{"t":"ULBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-12-23",12.25,14.0,11.5,13.25,847900.0],["1992-12-24",13.25,14.0,12.75,13.0,168600.0],["1992-12-28",13.0,13.5,12.5,12.5,38600.0],["1992-12-29",12.5,12.75,11.5,12.0,78000.0],["1992-12-30",11.5,12.0,11.5,11.5,49200.0],["1992-12-31",12.0,12.25,11.5,12.25,63100.0],["1993-01-04",12.5,12.5,12.0,12.0,97800.0],["1993-01-05",12.5,12.5,12.0,12.0,10700.0],["1993-01-06",12.5,12.5,12.0,12.0,37200.0],["1993-01-07",12.0,13.75,12.0,13.0,218200.0],["1993-01-08",13.5,13.5,13.0,13.25,93000.0],["1993-01-11",13.0,13.5,12.75,13.0,58100.0],["1993-01-12",12.5,12.625,12.0,12.0,54900.0],["1993-01-13",12.0,12.5,12.0,12.125,24200.0],["1993-01-14",12.25,12.5,12.0,12.25,24400.0],["1993-01-15",12.0,13.25,12.0,12.75,128200.0],["1993-01-18",13.25,13.25,12.75,13.25,23300.0],["1993-01-19",12.75,14.0,12.75,14.0,53900.0],["1993-01-20",14.0,14.25,13.5,14.0,97100.0],["1993-01-21",14.0,14.0,13.5,14.0,144200.0],["1993-01-22",14.0,14.0,12.5,13.25,191300.0],["1993-01-25",12.5,13.25,12.5,12.75,48900.0],["1993-01-26",13.0,13.25,12.75,12.75,94100.0],["1993-01-27",12.75,13.25,11.25,12.25,296800.0],["1993-01-28",12.75,13.0,12.25,12.5,37600.0],["1993-01-29",13.0,13.25,12.5,12.5,46800.0],["1993-02-01",12.625,13.25,12.5,13.25,21300.0],["1993-02-02",12.75,13.25,12.75,12.75,59700.0],["1993-02-03",12.75,13.5,12.0,12.0,22700.0],["1993-02-04",12.25,12.75,12.0,12.5,52900.0],["1993-02-05",12.0,12.25,11.5,12.25,223400.0],["1993-02-08",11.5,12.0,10.0,10.25,231200.0],["1993-02-09",10.25,11.0,9.0,10.0,95000.0],["1993-02-10",9.75,10.0,9.5,9.5,50400.0],["1993-02-11",9.5,10.0,9.5,9.75,77600.0],["1993-02-12",9.75,10.0,9.5,10.0,2300.0],["1993-02-16",9.5,9.5,8.25,8.75,68500.0],["1993-02-17",8.25,8.75,7.25,8.0,59800.0],["1993-02-18",8.25,9.0,8.25,8.5,194200.0],["1993-02-19",9.0,10.0,9.0,9.75,70200.0],["1993-02-22",9.5,10.0,9.5,9.5,127100.0],["1993-02-23",10.0,10.0,9.0,9.25,25300.0],["1993-02-24",9.0,9.5,8.75,9.5,9000.0],["1993-02-25",8.75,9.5,8.75,9.25,5500.0],["1993-02-26",9.25,9.25,8.0,8.75,27300.0],["1993-03-01",8.0,8.5,8.0,8.0,3600.0],["1993-03-02",8.25,8.25,8.0,8.0,3100.0],["1993-03-03",8.0,8.0,8.0,8.0,500.0],["1993-03-04",8.75,8.75,7.75,8.75,118700.0],["1993-03-05",8.75,8.75,8.0,8.75,14500.0],["1993-03-08",8.75,9.25,8.25,9.0,28900.0],["1993-03-09",9.5,9.5,8.0,8.75,98900.0],["1993-03-10",8.5,9.25,8.5,9.25,40400.0],["1993-03-11",8.75,9.25,8.75,8.75,44000.0],["1993-03-12",8.75,9.25,8.75,8.75,16200.0],["1993-03-15",8.75,9.25,8.75,8.75,2800.0],["1993-03-16",9.0,9.25,8.75,8.75,38100.0],["1993-03-17",9.25,9.25,8.0,8.25,60400.0],["1993-03-18",8.0,8.75,7.75,8.25,93600.0],["1993-03-19",8.25,8.75,8.25,8.5,5800.0],["1993-03-22",8.5,8.75,8.0,8.0,24300.0],["1993-03-23",8.75,8.75,8.0,8.0,25000.0],["1993-03-24",8.25,8.5,8.0,8.5,10800.0],["1993-03-25",8.125,8.5,8.0,8.25,152500.0],["1993-03-26",8.0,8.5,8.0,8.125,11300.0],["1993-03-29",8.125,8.5,8.125,8.125,11200.0],["1993-03-30",8.375,8.375,7.75,7.75,30100.0],["1993-03-31",7.5,8.125,7.5,8.125,20800.0],["1993-04-01",8.0,8.125,7.875,8.125,9500.0],["1993-04-02",7.625,8.5,7.5,8.0,143200.0],["1993-04-05",7.875,8.125,7.5,7.875,38600.0],["1993-04-06",8.25,8.25,7.875,8.0,23800.0],["1993-04-07",8.25,8.25,7.75,7.75,16900.0],["1993-04-08",8.125,8.125,7.75,8.0,42700.0],["1993-04-12",8.125,8.125,7.75,7.75,8400.0],["1993-04-13",7.75,8.125,7.75,8.0,1700.0],["1993-04-14",8.125,8.125,7.75,7.75,3900.0],["1993-04-15",8.125,8.125,7.875,7.875,3100.0],["1993-04-16",8.125,8.125,7.875,8.0,4000.0],["1993-04-19",7.875,8.125,7.5,8.0,36800.0],["1993-04-20",8.0,8.0,7.5,7.5,26800.0],["1993-04-21",7.375,7.875,7.25,7.75,18600.0],["1993-04-22",7.25,7.75,7.25,7.75,8100.0],["1993-04-23",7.5,7.5,7.5,7.5,4000.0],["1993-04-26",7.875,8.0,7.5,8.0,28300.0],["1993-04-27",7.625,8.25,7.625,8.25,400.0],["1993-04-28",8.25,8.25,7.625,7.625,17500.0],["1993-04-29",8.0,8.0,7.5,8.0,13700.0],["1993-04-30",7.5,8.0,7.5,7.5,17900.0],["1993-05-03",8.0,8.0,7.25,7.375,12100.0],["1993-05-04",7.75,7.75,7.25,7.25,1000.0],["1993-05-05",7.75,7.75,7.0,7.375,60200.0],["1993-05-06",7.0,7.5,7.0,7.375,40700.0],["1993-05-07",7.5,7.5,7.0,7.5,1700.0],["1993-05-10",7.5,7.5,7.0,7.125,46000.0],["1993-05-11",7.5,8.25,7.375,7.375,13100.0],["1993-05-12",7.375,7.375,7.375,7.375,100.0],["1993-05-13",8.125,8.125,7.375,7.375,5200.0],["1993-05-14",7.375,8.0,7.375,7.5,3500.0],["1993-05-17",7.375,7.75,6.375,6.375,43000.0],["1993-05-18",7.0,7.0,6.5,7.0,37700.0],["1993-05-19",7.0,7.5,7.0,7.125,7400.0],["1993-05-20",7.375,7.75,7.25,7.25,8000.0],["1993-05-21",7.25,8.125,7.25,7.5,46800.0],["1993-05-24",7.5,8.0,7.25,7.75,12000.0],["1993-05-25",7.0,7.75,7.0,7.75,3900.0],["1993-05-26",7.75,7.75,7.0,7.0,3000.0],["1993-05-27",7.0,7.0,7.0,7.0,600.0],["1993-05-28",7.0,7.25,7.0,7.0,6800.0],["1993-06-01",7.0,7.375,7.0,7.375,3100.0],["1993-06-02",7.625,7.75,7.0,7.75,11400.0],["1993-06-03",7.75,7.75,7.25,7.5,32700.0],["1993-06-04",7.0,7.5,7.0,7.5,4700.0],["1993-06-07",7.5,7.5,7.0,7.5,11500.0],["1993-06-08",7.0,7.5,7.0,7.375,4100.0],["1993-06-09",7.375,7.375,7.0,7.125,6400.0],["1993-06-10",7.25,7.25,7.25,7.25,3000.0],["1993-06-11",7.25,8.25,7.25,8.0,73800.0],["1993-06-14",8.25,8.75,7.875,8.75,13500.0],["1993-06-15",8.25,8.75,8.25,8.75,19800.0],["1993-06-16",8.25,8.75,8.25,8.5,37500.0],["1993-06-17",8.75,8.75,8.25,8.5,24700.0],["1993-06-18",8.5,8.5,8.5,8.5,400.0],["1993-06-21",8.25,8.375,8.25,8.25,18800.0],["1993-06-22",8.5,8.75,8.25,8.5,5300.0],["1993-06-23",8.375,8.75,8.25,8.375,16100.0],["1993-06-24",8.5,8.75,8.375,8.375,5500.0],["1993-06-25",8.375,8.75,8.375,8.375,35100.0],["1993-06-28",8.75,9.0,8.25,9.0,14000.0],["1993-06-29",8.5,8.5,8.5,8.5,1000.0],["1993-06-30",9.0,9.0,8.5,9.0,7700.0],["1993-07-01",9.0,9.0,8.75,9.0,16600.0],["1993-07-02",9.0,9.0,8.5,8.5,14200.0],["1993-07-06",8.5,9.0,8.5,8.5,900.0],["1993-07-07",8.5,8.5,8.5,8.5,6000.0],["1993-07-08",8.5,8.875,8.5,8.875,2400.0],["1993-07-09",9.0,9.0,8.5,8.5,1400.0],["1993-07-12",8.75,8.875,8.5,8.5,800.0],["1993-07-13",9.0,9.0,8.5,8.5,3800.0],["1993-07-14",9.0,9.0,8.875,8.875,2300.0],["1993-07-15",9.0,9.0,8.5,8.5,2400.0],["1993-07-16",8.5,8.625,8.5,8.5,7500.0],["1993-07-19",8.875,8.875,8.5,8.5,1600.0],["1993-07-20",9.0,9.25,8.5,9.0,114700.0],["1993-07-21",9.25,9.5,8.875,9.25,87100.0],["1993-07-22",9.5,9.5,9.125,9.5,4600.0],["1993-07-23",9.5,9.625,9.25,9.375,91200.0],["1993-07-26",9.125,9.5,9.0,9.5,4300.0],["1993-07-27",9.5,10.5,9.25,10.375,56000.0],["1993-07-28",10.375,10.5,10.0,10.0,78100.0],["1993-07-29",10.125,10.5,9.25,9.75,30200.0],["1993-07-30",9.25,9.625,9.25,9.625,6400.0],["1993-08-02",9.75,9.75,9.25,9.75,5400.0],["1993-08-03",9.75,9.75,8.75,9.0,59900.0],["1993-08-04",8.75,9.75,8.75,9.75,25300.0],["1993-08-05",10.0,10.0,9.25,9.25,23900.0],["1993-08-06",9.75,10.0,9.5,9.5,6300.0],["1993-08-09",10.0,10.0,9.5,9.625,8100.0],["1993-08-10",9.5,10.0,9.5,10.0,8900.0],["1993-08-11",10.0,10.25,9.875,10.0,6200.0],["1993-08-12",9.875,10.25,9.5,9.5,22400.0],["1993-08-13",9.625,10.25,9.5,9.5,4400.0],["1993-08-16",10.25,10.25,9.75,10.0,7100.0],["1993-08-17",10.0,10.25,9.5,10.25,4400.0],["1993-08-18",10.25,10.25,9.5,9.5,18800.0],["1993-08-19",10.0,10.25,9.5,9.5,66300.0],["1993-08-20",9.5,10.0,9.5,10.0,1500.0],["1993-08-23",9.5,10.0,9.5,10.0,2000.0],["1993-08-24",10.25,10.25,9.5,9.5,19800.0],["1993-08-25",10.0,10.0,9.5,9.5,4000.0],["1993-08-26",10.0,10.0,9.5,9.625,20100.0],["1993-08-27",9.75,9.75,9.5,9.625,6100.0],["1993-08-30",10.0,10.0,9.5,9.5,1400.0],["1993-08-31",9.5,9.5,9.25,9.25,23200.0],["1993-09-01",9.0,9.375,9.0,9.0,9200.0],["1993-09-02",9.25,9.25,9.0,9.0,14300.0],["1993-09-03",9.25,9.25,9.0,9.25,9400.0],["1993-09-07",9.0,9.25,9.0,9.125,20600.0],["1993-09-08",9.125,9.125,9.0,9.0,7600.0],["1993-09-09",8.75,9.25,8.75,8.75,10600.0],["1993-09-10",8.75,9.25,8.75,9.125,5100.0],["1993-09-13",8.875,8.875,8.75,8.75,2300.0],["1993-09-14",9.25,9.25,8.75,9.0,6300.0],["1993-09-15",9.0,9.25,8.75,8.75,14100.0],["1993-09-16",8.75,8.875,8.75,8.75,26500.0],["1993-09-17",9.0,9.0,8.25,8.75,10300.0],["1993-09-20",8.625,8.75,8.0,8.5,18300.0],["1993-09-21",8.5,8.5,8.0,8.0,16200.0],["1993-09-22",8.0,8.75,8.0,8.5,7700.0],["1993-09-23",8.75,8.75,8.5,8.5,5200.0],["1993-09-24",8.5,8.5,8.0,8.25,2300.0],["1993-09-27",8.0,8.75,8.0,8.375,15900.0],["1993-09-28",8.0,8.75,8.0,8.25,2300.0],["1993-09-29",8.375,8.75,8.0,8.125,28900.0],["1993-09-30",8.25,8.75,8.0,8.75,27800.0],["1993-10-01",8.625,8.75,8.0,8.75,7100.0],["1993-10-04",8.0,8.75,8.0,8.25,78700.0],["1993-10-05",8.0,8.75,8.0,8.125,12000.0],["1993-10-06",8.75,8.75,8.0,8.0,87500.0],["1993-10-07",8.75,8.75,8.0,8.5,19600.0],["1993-10-08",8.75,8.75,8.0,8.75,19500.0],["1993-10-11",8.0,8.75,8.0,8.25,7300.0],["1993-10-12",8.25,8.75,8.25,8.75,14300.0],["1993-10-13",8.75,8.75,8.25,8.75,2600.0],["1993-10-14",8.25,8.75,8.25,8.25,8700.0],["1993-10-15",8.75,8.75,8.25,8.25,6700.0],["1993-10-18",8.75,8.75,8.25,8.25,4700.0],["1993-10-19",8.75,8.75,8.25,8.25,1100.0],["1993-10-20",8.25,8.625,8.0,8.125,17700.0],["1993-10-21",8.5,8.5,8.5,8.5,300.0],["1993-10-22",8.25,10.75,8.25,10.0,306400.0],["1993-10-25",10.75,11.5,10.5,11.5,283500.0],["1993-10-26",11.5,11.5,10.25,10.25,112100.0],["1993-10-27",11.0,11.0,10.5,10.625,13900.0],["1993-10-28",10.5,11.0,10.5,10.5,4900.0],["1993-10-29",11.0,11.0,10.5,11.0,23400.0],["1993-11-01",11.0,11.0,10.5,11.0,23100.0],["1993-11-02",11.75,13.0,11.0,12.75,185300.0],["1993-11-03",12.75,13.5,11.75,11.75,135100.0],["1993-11-04",12.25,12.25,11.5,11.5,50200.0],["1993-11-05",11.5,11.5,11.0,11.25,59100.0],["1993-11-08",11.5,11.75,11.25,11.75,5500.0],["1993-11-09",11.75,12.0,11.25,11.75,18600.0],["1993-11-10",12.25,12.25,11.75,11.75,5900.0],["1993-11-11",12.0,12.25,11.75,12.0,20100.0],["1993-11-12",11.75,12.25,11.25,11.5,14000.0],["1993-11-15",12.0,12.0,11.25,11.75,5500.0],["1993-11-16",11.0,11.75,11.0,11.75,6100.0],["1993-11-17",11.5,11.75,11.0,11.75,7500.0],["1993-11-18",11.75,11.75,11.0,11.25,32700.0],["1993-11-19",11.75,11.75,11.0,11.0,18900.0],["1993-11-22",11.75,11.75,10.25,10.375,50800.0],["1993-11-23",10.25,11.0,10.25,11.0,8000.0],["1993-11-24",10.25,11.0,10.25,10.25,5000.0],["1993-11-26",11.0,11.0,10.25,10.25,10300.0],["1993-11-29",10.5,10.5,10.0,10.375,10600.0],["1993-11-30",10.5,11.0,10.25,11.0,6000.0],["1993-12-01",11.0,11.0,10.25,11.0,13200.0],["1993-12-02",10.25,11.0,10.25,10.25,32000.0],["1993-12-03",11.0,11.0,10.25,10.5,14100.0],["1993-12-06",11.0,11.0,10.625,11.0,5900.0],["1993-12-07",11.0,11.0,10.5,10.5,12100.0],["1993-12-08",10.75,11.0,10.5,11.0,18200.0],["1993-12-09",10.75,11.0,10.5,10.5,1700.0],["1993-12-10",11.0,11.25,10.75,11.0,46400.0],["1993-12-13",11.25,11.5,10.75,11.5,12400.0],["1993-12-14",11.5,11.75,11.0,11.0,14300.0],["1993-12-15",11.75,11.75,11.0,11.0,31500.0],["1993-12-16",11.75,11.75,11.25,11.75,10400.0],["1993-12-17",11.625,11.625,11.25,11.25,4700.0],["1993-12-20",11.25,11.75,11.25,11.25,24300.0],["1993-12-21",11.25,11.5,11.25,11.25,3100.0],["1993-12-22",11.0,11.25,11.0,11.25,9200.0],["1993-12-23",11.25,11.25,11.25,11.25,0.0],["1993-12-27",11.25,11.25,10.5,11.25,3800.0],["1993-12-28",10.5,11.25,10.5,11.25,3900.0],["1993-12-29",11.25,11.25,10.5,10.5,4200.0],["1993-12-30",11.0,11.0,10.5,10.625,12600.0],["1993-12-31",11.0,11.75,10.5,11.75,25100.0],["1994-01-03",11.75,12.125,11.25,11.875,75600.0],["1994-01-04",12.0,12.0,11.625,12.0,14800.0],["1994-01-05",12.0,12.5,11.625,12.5,70000.0],["1994-01-06",12.5,12.5,11.75,12.25,200300.0],["1994-01-07",12.5,12.75,12.0,12.75,23600.0],["1994-01-10",12.75,12.75,11.5,11.5,69900.0],["1994-01-11",11.5,12.25,11.5,12.25,40700.0],["1994-01-12",12.25,12.5,12.0,12.0,93000.0],["1994-01-13",12.25,12.25,12.0,12.125,43200.0],["1994-01-14",12.0,12.125,12.0,12.0,27800.0],["1994-01-17",12.25,12.25,11.5,11.625,14600.0],["1994-01-18",11.5,12.0,11.5,11.75,3000.0],["1994-01-19",12.0,12.0,11.5,12.0,2800.0],["1994-01-20",12.0,12.0,11.375,11.375,11300.0],["1994-01-21",12.0,12.0,11.25,11.25,5800.0],["1994-01-24",11.75,11.75,11.25,11.75,7800.0],["1994-01-25",12.0,12.0,11.25,11.25,4000.0],["1994-01-26",11.5,12.0,11.25,12.0,2500.0],["1994-01-27",12.0,12.0,11.375,11.5,5200.0],["1994-01-28",12.0,12.0,11.25,11.25,3000.0],["1994-01-31",11.25,12.0,11.25,11.25,4200.0],["1994-02-01",12.0,12.0,11.25,11.75,3900.0],["1994-02-02",11.75,12.0,11.25,11.5,17100.0],["1994-02-03",12.0,12.0,10.75,10.75,27700.0],["1994-02-04",11.5,11.5,10.5,10.75,62900.0],["1994-02-07",11.0,11.0,10.5,10.75,9200.0],["1994-02-08",11.0,11.0,10.5,11.0,2200.0],["1994-02-09",11.0,11.25,10.5,10.75,3600.0],["1994-02-10",10.75,12.0,10.75,11.75,18000.0],["1994-02-11",12.0,12.5,11.5,11.5,20400.0],["1994-02-14",11.5,12.0,11.5,11.5,6000.0],["1994-02-15",11.5,12.0,11.25,11.25,9200.0],["1994-02-16",11.75,11.75,11.25,11.75,6300.0],["1994-02-17",11.75,11.75,11.25,11.25,9500.0],["1994-02-18",11.75,11.75,11.0,11.25,8100.0],["1994-02-22",11.5,11.75,11.0,11.0,2300.0],["1994-02-23",11.0,11.5,10.875,10.875,3600.0],["1994-02-24",10.75,11.5,10.75,11.125,9200.0],["1994-02-25",10.75,11.5,10.75,11.5,1900.0],["1994-02-28",11.0,11.5,11.0,11.25,4500.0],["1994-03-01",11.5,11.75,11.0,11.0,17700.0],["1994-03-02",11.0,11.25,10.75,11.25,14100.0],["1994-03-03",11.25,11.25,10.75,10.75,16400.0],["1994-03-04",11.25,11.25,10.75,11.25,1100.0],["1994-03-07",11.25,11.25,10.75,11.25,6000.0],["1994-03-08",10.75,11.0,10.75,11.0,2400.0],["1994-03-09",10.75,11.5,10.5,10.75,21600.0],["1994-03-10",10.5,11.125,10.5,10.875,5000.0],["1994-03-11",11.0,11.25,10.75,11.25,2200.0],["1994-03-14",11.25,11.5,11.0,11.5,23600.0],["1994-03-15",11.5,11.5,11.0,11.0,4300.0],["1994-03-16",11.0,11.75,11.0,11.5,59500.0],["1994-03-17",11.75,12.0,11.25,12.0,66400.0],["1994-03-18",12.0,13.0,11.625,12.75,62200.0],["1994-03-21",12.75,12.75,12.0,12.5,4900.0],["1994-03-22",12.5,12.5,12.0,12.125,6000.0],["1994-03-23",12.0,12.5,12.0,12.0,2800.0],["1994-03-24",12.0,12.0,12.0,12.0,5100.0],["1994-03-25",12.5,12.5,11.75,12.25,13200.0],["1994-03-28",12.5,12.5,11.75,11.75,9200.0],["1994-03-29",11.75,12.0,11.75,11.75,9400.0],["1994-03-30",11.75,12.0,11.0,11.625,28400.0],["1994-03-31",11.5,12.0,11.25,12.0,16600.0],["1994-04-04",11.25,12.0,11.0,11.25,22900.0],["1994-04-05",11.5,12.0,11.25,11.25,44500.0],["1994-04-06",12.0,12.0,11.25,11.25,3400.0],["1994-04-07",11.25,12.0,11.25,12.0,400.0],["1994-04-08",11.25,12.0,11.25,12.0,2500.0],["1994-04-11",12.0,12.0,11.25,11.25,35500.0],["1994-04-12",11.25,11.75,11.25,11.75,3000.0],["1994-04-13",11.75,11.75,11.0,11.5,7500.0],["1994-04-14",11.0,11.75,11.0,11.375,34100.0],["1994-04-15",11.0,11.75,11.0,11.5,13000.0],["1994-04-18",11.0,11.375,11.0,11.375,15500.0],["1994-04-19",11.75,11.75,10.5,10.75,60700.0],["1994-04-20",11.0,11.0,10.5,11.0,4700.0],["1994-04-21",11.0,11.0,10.5,11.0,1900.0],["1994-04-22",11.0,11.0,10.5,11.0,4200.0],["1994-04-25",11.0,11.0,10.5,10.5,2300.0],["1994-04-26",10.5,11.0,10.5,11.0,2600.0],["1994-04-28",11.0,11.0,10.5,10.75,86400.0],["1994-04-29",10.75,11.25,10.75,11.25,23700.0],["1994-05-02",11.0,11.75,11.0,11.75,39800.0],["1994-05-03",11.75,12.25,11.5,12.0,38300.0],["1994-05-04",11.5,12.75,11.5,12.0,21400.0],["1994-05-05",12.5,13.0,12.25,12.25,37000.0],["1994-05-06",12.75,12.75,12.0,12.0,8800.0],["1994-05-09",12.75,12.75,12.0,12.0,24000.0],["1994-05-10",12.0,12.5,12.0,12.5,5800.0],["1994-05-11",12.0,12.25,12.0,12.0,7700.0],["1994-05-12",12.0,12.5,12.0,12.125,11400.0],["1994-05-13",12.0,12.5,12.0,12.0625,26400.0],["1994-05-16",12.5,12.5,12.0,12.5,46400.0],["1994-05-17",12.0,12.75,12.0,12.75,12100.0],["1994-05-18",12.25,12.75,12.25,12.75,15500.0],["1994-05-19",12.75,12.75,12.25,12.75,2500.0],["1994-05-20",12.75,14.25,12.5,14.25,69900.0],["1994-05-23",14.5,14.75,13.75,14.5,34600.0],["1994-05-24",14.5,15.0,14.0,15.0,59700.0],["1994-05-25",15.0,15.25,14.25,15.125,125500.0],["1994-05-26",15.25,16.75,14.5,16.25,123400.0],["1994-05-27",16.25,16.25,15.5,15.5,13700.0],["1994-05-31",15.5,15.75,13.25,14.0,98900.0],["1994-06-01",14.0,14.5,14.0,14.0,95400.0],["1994-06-02",14.375,14.75,14.0,14.5,15000.0],["1994-06-03",14.0,15.0,14.0,14.5,18300.0],["1994-06-06",15.25,16.25,15.25,16.25,106200.0],["1994-06-07",16.25,16.25,15.5,15.5,26300.0],["1994-06-08",15.5,16.25,15.25,15.5,11500.0],["1994-06-09",16.0,16.0,15.25,16.0,9200.0],["1994-06-10",15.25,16.0,15.25,16.0,12800.0],["1994-06-13",15.25,16.25,15.25,16.0,52400.0],["1994-06-14",15.75,16.25,15.375,15.75,65000.0],["1994-06-15",15.25,15.5,14.5,14.5,43500.0],["1994-06-16",15.0,15.25,14.125,14.5,34300.0],["1994-06-17",14.25,15.0,14.25,14.75,57900.0],["1994-06-20",14.5,14.5,14.0,14.5,15200.0],["1994-06-21",14.0,14.5,13.0,13.0,33300.0],["1994-06-22",13.0,14.0,13.0,14.0,2500.0],["1994-06-23",13.5,14.0,13.5,13.875,2400.0],["1994-06-24",13.25,13.75,13.0,13.75,16900.0],["1994-06-27",13.0,13.375,13.0,13.0,10700.0],["1994-06-28",13.0,13.75,13.0,13.0,5900.0],["1994-06-29",13.0,13.75,13.0,13.0,9700.0],["1994-06-30",13.75,13.75,13.0,13.75,8500.0],["1994-07-01",13.2344,13.75,13.2344,13.75,6900.0],["1994-07-05",13.625,13.75,13.625,13.75,5300.0],["1994-07-06",13.625,13.75,13.375,13.75,24800.0],["1994-07-07",13.75,13.75,13.25,13.25,9700.0],["1994-07-08",13.75,13.75,13.4219,13.4219,2200.0],["1994-07-11",13.75,15.0,13.25,14.9375,45900.0],["1994-07-12",15.0,15.75,14.5,15.0,28200.0],["1994-07-13",14.875,16.0,14.75,16.0,29000.0],["1994-07-14",16.0,16.0,15.25,15.75,15400.0],["1994-07-15",15.25,15.75,15.25,15.625,44100.0],["1994-07-18",15.25,16.0,15.25,15.75,15500.0],["1994-07-19",15.75,16.0,15.5,15.75,55200.0],["1994-07-20",15.5,16.0,15.5,16.0,1900.0],["1994-07-21",16.0,16.0,15.25,15.25,9500.0],["1994-07-22",15.25,15.25,15.25,15.25,800.0],["1994-07-25",15.75,15.75,15.0,15.0,4200.0],["1994-07-26",15.0,15.125,14.5,15.0,23500.0],["1994-07-27",14.25,14.75,13.75,14.0,14100.0],["1994-07-28",14.0,14.25,13.5,13.625,50200.0],["1994-07-29",14.0,14.25,13.5,14.25,14200.0],["1994-08-01",14.25,14.25,13.875,13.875,7400.0],["1994-08-02",13.875,14.25,13.75,13.75,5700.0],["1994-08-03",13.75,14.25,13.75,14.25,400.0],["1994-08-04",13.75,14.125,13.0,13.25,69000.0],["1994-08-05",12.875,13.125,12.75,13.0,50600.0],["1994-08-08",12.75,13.625,12.75,13.625,10100.0],["1994-08-09",13.5,13.5,13.5,13.5,1000.0],["1994-08-10",13.75,13.75,13.75,13.75,1100.0],["1994-08-11",13.75,13.75,13.25,13.75,2000.0],["1994-08-12",13.25,14.0,13.25,14.0,6300.0],["1994-08-15",14.0,14.0,13.5,13.625,19400.0],["1994-08-16",13.5,13.5,13.5,13.5,9100.0],["1994-08-17",13.75,13.75,13.5,13.5,3100.0],["1994-08-18",13.75,13.75,13.75,13.75,400.0],["1994-08-19",13.75,14.25,13.0,14.25,82600.0],["1994-08-22",14.25,14.5,14.0,14.5,11800.0],["1994-08-23",15.0,15.5,14.5,15.0,5600.0],["1994-08-24",15.25,15.25,14.5,15.0,2600.0],["1994-08-25",14.5,14.75,14.5,14.75,28100.0],["1994-08-26",14.75,14.75,14.5,14.5,1400.0],["1994-08-29",14.5,14.5,14.5,14.5,700.0],["1994-08-30",14.5,15.0,14.5,14.875,3500.0],["1994-08-31",14.75,15.25,14.75,15.25,3800.0],["1994-09-01",14.875,15.0,14.75,14.875,20200.0],["1994-09-02",14.75,15.0,14.75,15.0,9500.0],["1994-09-06",15.0,15.0,14.75,14.875,5900.0],["1994-09-07",14.75,15.0,14.75,14.875,15900.0],["1994-09-08",15.0,15.0,14.875,14.875,12000.0],["1994-09-09",14.75,14.75,14.75,14.75,400.0],["1994-09-12",14.75,15.25,14.75,15.25,26800.0],["1994-09-13",15.25,15.25,14.75,15.125,350700.0],["1994-09-14",15.25,15.5,14.75,15.25,73500.0],["1994-09-15",15.5,16.0,15.25,16.0,30600.0],["1994-09-16",15.5,16.0,15.25,15.25,32500.0],["1994-09-19",15.25,16.0,15.25,16.0,35700.0],["1994-09-20",16.25,16.25,15.5,15.75,45200.0],["1994-09-21",15.5,16.0,15.125,15.125,25800.0],["1994-09-22",15.0,15.375,15.0,15.0,2600.0],["1994-09-23",15.0,15.75,15.0,15.0,7100.0],["1994-09-26",15.0,15.5,15.0,15.5,7500.0],["1994-09-27",15.75,15.75,15.0,15.5,10700.0],["1994-09-28",15.0,15.5,15.0,15.25,16200.0],["1994-09-29",14.75,15.25,14.75,15.25,22800.0],["1994-09-30",15.25,15.75,15.0,15.75,45600.0],["1994-10-03",16.0,16.25,15.5,16.0,74700.0],["1994-10-04",16.25,16.25,15.5,15.5,4500.0],["1994-10-05",15.5,16.25,15.5,16.25,44300.0],["1994-10-06",16.25,16.25,15.5,16.0625,18900.0],["1994-10-07",16.0,16.25,16.0,16.25,14800.0],["1994-10-10",16.25,17.0,15.5,17.0,111300.0],["1994-10-11",17.0,17.25,16.25,17.25,186000.0],["1994-10-12",17.25,17.25,16.75,17.25,29100.0],["1994-10-13",17.25,17.25,16.75,17.25,25100.0],["1994-10-14",16.75,17.25,16.75,17.25,30600.0],["1994-10-17",17.25,17.25,16.75,16.75,67100.0],["1994-10-18",17.25,17.25,16.75,17.125,33800.0],["1994-10-19",17.5,18.75,17.0,18.25,146900.0],["1994-10-20",18.0,18.5,17.5,17.75,58300.0],["1994-10-21",17.5,17.75,16.75,17.25,43400.0],["1994-10-24",17.25,17.25,16.5,16.5,91900.0],["1994-10-25",16.5,16.875,16.0,16.5,52800.0],["1994-10-26",16.75,16.75,16.25,16.25,44700.0],["1994-10-27",16.75,16.75,16.25,16.75,43800.0],["1994-10-28",16.25,16.75,16.25,16.5,73300.0],["1994-10-31",16.25,16.75,16.25,16.75,36900.0],["1994-11-01",16.75,16.75,16.25,16.75,4500.0],["1994-11-02",16.0,16.75,16.0,16.5,2000.0],["1994-11-03",16.3125,16.3125,16.25,16.3125,4700.0],["1994-11-04",16.5,17.0,16.25,16.625,33200.0],["1994-11-07",16.875,17.375,16.5,17.125,34000.0],["1994-11-08",17.5,18.0,17.0,18.0,128300.0],["1994-11-09",18.0,18.25,17.25,18.0,56100.0],["1994-11-10",17.5,18.25,17.5,18.25,34800.0],["1994-11-11",17.5,18.75,17.5,18.0,41800.0],["1994-11-14",18.5,18.75,18.0,18.75,49700.0],["1994-11-15",19.0,20.0,18.25,19.5,113100.0],["1994-11-16",19.5,20.5,19.5,19.75,79400.0],["1994-11-17",20.5,20.5,19.75,19.75,33500.0],["1994-11-18",19.875,21.5,19.875,21.25,133700.0],["1994-11-21",20.75,22.0,20.75,21.25,243300.0],["1994-11-22",21.25,22.0,20.5,21.0,163300.0],["1994-11-23",20.0,20.75,18.75,19.125,54800.0],["1994-11-25",19.0,19.5,19.0,19.25,6900.0],["1994-11-28",19.75,19.75,18.75,18.75,31100.0],["1994-11-29",19.25,19.25,17.75,17.75,26500.0],["1994-11-30",17.75,19.25,17.75,19.25,26600.0],["1994-12-01",18.25,19.25,18.25,18.25,10200.0],["1994-12-02",17.75,18.0,17.75,17.75,1442000.0],["1994-12-05",17.75,18.0,17.5,17.75,169200.0],["1994-12-06",18.0,18.0,17.25,17.5,163100.0],["1994-12-07",17.5,18.0,17.5,17.625,25900.0],["1994-12-08",18.0,18.0,17.5,17.5,186200.0],["1994-12-09",17.25,17.75,16.75,17.25,93200.0],["1994-12-12",17.25,17.25,16.75,17.25,28300.0],["1994-12-13",17.25,17.25,16.75,16.8125,27900.0],["1994-12-14",16.875,17.25,16.25,16.25,54600.0],["1994-12-15",16.25,16.75,15.75,15.75,34100.0],["1994-12-16",15.25,15.75,15.25,15.5,72500.0],["1994-12-19",16.0,16.5,15.5,16.5,35900.0],["1994-12-20",15.75,16.0,15.75,16.0,46100.0],["1994-12-21",15.75,16.0,15.5,16.0,22600.0],["1994-12-22",16.25,16.25,15.5,16.0,62900.0],["1994-12-23",16.0,16.25,15.75,16.0,60000.0],["1994-12-27",16.25,16.25,15.5,15.75,26900.0],["1994-12-28",15.75,16.0,15.5,15.75,63700.0],["1994-12-29",15.5,16.0,15.5,15.5,69300.0],["1994-12-30",16.0,16.5,15.75,16.0,97200.0],["1995-01-03",16.5,16.75,16.0,16.0,69300.0],["1995-01-04",16.0,16.5,16.0,16.5,3500.0],["1995-01-05",16.5,16.5,15.75,16.0,6000.0],["1995-01-06",16.0,16.125,15.5,15.5,12700.0],["1995-01-09",16.0,16.0,15.0,15.5,10300.0],["1995-01-10",15.0,15.75,15.0,15.0,10200.0],["1995-01-11",15.0,15.5,14.5,14.5625,75000.0],["1995-01-12",15.0,15.0,13.75,14.0,77300.0],["1995-01-13",14.25,14.5,13.75,14.5,29000.0],["1995-01-16",14.5,15.0,14.0,14.75,36500.0],["1995-01-17",15.0,15.25,14.75,15.25,29100.0],["1995-01-18",15.25,15.25,14.75,15.0,67100.0],["1995-01-19",15.0,15.0,14.5,14.75,26700.0],["1995-01-20",14.5,14.75,14.125,14.125,22900.0],["1995-01-23",14.0,14.25,12.625,13.75,147700.0],["1995-01-24",13.25,14.0,12.75,13.25,43300.0],["1995-01-25",13.5,13.5,13.0,13.5,153100.0],["1995-01-26",13.0,13.5,13.0,13.0,5300.0],["1995-01-27",13.0,13.75,13.0,13.75,30700.0],["1995-01-30",14.0,14.0,13.25,13.625,91200.0],["1995-01-31",14.0,14.0,13.875,14.0,6700.0],["1995-02-01",14.0,14.0,13.25,13.5,77900.0],["1995-02-02",13.5,13.5,13.0,13.25,8200.0],["1995-02-03",13.0,13.25,12.75,13.0,283700.0],["1995-02-06",13.0,13.0,12.0,12.375,60800.0],["1995-02-07",12.5,13.5,11.5,13.5,212800.0],["1995-02-08",13.75,13.75,13.25,13.25,69900.0],["1995-02-09",13.5,13.5,13.0,13.0,18000.0],["1995-02-10",13.125,13.5,13.0,13.375,64100.0],["1995-02-13",13.5,13.5,13.0,13.375,3800.0],["1995-02-14",13.25,13.75,13.125,13.75,90000.0],["1995-02-15",13.75,14.5,13.125,14.25,36100.0],["1995-02-16",14.25,14.75,13.75,14.75,49000.0],["1995-02-17",14.75,15.25,14.0,15.25,50100.0],["1995-02-21",14.875,15.0,13.875,14.375,90100.0],["1995-02-22",14.25,14.75,14.0,14.125,28800.0],["1995-02-23",14.25,14.75,14.0,14.75,71700.0],["1995-02-24",14.25,14.75,14.25,14.75,82200.0],["1995-02-27",14.75,14.75,14.25,14.75,45100.0],["1995-02-28",14.25,14.5,14.25,14.25,6500.0],["1995-03-01",14.75,14.75,14.375,14.75,5000.0],["1995-03-02",14.75,14.75,14.0,14.0,22800.0],["1995-03-03",14.5,14.5,13.5,13.875,28500.0],["1995-03-06",13.75,14.0,13.25,14.0,15200.0],["1995-03-07",13.5,14.0,13.25,13.25,44100.0],["1995-03-08",14.0,14.0,13.25,14.0,6000.0],["1995-03-09",14.0,15.0,14.0,14.5,31200.0],["1995-03-10",14.75,17.0,14.5,17.0,115600.0],["1995-03-13",17.0,17.5,16.5,17.0,99200.0],["1995-03-14",17.25,17.25,16.5,16.875,6800.0],["1995-03-15",17.25,17.75,17.0,17.5,137400.0],["1995-03-16",17.5,17.5,16.5,17.25,70500.0],["1995-03-17",17.25,17.25,16.5,16.5,2000.0],["1995-03-20",17.25,17.25,16.5,16.625,30000.0],["1995-03-21",16.5,17.0,15.75,15.75,43000.0],["1995-03-22",16.5,16.5,15.25,15.5,36900.0],["1995-03-23",15.75,16.0,15.25,15.75,55800.0],["1995-03-24",16.0,16.25,16.0,16.25,10800.0],["1995-03-27",16.25,16.25,15.5,15.5,39000.0],["1995-03-28",15.5,16.25,15.5,16.0,54300.0],["1995-03-29",16.25,18.0,16.0,16.625,281100.0],["1995-03-30",16.625,16.625,16.0,16.25,12700.0],["1995-03-31",16.25,17.5,15.75,17.5,55000.0],["1995-04-03",17.5,18.0,16.875,17.5,36700.0],["1995-04-04",17.25,18.0,17.25,17.25,27600.0],["1995-04-05",17.25,18.0,17.25,17.25,15100.0],["1995-04-06",17.25,18.0,17.125,17.625,22600.0],["1995-04-07",17.75,17.75,17.5,17.5,2100.0],["1995-04-10",17.5,17.5,17.0,17.5,2600.0],["1995-04-11",17.75,17.75,16.75,16.75,7400.0],["1995-04-12",16.75,17.5,16.75,17.0,17700.0],["1995-04-13",16.5,17.0,16.5,16.875,10900.0],["1995-04-17",17.0,17.0,16.5,17.0,9000.0],["1995-04-18",16.5,17.0,16.5,17.0,5400.0],["1995-04-19",16.5,16.5,16.25,16.5,8200.0],["1995-04-20",16.0,16.5,15.75,16.0,84200.0],["1995-04-21",16.5,16.5,15.5,15.5,57300.0],["1995-04-24",16.0,16.0,15.5,15.75,2500.0],["1995-04-25",16.0,16.0,15.25,16.0,6700.0],["1995-04-26",15.5,16.0,14.75,16.0,67900.0],["1995-04-27",16.0,16.75,16.0,16.75,41600.0],["1995-04-28",16.75,16.75,16.0,16.75,1400.0],["1995-05-01",16.75,17.875,16.0,17.5,32600.0],["1995-05-02",17.75,18.25,17.25,17.25,47000.0],["1995-05-03",17.75,17.75,17.0,17.5,26000.0],["1995-05-04",17.25,17.75,17.25,17.5,41600.0],["1995-05-05",17.75,17.75,17.25,17.25,2300.0],["1995-05-08",17.25,17.75,17.25,17.375,11200.0],["1995-05-09",17.75,17.75,17.0,17.375,8400.0],["1995-05-10",17.75,17.75,17.25,17.25,13200.0],["1995-05-11",17.25,17.75,17.25,17.75,37200.0],["1995-05-12",17.25,17.25,17.25,17.25,1200.0],["1995-05-15",17.0,17.5,17.0,17.5,1100.0],["1995-05-16",17.0,17.125,17.0,17.0,12600.0],["1995-05-17",17.75,17.75,17.0,17.0,5400.0],["1995-05-18",17.0,17.0,17.0,17.0,1300.0],["1995-05-19",17.0,17.5,17.0,17.375,19000.0],["1995-05-22",17.625,17.625,17.0,17.0,10000.0],["1995-05-23",17.0,17.75,17.0,17.375,6700.0],["1995-05-24",17.5,17.75,17.0,17.25,28200.0],["1995-05-25",17.0,17.5,17.0,17.5,1300.0],["1995-05-26",17.5,17.5,16.5,17.0,33400.0],["1995-05-30",16.5,17.0,16.25,16.25,5300.0],["1995-05-31",16.25,16.75,16.25,16.5,41600.0],["1995-06-01",16.5,16.5,16.5,16.5,6500.0],["1995-06-02",16.75,16.75,16.25,16.25,3000.0],["1995-06-05",16.25,16.75,16.25,16.25,5900.0],["1995-06-06",16.3125,16.75,16.25,16.25,2800.0],["1995-06-07",16.75,16.75,16.25,16.75,5100.0],["1995-06-08",16.25,16.75,16.0,16.5,38500.0],["1995-06-09",16.0,16.75,15.75,15.75,6600.0],["1995-06-12",15.75,16.25,15.5,15.5,3000.0],["1995-06-13",15.5,16.5,15.5,16.375,97200.0],["1995-06-14",16.5,16.5,15.75,16.25,7000.0],["1995-06-15",16.25,16.5,15.75,16.0,20700.0],["1995-06-16",16.125,16.5,16.0,16.125,8400.0],["1995-06-19",16.25,16.5,16.0,16.375,112900.0],["1995-06-20",15.875,16.5,15.875,16.4375,27200.0],["1995-06-21",16.5,16.5,15.875,16.25,10600.0],["1995-06-22",16.5,16.5,16.0,16.0,16400.0],["1995-06-23",16.0,16.5,16.0,16.0,4200.0],["1995-06-26",16.0,16.5,16.0,16.5,23600.0],["1995-06-27",16.0,16.5,16.0,16.0,15900.0],["1995-06-28",16.0,16.5,15.875,16.5,45600.0],["1995-06-29",16.0,18.25,16.0,17.75,110100.0],["1995-06-30",18.0,18.5,17.5,18.25,99400.0],["1995-07-03",18.25,18.25,16.75,17.75,64600.0],["1995-07-05",17.75,17.75,17.0,17.375,35300.0],["1995-07-06",17.0,17.75,17.0,17.0,121800.0],["1995-07-07",17.375,17.75,16.75,16.875,71500.0],["1995-07-10",17.25,17.25,16.75,17.0,3900.0],["1995-07-11",17.25,17.25,16.75,17.25,4400.0],["1995-07-12",16.5,17.25,16.5,17.25,3000.0],["1995-07-13",17.25,17.25,16.5,16.5,6000.0],["1995-07-14",17.0,17.0,16.625,16.75,26100.0],["1995-07-17",16.75,16.75,16.5,16.5,5700.0],["1995-07-18",16.5,16.75,16.0,16.125,35800.0],["1995-07-19",15.75,16.25,14.75,15.5,57800.0],["1995-07-20",14.75,15.5,14.75,15.5,14600.0],["1995-07-21",15.75,15.75,15.0,15.75,8200.0],["1995-07-24",15.75,15.75,15.0,15.5,16500.0],["1995-07-25",15.75,16.5,15.75,16.0,44200.0],["1995-07-26",15.875,16.25,15.875,16.25,28000.0],["1995-07-27",16.25,16.25,15.875,15.875,9600.0],["1995-07-28",16.25,16.5,16.0,16.125,43600.0],["1995-07-31",16.0,16.5,16.0,16.5,21100.0],["1995-08-01",16.75,17.0,16.25,16.875,34400.0],["1995-08-02",16.5,17.0,16.5,16.5,31200.0],["1995-08-03",16.5,16.75,16.25,16.625,4900.0],["1995-08-04",16.75,16.75,16.25,16.625,28000.0],["1995-08-07",16.75,16.75,16.25,16.75,25600.0],["1995-08-08",16.25,16.75,16.25,16.25,85900.0],["1995-08-09",16.75,16.75,16.25,16.75,17400.0],["1995-08-10",16.75,16.75,16.25,16.5,15700.0],["1995-08-11",16.75,16.75,16.25,16.75,7800.0],["1995-08-14",16.25,16.75,16.25,16.25,7600.0],["1995-08-15",16.25,16.75,16.25,16.25,5400.0],["1995-08-16",16.75,16.75,16.25,16.25,5600.0],["1995-08-17",16.75,16.75,16.25,16.75,16500.0],["1995-08-18",16.25,17.5,16.25,17.0,38800.0],["1995-08-21",17.5,17.5,16.75,17.5,52300.0],["1995-08-22",17.125,17.25,16.75,16.875,25000.0],["1995-08-23",16.875,17.5,16.75,17.5,6100.0],["1995-08-24",16.75,17.5,16.75,17.0,13500.0],["1995-08-25",17.5,17.5,16.5,17.125,34500.0],["1995-08-28",17.5,17.5,16.5,16.5,2600.0],["1995-08-29",17.5,18.0,17.0,18.0,176900.0],["1995-08-30",18.0,19.0,17.5,18.625,114100.0],["1995-08-31",18.5,19.0,18.5,18.75,59200.0],["1995-09-01",18.75,18.75,18.0,18.5,143400.0],["1995-09-05",19.0,19.0,18.25,18.5,34400.0],["1995-09-06",18.875,19.25,18.5,19.25,64800.0],["1995-09-07",19.5,21.25,19.0,21.0,392400.0],["1995-09-08",21.25,21.25,20.0,20.5,112900.0],["1995-09-11",20.5,20.5,20.0,20.0,54500.0],["1995-09-12",20.5,20.5,20.0,20.25,16500.0],["1995-09-13",20.0,20.75,20.0,20.75,43600.0],["1995-09-14",20.75,21.25,20.5,21.25,89900.0],["1995-09-15",21.25,21.25,20.75,21.125,92500.0],["1995-09-18",21.25,21.25,20.5,21.0,61600.0],["1995-09-19",21.0,21.125,20.5,21.125,97300.0],["1995-09-20",21.25,22.25,20.5,22.0,95500.0],["1995-09-21",22.25,23.5,21.75,22.5,223400.0],["1995-09-22",23.0,23.0,22.5,23.0,10100.0],["1995-09-25",23.0,23.0,22.25,22.5,49600.0],["1995-09-26",22.5,22.75,21.75,21.75,40200.0],["1995-09-27",21.5,22.25,21.5,21.5,45700.0],["1995-09-28",22.0,24.25,22.0,22.875,480000.0],["1995-09-29",23.0,24.75,23.0,24.5,220900.0],["1995-10-02",24.5,24.5,23.75,24.25,25800.0],["1995-10-03",24.25,24.25,23.5,24.0,21800.0],["1995-10-04",24.0,24.0,23.0,23.0,22700.0],["1995-10-05",23.0,23.75,23.0,23.125,8300.0],["1995-10-06",23.75,23.75,22.75,22.75,19300.0],["1995-10-09",22.75,22.75,20.25,20.75,60400.0],["1995-10-10",20.25,20.75,19.5,20.75,66400.0],["1995-10-11",20.75,22.0,20.75,21.5,38000.0],["1995-10-12",21.5,22.0,20.75,22.0,50000.0],["1995-10-13",21.5,22.0,21.25,22.0,16400.0],["1995-10-16",21.25,22.0,21.25,21.5,19100.0],["1995-10-17",21.625,22.5,21.5,22.5,122000.0],["1995-10-18",22.5,23.0,22.0,23.0,55000.0],["1995-10-19",23.0,23.0,22.0,22.0,20500.0],["1995-10-20",22.0,22.25,21.1875,21.5,29000.0],["1995-10-23",21.5,21.5,20.75,21.0,43300.0],["1995-10-24",20.75,20.75,19.5,20.75,80500.0],["1995-10-25",21.0,22.25,20.25,22.25,36700.0],["1995-10-26",22.5,22.5,21.0,21.5,44600.0],["1995-10-27",21.5,21.5,21.0,21.375,8000.0],["1995-10-30",21.5,21.75,21.0,21.75,7300.0],["1995-10-31",21.75,22.0,20.25,20.25,104200.0],["1995-11-01",20.25,20.25,18.75,20.0625,148300.0],["1995-11-02",20.25,20.5,19.75,20.375,94200.0],["1995-11-03",20.75,21.75,20.375,21.5,91300.0],["1995-11-06",22.0,22.0,21.25,21.75,22400.0],["1995-11-07",21.25,22.0,21.0,21.5,393300.0],["1995-11-08",21.75,23.5,21.5,23.125,197900.0],["1995-11-09",23.25,23.25,22.75,22.75,32800.0],["1995-11-10",23.25,23.25,22.5,22.5,98600.0],["1995-11-13",23.25,23.25,21.75,22.5,54100.0],["1995-11-14",22.5,22.5,21.75,22.5,8300.0],["1995-11-15",22.5,22.5,21.25,21.5,20900.0],["1995-11-16",21.5,21.5,20.75,21.25,13100.0],["1995-11-17",21.25,21.25,20.75,21.25,7000.0],["1995-11-20",21.5,21.5,20.75,21.0,43400.0],["1995-11-21",21.5,21.5,19.75,19.75,56500.0],["1995-11-22",20.5,20.75,20.0,20.75,38700.0],["1995-11-24",20.75,20.75,20.0,20.75,3500.0],["1995-11-27",20.75,20.75,20.0,20.5,7000.0],["1995-11-28",20.0,20.25,19.0156,19.5,54400.0],["1995-11-29",20.0,21.5,20.0,21.5,171100.0],["1995-11-30",22.0,22.0,21.375,21.625,45900.0],["1995-12-01",21.875,23.625,21.625,22.875,134000.0],["1995-12-04",23.0,23.5,23.0,23.25,95200.0],["1995-12-05",23.375,23.375,23.0,23.0,19400.0],["1995-12-06",22.875,23.25,22.625,22.75,71100.0],["1995-12-07",23.0,23.25,22.75,22.75,42300.0],["1995-12-08",22.75,23.25,22.625,22.625,31600.0],["1995-12-11",22.75,23.125,22.5,23.0,55000.0],["1995-12-12",23.25,23.25,22.5,22.75,30700.0],["1995-12-13",22.875,23.0,22.5,22.625,82500.0],["1995-12-14",22.75,23.25,22.625,22.75,90600.0],["1995-12-15",22.25,22.25,16.75,18.5,1013200.0],["1995-12-18",18.5,19.25,18.0,19.0,119600.0],["1995-12-19",19.0,19.0,18.25,18.5,125400.0],["1995-12-20",19.0,19.0,18.25,18.75,63300.0],["1995-12-21",18.5,19.0,18.25,18.875,143700.0],["1995-12-22",19.0,19.5,18.2656,19.5,23100.0],["1995-12-26",19.5,20.5,19.0,20.25,35200.0],["1995-12-27",20.0,21.5,20.0,21.0,162700.0],["1995-12-28",21.75,22.5,21.75,22.0,57400.0],["1995-12-29",22.25,24.0,22.25,24.0,114300.0],["1996-01-02",24.0,24.0,21.25,21.5,92500.0],["1996-01-03",22.25,22.25,21.0,21.5,18300.0],["1996-01-04",21.25,23.75,21.25,22.25,89000.0],["1996-01-05",22.75,23.5,22.5,23.25,113200.0],["1996-01-08",22.75,23.5,22.75,22.75,17900.0],["1996-01-09",22.625,23.25,20.75,21.25,122800.0],["1996-01-10",20.75,20.75,19.75,20.0,80700.0],["1996-01-11",19.75,19.75,18.5,19.125,123200.0],["1996-01-12",19.5,19.75,18.75,19.25,51200.0],["1996-01-15",19.25,19.25,18.75,18.75,73400.0],["1996-01-16",19.25,19.5,17.75,17.875,76800.0],["1996-01-17",17.75,18.75,17.5,18.25,132600.0],["1996-01-18",18.25,19.5,18.25,19.1406,149000.0],["1996-01-19",19.375,19.75,19.0,19.5,29600.0],["1996-01-22",19.75,19.75,19.25,19.75,12400.0],["1996-01-23",19.75,19.75,18.75,18.75,39400.0],["1996-01-24",18.75,18.75,18.25,18.75,122500.0],["1996-01-25",18.75,19.625,17.0,17.75,198800.0],["1996-01-26",17.75,17.75,16.5,16.75,176500.0],["1996-01-29",17.0,17.0,16.75,17.0,116300.0],["1996-01-30",17.5,17.75,17.0,17.5,100100.0],["1996-01-31",17.75,17.75,16.5,17.0,62700.0],["1996-02-01",17.0,17.0,16.5,16.5,54400.0],["1996-02-02",17.25,17.25,15.0,16.0,106600.0],["1996-02-05",15.25,16.0,14.25,14.75,205900.0],["1996-02-06",15.25,16.0,15.0,15.75,322500.0],["1996-02-07",16.25,16.25,15.5,16.0,138200.0],["1996-02-08",16.0,16.5,15.875,16.25,149100.0],["1996-02-09",16.5,16.5,15.875,15.875,83400.0],["1996-02-12",16.5,16.5,15.875,16.125,188200.0],["1996-02-13",16.25,16.25,15.875,16.0,168900.0],["1996-02-14",15.875,16.0,15.125,15.125,238900.0],["1996-02-15",15.125,15.375,15.0,15.0,63500.0],["1996-02-16",15.0,15.25,15.0,15.0,54200.0],["1996-02-20",15.25,15.25,15.0,15.0,56100.0],["1996-02-21",15.125,15.125,14.25,15.0,82900.0],["1996-02-22",15.0,15.5,14.5,15.0,60900.0],["1996-02-23",15.0,15.125,14.625,15.125,154600.0],["1996-02-26",15.5,16.25,15.25,15.75,56200.0],["1996-02-27",16.0,16.5,15.5,16.0,107600.0],["1996-02-28",16.0,16.25,15.5,16.25,37200.0],["1996-02-29",16.25,17.0,16.25,16.875,39900.0],["1996-03-01",17.0,17.75,16.5,17.75,31100.0],["1996-03-04",17.5,17.75,17.0,17.0,55500.0],["1996-03-05",17.5,17.5,16.5,16.75,28700.0],["1996-03-06",16.625,16.75,15.75,15.75,53600.0],["1996-03-07",16.0,16.0,15.0,15.5,46100.0],["1996-03-08",15.0,15.125,14.25,14.75,90400.0],["1996-03-11",14.5,15.0,14.25,14.75,22400.0],["1996-03-12",14.75,14.75,13.875,14.25,62400.0],["1996-03-13",14.25,14.25,13.875,14.125,84100.0],["1996-03-14",12.0,12.0,10.5,11.25,1666200.0],["1996-03-15",11.375,13.5,11.375,13.0,403800.0],["1996-03-18",13.125,14.25,13.0,13.75,133200.0],["1996-03-19",13.75,14.5,13.5,14.0,124300.0],["1996-03-20",14.0,14.5,13.5,14.125,88300.0],["1996-03-21",14.5,14.5,13.25,13.5,80800.0],["1996-03-22",13.5,13.75,13.25,13.5,38900.0],["1996-03-25",13.25,14.0,12.75,12.75,53800.0],["1996-03-26",13.25,13.25,12.375,12.75,39100.0],["1996-03-27",12.375,13.0,12.375,12.5,11200.0],["1996-03-28",13.0,13.5,12.75,12.75,45700.0],["1996-03-29",12.75,16.0,12.75,14.75,369700.0],["1996-04-01",14.75,15.0,14.0,14.0,89800.0],["1996-04-02",14.25,14.25,13.75,14.0,21100.0],["1996-04-03",14.0,14.0,13.5,14.0,48000.0],["1996-04-04",13.5,13.75,13.5,13.75,66400.0],["1996-04-08",13.75,13.75,13.25,13.25,12400.0],["1996-04-09",13.625,13.625,13.25,13.375,81700.0],["1996-04-10",13.375,13.375,13.125,13.1875,39500.0],["1996-04-11",13.25,13.25,12.75,13.25,37500.0],["1996-04-12",13.25,13.25,13.25,13.25,1800.0],["1996-04-15",13.25,13.25,12.75,13.25,22000.0],["1996-04-16",12.75,13.5,12.75,13.25,32200.0],["1996-04-17",13.75,14.125,13.5,14.0625,78900.0],["1996-04-18",14.125,14.125,13.6875,14.125,25900.0],["1996-04-19",14.125,14.125,13.625,14.0625,16100.0],["1996-04-22",13.75,14.625,13.75,14.625,50900.0],["1996-04-23",14.5,14.625,14.125,14.125,33800.0],["1996-04-24",14.5,14.625,14.125,14.25,17600.0],["1996-04-25",14.625,15.625,14.25,15.25,80400.0],["1996-04-26",15.25,16.25,14.75,15.75,97200.0],["1996-04-29",15.75,16.25,13.75,15.0,204500.0],["1996-04-30",15.25,15.5,14.75,14.75,36800.0],["1996-05-01",14.5,15.0,14.125,14.625,27300.0],["1996-05-02",14.25,14.5,13.75,14.25,60000.0],["1996-05-03",14.25,14.25,13.75,14.25,11100.0],["1996-05-06",14.25,14.25,13.75,13.875,21600.0],["1996-05-07",13.75,14.0,13.25,13.25,24800.0],["1996-05-08",13.5,13.5,12.75,13.0,86800.0],["1996-05-09",13.125,13.125,12.875,13.0,111000.0],["1996-05-10",13.125,13.125,12.75,13.125,28700.0],["1996-05-13",13.125,13.125,12.375,13.0,95300.0],["1996-05-14",12.5,13.0,12.5,13.0,39800.0],["1996-05-15",13.0,13.375,12.75,13.125,112100.0],["1996-05-16",13.125,13.375,13.0,13.25,69500.0],["1996-05-17",13.0,13.875,13.0,13.875,35800.0],["1996-05-20",13.875,14.125,13.375,14.0,48900.0],["1996-05-21",13.75,14.375,13.75,14.0,60800.0],["1996-05-22",14.0,14.75,13.75,14.75,72000.0],["1996-05-23",15.0,15.5,14.625,14.875,208500.0],["1996-05-24",15.0,15.0,14.5,15.0,35400.0],["1996-05-28",14.25,14.75,14.0,14.5,20600.0],["1996-05-29",14.0,15.0,14.0,14.75,22400.0],["1996-05-30",14.75,14.75,14.25,14.25,26500.0],["1996-05-31",14.75,14.75,14.25,14.375,10900.0],["1996-06-03",14.5,14.5,13.75,14.125,59800.0],["1996-06-04",13.75,14.25,13.75,13.75,19600.0],["1996-06-05",14.25,14.625,13.75,14.625,101500.0],["1996-06-06",14.5,14.625,14.375,14.375,77600.0],["1996-06-07",14.375,14.375,13.75,14.125,98300.0],["1996-06-10",14.125,14.375,13.625,14.0,107000.0],["1996-06-11",14.25,14.25,14.0,14.125,37200.0],["1996-06-12",14.125,14.5,13.75,14.375,124300.0],["1996-06-13",14.0,14.5,13.0,14.25,160400.0],["1996-06-14",14.25,14.25,13.25,13.75,72700.0],["1996-06-17",13.25,13.75,13.25,13.75,55400.0],["1996-06-18",13.75,13.75,13.0,13.125,57200.0],["1996-06-19",13.125,14.75,12.5,14.25,514700.0],["1996-06-20",14.25,14.25,13.5,13.875,50300.0],["1996-06-21",14.0,14.0,13.75,13.75,48600.0],["1996-06-24",13.75,14.0,13.5,13.75,25300.0],["1996-06-25",13.75,13.75,12.75,12.875,44000.0],["1996-06-26",12.75,13.125,12.75,13.125,30600.0],["1996-06-27",13.1094,13.125,13.0,13.125,69600.0],["1996-06-28",13.125,14.25,13.0,14.25,126200.0],["1996-07-01",14.25,15.0,14.25,14.75,64000.0],["1996-07-02",14.5,15.0,14.25,15.0,34100.0],["1996-07-03",14.625,14.875,14.625,14.75,30000.0],["1996-07-05",15.0,15.0,14.25,14.5,24500.0],["1996-07-08",14.25,14.75,14.25,14.625,21400.0],["1996-07-09",14.0,14.5,13.75,13.75,44400.0],["1996-07-10",14.25,14.25,13.5,13.75,19900.0],["1996-07-11",13.5,13.75,12.75,13.25,21200.0],["1996-07-12",12.75,13.75,12.75,13.0,16800.0],["1996-07-15",13.0,13.75,12.75,13.0,16200.0],["1996-07-16",12.75,13.25,11.25,12.5,82900.0],["1996-07-17",12.75,13.0,12.5,12.5,20500.0],["1996-07-18",13.0,14.125,12.75,14.125,44900.0],["1996-07-19",14.25,14.25,12.75,12.75,31100.0],["1996-07-22",12.75,13.0,11.75,12.25,37600.0],["1996-07-23",11.875,12.5,11.875,12.25,15200.0],["1996-07-24",11.875,12.0,11.25,11.75,27000.0],["1996-07-25",11.75,12.25,11.75,11.75,31000.0],["1996-07-26",11.75,12.25,11.5,12.25,19900.0],["1996-07-29",11.5,12.25,11.5,12.0,31500.0],["1996-07-30",12.0,12.875,12.0,12.875,12800.0],["1996-07-31",13.0,13.5,12.25,13.5,34800.0],["1996-08-01",13.25,13.75,13.25,13.25,7900.0],["1996-08-02",13.25,13.5,13.0,13.125,10900.0],["1996-08-05",13.0,13.5,12.75,12.75,7700.0],["1996-08-06",12.75,13.5,12.75,13.5,6300.0],["1996-08-07",12.75,13.5,12.75,13.5,4800.0],["1996-08-08",12.75,13.25,12.5,13.25,21100.0],["1996-08-09",13.25,13.25,12.5,12.5,6100.0],["1996-08-12",13.25,13.25,12.5,12.625,18300.0],["1996-08-13",12.625,13.25,12.625,13.0,13100.0],["1996-08-14",13.0,13.0,12.75,12.875,6300.0],["1996-08-15",12.75,13.0,12.75,12.75,16100.0],["1996-08-16",12.75,13.25,12.75,13.0,10000.0],["1996-08-19",12.875,13.25,12.875,13.0,33200.0],["1996-08-20",12.875,13.5,12.875,13.25,36500.0],["1996-08-21",13.5,13.5,13.0,13.25,16800.0],["1996-08-22",13.5,13.5,13.125,13.5,3300.0],["1996-08-23",13.0,13.5,13.0,13.0,18900.0],["1996-08-26",13.0,13.5,13.0,13.125,39500.0],["1996-08-27",13.0,13.5,13.0,13.25,14800.0],["1996-08-28",13.0,13.5,13.0,13.25,84900.0],["1996-08-29",13.0,14.25,13.0,13.875,44200.0],["1996-08-30",13.875,13.875,13.5,13.75,19000.0],["1996-09-03",13.25,13.5,13.0,13.0,13500.0],["1996-09-04",13.0,13.5,13.0,13.0,1100.0],["1996-09-05",13.0,13.5,13.0,13.0,15900.0],["1996-09-06",13.5,15.25,13.25,15.0,84700.0],["1996-09-09",14.75,15.25,13.5,14.375,108700.0],["1996-09-10",14.75,14.75,14.0,14.5,70700.0],["1996-09-11",14.5,14.75,13.25,13.5,72600.0],["1996-09-12",13.75,14.25,13.5,13.625,33800.0],["1996-09-13",13.5,14.25,12.25,12.5,130200.0],["1996-09-16",12.375,12.625,11.0,11.0,124900.0],["1996-09-17",11.25,12.0,10.75,11.5,164700.0],["1996-09-18",12.25,12.25,11.5,11.875,15400.0],["1996-09-19",11.5,12.25,11.5,12.125,30700.0],["1996-09-20",12.0,12.5,12.0,12.375,59200.0],["1996-09-23",12.375,12.75,12.0,12.75,21900.0],["1996-09-24",12.25,12.75,12.25,12.25,22400.0],["1996-09-25",12.625,12.625,12.25,12.625,16300.0],["1996-09-26",12.625,12.625,12.25,12.3125,38600.0],["1996-09-27",12.625,12.625,11.875,12.25,23500.0],["1996-09-30",11.75,12.25,11.625,11.625,23400.0],["1996-10-01",11.625,12.25,11.25,11.75,24600.0],["1996-10-02",11.25,12.25,11.25,12.25,7700.0],["1996-10-03",11.75,12.5,11.75,12.0,47800.0],["1996-10-04",13.0,13.75,12.75,13.5,153700.0],["1996-10-07",12.75,13.0,11.75,11.875,59200.0],["1996-10-08",11.75,12.375,11.75,12.375,10500.0],["1996-10-09",12.25,12.375,11.75,11.75,40000.0],["1996-10-10",12.375,12.375,11.75,12.0,44600.0],["1996-10-11",12.25,12.25,11.875,11.875,23400.0],["1996-10-14",12.25,12.25,11.875,11.875,24300.0],["1996-10-15",11.875,12.375,11.75,11.875,35500.0],["1996-10-16",12.0,12.0,11.625,11.875,44900.0],["1996-10-17",11.875,12.0,11.5,11.875,29300.0],["1996-10-18",12.0,12.0,11.25,11.75,83500.0],["1996-10-21",12.0,12.0,11.5,12.0,16100.0],["1996-10-22",11.5,12.0,11.5,11.75,29200.0],["1996-10-23",11.75,11.875,11.25,11.5,25100.0],["1996-10-24",11.875,11.875,11.5,11.5,14400.0],["1996-10-25",11.5,11.875,11.5,11.5625,33400.0],["1996-10-28",11.75,12.0,11.5,11.625,46500.0],["1996-10-29",11.625,11.875,11.0,11.125,115300.0],["1996-10-30",11.25,11.5,11.0,11.5,36900.0],["1996-10-31",11.5,11.5,10.75,10.75,57400.0],["1996-11-01",10.75,11.0,10.5,11.0,65600.0],["1996-11-04",10.5,11.25,10.5,10.5,34600.0],["1996-11-05",10.75,10.75,9.5,10.0,114600.0],["1996-11-06",10.25,10.5,9.75,10.5,74100.0],["1996-11-07",10.5,10.5,10.125,10.5,22800.0],["1996-11-08",10.125,10.5,10.125,10.125,31000.0],["1996-11-11",10.0,10.5,10.0,10.0625,59200.0],["1996-11-12",10.0,10.25,9.5,9.5,80100.0],["1996-11-13",10.125,10.125,9.5,10.125,61300.0],["1996-11-14",10.125,10.125,9.875,9.875,219400.0],["1996-11-15",9.75,10.125,9.375,10.125,22800.0],["1996-11-18",9.875,10.125,9.5,9.875,40400.0],["1996-11-19",9.5,9.875,9.25,9.25,19400.0],["1996-11-20",9.75,10.125,9.25,9.625,72600.0],["1996-11-21",10.0,10.0,9.625,9.625,8800.0],["1996-11-22",10.0,10.0,9.625,10.0,29000.0],["1996-11-25",10.0,10.125,9.625,10.125,31600.0],["1996-11-26",10.125,10.125,9.5,9.75,72700.0],["1996-11-27",9.75,9.75,9.375,9.75,38900.0],["1996-11-29",9.5,9.75,9.375,9.375,12800.0],["1996-12-02",9.5,9.5,8.5,9.0,129800.0],["1996-12-03",9.25,9.75,9.0,9.5,42900.0],["1996-12-04",9.75,9.75,9.0,9.375,69400.0],["1996-12-05",9.625,9.625,9.25,9.25,48100.0],["1996-12-06",9.0,9.25,8.875,9.0,72000.0],["1996-12-09",8.875,9.125,8.75,9.0,65400.0],["1996-12-10",8.625,9.125,8.375,8.875,47600.0],["1996-12-11",9.0,9.0,8.375,8.875,56500.0],["1996-12-12",9.0,9.0,8.5,8.75,63500.0],["1996-12-13",8.7656,9.0,8.625,8.625,31400.0],["1996-12-16",8.625,8.875,8.625,8.75,33700.0],["1996-12-17",8.75,8.75,7.875,8.25,129400.0],["1996-12-18",8.25,8.4844,8.0,8.125,43200.0],["1996-12-19",8.0,8.75,8.0,8.375,71400.0],["1996-12-20",8.125,8.5,8.125,8.5,16500.0],["1996-12-23",8.5,8.5,7.75,8.25,149700.0],["1996-12-24",8.0,8.125,7.875,8.125,49500.0],["1996-12-26",8.125,8.375,7.875,8.25,42600.0],["1996-12-27",8.0,8.375,7.875,7.875,46100.0],["1996-12-30",7.875,8.25,7.5,7.625,184900.0],["1996-12-31",8.25,8.75,7.75,8.625,97200.0],["1997-01-02",8.625,8.625,7.875,8.25,31400.0],["1997-01-03",8.25,8.875,8.0,8.875,22500.0],["1997-01-06",9.125,9.25,8.75,9.25,34700.0],["1997-01-07",9.25,9.75,9.25,9.75,31200.0],["1997-01-08",9.75,9.875,9.25,9.625,37800.0],["1997-01-09",9.625,10.125,9.625,10.0,38100.0],["1997-01-10",9.875,10.375,9.625,9.875,26800.0],["1997-01-13",9.875,10.625,9.875,10.625,20200.0],["1997-01-14",10.625,11.0,10.0,11.0,41100.0],["1997-01-15",10.75,12.0,10.75,11.625,102000.0],["1997-01-16",11.375,11.625,10.75,11.25,37400.0],["1997-01-17",11.25,11.375,10.875,11.125,25500.0],["1997-01-20",11.25,11.25,11.0,11.25,9000.0],["1997-01-21",11.25,11.875,11.25,11.25,17800.0],["1997-01-22",11.25,11.5,10.875,11.125,56100.0],["1997-01-23",11.125,11.125,10.375,10.75,107700.0],["1997-01-24",10.75,11.0,10.5,10.625,78800.0],["1997-01-27",10.75,10.75,10.375,10.5,51300.0],["1997-01-28",10.875,11.0,10.375,10.75,26500.0],["1997-01-29",11.0,11.5,10.75,11.125,38600.0],["1997-01-30",11.5,11.625,11.125,11.5,27100.0],["1997-01-31",11.625,12.125,11.5,11.75,84000.0],["1997-02-03",12.0,12.125,11.625,12.125,26600.0],["1997-02-04",12.25,12.25,10.75,10.75,45000.0],["1997-02-05",11.0,11.0,10.0,10.5,70600.0],["1997-02-06",10.5,11.0,9.875,10.25,55200.0],["1997-02-07",10.125,10.75,10.125,10.75,24500.0],["1997-02-10",10.75,10.875,10.375,10.625,16600.0],["1997-02-11",10.625,11.0,10.625,10.875,39700.0],["1997-02-12",11.375,11.75,11.125,11.5,35100.0],["1997-02-13",11.75,11.875,10.875,11.0,14400.0],["1997-02-14",10.75,11.0,10.5,10.75,26600.0],["1997-02-18",11.125,11.125,9.5,9.5,38200.0],["1997-02-19",9.5,10.25,9.5,10.0,21100.0],["1997-02-20",9.75,10.125,9.75,10.125,4600.0],["1997-02-21",10.125,10.125,9.0,9.25,33200.0],["1997-02-24",9.0,9.25,8.75,9.0,42900.0],["1997-02-25",9.125,9.25,8.875,9.0,87200.0],["1997-02-26",9.0,9.0625,8.875,9.0625,86200.0],["1997-02-27",8.9375,9.0625,8.9375,9.0,41200.0],["1997-02-28",9.0625,9.0625,8.875,8.875,14300.0],["1997-03-03",8.875,9.125,8.875,9.0,34800.0],["1997-03-04",9.125,9.125,8.5,8.75,68900.0],["1997-03-05",8.875,8.875,8.5,8.875,14900.0],["1997-03-06",8.625,8.875,8.625,8.875,2900.0],["1997-03-07",8.875,8.875,8.75,8.875,34200.0],["1997-03-10",8.875,8.875,8.5,8.875,25600.0],["1997-03-11",8.75,8.875,8.5,8.625,8000.0],["1997-03-12",8.625,9.0,8.625,9.0,3000.0],["1997-03-13",9.0,9.0,8.625,9.0,6800.0],["1997-03-14",9.0,9.0,8.625,8.875,14500.0],["1997-03-17",8.75,9.0,8.75,9.0,5700.0],["1997-03-18",9.0,9.25,8.75,9.25,15200.0],["1997-03-19",9.25,9.25,8.75,8.75,3600.0],["1997-03-20",8.75,9.125,8.75,9.125,38800.0],["1997-03-21",8.75,9.375,8.75,9.375,6600.0],["1997-03-24",9.375,9.5,9.0,9.5,9300.0],["1997-03-25",9.5,9.75,9.25,9.5,6800.0],["1997-03-26",9.75,9.875,9.375,9.875,24800.0],["1997-03-27",9.875,9.875,9.375,9.375,12800.0],["1997-03-31",9.25,9.75,9.125,9.75,23900.0],["1997-04-01",9.125,9.5,8.5,8.5,73100.0],["1997-04-02",8.5,8.875,8.5,8.5,49700.0],["1997-04-03",8.75,8.75,7.375,7.375,52900.0],["1997-04-04",7.5156,8.5,7.5156,8.125,72900.0],["1997-04-07",8.5,8.5,8.125,8.1406,4700.0],["1997-04-08",8.5,8.5,8.125,8.1406,9000.0],["1997-04-09",8.5,9.5,8.5,9.0,15900.0],["1997-04-10",8.875,9.5,8.875,9.125,17500.0],["1997-04-11",9.0,9.625,9.0,9.125,142200.0],["1997-04-14",9.0,9.5,9.0,9.5,45600.0],["1997-04-15",9.5,10.375,9.5,10.25,54700.0],["1997-04-16",10.25,11.0,10.25,11.0,24800.0],["1997-04-17",11.25,11.25,10.3125,10.3125,101800.0],["1997-04-18",10.125,11.25,10.0,11.25,59500.0],["1997-04-21",10.75,11.25,10.75,10.75,9200.0],["1997-04-22",10.5,11.125,10.0,11.0,85300.0],["1997-04-23",10.9844,11.0,9.75,9.75,37000.0],["1997-04-24",9.75,10.25,9.75,9.75,1700.0],["1997-04-25",9.75,10.25,9.5,9.5,9600.0],["1997-04-28",10.0,10.0,8.75,9.25,26600.0],["1997-04-29",9.375,9.375,9.0,9.0,15900.0],["1997-04-30",8.875,9.125,8.5,8.5,11300.0],["1997-05-01",8.5,9.0,8.5,9.0,5600.0],["1997-05-02",8.5,9.0,8.5,8.625,23500.0],["1997-05-05",9.0,9.0,8.625,8.75,20200.0],["1997-05-06",9.125,9.125,8.375,8.375,42900.0],["1997-05-07",8.375,9.0,8.375,8.9375,19300.0],["1997-05-08",8.875,9.0,8.625,8.875,6600.0],["1997-05-09",9.0,9.0,8.5,8.5,12700.0],["1997-05-12",9.0,9.0,8.75,9.0,12300.0],["1997-05-13",8.75,9.125,8.75,9.125,15100.0],["1997-05-14",8.75,9.125,8.75,9.125,4700.0],["1997-05-15",9.0,9.125,8.75,8.75,23200.0],["1997-05-16",9.0,9.0,8.5,8.75,16300.0],["1997-05-19",8.875,9.5,8.5,9.3125,45100.0],["1997-05-20",9.125,10.625,9.125,10.5,106900.0],["1997-05-21",10.75,11.125,10.5,11.0,58200.0],["1997-05-22",10.5,10.5,10.0,10.0,18400.0],["1997-05-23",10.125,10.375,9.875,10.375,14800.0],["1997-05-27",10.375,11.25,10.25,11.25,26700.0],["1997-05-28",10.5,12.125,10.5,12.0,96800.0],["1997-05-29",11.5,12.875,11.5,12.875,99400.0],["1997-05-30",12.0,12.5,11.875,12.375,58300.0],["1997-06-02",12.625,13.0,12.125,12.75,60300.0],["1997-06-03",12.375,12.75,12.25,12.25,33900.0],["1997-06-04",12.25,12.375,11.875,12.25,52800.0],["1997-06-05",12.25,12.25,11.5,12.0,4700.0],["1997-06-06",12.0,12.0,11.5,12.0,1900.0],["1997-06-09",11.5156,12.5,11.5156,12.0,51900.0],["1997-06-10",12.0,12.5,11.625,12.0,15800.0],["1997-06-11",11.5156,12.0,11.5,12.0,5300.0],["1997-06-12",12.0,12.0,11.5,11.875,7900.0],["1997-06-13",11.5,11.625,10.875,11.125,19700.0],["1997-06-16",10.875,11.0,10.5156,10.875,15600.0],["1997-06-17",10.375,10.875,10.25,10.875,5100.0],["1997-06-18",10.375,10.875,10.375,10.875,3500.0],["1997-06-19",10.375,10.875,10.25,10.625,9100.0],["1997-06-20",10.5,10.875,10.25,10.5,18800.0],["1997-06-23",10.5,10.625,10.25,10.625,51200.0],["1997-06-24",10.25,10.625,10.25,10.375,53500.0],["1997-06-25",10.375,12.25,10.375,11.375,84600.0],["1997-06-26",11.875,12.5,11.5625,12.25,69200.0],["1997-06-27",12.25,12.25,11.75,12.125,18000.0],["1997-06-30",12.125,12.125,11.5,11.625,25700.0],["1997-07-01",11.25,11.625,10.625,11.0,104700.0],["1997-07-02",11.0,11.0,10.375,10.75,81200.0],["1997-07-03",10.75,11.0,10.5,11.0,6500.0],["1997-07-07",10.5,11.0,10.5,11.0,4000.0],["1997-07-08",11.0,11.375,10.5,10.875,32500.0],["1997-07-09",11.375,11.375,10.875,11.25,13200.0],["1997-07-10",11.25,11.625,10.875,11.625,18800.0],["1997-07-11",11.125,11.625,11.125,11.375,17200.0],["1997-07-14",11.75,12.75,11.375,12.375,63900.0],["1997-07-15",13.0,14.375,12.75,14.125,231400.0],["1997-07-16",14.5,14.625,13.625,14.125,68000.0],["1997-07-17",13.625,14.125,12.5,12.875,72900.0],["1997-07-18",12.5,12.625,12.125,12.25,22500.0],["1997-07-21",12.625,13.375,12.25,13.375,28000.0],["1997-07-22",12.75,13.5,12.75,13.125,23600.0],["1997-07-23",13.25,13.25,12.75,13.0,48200.0],["1997-07-24",13.0,13.25,12.75,13.0,13100.0],["1997-07-25",13.25,13.5,12.75,13.0,21400.0],["1997-07-28",13.5,13.875,13.125,13.875,25800.0],["1997-07-29",14.0,14.375,13.75,14.375,130600.0],["1997-07-30",13.875,14.25,13.75,14.125,53100.0],["1997-07-31",14.25,14.25,13.75,14.0,18500.0],["1997-08-01",13.75,14.0,13.75,13.875,58000.0],["1997-08-04",13.875,15.875,13.75,15.375,146700.0],["1997-08-05",15.375,15.875,15.375,15.5,89500.0],["1997-08-06",15.5,15.875,14.625,14.75,133600.0],["1997-08-07",15.0,15.0,14.0,14.0,35100.0],["1997-08-08",14.25,15.0,14.0,15.0,83300.0],["1997-08-11",15.75,16.375,14.625,14.875,302200.0],["1997-08-12",15.375,15.375,14.625,14.875,50300.0],["1997-08-13",14.875,15.375,14.625,15.0,66200.0],["1997-08-14",15.25,15.375,14.875,15.125,60900.0],["1997-08-15",15.25,15.25,14.375,14.75,85900.0],["1997-08-18",14.875,14.875,14.25,14.25,72900.0],["1997-08-19",14.625,14.625,14.25,14.25,9300.0],["1997-08-20",14.25,15.625,14.25,14.875,151400.0],["1997-08-21",15.0,15.125,14.625,14.75,86000.0],["1997-08-22",14.625,15.0,14.625,14.8594,29400.0],["1997-08-25",14.875,15.0,14.625,14.625,28000.0],["1997-08-26",14.625,15.75,14.625,15.5,89900.0],["1997-08-27",15.875,16.125,15.25,16.0,35500.0],["1997-08-28",15.875,18.0,15.625,17.75,292200.0],["1997-08-29",17.375,19.625,17.375,19.125,264500.0],["1997-09-02",19.625,20.375,17.375,18.125,307000.0],["1997-09-03",18.0156,18.375,17.25,18.25,183000.0],["1997-09-04",18.125,18.875,18.125,18.625,95600.0],["1997-09-05",18.625,20.0,18.625,19.75,285100.0],["1997-09-08",19.75,20.125,18.75,19.8125,214000.0],["1997-09-09",19.75,19.875,19.75,19.75,51800.0],["1997-09-10",19.75,20.0,19.75,19.75,105800.0],["1997-09-11",20.0,20.0,19.75,19.75,60300.0],["1997-09-12",19.75,20.0,19.75,19.75,37900.0],["1997-09-15",19.75,20.0,19.75,19.75,109900.0],["1997-09-16",19.75,19.75,18.875,19.25,58900.0],["1997-09-17",19.125,19.5,19.125,19.125,67200.0],["1997-09-18",19.125,19.625,19.125,19.125,48900.0],["1997-09-19",19.125,19.625,19.125,19.25,33100.0],["1997-09-22",19.375,19.375,18.5,18.5,41300.0],["1997-09-23",19.0,19.0,17.5,17.5,70700.0],["1997-09-24",17.5,17.625,15.75,16.75,173200.0],["1997-09-25",17.0,17.25,16.5,16.5,28100.0],["1997-09-26",16.5,16.875,16.5,16.5625,800.0],["1997-09-29",16.5,17.5,16.5,17.5,51100.0],["1997-09-30",17.75,17.875,17.0,17.875,29400.0],["1997-10-01",17.875,17.9375,17.375,17.5,9800.0],["1997-10-02",17.625,17.75,17.375,17.375,11700.0],["1997-10-03",17.75,18.0,17.375,17.75,11100.0],["1997-10-06",17.75,17.75,16.8125,16.8125,35100.0],["1997-10-07",16.75,17.75,16.75,17.25,38900.0],["1997-10-08",17.75,17.75,17.0,17.6875,61300.0],["1997-10-09",17.625,17.75,17.5,17.75,6600.0],["1997-10-10",17.875,19.75,17.875,18.6875,119400.0],["1997-10-13",18.75,18.875,18.5625,18.875,37400.0],["1997-10-14",18.875,20.0,18.6719,19.875,344700.0],["1997-10-15",20.0,20.375,19.5,19.75,247900.0],["1997-10-16",19.375,19.875,19.375,19.5,49700.0],["1997-10-17",19.75,19.75,18.0,18.75,76700.0],["1997-10-20",18.75,18.75,18.25,18.5,32800.0],["1997-10-21",18.5,18.75,18.0,18.25,19600.0],["1997-10-22",18.0,18.375,18.0,18.25,7000.0],["1997-10-23",17.5,18.0,17.0,17.625,91300.0],["1997-10-24",18.0,18.25,17.5,17.75,29500.0],["1997-10-27",17.25,17.5,16.0,16.0,92500.0],["1997-10-28",15.5,18.875,15.5,18.5,129200.0],["1997-10-29",19.0,19.0,17.875,18.0,19600.0],["1997-10-30",17.25,18.0,17.0,17.25,24200.0],["1997-10-31",17.25,17.75,17.0625,17.0625,15200.0],["1997-11-03",16.9375,17.5,16.625,16.875,32100.0],["1997-11-04",16.875,17.375,16.875,17.375,15800.0],["1997-11-05",17.0,17.375,17.0,17.0,42700.0],["1997-11-06",17.0,17.5,16.875,17.5,51600.0],["1997-11-07",16.75,17.25,16.75,17.0,46900.0],["1997-11-10",17.0,17.0,16.5,16.5,100000.0],["1997-11-11",16.375,16.625,16.0,16.5,25800.0],["1997-11-12",15.875,16.0,14.0,14.0,141900.0],["1997-11-13",14.875,15.25,14.375,14.625,176400.0],["1997-11-14",14.625,15.25,14.5,15.25,55300.0],["1997-11-17",15.5,15.5,14.625,14.625,81700.0],["1997-11-18",14.75,14.75,14.0,14.25,58300.0],["1997-11-19",14.125,14.375,14.125,14.375,84000.0],["1997-11-20",14.375,14.5,14.125,14.375,65600.0],["1997-11-21",14.375,14.375,13.625,14.125,41900.0],["1997-11-24",13.875,14.0,13.25,13.625,81400.0],["1997-11-25",13.5,13.5,13.125,13.25,34200.0],["1997-11-26",13.5,14.5,13.25,14.25,27300.0],["1997-11-28",14.25,14.5,14.25,14.375,10400.0],["1997-12-01",14.375,15.0,14.375,15.0,35800.0],["1997-12-02",15.125,15.875,15.0,15.75,83600.0],["1997-12-03",15.5,15.75,15.25,15.25,49000.0],["1997-12-04",15.875,16.375,15.25,16.125,71400.0],["1997-12-05",16.25,16.5,15.625,16.375,47000.0],["1997-12-08",16.375,17.0,15.875,17.0,36300.0],["1997-12-09",16.875,18.5,16.625,17.375,235400.0],["1997-12-10",17.9375,18.0,17.125,17.5,62200.0],["1997-12-11",17.5,17.875,17.375,17.5625,62500.0],["1997-12-12",17.5,17.8125,16.25,16.375,46700.0],["1997-12-15",15.75,16.0,15.5,16.0,28000.0],["1997-12-16",15.5,16.625,15.5,16.625,29100.0],["1997-12-17",16.375,17.625,16.375,17.25,72200.0],["1997-12-18",17.375,17.5,17.25,17.375,59100.0],["1997-12-19",17.375,17.75,17.0,17.25,13700.0],["1997-12-22",17.75,17.75,17.0,17.125,40100.0],["1997-12-23",17.5,17.5,17.0,17.125,36900.0],["1997-12-24",17.25,17.375,16.75,16.75,38600.0],["1997-12-26",16.8125,17.0,16.8125,16.8125,4400.0],["1997-12-29",17.0,17.0,16.8125,16.875,16100.0],["1997-12-30",16.875,17.25,16.875,17.125,51900.0],["1997-12-31",17.0,17.0,16.875,17.0,9600.0],["1998-01-02",17.125,17.25,16.875,16.875,26200.0],["1998-01-05",17.125,17.125,16.75,17.0,6900.0],["1998-01-06",17.125,17.125,16.625,16.625,116500.0],["1998-01-07",16.5,16.5,16.25,16.375,10300.0],["1998-01-08",16.5,16.5,16.25,16.25,4200.0],["1998-01-09",16.25,16.5,15.875,16.5,42200.0],["1998-01-12",16.0,16.0,15.75,15.75,17200.0],["1998-01-13",16.0,16.0,16.0,16.0,3200.0],["1998-01-14",15.875,15.875,15.5,15.5,11100.0],["1998-01-15",15.5,16.0,15.5,15.75,7900.0],["1998-01-16",15.75,16.0,15.5,15.875,9200.0],["1998-01-20",15.5,15.75,15.5,15.5,5100.0],["1998-01-21",16.0,16.0,15.5,15.5,14600.0],["1998-01-22",15.625,15.625,15.5,15.5,3100.0],["1998-01-23",16.0,16.0,15.5,15.5,14300.0],["1998-01-26",16.0,16.0,15.5,15.5,5400.0],["1998-01-27",15.75,15.75,15.5,15.5,2500.0],["1998-01-28",15.5,15.6875,15.5,15.6875,3100.0],["1998-01-29",15.6875,15.6875,15.5,15.6875,7800.0],["1998-01-30",15.875,16.0,15.5,15.625,12900.0],["1998-02-02",15.875,15.875,15.5,15.5,2900.0],["1998-02-03",15.5,15.75,15.0,15.375,29700.0],["1998-02-04",15.5,15.5,14.75,14.75,26800.0],["1998-02-05",14.75,15.25,14.75,15.0,25700.0],["1998-02-06",15.25,15.5,15.0,15.5,8900.0],["1998-02-09",15.125,15.5,15.125,15.125,7300.0],["1998-02-10",15.125,16.25,15.125,16.0,187000.0],["1998-02-11",16.0,16.25,15.25,15.25,50300.0],["1998-02-12",15.25,15.625,15.125,15.25,17800.0],["1998-02-13",15.625,15.625,15.125,15.25,19600.0],["1998-02-17",15.125,15.25,15.125,15.25,21200.0],["1998-02-18",15.125,15.375,15.125,15.25,11600.0],["1998-02-19",15.375,15.375,15.125,15.125,34700.0],["1998-02-20",15.125,15.25,15.0,15.1875,44500.0],["1998-02-23",15.1875,15.5,15.0,15.375,34900.0],["1998-02-24",15.25,15.5625,15.0,15.5,42500.0],["1998-02-25",15.375,15.5,15.3125,15.5,34500.0],["1998-02-26",15.375,15.4375,15.375,15.4375,13900.0],["1998-02-27",15.625,15.625,15.25,15.375,57400.0],["1998-03-02",15.25,15.5,15.125,15.25,91600.0],["1998-03-03",15.375,15.375,14.875,15.0,88700.0],["1998-03-04",14.875,15.125,14.875,15.0,11200.0],["1998-03-05",14.25,14.875,14.2188,14.625,35300.0],["1998-03-06",15.0,15.0625,14.875,14.9375,25300.0],["1998-03-09",14.9375,15.0625,14.375,14.5,57400.0],["1998-03-10",14.375,14.9531,14.375,14.75,24500.0],["1998-03-11",14.75,14.75,14.5,14.625,9300.0],["1998-03-12",14.8125,14.9375,14.6875,14.875,39500.0],["1998-03-13",14.625,15.0,14.625,15.0,9700.0],["1998-03-16",14.75,15.0,14.5,14.625,70000.0],["1998-03-17",15.0,15.0,14.75,14.75,7800.0],["1998-03-18",14.5,15.0,14.5,14.5,6800.0],["1998-03-19",14.75,14.75,14.5,14.625,20600.0],["1998-03-20",14.625,14.625,14.5,14.5,9000.0],["1998-03-23",14.5,14.625,14.0,14.25,32800.0],["1998-03-24",14.0,14.375,14.0,14.0,12500.0],["1998-03-25",14.375,14.375,14.125,14.375,22400.0],["1998-03-26",14.25,14.25,14.0,14.0,13400.0],["1998-03-27",14.0,14.375,14.0,14.3125,30100.0],["1998-03-30",14.375,14.375,14.25,14.375,51800.0],["1998-03-31",14.375,15.125,14.25,14.875,116000.0],["1998-04-01",15.1875,15.1875,14.5,14.875,17000.0],["1998-04-02",14.875,14.9375,14.5,14.75,11000.0],["1998-04-03",14.9375,14.9375,14.5,14.75,7600.0],["1998-04-06",14.75,14.875,14.375,14.375,26200.0],["1998-04-07",14.5,14.5,14.25,14.25,3300.0],["1998-04-08",14.25,14.5,14.25,14.25,25800.0],["1998-04-09",14.375,14.625,14.3125,14.5,67900.0],["1998-04-13",14.625,15.5625,14.25,15.25,32500.0],["1998-04-14",15.375,15.5,14.9375,15.0,39500.0],["1998-04-15",14.75,15.25,14.75,15.25,65200.0],["1998-04-16",15.25,15.25,14.875,15.0,24700.0],["1998-04-17",15.125,15.125,14.5,14.875,83600.0],["1998-04-20",14.75,15.0,14.625,14.75,25100.0],["1998-04-21",14.75,15.125,14.75,14.875,13700.0],["1998-04-22",14.75,15.125,14.75,15.0,2600.0],["1998-04-23",14.625,15.0,14.625,14.875,30600.0],["1998-04-24",15.0,15.0,14.625,14.625,66000.0],["1998-04-27",14.5,14.5,13.5,13.625,21500.0],["1998-04-28",13.25,13.875,13.25,13.875,20400.0],["1998-04-29",13.75,13.75,12.75,13.375,64600.0],["1998-04-30",13.375,13.5,12.0,12.5625,141300.0],["1998-05-01",12.5,13.25,12.5,13.125,1650400.0],["1998-05-04",13.125,13.375,12.875,13.25,592200.0],["1998-05-05",13.4375,13.5625,13.0625,13.125,251400.0],["1998-05-06",13.25,13.25,12.875,13.0,133400.0],["1998-05-07",13.0,13.125,12.75,13.0,100000.0],["1998-05-08",13.125,13.125,12.875,12.875,37200.0],["1998-05-11",13.0,13.0,12.625,12.6875,170600.0],["1998-05-12",12.625,12.75,12.625,12.75,123200.0],["1998-05-13",12.75,12.75,12.5,12.5,138100.0],["1998-05-14",12.625,12.625,12.5,12.5,44800.0],["1998-05-15",12.625,12.625,12.5,12.5,92400.0],["1998-05-18",12.5,12.625,12.5,12.5,206300.0],["1998-05-19",12.625,12.625,12.5,12.5,202200.0],["1998-05-20",12.625,12.625,12.5,12.5625,18200.0],["1998-05-21",12.5,12.5625,12.5,12.5,136400.0],["1998-05-22",12.5,12.5625,12.25,12.25,86000.0],["1998-05-26",12.25,12.5,12.0,12.0,129900.0],["1998-05-27",11.75,12.0,11.375,11.4375,73300.0],["1998-05-28",11.875,11.875,11.4375,11.5,125200.0],["1998-05-29",11.625,11.875,11.625,11.625,60800.0],["1998-06-01",11.5,11.6875,11.5,11.5,8200.0],["1998-06-02",11.625,11.625,11.25,11.25,59500.0],["1998-06-03",11.25,11.375,11.25,11.25,14200.0],["1998-06-04",11.25,11.2812,10.625,11.0625,89300.0],["1998-06-05",11.0625,11.5,11.0625,11.5,43600.0],["1998-06-08",11.5,12.125,11.25,11.875,86000.0],["1998-06-09",11.75,12.0,11.5,12.0,35300.0],["1998-06-10",11.625,11.75,9.5,10.0,550100.0],["1998-06-11",10.0,10.25,9.5625,9.75,373000.0],["1998-06-12",9.5,9.6875,7.75,8.1875,926800.0],["1998-06-15",8.25,8.25,7.0,7.5,421000.0],["1998-06-16",7.875,8.4688,7.75,8.375,149800.0],["1998-06-17",8.5625,9.0,8.5,8.625,191200.0],["1998-06-18",8.875,8.875,8.375,8.4375,271400.0],["1998-06-19",8.875,8.875,8.4375,8.4375,128000.0],["1998-06-22",8.6875,8.6875,8.0625,8.375,93800.0],["1998-06-23",8.3125,8.4375,8.125,8.3125,94300.0],["1998-06-24",8.25,8.4375,8.25,8.4375,40700.0],["1998-06-25",8.4375,8.4375,8.125,8.25,33400.0],["1998-06-26",8.2188,8.5,8.125,8.375,43200.0],["1998-06-29",8.625,8.625,8.375,8.5625,9000.0],["1998-06-30",8.375,8.5,8.25,8.5,13300.0],["1998-07-01",8.5,8.625,8.375,8.5,17800.0],["1998-07-02",8.5625,8.875,8.375,8.625,29700.0],["1998-07-06",8.9375,8.9375,8.5,8.625,10200.0],["1998-07-07",8.75,8.875,8.375,8.375,14600.0],["1998-07-08",8.375,8.5,8.125,8.125,25300.0],["1998-07-09",8.125,8.625,8.125,8.375,43800.0],["1998-07-10",8.5625,8.5625,7.75,8.125,78100.0],["1998-07-13",8.4375,8.4375,8.125,8.1875,17000.0],["1998-07-14",8.1875,8.5625,8.1875,8.25,14300.0],["1998-07-15",8.25,8.625,8.125,8.3125,31500.0],["1998-07-16",8.125,8.4375,8.125,8.3125,8400.0],["1998-07-17",8.1875,8.3125,8.125,8.125,17700.0],["1998-07-20",8.125,8.25,8.0,8.0,11700.0],["1998-07-21",8.125,8.125,7.5,7.75,73700.0],["1998-07-22",7.625,7.8125,7.5,7.625,50700.0],["1998-07-23",7.75,7.875,7.125,7.75,105000.0],["1998-07-24",8.0,8.0625,7.6875,8.0,29000.0],["1998-07-27",7.875,8.0,7.75,7.8125,51900.0],["1998-07-28",7.9375,7.9375,7.625,7.625,29300.0],["1998-07-29",7.5,8.0,7.375,7.5,35100.0],["1998-07-30",7.5,7.9375,7.5,7.9375,29100.0],["1998-07-31",7.75,7.9375,7.5,7.6875,68100.0],["1998-08-03",8.0,8.125,7.75,8.0,20400.0],["1998-08-04",8.125,8.125,7.6875,7.6875,10800.0],["1998-08-05",7.875,8.5,7.75,7.75,47700.0],["1998-08-06",7.9062,8.5,7.9062,8.375,25300.0],["1998-08-07",8.4375,8.75,8.375,8.5,42100.0],["1998-08-10",8.5,8.5,8.25,8.25,9000.0],["1998-08-11",8.25,8.25,7.5625,7.875,25000.0],["1998-08-12",7.625,7.875,7.625,7.625,3700.0],["1998-08-13",7.625,7.625,7.375,7.5,16800.0],["1998-08-14",7.4375,7.5,7.375,7.375,25800.0],["1998-08-17",7.5,7.5,7.375,7.375,22800.0],["1998-08-18",7.4375,7.625,7.4375,7.625,28900.0],["1998-08-19",7.5,7.625,7.1875,7.5,23400.0],["1998-08-20",7.375,7.375,7.0625,7.0625,26100.0],["1998-08-21",7.0,7.0625,6.375,6.9375,68500.0],["1998-08-24",6.6875,7.0,6.6875,6.6875,43900.0],["1998-08-25",6.875,6.875,6.6875,6.75,19500.0],["1998-08-26",6.5625,7.0,6.5625,6.8125,38400.0],["1998-08-27",6.5,6.75,6.375,6.625,73700.0],["1998-08-28",6.5,6.625,5.5,5.625,64800.0],["1998-08-31",5.75,6.0,5.5,5.5625,128700.0],["1998-09-01",6.125,6.25,5.625,6.125,63200.0],["1998-09-02",6.125,6.25,5.875,6.0,48300.0],["1998-09-03",6.125,6.125,5.625,5.875,56900.0],["1998-09-04",5.625,6.125,5.625,5.75,22900.0],["1998-09-08",6.125,6.125,5.75,6.125,59000.0],["1998-09-09",5.9375,6.375,5.875,6.125,43200.0],["1998-09-10",6.0,6.0,5.625,6.0,33600.0],["1998-09-11",6.0,6.0,5.625,5.7812,10000.0],["1998-09-14",5.9375,5.9375,5.5,5.5625,40800.0],["1998-09-15",5.5625,5.75,5.5,5.75,7900.0],["1998-09-16",6.125,6.125,5.75,5.9375,42100.0],["1998-09-17",6.0,6.0,5.5625,5.9375,26000.0],["1998-09-18",5.9375,5.9375,5.75,5.8125,17400.0],["1998-09-21",6.0,6.0,5.6875,5.9688,5800.0],["1998-09-22",5.8125,6.0,5.6875,6.0,6300.0],["1998-09-23",6.0,6.0,5.6875,5.8438,20300.0],["1998-09-24",5.625,5.8125,5.625,5.625,8800.0],["1998-09-25",5.5625,6.0,5.5625,5.875,24500.0],["1998-09-28",5.875,5.875,4.625,5.0625,308600.0],["1998-09-29",5.25,5.75,5.125,5.625,131300.0],["1998-09-30",5.75,6.0,5.625,6.0,48500.0],["1998-10-01",6.125,6.5,6.0,6.1875,41400.0],["1998-10-02",6.375,6.625,6.125,6.4062,18700.0],["1998-10-05",6.4375,6.4375,6.0625,6.125,26700.0],["1998-10-06",6.4375,6.4375,6.0625,6.0625,28200.0],["1998-10-07",6.0625,6.3125,6.0,6.0,25200.0],["1998-10-08",6.0,6.125,5.25,5.75,42500.0],["1998-10-09",5.5,6.0,5.5,6.0,8200.0],["1998-10-12",5.75,5.875,5.25,5.3125,28500.0],["1998-10-13",5.25,5.625,5.25,5.625,12200.0],["1998-10-14",5.5625,5.8438,5.375,5.5625,18300.0],["1998-10-15",5.875,5.875,5.625,5.875,46500.0],["1998-10-16",6.0,6.0,5.5625,5.625,8800.0],["1998-10-19",5.8438,5.8438,5.75,5.75,8000.0],["1998-10-20",5.75,5.875,5.5938,5.625,9200.0],["1998-10-21",5.625,5.8438,5.5625,5.6562,18800.0],["1998-10-22",5.5625,5.75,5.5625,5.75,25500.0],["1998-10-23",5.5,5.75,5.5,5.75,41100.0],["1998-10-26",5.625,5.75,5.5938,5.625,27300.0],["1998-10-27",5.625,5.7812,5.375,5.5,89800.0],["1998-10-28",5.5,5.5,5.3125,5.3438,68800.0],["1998-10-29",5.375,5.5,5.25,5.3125,59500.0],["1998-10-30",5.3438,5.5,5.3125,5.3438,20500.0],["1998-11-02",5.6875,6.1875,5.625,6.1875,114200.0],["1998-11-03",6.1875,7.125,6.0625,7.125,86300.0],["1998-11-04",7.1875,7.9375,7.0938,7.375,140700.0],["1998-11-05",7.3438,7.625,6.75,7.5625,68000.0],["1998-11-06",7.5,7.5938,7.0,7.0625,33800.0],["1998-11-09",7.2656,7.5312,6.875,7.0,11800.0],["1998-11-10",7.0,7.0,6.5,6.75,20000.0],["1998-11-11",6.75,6.875,6.5,6.7812,16000.0],["1998-11-12",6.875,6.875,6.75,6.75,9100.0],["1998-11-13",6.5625,6.6875,6.4375,6.4375,10200.0],["1998-11-16",6.75,6.75,6.4375,6.4375,26600.0],["1998-11-17",6.4375,6.4375,5.9375,6.2812,44400.0],["1998-11-18",6.375,6.5,6.0,6.375,42300.0],["1998-11-19",6.5,6.5,6.375,6.375,14900.0],["1998-11-20",6.375,6.5,5.625,6.3125,124600.0],["1998-11-23",6.375,6.5,5.625,5.625,77000.0],["1998-11-24",5.875,6.0625,5.5,5.5,55500.0],["1998-11-25",5.6875,6.1875,5.5312,6.1875,76500.0],["1998-11-27",6.1875,6.4375,6.0625,6.375,79800.0],["1998-11-30",6.3125,6.5938,6.3125,6.5,85300.0],["1998-12-01",6.5,6.5,5.9688,6.0625,21700.0],["1998-12-02",6.0625,6.25,6.0312,6.25,15000.0],["1998-12-03",6.25,6.25,6.0,6.0,18000.0],["1998-12-04",6.0,6.25,5.875,6.0,20900.0],["1998-12-07",6.0,6.0,5.375,5.625,88300.0],["1998-12-08",5.75,7.25,5.625,6.8125,368300.0],["1998-12-09",6.8125,6.875,5.7812,5.8125,90800.0],["1998-12-10",6.25,6.375,5.875,5.875,71300.0],["1998-12-11",5.875,6.0,5.75,5.875,20600.0],["1998-12-14",5.875,6.0,5.625,5.625,64300.0],["1998-12-15",5.625,5.875,5.625,5.7812,22500.0],["1998-12-16",5.75,5.875,5.4062,5.4688,62500.0],["1998-12-17",5.625,5.75,5.4375,5.625,26200.0],["1998-12-18",5.625,5.625,5.0625,5.375,72400.0],["1998-12-21",5.4688,5.5,5.25,5.375,67200.0],["1998-12-22",5.6875,5.7188,5.25,5.5,45900.0],["1998-12-23",5.625,5.625,5.375,5.375,47400.0],["1998-12-24",5.375,5.625,5.375,5.4375,18700.0],["1998-12-28",5.375,5.5,4.9688,5.125,156400.0],["1998-12-29",5.0,5.2188,4.75,5.125,206200.0],["1998-12-30",5.3438,5.375,5.0625,5.3125,119900.0],["1998-12-31",5.1875,5.3125,5.125,5.1875,57900.0],["1999-01-04",5.375,5.5625,5.1875,5.5625,44000.0],["1999-01-05",5.5,5.9375,5.4375,5.75,60500.0],["1999-01-06",5.6562,6.0,5.6562,5.9688,39900.0],["1999-01-07",5.9688,6.5,5.875,6.375,59200.0],["1999-01-08",6.25,6.9375,6.25,6.9375,31900.0],["1999-01-11",6.9375,6.9375,6.5,6.75,32800.0],["1999-01-12",6.875,6.9375,6.625,6.6875,38100.0],["1999-01-13",6.375,6.5,6.0,6.25,23700.0],["1999-01-14",6.125,6.375,6.0,6.25,11700.0],["1999-01-15",6.25,6.25,6.0,6.25,12600.0],["1999-01-19",6.625,7.125,6.5,6.8125,76100.0],["1999-01-20",6.8125,7.0,6.5,6.8125,34400.0],["1999-01-21",6.8125,6.8125,6.625,6.8125,18700.0],["1999-01-22",6.4375,6.8125,6.4375,6.75,8800.0],["1999-01-25",6.875,7.0,6.25,6.625,68000.0],["1999-01-26",6.625,6.875,5.875,6.125,59600.0],["1999-01-27",6.125,6.1875,5.125,5.625,150300.0],["1999-01-28",5.625,6.125,5.25,5.875,36600.0],["1999-01-29",5.8125,5.875,5.25,5.375,53500.0],["1999-02-01",5.4375,5.4375,5.25,5.375,23900.0],["1999-02-02",5.25,5.375,5.25,5.375,14400.0],["1999-02-03",5.4688,5.8125,5.25,5.625,53000.0],["1999-02-04",5.75,5.75,5.5,5.5,19700.0],["1999-02-05",5.75,5.75,5.0,5.0625,93800.0],["1999-02-08",5.25,5.4062,5.0625,5.125,50700.0],["1999-02-09",5.1875,5.375,5.125,5.125,33800.0],["1999-02-10",5.25,5.25,4.75,5.1875,63800.0],["1999-02-11",5.0625,5.4375,5.0,5.3125,111300.0],["1999-02-12",4.875,5.25,4.75,5.125,36000.0],["1999-02-16",5.1875,5.25,4.875,5.0,20800.0],["1999-02-17",4.9062,5.0,4.75,4.9375,27900.0],["1999-02-18",4.9375,5.0,4.8125,4.875,20600.0],["1999-02-19",5.125,5.125,4.875,5.0,9100.0],["1999-02-22",5.125,5.3125,4.875,5.125,22200.0],["1999-02-23",5.0,5.375,5.0,5.375,37400.0],["1999-02-24",5.0625,5.1875,5.0,5.1875,23500.0],["1999-02-25",5.0625,5.25,5.0625,5.1875,17400.0],["1999-02-26",5.0625,5.1875,5.0,5.1875,23000.0],["1999-03-01",5.0312,5.125,5.0,5.125,16400.0],["1999-03-02",5.125,5.125,4.7812,5.0,175000.0],["1999-03-03",4.875,5.0,4.75,4.75,29600.0],["1999-03-04",4.875,4.875,4.75,4.75,2100.0],["1999-03-05",4.6875,4.875,4.6875,4.75,8800.0],["1999-03-08",4.875,4.9375,4.6875,4.6875,23500.0],["1999-03-09",4.75,4.9375,4.6875,4.6875,31500.0],["1999-03-10",4.875,5.125,4.6875,4.7812,44100.0],["1999-03-11",4.7812,5.125,4.7812,5.0625,30300.0],["1999-03-12",5.0625,5.125,4.875,5.0,29000.0],["1999-03-15",5.0,5.0625,4.875,5.0625,18700.0],["1999-03-16",5.0938,5.1875,4.75,4.75,45700.0],["1999-03-17",4.7812,5.0,4.7812,4.9062,11300.0],["1999-03-18",5.0,5.0,4.6875,4.75,32800.0],["1999-03-19",4.75,4.875,4.6875,4.8125,20600.0],["1999-03-22",4.875,4.875,4.625,4.625,20400.0],["1999-03-23",4.75,4.9375,4.75,4.75,43900.0],["1999-03-24",4.6875,4.75,4.625,4.6875,24500.0],["1999-03-25",4.625,4.6875,4.5,4.5,33300.0],["1999-03-26",4.625,4.8125,4.25,4.4375,66700.0],["1999-03-29",4.75,4.75,4.5,4.5625,6900.0],["1999-03-30",4.625,4.75,4.625,4.75,2500.0],["1999-03-31",4.8125,5.25,4.7812,5.0625,63700.0],["1999-04-01",5.125,5.125,4.7812,5.0,3900.0],["1999-04-05",5.0,5.0625,4.7812,4.9688,5300.0],["1999-04-06",4.9688,4.9688,4.375,4.5,19800.0],["1999-04-07",4.4062,4.625,4.3125,4.5,19900.0],["1999-04-08",4.5,4.5,4.2812,4.4375,9000.0],["1999-04-09",4.2812,4.375,4.25,4.2812,27600.0],["1999-04-12",4.25,4.25,4.0625,4.0625,23400.0],["1999-04-13",4.2188,4.5625,4.125,4.4375,24400.0],["1999-04-14",4.3125,4.875,4.25,4.5625,22500.0],["1999-04-15",4.625,4.7188,4.4062,4.4062,11500.0],["1999-04-16",4.6875,4.7188,4.5,4.5312,7700.0],["1999-04-19",4.6875,4.75,4.5,4.625,19100.0],["1999-04-20",4.5625,4.75,4.5625,4.75,8700.0],["1999-04-21",4.5,4.75,4.4375,4.625,11800.0],["1999-04-22",4.625,4.875,4.625,4.7188,19400.0],["1999-04-23",4.75,5.25,4.625,5.0,27700.0],["1999-04-26",5.0625,5.0625,4.75,4.75,30400.0],["1999-04-27",4.75,4.875,4.75,4.875,3000.0],["1999-04-28",4.875,4.9688,4.625,4.9688,14200.0],["1999-04-29",5.0,5.0,4.25,4.4844,72000.0],["1999-04-30",4.5625,4.6875,4.5,4.625,23000.0],["1999-05-03",4.5,4.6875,4.5,4.625,17100.0],["1999-05-04",4.6875,4.6875,4.5,4.6875,15300.0],["1999-05-05",4.625,4.6875,4.375,4.6875,51000.0],["1999-05-06",4.625,4.625,4.25,4.3125,71200.0],["1999-05-07",4.375,4.4375,4.3125,4.375,51600.0],["1999-05-10",4.5,4.5,4.25,4.25,42300.0],["1999-05-11",4.3125,4.5,4.3125,4.375,35300.0],["1999-05-12",4.4375,4.4375,4.3125,4.375,32100.0],["1999-05-13",4.3125,4.375,4.3125,4.375,70500.0],["1999-05-14",4.375,4.375,4.3125,4.3125,3500.0],["1999-05-17",4.375,4.375,4.2812,4.2812,13600.0],["1999-05-18",4.5,4.5,4.3125,4.375,22500.0],["1999-05-19",4.3125,4.4375,4.3125,4.4375,55100.0],["1999-05-20",4.375,4.375,4.0625,4.375,51500.0],["1999-05-21",4.375,4.375,4.3125,4.375,16800.0],["1999-05-24",4.4375,4.4375,4.1875,4.3125,38300.0],["1999-05-25",4.1875,4.3125,4.0938,4.1875,136300.0],["1999-05-26",4.1875,4.5,4.1875,4.5,17300.0],["1999-05-27",4.4375,4.5625,4.375,4.375,24400.0],["1999-05-28",4.5,4.5625,4.4375,4.5625,18900.0],["1999-06-01",4.5625,4.625,4.3125,4.3125,19400.0],["1999-06-02",4.3125,4.375,4.3125,4.375,3300.0],["1999-06-03",4.375,4.375,4.3125,4.3125,4200.0],["1999-06-04",4.3281,4.3438,4.3125,4.3125,8800.0],["1999-06-07",4.375,4.4688,4.375,4.375,15000.0],["1999-06-08",4.5,4.5,4.5,4.5,14500.0],["1999-06-09",4.4688,4.5625,4.3125,4.5625,35200.0],["1999-06-10",4.4375,4.5625,4.4375,4.5625,22200.0],["1999-06-11",4.5625,4.5625,4.5,4.5,11300.0],["1999-06-14",4.5625,4.5625,4.25,4.25,21900.0],["1999-06-15",4.375,4.4375,4.0,4.0,36200.0],["1999-06-16",4.1094,4.625,4.1094,4.375,38900.0],["1999-06-17",4.4375,4.4375,4.3125,4.3125,19100.0],["1999-06-18",4.3125,4.5,4.3125,4.4375,31000.0],["1999-06-21",4.5,4.5625,4.3125,4.5,21100.0],["1999-06-22",4.5,4.5625,4.375,4.5,35400.0],["1999-06-23",4.4375,4.5625,4.375,4.375,15000.0],["1999-06-24",4.5,4.5625,4.375,4.4062,29400.0],["1999-06-25",4.4375,4.5625,4.4375,4.5,23400.0],["1999-06-28",4.4375,5.0,4.4375,4.9688,41000.0],["1999-06-29",5.0,5.6562,5.0,5.625,176300.0],["1999-06-30",5.6562,5.6875,5.375,5.5,91100.0],["1999-07-01",5.5,6.125,5.375,6.125,61300.0],["1999-07-02",6.0312,6.125,5.75,5.8125,48800.0],["1999-07-06",5.8125,5.8125,5.5,5.5,55600.0],["1999-07-07",5.5,5.8125,5.5,5.625,21700.0],["1999-07-08",5.8125,5.8125,5.3125,5.3125,32900.0],["1999-07-09",5.25,5.375,5.25,5.375,1800.0],["1999-07-12",5.25,5.3125,5.125,5.1875,12300.0],["1999-07-13",5.25,5.25,5.1875,5.25,2000.0],["1999-07-14",5.2188,5.2188,4.5,4.75,50600.0],["1999-07-15",4.75,4.9688,4.75,4.9688,22900.0],["1999-07-16",4.9688,4.9688,4.75,4.875,11500.0],["1999-07-19",4.875,4.875,4.75,4.75,20900.0],["1999-07-20",4.75,4.875,4.625,4.8125,14800.0],["1999-07-21",4.75,4.875,4.5,4.5,25400.0],["1999-07-22",4.625,4.75,4.5625,4.625,10100.0],["1999-07-23",4.6562,4.75,4.5,4.5,5800.0],["1999-07-26",4.5625,4.625,4.5,4.5625,1600.0],["1999-07-27",4.625,4.625,4.5,4.5625,6200.0],["1999-07-28",4.5625,4.8125,4.5625,4.8125,4100.0],["1999-07-29",4.5,4.75,4.5,4.625,7400.0],["1999-07-30",4.8125,4.8438,4.5938,4.625,43200.0],["1999-08-02",4.75,5.375,4.75,5.125,58800.0],["1999-08-03",5.25,5.25,4.75,4.8438,21400.0],["1999-08-04",4.6875,4.9375,4.6875,4.875,14200.0],["1999-08-05",4.9375,4.9375,4.75,4.875,8100.0],["1999-08-06",4.8125,4.875,4.8125,4.875,2400.0],["1999-08-09",4.9062,5.0,4.875,4.9375,4300.0],["1999-08-10",4.9375,4.9531,4.625,4.6875,7500.0],["1999-08-11",4.6875,4.8125,4.625,4.6875,12500.0],["1999-08-12",4.6562,4.6875,4.5625,4.5625,27500.0],["1999-08-13",4.5625,4.8125,4.5625,4.8125,7400.0],["1999-08-16",4.75,4.8125,4.625,4.625,13200.0],["1999-08-17",4.5625,4.8125,4.5625,4.8125,11400.0],["1999-08-18",4.6875,4.9375,4.6875,4.875,15100.0],["1999-08-19",4.8125,4.9375,4.75,4.75,7900.0],["1999-08-20",4.5625,4.625,4.5625,4.625,3300.0],["1999-08-23",4.5625,4.6562,4.5625,4.5625,12400.0],["1999-08-24",4.5625,4.75,4.5625,4.75,14200.0],["1999-08-25",4.6875,4.7188,4.625,4.625,12900.0],["1999-08-26",4.625,4.7188,4.5312,4.6562,30200.0],["1999-08-27",4.6562,4.75,4.625,4.75,23600.0],["1999-08-30",4.6875,4.8125,4.625,4.75,12200.0],["1999-08-31",4.625,4.7812,4.625,4.6875,35500.0],["1999-09-01",4.625,4.6875,4.625,4.625,6400.0],["1999-09-02",4.625,4.6875,4.5625,4.625,8800.0],["1999-09-03",4.5625,4.6875,4.5625,4.6875,4700.0],["1999-09-07",4.625,4.6875,4.5,4.5,13300.0],["1999-09-08",4.6875,4.6875,4.5,4.5,10800.0],["1999-09-09",4.625,4.9375,4.5,4.9375,85300.0],["1999-09-10",4.875,5.4375,4.875,5.0,54400.0],["1999-09-13",4.9375,5.0,4.875,4.875,7400.0],["1999-09-14",5.0,5.0,4.75,4.8125,9700.0],["1999-09-15",4.75,4.8125,4.5625,4.625,53500.0],["1999-09-16",4.625,4.7188,4.625,4.7188,17900.0],["1999-09-17",4.6875,4.75,4.625,4.625,12400.0],["1999-09-20",4.75,4.75,4.75,4.75,1800.0],["1999-09-21",4.625,4.75,4.5625,4.5625,11200.0],["1999-09-22",4.5938,4.625,4.5625,4.5625,3500.0],["1999-09-23",4.5625,4.625,4.4375,4.4688,41800.0],["1999-09-24",4.4688,4.4688,4.25,4.3125,34600.0],["1999-09-27",4.3125,4.5156,4.2812,4.4375,40900.0],["1999-09-28",4.4375,4.5,4.375,4.375,9500.0],["1999-09-29",4.4375,4.5,4.0,4.0,68200.0],["1999-09-30",4.0625,4.1875,3.75,4.0,225400.0],["1999-10-01",4.25,4.25,3.6875,3.75,43700.0],["1999-10-04",3.875,4.0,3.6875,3.6875,29300.0],["1999-10-05",3.6875,3.9375,3.5625,3.75,52100.0],["1999-10-06",3.75,3.9375,3.6875,3.875,51600.0],["1999-10-07",3.875,4.0625,3.75,4.0,23900.0],["1999-10-08",4.0625,4.0625,4.0,4.0,31800.0],["1999-10-11",4.0,4.0625,4.0,4.0,26100.0],["1999-10-12",4.0,4.0312,3.9688,4.0,47000.0],["1999-10-13",3.9688,4.0,3.9062,3.9688,3300.0],["1999-10-14",3.9375,4.0,3.9062,4.0,25800.0],["1999-10-15",3.9688,3.9688,3.6875,3.875,10800.0],["1999-10-18",3.6875,3.875,3.6875,3.75,5500.0],["1999-10-19",3.8125,3.875,3.625,3.875,32000.0],["1999-10-20",3.875,3.875,3.6562,3.875,13500.0],["1999-10-21",3.8125,4.0,3.75,3.75,23900.0],["1999-10-22",3.75,3.7812,3.6875,3.6875,10100.0],["1999-10-25",4.0,4.0,3.625,3.6562,56500.0],["1999-10-26",3.7188,3.875,3.6562,3.875,29400.0],["1999-10-27",3.8438,3.9375,3.75,3.9375,7900.0],["1999-10-28",3.75,4.0938,3.75,4.0938,43100.0],["1999-10-29",4.0156,4.0938,3.9688,4.0938,55300.0],["1999-11-01",4.0938,4.0938,3.8125,4.0,38900.0],["1999-11-02",3.9688,4.0,3.875,3.875,19500.0],["1999-11-03",4.0,4.0156,3.8125,3.875,20000.0],["1999-11-04",3.8125,3.875,3.5625,3.625,50100.0],["1999-11-05",3.625,3.75,3.625,3.625,32000.0],["1999-11-08",3.8438,3.875,3.6875,3.6875,126100.0],["1999-11-09",3.7344,3.8125,3.625,3.625,30000.0],["1999-11-10",3.625,3.75,3.5625,3.6875,24200.0],["1999-11-11",3.625,3.6875,3.5625,3.5625,16700.0],["1999-11-12",3.5625,3.625,3.5312,3.625,25900.0],["1999-11-15",3.6875,3.6875,3.5,3.625,35200.0],["1999-11-16",3.6875,4.5625,3.6875,4.4375,269300.0],["1999-11-17",4.4375,4.4375,4.125,4.125,140300.0],["1999-11-18",4.0625,4.875,4.0625,4.875,102400.0],["1999-11-19",4.9062,4.9062,4.25,4.5,50900.0],["1999-11-22",4.5625,5.2188,4.5,5.0,80000.0],["1999-11-23",4.9375,5.0625,4.6562,4.9062,132200.0],["1999-11-24",5.125,6.5625,5.125,6.0,649500.0],["1999-11-26",6.2812,6.5,5.875,6.0,101900.0],["1999-11-29",5.875,6.5,5.8125,6.0625,196400.0],["1999-11-30",6.0625,6.25,5.5,6.125,201600.0],["1999-12-01",6.0938,6.1875,5.875,6.0,79800.0],["1999-12-02",5.875,7.6875,5.875,7.0,273700.0],["1999-12-03",7.375,8.5,7.25,8.0,365100.0],["1999-12-06",7.75,7.8125,6.9375,7.5,329700.0],["1999-12-07",7.25,7.375,6.25,6.3125,98700.0],["1999-12-08",6.25,7.5,6.25,7.125,108100.0],["1999-12-09",7.25,7.375,7.0,7.3125,74700.0],["1999-12-10",7.375,7.4375,6.75,7.0,33700.0],["1999-12-13",6.875,6.9375,6.1875,6.4375,67400.0],["1999-12-14",6.375,6.6875,6.3125,6.6875,38100.0],["1999-12-15",6.4375,6.9375,5.8125,6.125,36600.0],["1999-12-16",6.0625,6.3125,6.0625,6.125,10700.0],["1999-12-17",6.125,6.25,5.75,6.125,16800.0],["1999-12-20",5.875,6.25,5.8125,5.875,41700.0],["1999-12-21",5.8125,5.9375,5.625,5.6562,17100.0],["1999-12-22",5.75,6.125,5.75,5.75,55200.0],["1999-12-23",5.7188,5.875,5.5,5.5625,57100.0],["1999-12-27",5.5625,5.875,5.375,5.5,98400.0],["1999-12-28",5.4375,5.5938,5.0625,5.4375,77800.0],["1999-12-29",5.4375,6.75,5.4375,6.125,93600.0],["1999-12-30",6.5312,7.3438,6.5,6.5,94100.0],["1999-12-31",6.6094,6.7188,6.125,6.125,17900.0],["2000-01-03",6.125,7.7188,6.0625,7.25,152700.0],["2000-01-04",7.25,7.625,7.125,7.375,70500.0],["2000-01-05",7.4375,8.3125,6.9375,8.0,165700.0],["2000-01-06",8.0625,8.0625,7.1875,8.0,40500.0],["2000-01-07",7.9375,8.0625,7.5,7.625,35600.0],["2000-01-10",7.5,7.75,7.375,7.4375,49200.0],["2000-01-11",7.5625,7.5625,6.875,7.0,113300.0],["2000-01-12",6.875,8.125,6.875,7.375,160600.0],["2000-01-13",7.5,7.875,7.5,7.6719,19900.0],["2000-01-14",7.8281,8.0625,7.6875,8.0,99400.0],["2000-01-18",8.0,8.0,7.375,7.625,77400.0],["2000-01-19",7.875,8.0,7.8125,7.875,79900.0],["2000-01-20",8.0,8.0,7.625,7.6875,37700.0],["2000-01-21",7.625,8.75,7.625,8.3125,163500.0],["2000-01-24",8.6875,10.375,8.375,9.25,278700.0],["2000-01-25",10.0,10.0,8.75,9.0625,109700.0],["2000-01-26",9.4375,10.875,9.0,9.9062,307900.0],["2000-01-27",10.5,10.625,9.25,9.4375,116900.0],["2000-01-28",9.5,9.75,8.375,9.375,149000.0],["2000-01-31",10.375,12.0,10.0625,11.625,248800.0],["2000-02-01",11.375,11.375,9.75,10.125,232500.0],["2000-02-02",10.375,10.625,9.9375,10.5,42700.0],["2000-02-03",10.75,10.75,9.375,10.0625,54500.0],["2000-02-04",10.5,11.25,10.0,10.25,76200.0],["2000-02-07",10.5,10.5,9.75,10.25,43100.0],["2000-02-08",10.6875,10.75,9.9375,10.1875,196300.0],["2000-02-09",10.125,10.625,9.9375,10.125,170900.0],["2000-02-10",10.4688,12.25,10.3125,11.75,230700.0],["2000-02-11",12.6875,15.0,11.25,13.75,371800.0],["2000-02-14",13.4062,13.5625,12.25,12.5,83500.0],["2000-02-15",12.5,13.0,12.375,12.5,20300.0],["2000-02-16",12.75,12.75,12.375,12.375,57900.0],["2000-02-17",13.0,13.125,11.6875,11.75,112900.0],["2000-02-18",12.0,12.5,11.8125,12.125,25300.0],["2000-02-22",12.1875,12.25,11.5,11.8125,53100.0],["2000-02-23",11.9062,12.0,10.9375,11.5,60000.0],["2000-02-24",10.875,12.0,10.875,11.375,73100.0],["2000-02-25",11.75,12.125,11.75,11.75,45500.0],["2000-02-28",11.6875,14.0,11.375,13.0,442900.0],["2000-02-29",13.5312,13.5625,12.75,13.0625,229300.0],["2000-03-01",13.0312,13.375,12.8125,13.0,68700.0],["2000-03-02",13.0,14.4375,12.875,13.5625,273400.0],["2000-03-03",13.5625,16.1875,13.5,14.75,324100.0],["2000-03-06",15.0,16.3125,14.75,15.5,115500.0],["2000-03-07",15.3438,15.625,14.375,14.375,55300.0],["2000-03-08",14.5,14.5,11.0,13.5,126100.0],["2000-03-09",13.5,15.25,13.25,14.6875,78100.0],["2000-03-10",14.5625,14.5625,12.5625,13.5,49400.0],["2000-03-13",13.1875,14.0,12.875,13.5,49500.0],["2000-03-14",13.9375,14.125,11.625,11.625,85000.0],["2000-03-15",12.3125,12.375,11.7969,11.9375,50500.0],["2000-03-16",12.25,12.5,11.625,11.75,30500.0],["2000-03-17",11.5938,12.0,10.875,11.625,73100.0],["2000-03-20",11.375,11.75,10.875,10.9375,36100.0],["2000-03-21",10.9688,11.375,10.75,11.0,273500.0],["2000-03-22",10.9062,11.1875,10.3125,10.5,55900.0],["2000-03-23",10.5,11.25,10.5,11.25,25900.0],["2000-03-24",11.3125,11.375,10.875,11.25,24500.0],["2000-03-27",11.0,11.0,10.625,10.75,27100.0],["2000-03-28",10.9375,12.9375,10.5,12.125,133600.0],["2000-03-29",12.1875,13.0,12.1875,12.625,65300.0],["2000-03-30",12.5,12.75,11.7656,11.875,94800.0],["2000-03-31",12.5,14.25,11.875,14.0,116100.0],["2000-04-03",12.8125,12.9062,11.0,11.625,59900.0],["2000-04-04",11.8438,11.875,9.75,10.75,62500.0],["2000-04-05",10.875,11.5,10.75,10.8125,23200.0],["2000-04-06",10.75,11.375,10.625,11.0,17100.0],["2000-04-07",11.5,12.5625,11.5,12.5,39500.0],["2000-04-10",12.5,12.75,11.625,11.625,14000.0],["2000-04-11",12.125,12.1875,10.375,10.8125,15700.0],["2000-04-12",10.8125,11.0,9.0,10.0,55900.0],["2000-04-13",9.7656,10.0,9.0625,9.5,91800.0],["2000-04-14",9.5,9.75,8.5,8.5,96800.0],["2000-04-17",8.5,8.75,6.9375,7.5,80700.0],["2000-04-18",8.0,9.875,7.5,9.875,41600.0],["2000-04-19",9.875,10.5,9.75,10.0,26100.0],["2000-04-20",11.125,11.125,10.25,10.5,19000.0],["2000-04-24",10.5,10.625,9.9375,10.25,25200.0],["2000-04-25",10.0,10.0625,9.5,9.5,22100.0],["2000-04-26",9.5,9.75,7.9375,8.5,32800.0],["2000-04-27",8.125,8.25,8.125,8.25,19000.0],["2000-04-28",8.125,8.625,8.125,8.5,19600.0],["2000-05-01",8.625,9.5,8.25,9.375,44600.0],["2000-05-02",9.5,10.75,9.25,9.25,38000.0],["2000-05-03",9.375,9.625,9.3125,9.4375,10400.0],["2000-05-04",9.375,9.375,8.75,8.9688,30600.0],["2000-05-05",8.75,9.0,8.75,9.0,35300.0],["2000-05-08",9.3125,9.5,8.875,9.25,20100.0],["2000-05-09",9.25,9.25,9.0,9.0625,12500.0],["2000-05-10",9.0,9.25,8.8125,9.0,21800.0],["2000-05-11",9.125,9.75,9.125,9.375,54800.0],["2000-05-12",9.375,9.75,9.25,9.5,8100.0],["2000-05-15",9.375,9.375,9.0,9.0,5100.0],["2000-05-16",9.0,9.0,8.5,8.5,19000.0],["2000-05-17",8.5,8.875,8.375,8.5,11000.0],["2000-05-18",8.5,8.625,8.1875,8.1875,175300.0],["2000-05-19",8.625,8.625,7.5625,7.5625,94400.0],["2000-05-22",7.3125,7.375,7.0,7.375,39600.0],["2000-05-23",7.5,8.5625,7.5,8.125,33300.0],["2000-05-24",8.625,8.625,7.875,7.875,18500.0],["2000-05-25",8.5,8.5,8.25,8.25,1100.0],["2000-05-26",8.5,8.5,8.0,8.0,7000.0],["2000-05-30",8.1094,8.1094,7.875,7.875,2200.0],["2000-05-31",7.875,7.875,7.5,7.5,4500.0],["2000-06-01",7.5625,7.625,7.375,7.375,17400.0],["2000-06-02",7.3125,8.125,7.25,7.375,18900.0],["2000-06-05",7.5,8.0,7.5,7.875,13600.0],["2000-06-06",7.9844,8.75,7.875,7.875,27500.0],["2000-06-07",8.25,8.625,8.25,8.25,36200.0],["2000-06-08",8.25,8.625,8.25,8.5,39400.0],["2000-06-09",8.5,10.625,8.5,10.25,30400.0],["2000-06-12",11.0,12.0625,10.5,11.9375,71200.0],["2000-06-13",12.0625,12.75,11.5,11.5,36000.0],["2000-06-14",12.6875,13.9375,12.5,12.875,230400.0],["2000-06-15",13.125,13.25,11.875,11.9375,132200.0],["2000-06-16",12.125,12.3125,11.2656,11.875,58500.0],["2000-06-19",11.8125,11.875,11.25,11.6875,19900.0],["2000-06-20",11.6875,11.6875,11.25,11.375,13200.0],["2000-06-21",11.5625,11.5625,11.125,11.125,14400.0],["2000-06-22",11.25,11.4375,11.125,11.125,14300.0],["2000-06-23",11.125,11.4375,11.125,11.3125,14800.0],["2000-06-26",11.25,11.5,11.25,11.4375,10100.0],["2000-06-27",11.25,11.375,10.375,10.4375,36000.0],["2000-06-28",10.375,11.375,10.375,11.125,14800.0],["2000-06-29",10.75,11.375,10.4375,11.375,17100.0],["2000-06-30",11.1875,11.3125,11.1875,11.25,2000.0],["2000-07-03",11.1875,11.25,11.1875,11.25,20700.0],["2000-07-05",11.125,11.375,10.125,10.3125,42300.0],["2000-07-06",11.0,11.0,8.75,10.0,13800.0],["2000-07-07",10.125,10.625,10.0,10.5625,13400.0],["2000-07-10",10.6875,10.875,10.5625,10.75,12500.0],["2000-07-11",10.75,11.25,10.625,10.875,27100.0],["2000-07-12",11.0625,11.8125,11.0625,11.625,44400.0],["2000-07-13",11.625,12.1875,11.625,11.875,97300.0],["2000-07-14",12.0,12.25,11.25,11.5,20700.0],["2000-07-17",11.25,11.5312,11.25,11.5,15300.0],["2000-07-18",11.375,11.5,11.375,11.5,10500.0],["2000-07-19",11.375,11.5,10.75,10.9375,21200.0],["2000-07-20",10.9375,11.625,10.875,11.5,23300.0],["2000-07-21",11.375,11.625,11.375,11.375,16100.0],["2000-07-24",11.375,11.5,10.5,10.5625,26500.0],["2000-07-25",10.375,10.375,9.75,9.875,29300.0],["2000-07-26",9.6562,10.0,9.6094,9.875,10900.0],["2000-07-27",10.0,11.0,10.0,10.9375,119100.0],["2000-07-28",11.0,11.0,10.25,10.375,18900.0],["2000-07-31",10.75,10.875,10.5625,10.75,25500.0],["2000-08-01",10.625,12.5,10.25,12.5,117800.0],["2000-08-02",11.5625,11.9375,11.125,11.75,15200.0],["2000-08-03",11.75,13.0,11.5,12.5625,38500.0],["2000-08-04",12.125,13.375,12.125,13.375,40600.0],["2000-08-07",13.0,13.375,12.0,12.5,30700.0],["2000-08-08",12.5,12.5625,12.3125,12.375,17200.0],["2000-08-09",12.3125,12.625,11.875,11.875,46400.0],["2000-08-10",11.625,11.625,9.8125,10.375,44800.0],["2000-08-11",10.375,11.5625,10.375,11.375,36200.0],["2000-08-14",10.625,11.125,10.625,11.0,5300.0],["2000-08-15",11.0,11.6875,11.0,11.125,6800.0],["2000-08-16",11.375,11.625,10.875,11.3125,14100.0],["2000-08-17",10.9062,11.5,10.875,11.5,5900.0],["2000-08-18",11.875,13.375,11.25,13.25,115300.0],["2000-08-21",12.25,12.375,11.625,11.625,14900.0],["2000-08-22",11.625,12.375,11.625,11.875,5800.0],["2000-08-23",12.0,12.0,11.5625,11.5625,4500.0],["2000-08-24",11.5,11.5,11.0,11.125,3800.0],["2000-08-25",11.0625,12.0,11.0,12.0,7100.0],["2000-08-28",11.5,12.0,11.5,12.0,2500.0],["2000-08-29",11.5,12.0,11.5,11.6875,20900.0],["2000-08-30",11.625,12.5625,11.625,12.375,7400.0],["2000-08-31",12.5625,12.5625,12.3125,12.3125,6300.0],["2000-09-01",12.3125,12.5,12.3125,12.3125,2700.0],["2000-09-05",12.0,12.5,11.875,12.5,22700.0],["2000-09-06",12.0312,12.0625,11.125,11.375,15800.0],["2000-09-07",11.5,11.625,11.0,11.1875,12600.0],["2000-09-08",11.0,11.1875,11.0,11.0,17000.0],["2000-09-11",10.875,11.375,10.8125,11.25,12700.0],["2000-09-12",11.25,12.5,11.25,12.0,41700.0],["2000-09-13",11.625,12.0,11.25,11.375,7300.0],["2000-09-14",11.3438,11.625,10.875,11.0,27400.0],["2000-09-15",10.875,11.0,10.75,11.0,29300.0],["2000-09-18",10.8125,11.125,10.5,10.875,13800.0],["2000-09-19",10.75,10.8125,10.75,10.75,6400.0],["2000-09-20",11.125,11.125,10.75,10.75,11800.0],["2000-09-21",10.75,10.75,10.0,10.0,33000.0],["2000-09-22",9.9375,10.125,9.9375,10.0625,21000.0],["2000-09-25",10.4375,10.6875,10.0,10.6875,8200.0],["2000-09-26",10.6875,10.6875,10.125,10.25,9800.0],["2000-09-27",10.625,10.625,9.75,9.8125,33600.0],["2000-09-28",9.75,10.375,9.75,9.9375,28000.0],["2000-09-29",10.0,10.25,8.8438,10.0625,64400.0],["2000-10-02",10.0,10.0938,9.5,9.625,1800.0],["2000-10-03",9.75,9.875,8.8125,8.8125,7800.0],["2000-10-04",8.8125,9.2188,8.5,8.5,11900.0],["2000-10-05",8.5,8.875,8.125,8.125,20000.0],["2000-10-06",8.25,8.625,7.5,7.5,36200.0],["2000-10-09",7.6875,7.6875,7.0625,7.25,23500.0],["2000-10-10",7.375,8.0938,7.125,7.625,35900.0],["2000-10-11",8.0,8.0,6.9375,7.0,113100.0],["2000-10-12",7.0469,7.375,6.875,6.875,39400.0],["2000-10-13",6.8125,7.0,6.5,7.0,59500.0],["2000-10-16",7.3438,7.3594,6.125,6.5,60400.0],["2000-10-17",6.5,6.5,6.0,6.125,81300.0],["2000-10-18",6.125,7.125,6.125,7.0938,82400.0],["2000-10-19",7.2969,8.25,7.2969,8.25,122300.0],["2000-10-20",8.125,8.375,8.125,8.125,6700.0],["2000-10-23",8.0,8.2969,8.0,8.1875,12200.0],["2000-10-24",8.25,9.0,8.25,9.0,31500.0],["2000-10-25",9.0625,9.375,8.75,9.0625,33900.0],["2000-10-26",8.3906,9.25,8.375,8.8906,34700.0],["2000-10-27",8.875,9.25,8.5,9.25,48800.0],["2000-10-30",9.2031,9.2031,8.5,8.75,25000.0],["2000-10-31",8.6406,9.5,8.6406,9.375,28500.0],["2000-11-01",9.0,9.625,9.0,9.625,9100.0],["2000-11-02",9.5,9.9688,8.875,9.0,165600.0],["2000-11-03",9.0,9.125,8.875,9.125,38200.0],["2000-11-06",9.0,9.3125,9.0,9.3125,11400.0],["2000-11-07",9.1875,9.1875,9.1875,9.1875,800.0],["2000-11-08",9.2344,9.75,9.1875,9.25,45800.0],["2000-11-09",9.1875,9.5,9.1875,9.5,19400.0],["2000-11-10",9.5,9.9375,9.5,9.875,12700.0],["2000-11-13",9.875,9.875,9.1875,9.75,10400.0],["2000-11-14",9.875,10.0,9.625,10.0,46000.0],["2000-11-15",10.0,10.25,9.6875,10.1875,28500.0],["2000-11-16",10.1875,10.5,9.375,9.5625,65800.0],["2000-11-17",9.625,9.625,9.25,9.375,5600.0],["2000-11-20",9.25,9.625,9.125,9.625,4900.0],["2000-11-21",9.625,9.625,8.5,8.5,21500.0],["2000-11-22",8.5156,8.5156,8.1875,8.375,2100.0],["2000-11-24",8.125,8.375,7.5,8.0,6900.0],["2000-11-27",8.0,8.5625,8.0,8.125,8800.0],["2000-11-28",8.25,8.875,8.25,8.25,3100.0],["2000-11-29",8.25,8.25,7.125,7.125,53000.0],["2000-11-30",7.25,7.25,6.0,6.5,87900.0],["2000-12-01",6.625,6.875,6.0938,6.625,24200.0],["2000-12-04",6.875,7.0,5.8125,6.5,15800.0],["2000-12-05",6.8125,7.5,6.5,7.375,16400.0],["2000-12-06",7.0156,7.375,6.75,6.875,14700.0],["2000-12-07",7.0,7.3125,6.5,7.0,6800.0],["2000-12-08",7.0,7.0,6.625,6.625,7900.0],["2000-12-11",7.0,7.0,5.875,6.7812,59800.0],["2000-12-12",6.9375,7.0,6.6562,7.0,35000.0],["2000-12-13",7.0,7.0,6.625,6.625,3700.0],["2000-12-14",6.8125,6.875,6.375,6.75,16700.0],["2000-12-15",6.5,6.625,6.4375,6.5,73900.0],["2000-12-18",6.3906,6.6875,6.3125,6.5,15100.0],["2000-12-19",6.625,6.6875,6.3125,6.375,11500.0],["2000-12-20",6.7969,6.7969,6.0,6.125,48000.0],["2000-12-21",6.0156,6.0156,5.0,5.25,114300.0],["2000-12-22",5.25,6.0,5.0625,5.75,84900.0],["2000-12-26",5.75,6.0,5.0625,5.875,35400.0],["2000-12-27",5.625,5.875,5.125,5.5625,80100.0],["2000-12-28",5.5,5.8125,5.0,5.125,403000.0],["2000-12-29",5.7969,5.9375,5.0625,5.5,133800.0],["2001-01-02",5.5,6.125,5.5,5.75,22100.0],["2001-01-03",5.7812,6.25,5.7812,6.125,42800.0],["2001-01-04",6.25,6.375,6.25,6.3125,101500.0],["2001-01-05",6.5,7.4375,6.5,7.25,77700.0],["2001-01-08",7.125,7.3125,7.125,7.25,35200.0],["2001-01-09",7.4219,7.75,7.25,7.75,7600.0],["2001-01-10",7.75,8.0625,7.6875,8.0625,15100.0],["2001-01-11",7.75,8.25,7.75,8.25,17300.0],["2001-01-12",8.0,8.375,7.9375,8.375,26500.0],["2001-01-16",8.5,8.5,7.625,8.0,5100.0],["2001-01-17",8.0,8.25,7.75,7.75,37600.0],["2001-01-18",8.25,9.75,8.25,9.0,136100.0],["2001-01-19",9.125,9.375,8.75,9.25,85300.0],["2001-01-22",9.25,9.25,8.4375,8.8125,14600.0],["2001-01-23",9.0625,9.125,8.375,8.9375,15600.0],["2001-01-24",8.75,9.0,8.5,9.0,11100.0],["2001-01-25",9.0,9.375,8.5,9.0625,26700.0],["2001-01-26",9.25,9.375,9.0,9.375,15300.0],["2001-01-29",9.25,9.4375,9.0,9.125,21400.0],["2001-01-30",9.125,9.125,9.0625,9.0625,5800.0],["2001-01-31",9.0625,9.125,8.875,8.875,16800.0],["2001-02-01",8.8125,8.8125,8.0,8.8125,600000.0],["2001-02-02",8.3906,8.875,8.375,8.6875,9900.0],["2001-02-05",8.625,8.625,7.875,8.0625,5300.0],["2001-02-06",8.25,8.25,8.125,8.125,2200.0],["2001-02-07",8.25,8.25,8.0,8.0625,5700.0],["2001-02-08",8.25,8.25,8.125,8.1875,4700.0],["2001-02-09",8.0,8.1875,7.9375,7.9375,42800.0],["2001-02-12",7.875,7.875,7.75,7.75,16000.0],["2001-02-13",7.75,7.75,7.125,7.375,11200.0],["2001-02-14",7.4375,7.75,7.4375,7.625,1800.0],["2001-02-15",7.5,7.5156,7.375,7.375,12400.0],["2001-02-16",7.5,7.6094,7.125,7.375,4100.0],["2001-02-20",7.125,7.125,7.125,7.125,1200.0],["2001-02-21",7.125,7.125,6.5,6.625,12700.0],["2001-02-22",6.625,6.625,6.25,6.5,18000.0],["2001-02-23",6.5,6.5,6.125,6.125,36400.0],["2001-02-26",6.6875,6.6875,6.1562,6.1562,1700.0],["2001-02-27",6.6719,6.6719,6.125,6.125,11100.0],["2001-02-28",6.625,6.625,5.5625,5.8125,49400.0],["2001-03-01",5.5625,5.875,5.4375,5.75,48200.0],["2001-03-02",5.6875,6.75,5.6875,6.6875,46500.0],["2001-03-05",6.625,6.9062,6.625,6.875,6000.0],["2001-03-06",6.9375,6.9375,6.8125,6.8125,3100.0],["2001-03-07",6.6094,6.6094,6.25,6.25,4700.0],["2001-03-08",6.625,6.625,6.3125,6.3125,1400.0],["2001-03-09",6.4844,6.4844,6.25,6.3125,12000.0],["2001-03-12",6.0,6.4688,6.0,6.0,5700.0],["2001-03-13",6.125,6.3438,5.625,6.0,19100.0],["2001-03-14",6.0,6.0,5.25,6.0,26200.0],["2001-03-15",5.6406,5.875,5.5,5.875,6000.0],["2001-03-16",5.875,5.875,5.2812,5.5625,19600.0],["2001-03-19",5.2812,6.3438,5.25,6.0938,22800.0],["2001-03-20",6.0938,6.0938,5.9375,6.0,6900.0],["2001-03-21",6.125,6.25,6.125,6.125,6800.0],["2001-03-22",6.0,6.0625,5.875,6.0,5500.0],["2001-03-23",6.4375,6.625,6.25,6.625,6400.0],["2001-03-26",6.1875,6.75,6.1875,6.5,7400.0],["2001-03-27",6.5,6.625,6.5,6.625,5200.0],["2001-03-28",6.5625,6.5625,6.5,6.5,4000.0],["2001-03-29",6.5,6.7656,6.3125,6.3125,7600.0],["2001-03-30",6.625,6.9688,6.125,6.9375,25500.0],["2001-04-02",6.5,6.5,6.25,6.25,2100.0],["2001-04-03",6.25,6.25,5.0,5.375,29300.0],["2001-04-04",5.375,5.6094,5.0,5.0625,16600.0],["2001-04-05",5.0469,5.5,4.875,5.3125,40600.0],["2001-04-06",5.625,5.625,4.875,5.3125,4500.0],["2001-04-09",5.75,5.75,5.0,5.36,7300.0],["2001-04-10",5.49,6.0,5.2,6.0,7000.0],["2001-04-11",5.71,5.83,5.13,5.52,8100.0],["2001-04-12",5.14,5.66,5.14,5.66,13300.0],["2001-04-16",5.74,6.0,5.5,5.68,12900.0],["2001-04-17",5.68,5.75,5.54,5.6,6700.0],["2001-04-18",5.67,5.95,5.62,5.8,2600.0],["2001-04-19",5.86,6.1,5.85,6.1,9400.0],["2001-04-20",6.0,6.11,6.0,6.11,3700.0],["2001-04-23",6.11,6.55,6.1,6.55,50200.0],["2001-04-24",6.5,6.8,6.45,6.45,8200.0],["2001-04-25",6.5,6.93,6.4,6.7,28700.0],["2001-04-26",6.86,7.01,6.85,7.0,5300.0],["2001-04-27",7.0,7.15,6.94,7.09,7700.0],["2001-04-30",7.0,7.0,7.0,7.0,19200.0],["2001-05-01",7.06,7.25,7.04,7.2,26000.0],["2001-05-02",7.2,7.2,7.0,7.0,4700.0],["2001-05-03",6.63,6.85,5.8,6.75,25600.0],["2001-05-04",6.75,6.75,6.37,6.37,7500.0],["2001-05-07",6.58,6.8,6.09,6.55,8400.0],["2001-05-08",6.79,6.79,6.46,6.46,3800.0],["2001-05-09",6.46,6.55,5.95,6.41,8600.0],["2001-05-10",6.25,6.25,5.75,6.08,19500.0],["2001-05-11",5.8,6.25,5.8,6.2,9600.0],["2001-05-14",6.2,6.2,5.5,5.6,31800.0],["2001-05-15",5.55,5.6,5.4,5.5,16500.0],["2001-05-16",5.76,5.76,5.45,5.5,20700.0],["2001-05-17",5.58,5.86,5.46,5.5,22200.0],["2001-05-18",6.0,6.0,5.6,5.6,3900.0],["2001-05-21",5.71,5.72,5.6,5.65,38400.0],["2001-05-22",5.8,5.8,5.6,5.65,8500.0],["2001-05-23",5.69,5.7,5.54,5.65,26400.0],["2001-05-24",5.7,5.7,5.6,5.62,20400.0],["2001-05-25",5.65,6.0,5.62,5.63,88600.0],["2001-05-29",6.06,6.09,5.86,5.9,39800.0],["2001-05-30",6.0,6.05,5.77,5.77,26500.0],["2001-05-31",5.93,6.01,5.77,5.8,8300.0],["2001-06-01",6.0,6.75,5.95,6.7,25500.0],["2001-06-04",6.31,6.7,5.9,6.3,35800.0],["2001-06-05",6.16,6.5,5.75,6.3,18500.0],["2001-06-06",6.3,6.3,6.02,6.02,1700.0],["2001-06-07",6.07,6.07,6.02,6.02,400.0],["2001-06-08",6.05,7.1,6.05,7.1,38000.0],["2001-06-11",6.46,6.98,6.36,6.76,17300.0],["2001-06-12",6.82,6.93,6.6,6.64,7800.0],["2001-06-13",6.93,6.93,6.93,6.93,800.0],["2001-06-14",6.97,6.97,6.85,6.89,3800.0],["2001-06-15",6.95,6.95,6.75,6.75,3000.0],["2001-06-18",6.75,6.75,6.25,6.25,3800.0],["2001-06-19",6.74,6.94,6.24,6.25,5900.0],["2001-06-20",6.25,6.74,6.2,6.25,9300.0],["2001-06-21",6.45,6.45,6.2,6.45,6000.0],["2001-06-22",6.45,6.45,6.27,6.3,4400.0],["2001-06-25",6.28,6.28,6.27,6.27,1600.0],["2001-06-26",6.28,6.28,6.28,6.28,200.0],["2001-06-27",6.36,6.36,6.36,6.36,300.0],["2001-06-28",6.5,6.5,6.37,6.5,14600.0],["2001-06-29",6.36,6.5,6.36,6.5,5100.0],["2001-07-02",6.49,6.49,5.9,6.08,13600.0],["2001-07-03",6.0,6.24,5.86,6.0,8800.0],["2001-07-05",6.06,6.06,6.0,6.0,1800.0],["2001-07-06",6.0,6.0,5.85,5.85,4400.0],["2001-07-09",5.9,5.9,5.85,5.9,4700.0],["2001-07-10",5.85,6.0,5.85,6.0,3900.0],["2001-07-11",5.85,5.86,5.5,5.86,7700.0],["2001-07-12",5.75,5.86,5.75,5.86,2900.0],["2001-07-13",5.7,6.0,5.7,5.88,15600.0],["2001-07-16",5.88,5.88,5.88,5.88,0.0],["2001-07-17",5.74,6.23,5.74,6.23,300.0],["2001-07-18",6.0,6.09,6.0,6.0,7200.0],["2001-07-19",5.75,5.99,5.75,5.99,1900.0],["2001-07-20",5.75,5.99,5.75,5.99,7300.0],["2001-07-23",5.8,5.8,5.8,5.8,1300.0],["2001-07-24",6.15,6.15,5.67,6.1,7200.0],["2001-07-25",5.75,6.1,5.75,5.75,2100.0],["2001-07-26",5.75,5.75,5.55,5.65,9800.0],["2001-07-27",5.7,5.7,5.66,5.7,2100.0],["2001-07-30",5.79,5.85,5.7,5.7,1600.0],["2001-07-31",5.85,5.98,5.5,5.75,30600.0],["2001-08-01",5.75,5.75,5.56,5.65,2800.0],["2001-08-02",5.74,5.75,5.67,5.67,40000.0],["2001-08-03",5.67,5.67,5.67,5.67,0.0],["2001-08-06",5.9,6.1,5.9,6.04,3300.0],["2001-08-07",6.1,6.15,6.1,6.15,2600.0],["2001-08-08",6.15,6.35,6.15,6.18,4500.0],["2001-08-09",6.19,6.5,6.19,6.3,5600.0],["2001-08-10",6.2,6.2,5.83,5.83,3200.0],["2001-08-13",6.05,6.05,6.05,6.05,1000.0],["2001-08-14",6.35,6.5,6.1,6.2,6700.0],["2001-08-15",6.1,6.11,6.1,6.1,3300.0],["2001-08-16",6.1,6.19,5.82,5.82,18300.0],["2001-08-17",5.98,6.0,5.98,6.0,3500.0],["2001-08-20",5.92,5.92,5.92,5.92,1500.0],["2001-08-21",5.85,6.0,5.85,5.85,13900.0],["2001-08-22",5.97,5.97,5.75,5.75,900.0],["2001-08-23",5.7,5.7,5.65,5.65,800.0],["2001-08-24",5.68,5.68,5.5,5.5,9400.0],["2001-08-27",5.98,5.98,5.5,5.5,44600.0],["2001-08-28",5.63,5.63,5.63,5.63,400.0],["2001-08-29",5.57,5.6,5.31,5.31,11800.0],["2001-08-30",5.3,5.3,5.0,5.0,11100.0],["2001-08-31",4.9,4.95,4.8,4.82,5300.0],["2001-09-04",4.8,5.04,4.8,5.04,1500.0],["2001-09-05",5.12,5.13,5.05,5.1,9500.0],["2001-09-06",5.2,5.47,5.15,5.15,11200.0],["2001-09-07",5.15,5.47,5.0,5.27,9600.0],["2001-09-10",5.05,5.24,4.9,5.1,8200.0],["2001-09-17",4.88,5.15,4.6,4.75,11400.0],["2001-09-18",4.75,5.0,4.5,5.0,11700.0],["2001-09-19",5.0,5.0,4.19,4.95,8800.0],["2001-09-20",4.24,4.85,4.24,4.5,6000.0],["2001-09-21",4.6,4.9,4.39,4.9,27200.0],["2001-09-24",4.68,5.0,4.68,4.99,10000.0],["2001-09-25",4.99,5.0,4.5,4.84,13500.0],["2001-09-26",4.61,4.75,4.28,4.75,4900.0],["2001-09-27",4.3,4.56,4.15,4.26,26300.0],["2001-09-28",4.56,5.1,4.25,4.96,26100.0],["2001-10-01",4.8,4.8,4.25,4.25,600.0],["2001-10-02",4.8,4.8,4.2,4.26,8600.0],["2001-10-03",4.3,4.55,4.3,4.55,4500.0],["2001-10-04",4.55,4.55,4.55,4.55,0.0],["2001-10-05",4.5,4.51,4.26,4.4,7600.0],["2001-10-08",4.45,4.45,4.01,4.36,4900.0],["2001-10-09",4.1,4.36,4.1,4.2,2000.0],["2001-10-10",4.46,4.62,4.46,4.5,3700.0],["2001-10-11",4.55,4.75,4.25,4.6,11400.0],["2001-10-12",4.31,5.0,4.31,4.9,4300.0],["2001-10-15",4.74,4.95,4.5,4.79,13100.0],["2001-10-16",4.92,4.92,4.92,4.92,900.0],["2001-10-17",4.75,4.75,4.52,4.52,2600.0],["2001-10-18",4.84,4.84,4.6,4.65,3700.0],["2001-10-19",4.79,5.01,4.79,4.93,27900.0],["2001-10-22",5.02,5.13,4.89,5.05,17000.0],["2001-10-23",5.0,5.05,5.0,5.0,16200.0],["2001-10-24",5.0,5.0,4.91,4.91,1500.0],["2001-10-25",4.9,4.93,4.9,4.9,900.0],["2001-10-26",4.9,5.05,4.9,5.0,3400.0],["2001-10-29",5.04,5.1,4.8,4.8,1800.0],["2001-10-30",4.45,5.0,4.41,4.6,5200.0],["2001-10-31",4.5,4.55,4.3,4.55,7100.0],["2001-11-01",4.65,4.73,4.6,4.6,5500.0],["2001-11-02",4.6,4.6,4.6,4.6,0.0],["2001-11-05",4.56,5.0,4.3,5.0,21100.0],["2001-11-06",5.05,5.24,4.62,4.84,20800.0],["2001-11-07",4.92,5.0,4.48,4.48,9800.0],["2001-11-08",4.5,4.61,4.45,4.45,6800.0],["2001-11-09",4.46,4.69,4.26,4.34,12100.0],["2001-11-12",4.25,4.5,4.25,4.5,2900.0],["2001-11-13",4.5,4.5,4.25,4.25,7200.0],["2001-11-14",4.3,4.3,4.0,4.24,8900.0],["2001-11-15",4.11,4.22,3.75,4.0,16500.0],["2001-11-16",4.0,4.15,3.8,4.15,12500.0],["2001-11-19",4.19,4.19,4.0,4.15,8600.0],["2001-11-20",4.14,4.15,3.77,3.77,5600.0],["2001-11-21",3.77,4.15,3.75,3.85,18700.0],["2001-11-23",4.13,4.13,4.08,4.08,400.0],["2001-11-26",4.0,4.2,3.95,4.15,10700.0],["2001-11-27",4.15,4.15,3.98,3.98,10400.0],["2001-11-28",4.25,4.58,4.15,4.55,35100.0],["2001-11-29",4.65,4.7,4.15,4.4,5700.0],["2001-11-30",4.5,4.5,4.25,4.25,2800.0],["2001-12-03",4.26,4.32,4.26,4.32,14100.0],["2001-12-04",4.39,4.55,4.39,4.5,6600.0],["2001-12-05",4.5,4.69,4.25,4.46,37600.0],["2001-12-06",4.65,4.75,4.45,4.45,11500.0],["2001-12-07",4.35,4.45,4.32,4.32,8200.0],["2001-12-10",4.3,4.44,4.0,4.0,18000.0],["2001-12-11",4.12,4.25,4.0,4.18,11100.0],["2001-12-12",4.17,4.17,4.0,4.0,10800.0],["2001-12-13",4.05,4.3,3.91,3.99,12200.0],["2001-12-14",3.96,4.11,3.96,4.0,6100.0],["2001-12-17",4.05,4.05,3.9,3.99,30300.0],["2001-12-18",3.91,4.16,3.9,4.16,15300.0],["2001-12-19",4.2,5.1,4.05,4.3,23800.0],["2001-12-20",4.1,4.18,4.1,4.18,5200.0],["2001-12-21",4.1,4.2,4.0,4.05,21700.0],["2001-12-24",4.05,4.06,4.05,4.06,800.0],["2001-12-26",4.06,4.15,3.88,3.99,12600.0],["2001-12-27",3.9,4.1,3.9,4.1,18600.0],["2001-12-28",3.91,4.24,3.91,4.24,34800.0],["2001-12-31",4.05,4.65,3.55,4.49,68200.0],["2002-01-02",4.4,4.4,4.39,4.39,900.0],["2002-01-03",4.04,4.5,4.04,4.06,1700.0],["2002-01-04",4.34,4.49,4.0,4.03,13400.0],["2002-01-07",4.3,4.3,4.1,4.2,7500.0],["2002-01-08",4.23,4.23,4.2,4.2,1100.0],["2002-01-09",4.12,4.19,4.05,4.05,3400.0],["2002-01-10",4.0,4.05,3.9,4.01,96400.0],["2002-01-11",4.07,4.09,3.89,4.0,12700.0],["2002-01-14",4.05,4.09,3.75,4.0,15200.0],["2002-01-15",4.05,4.05,3.75,3.78,4000.0],["2002-01-16",3.98,4.0,3.98,4.0,11000.0],["2002-01-17",3.99,4.0,3.9,3.9,5700.0],["2002-01-18",3.9,3.9,3.9,3.9,200.0],["2002-01-22",3.9,3.91,3.8,3.8,7600.0],["2002-01-23",3.8,3.83,3.75,3.83,1200.0],["2002-01-24",3.84,3.84,3.84,3.84,2000.0],["2002-01-25",3.82,3.97,3.82,3.97,1200.0],["2002-01-28",3.85,3.85,3.75,3.78,16000.0],["2002-01-29",3.76,3.76,3.7,3.7,13700.0],["2002-01-30",3.65,3.89,3.65,3.7,3300.0],["2002-01-31",3.65,3.8,3.65,3.8,600.0],["2002-02-01",3.79,3.8,3.75,3.75,2400.0],["2002-02-04",3.75,3.89,3.75,3.8,1900.0],["2002-02-05",3.88,3.88,3.8,3.8,2000.0],["2002-02-06",3.8,3.88,3.8,3.88,1200.0],["2002-02-07",3.85,4.0,3.85,3.9,13300.0],["2002-02-08",3.99,3.99,3.93,3.95,3100.0],["2002-02-11",3.99,4.03,3.95,3.96,7300.0],["2002-02-12",4.15,4.15,4.0,4.0,12100.0],["2002-02-13",4.1,4.49,4.01,4.01,5800.0],["2002-02-14",4.55,4.55,4.1,4.1,5900.0],["2002-02-15",4.17,4.17,4.17,4.17,1000.0],["2002-02-19",4.15,4.43,3.9,4.4,6300.0],["2002-02-20",4.01,4.01,3.92,3.92,10500.0],["2002-02-21",3.9,4.06,3.9,4.06,4600.0],["2002-02-22",3.91,3.97,3.9,3.97,14000.0],["2002-02-25",3.95,3.97,3.9,3.9,10300.0],["2002-02-26",3.94,3.94,3.75,3.8,6200.0],["2002-02-27",3.71,3.76,3.66,3.7,7100.0],["2002-02-28",3.76,3.76,3.21,3.55,12900.0],["2002-03-01",3.55,3.55,3.55,3.55,1000.0],["2002-03-04",3.55,3.7,3.48,3.48,8600.0],["2002-03-05",3.6,3.6,3.08,3.5,13400.0],["2002-03-06",3.4,3.6,3.0,3.5,7100.0],["2002-03-07",3.51,3.55,3.5,3.55,7500.0],["2002-03-08",3.55,3.55,3.5,3.54,40300.0],["2002-03-11",3.46,3.54,3.15,3.32,7800.0],["2002-03-12",3.4,3.45,3.25,3.3,19900.0],["2002-03-13",3.3,3.3,3.3,3.3,1100.0],["2002-03-14",3.28,3.3,3.25,3.3,7700.0],["2002-03-15",3.3,3.35,3.15,3.15,20800.0],["2002-03-18",3.15,3.28,3.15,3.15,700.0],["2002-03-19",3.15,3.25,3.0,3.0,24000.0],["2002-03-20",3.03,3.03,3.01,3.01,17200.0],["2002-03-21",3.03,3.15,3.03,3.05,15500.0],["2002-03-22",3.15,3.3,3.15,3.3,3700.0],["2002-03-25",3.3,3.39,3.05,3.3,2100.0],["2002-03-26",3.3,3.35,3.2,3.35,11300.0],["2002-03-27",3.38,3.38,3.25,3.3,1200.0],["2002-03-28",3.38,3.38,3.25,3.38,11300.0],["2002-04-01",3.33,3.5,3.33,3.5,8000.0],["2002-04-02",3.3,3.44,3.3,3.44,700.0],["2002-04-03",3.44,3.44,3.44,3.44,0.0],["2002-04-04",3.27,3.45,3.27,3.45,1500.0],["2002-04-05",3.35,3.35,3.25,3.25,21000.0],["2002-04-08",3.25,3.25,3.25,3.25,0.0],["2002-04-09",3.25,3.25,3.25,3.25,500.0],["2002-04-10",3.25,3.39,3.25,3.39,4200.0],["2002-04-11",3.25,3.25,3.15,3.2,3700.0],["2002-04-12",3.2,3.5,3.2,3.5,3600.0],["2002-04-15",3.3,3.3,3.05,3.1,9300.0],["2002-04-16",3.2,3.35,3.15,3.15,5500.0],["2002-04-17",3.34,3.34,3.3,3.3,200.0],["2002-04-18",3.3,3.3,3.3,3.3,200.0],["2002-04-19",3.29,3.35,3.29,3.35,2800.0],["2002-04-22",3.45,3.5,2.9,3.0,24800.0],["2002-04-23",3.11,3.25,3.11,3.24,1500.0],["2002-04-24",3.24,3.24,3.05,3.05,10200.0],["2002-04-25",3.07,3.39,3.07,3.39,9500.0],["2002-04-26",3.4,4.0,3.4,3.85,34900.0],["2002-04-29",3.85,3.9,3.35,3.75,15700.0],["2002-04-30",3.9,3.9,3.51,3.51,6300.0],["2002-05-01",3.88,3.88,3.65,3.65,3000.0],["2002-05-02",3.6,3.88,3.6,3.88,2300.0],["2002-05-03",3.9,3.99,3.59,3.59,11000.0],["2002-05-06",3.7,3.7,3.34,3.38,14700.0],["2002-05-07",3.25,3.26,3.22,3.26,12800.0],["2002-05-08",3.16,3.21,3.15,3.21,12000.0],["2002-05-09",3.34,3.35,3.2,3.2,3700.0],["2002-05-10",3.34,3.46,3.25,3.25,9700.0],["2002-05-13",3.29,3.29,3.13,3.13,5200.0],["2002-05-14",3.2,3.24,3.2,3.2,9600.0],["2002-05-15",3.15,3.15,3.13,3.15,2900.0],["2002-05-16",3.15,3.15,3.15,3.15,0.0],["2002-05-17",3.15,3.74,3.15,3.5,16000.0],["2002-05-20",3.5,3.5,3.25,3.25,5900.0],["2002-05-21",3.3,3.3,3.28,3.3,10400.0],["2002-05-22",3.34,3.39,3.25,3.39,18400.0],["2002-05-23",3.43,3.75,3.25,3.75,15900.0],["2002-05-24",3.74,3.75,3.33,3.33,14900.0],["2002-05-28",3.33,3.4,3.25,3.25,7300.0],["2002-05-29",3.25,3.25,3.06,3.15,7900.0],["2002-05-30",3.38,3.39,2.8,2.8,16600.0],["2002-05-31",3.0,3.2,2.85,2.9,44400.0],["2002-06-03",2.85,3.2,2.85,3.2,17100.0],["2002-06-04",3.45,3.74,3.15,3.72,48600.0],["2002-06-05",3.7,4.24,3.7,3.95,15500.0],["2002-06-06",3.85,3.85,3.3,3.3,9200.0],["2002-06-07",3.3,3.45,3.11,3.45,2000.0],["2002-06-10",3.4,3.68,3.25,3.3,3300.0],["2002-06-11",3.43,3.43,3.31,3.31,500.0],["2002-06-12",3.32,3.37,3.2,3.37,8700.0],["2002-06-13",3.2,3.35,3.2,3.35,900.0],["2002-06-14",3.21,3.28,3.21,3.28,6900.0],["2002-06-17",3.26,3.3,3.16,3.3,6300.0],["2002-06-18",3.18,3.44,3.18,3.3,7600.0],["2002-06-19",3.31,3.5,3.31,3.35,11000.0],["2002-06-20",3.31,3.38,3.16,3.38,13400.0],["2002-06-21",3.37,3.37,3.37,3.37,200.0],["2002-06-24",3.26,3.38,3.22,3.22,4800.0],["2002-06-25",3.37,3.5,3.37,3.44,1800.0],["2002-06-26",3.15,3.49,3.15,3.37,600.0],["2002-06-27",3.4,3.49,3.4,3.4,1000.0],["2002-06-28",3.22,3.49,3.2,3.49,21500.0],["2002-07-01",3.1,3.3,3.1,3.3,8000.0],["2002-07-02",3.16,3.4,3.16,3.4,3000.0],["2002-07-03",3.2,3.2,3.08,3.2,1600.0],["2002-07-05",3.4,3.4,3.4,3.4,300.0],["2002-07-08",3.2,3.4,3.15,3.4,7100.0],["2002-07-09",3.25,3.25,3.25,3.25,900.0],["2002-07-10",3.16,3.2,3.16,3.2,2100.0],["2002-07-11",3.15,3.29,3.05,3.29,3900.0],["2002-07-12",3.06,3.39,3.06,3.39,5200.0],["2002-07-15",3.15,3.4,3.15,3.4,27200.0],["2002-07-16",3.15,3.35,3.1,3.35,12700.0],["2002-07-17",3.3,3.3,3.26,3.26,16500.0],["2002-07-18",3.4,3.4,3.4,3.4,1000.0],["2002-07-19",3.25,3.44,3.25,3.4,2400.0],["2002-07-22",3.25,3.47,3.09,3.4,6600.0],["2002-07-23",3.25,3.6,3.25,3.6,53900.0],["2002-07-24",3.35,3.53,3.3,3.53,2900.0],["2002-07-25",3.2,3.4,3.19,3.4,10600.0],["2002-07-26",3.5,3.5,3.2,3.25,1300.0],["2002-07-29",3.26,3.3,3.25,3.3,4200.0],["2002-07-30",3.25,3.39,3.2,3.39,1000.0],["2002-07-31",3.44,3.44,3.4,3.4,3400.0],["2002-08-01",3.4,3.4,3.4,3.4,0.0],["2002-08-02",3.45,3.45,3.45,3.45,100.0],["2002-08-05",3.2,3.65,3.2,3.25,1300.0],["2002-08-06",3.25,3.5,3.1,3.2,65100.0],["2002-08-07",3.25,3.25,3.0,3.25,8500.0],["2002-08-08",3.06,3.11,3.05,3.05,13900.0],["2002-08-09",3.01,3.16,3.0,3.12,5300.0],["2002-08-12",3.11,3.11,3.1,3.1,9800.0],["2002-08-13",3.0,3.02,2.75,3.0,17800.0],["2002-08-14",2.81,2.81,2.5,2.69,16900.0],["2002-08-15",2.67,2.83,2.5,2.83,363100.0],["2002-08-16",2.88,2.92,2.52,2.52,6300.0],["2002-08-19",2.52,2.75,2.52,2.61,6200.0],["2002-08-20",2.89,2.89,2.53,2.53,3300.0],["2002-08-21",2.6,2.75,2.6,2.6,2200.0],["2002-08-22",2.9,3.0,2.8,3.0,6100.0],["2002-08-23",2.81,3.13,2.8,3.13,5000.0],["2002-08-26",3.1,3.25,3.1,3.24,8100.0],["2002-08-27",3.1,3.19,2.82,3.19,4300.0],["2002-08-28",2.99,3.0,2.85,3.0,1300.0],["2002-08-29",3.01,3.15,3.01,3.11,1100.0],["2002-08-30",2.91,3.2,2.85,3.2,2300.0],["2002-09-03",3.02,3.19,3.02,3.02,2300.0],["2002-09-04",3.02,3.15,2.8,3.05,4600.0],["2002-09-05",2.81,3.01,2.81,3.01,900.0],["2002-09-06",2.83,2.83,2.83,2.83,400.0],["2002-09-09",2.85,2.85,2.85,2.85,900.0],["2002-09-10",2.85,2.88,2.85,2.85,4500.0],["2002-09-11",2.83,2.83,2.83,2.83,2400.0],["2002-09-12",2.95,3.0,2.83,2.83,2500.0],["2002-09-13",2.83,2.83,2.8,2.8,1000.0],["2002-09-16",2.8,2.8,2.75,2.76,4400.0],["2002-09-17",2.75,2.75,2.75,2.75,1500.0],["2002-09-18",2.76,2.76,2.75,2.75,500.0],["2002-09-19",2.76,2.83,2.55,2.83,7900.0],["2002-09-20",2.58,3.03,2.52,3.0,7100.0],["2002-09-23",3.0,3.0,2.53,2.9,29300.0],["2002-09-24",2.52,2.8,2.5,2.8,26100.0],["2002-09-25",2.51,2.94,2.51,2.94,800.0],["2002-09-26",2.94,2.94,2.94,2.94,0.0],["2002-09-27",2.94,2.95,2.94,2.94,2600.0],["2002-09-30",2.4,3.41,2.1,3.32,67000.0],["2002-10-01",2.86,2.86,2.3,2.7,26900.0],["2002-10-02",2.39,2.65,2.3,2.65,12300.0],["2002-10-03",2.52,2.76,2.52,2.76,4000.0],["2002-10-04",2.51,2.79,2.51,2.79,2000.0],["2002-10-07",2.55,2.57,2.3,2.38,16200.0],["2002-10-08",2.15,2.33,2.06,2.29,5500.0],["2002-10-09",2.07,2.24,2.07,2.1,6700.0],["2002-10-10",2.08,2.25,2.08,2.25,1700.0],["2002-10-11",2.15,2.25,1.81,2.25,8300.0],["2002-10-14",2.01,2.23,1.97,2.23,26200.0],["2002-10-15",2.22,2.22,1.64,1.83,243100.0],["2002-10-16",1.76,1.83,1.69,1.81,7700.0],["2002-10-17",1.8,1.88,1.8,1.8,12800.0],["2002-10-18",1.78,1.81,1.7,1.74,6200.0],["2002-10-21",1.71,1.93,1.54,1.8,1011800.0],["2002-10-22",1.87,2.09,1.85,1.98,7000.0],["2002-10-23",2.09,2.25,1.97,2.25,27600.0],["2002-10-24",2.01,2.5,2.01,2.23,6200.0],["2002-10-25",2.21,2.23,2.16,2.19,7400.0],["2002-10-28",2.1,2.3,1.96,2.02,30500.0],["2002-10-29",2.02,2.1,1.99,2.01,9200.0],["2002-10-30",2.0,2.05,1.7,1.92,8600.0],["2002-10-31",1.99,1.99,1.73,1.96,9700.0],["2002-11-01",1.98,2.06,1.72,2.02,16200.0],["2002-11-04",2.05,2.05,1.97,2.0,39800.0],["2002-11-05",2.0,2.01,1.86,1.91,1900.0],["2002-11-06",1.96,2.27,1.9,2.25,25700.0],["2002-11-07",2.11,2.25,2.04,2.04,24800.0],["2002-11-08",2.03,2.2,2.02,2.02,13000.0],["2002-11-11",2.06,2.21,2.03,2.05,27100.0],["2002-11-12",2.19,2.2,2.05,2.12,26000.0],["2002-11-13",2.11,2.5,2.11,2.27,20900.0],["2002-11-14",2.28,2.5,2.27,2.4,29500.0],["2002-11-15",2.34,2.4,2.25,2.4,15900.0],["2002-11-18",2.27,2.31,2.27,2.31,4500.0],["2002-11-19",2.35,2.35,2.11,2.15,24400.0],["2002-11-20",2.18,2.25,2.18,2.25,8000.0],["2002-11-21",2.21,2.36,2.05,2.3,26000.0],["2002-11-22",2.49,2.85,2.26,2.75,57300.0],["2002-11-25",2.62,3.2,2.62,2.99,52200.0],["2002-11-26",2.94,2.96,2.55,2.7,33700.0],["2002-11-27",2.67,2.7,2.56,2.65,11700.0],["2002-11-29",2.7,2.74,2.7,2.74,3900.0],["2002-12-02",2.82,2.82,2.58,2.8,35500.0],["2002-12-03",3.01,3.1,2.86,2.89,80400.0],["2002-12-04",3.04,3.05,2.79,2.79,13200.0],["2002-12-05",2.89,2.94,2.79,2.8,6300.0],["2002-12-06",2.92,2.92,2.76,2.85,2700.0],["2002-12-09",2.9,3.05,2.75,3.05,95300.0],["2002-12-10",2.96,3.0,2.51,2.93,5000.0],["2002-12-11",2.56,2.95,2.56,2.95,6600.0],["2002-12-12",2.96,3.05,2.96,3.04,68500.0],["2002-12-13",3.0,3.09,3.0,3.02,114500.0],["2002-12-16",3.0,3.06,3.0,3.04,47800.0],["2002-12-17",3.05,3.05,3.01,3.01,49800.0],["2002-12-18",3.01,3.04,3.01,3.04,64900.0],["2002-12-19",3.04,3.05,3.02,3.02,7400.0],["2002-12-20",3.02,3.1,2.89,3.01,8300.0],["2002-12-23",3.0,3.13,2.86,2.95,3000.0],["2002-12-24",2.98,2.99,2.98,2.99,900.0],["2002-12-26",2.99,3.19,2.75,3.19,14400.0],["2002-12-27",3.1,3.2,3.05,3.2,10600.0],["2002-12-30",3.24,3.57,3.1,3.57,20300.0],["2002-12-31",3.57,3.71,3.5,3.7,30800.0],["2003-01-02",3.71,3.9,3.48,3.8,3500.0],["2003-01-03",3.85,3.85,3.77,3.77,3200.0],["2003-01-06",3.75,3.8,3.4,3.54,11800.0],["2003-01-07",3.54,3.54,3.25,3.26,6300.0],["2003-01-08",3.25,3.57,3.17,3.48,3400.0],["2003-01-09",3.55,3.55,3.47,3.5,6100.0],["2003-01-10",3.42,3.5,3.42,3.5,2500.0],["2003-01-13",3.44,3.44,3.26,3.37,3600.0],["2003-01-14",3.26,3.42,3.25,3.42,2100.0],["2003-01-15",3.41,3.41,3.41,3.41,100.0],["2003-01-16",3.28,3.28,3.2,3.21,4500.0],["2003-01-17",3.28,3.45,3.11,3.34,5200.0],["2003-01-21",3.35,3.5,3.35,3.5,7800.0],["2003-01-22",3.35,3.47,3.04,3.4,5100.0],["2003-01-23",3.37,3.46,3.1,3.27,10200.0],["2003-01-24",3.25,3.29,3.16,3.29,5500.0],["2003-01-27",3.27,3.28,3.16,3.28,3800.0],["2003-01-28",3.16,3.3,3.1,3.27,5400.0],["2003-01-29",3.26,3.26,3.26,3.26,500.0],["2003-01-30",3.38,3.46,3.29,3.46,2400.0],["2003-01-31",3.44,3.48,3.14,3.26,5100.0],["2003-02-03",3.34,3.49,3.19,3.28,6500.0],["2003-02-04",3.45,3.75,3.34,3.58,24700.0],["2003-02-05",3.92,4.15,3.65,4.1,47600.0],["2003-02-06",4.1,4.19,3.85,4.02,29600.0],["2003-02-07",4.03,4.2,3.95,4.01,14200.0],["2003-02-10",3.95,4.24,3.93,4.11,22100.0],["2003-02-11",4.24,4.25,3.93,3.93,26600.0],["2003-02-12",3.93,4.5,3.92,4.16,20800.0],["2003-02-13",4.18,4.19,4.09,4.12,4000.0],["2003-02-14",4.6,4.61,3.94,3.95,25300.0],["2003-02-18",3.94,4.16,3.88,3.97,13800.0],["2003-02-19",3.99,4.02,3.88,3.9,14300.0],["2003-02-20",4.01,4.13,4.01,4.12,3300.0],["2003-02-21",4.2,4.2,3.88,3.88,11900.0],["2003-02-24",3.96,4.15,3.89,3.89,5300.0],["2003-02-25",3.91,3.91,3.55,3.76,14800.0],["2003-02-26",3.77,4.12,3.66,4.12,4200.0],["2003-02-27",4.12,4.71,3.72,3.75,47300.0],["2003-02-28",3.76,3.77,3.6,3.66,14600.0],["2003-03-03",3.69,3.94,3.69,3.91,6400.0],["2003-03-04",3.95,3.95,3.74,3.94,5000.0],["2003-03-05",3.94,4.13,3.94,4.05,11600.0],["2003-03-06",4.05,4.15,3.92,3.92,1700.0],["2003-03-07",3.96,3.98,3.91,3.95,34900.0],["2003-03-10",3.99,4.14,3.95,4.14,15700.0],["2003-03-11",4.15,4.15,3.96,3.96,9900.0],["2003-03-12",3.96,4.35,3.96,4.13,25600.0],["2003-03-13",4.1,4.1,3.5,3.69,17100.0],["2003-03-14",3.76,4.1,3.75,3.96,10600.0],["2003-03-17",4.03,4.1,3.8,3.88,18900.0],["2003-03-18",3.75,4.0,3.5,3.69,15800.0],["2003-03-19",3.68,3.79,3.55,3.56,6600.0],["2003-03-20",3.6,3.84,3.6,3.83,4500.0],["2003-03-21",3.83,3.95,3.83,3.95,4200.0],["2003-03-24",3.82,4.18,3.8,3.95,21200.0],["2003-03-25",3.82,4.01,3.81,3.89,4400.0],["2003-03-26",3.92,4.08,3.81,3.81,4800.0],["2003-03-27",4.03,4.15,3.99,4.0,4700.0],["2003-03-28",4.0,4.11,3.8,3.9,9100.0],["2003-03-31",4.05,4.19,3.97,4.19,15000.0],["2003-04-01",3.97,4.09,3.97,4.01,3100.0],["2003-04-02",4.14,4.2,4.06,4.12,16800.0],["2003-04-03",4.18,4.18,4.03,4.15,12000.0],["2003-04-04",4.15,4.15,4.15,4.15,0.0],["2003-04-07",4.14,4.14,4.06,4.09,8500.0],["2003-04-08",4.09,4.09,3.8,3.95,1200.0],["2003-04-09",3.96,3.99,3.95,3.99,5200.0],["2003-04-10",3.99,4.04,3.99,4.04,900.0],["2003-04-11",4.09,4.09,3.98,3.98,3600.0],["2003-04-14",4.07,4.07,3.98,4.01,1300.0],["2003-04-15",4.01,4.14,3.8,4.0,20200.0],["2003-04-16",4.05,4.25,3.8,4.25,12900.0],["2003-04-17",4.12,4.4,4.1,4.33,29100.0],["2003-04-21",4.5,5.18,4.42,5.18,47700.0],["2003-04-22",4.47,5.15,4.22,4.8,48900.0],["2003-04-23",4.68,5.12,4.35,4.76,38000.0],["2003-04-24",4.99,4.99,4.8,4.9,7800.0],["2003-04-25",4.96,5.06,4.9,4.96,21800.0],["2003-04-28",5.05,5.12,5.01,5.1,49800.0],["2003-04-29",5.02,5.13,5.01,5.05,17900.0],["2003-04-30",5.11,5.14,5.01,5.13,7900.0],["2003-05-01",4.91,5.09,4.9,5.09,6000.0],["2003-05-02",5.13,5.17,5.12,5.13,12400.0],["2003-05-05",5.12,5.12,4.76,5.04,33700.0],["2003-05-06",5.0,5.17,5.0,5.05,18000.0],["2003-05-07",5.0,5.17,4.88,5.17,15900.0],["2003-05-08",4.85,5.11,4.85,5.1,19000.0],["2003-05-09",5.01,5.15,5.01,5.06,2400.0],["2003-05-12",5.5,5.57,4.92,5.18,81600.0],["2003-05-13",5.6,6.19,5.44,6.13,830900.0],["2003-05-14",6.38,6.5,6.07,6.15,229400.0],["2003-05-15",6.2,6.4,6.15,6.4,124400.0],["2003-05-16",6.47,6.47,6.25,6.4,27200.0],["2003-05-19",6.38,7.15,6.31,6.95,351400.0],["2003-05-20",7.14,7.54,7.1,7.35,277600.0],["2003-05-21",7.49,8.65,7.49,8.6,629800.0],["2003-05-22",8.7,8.95,8.29,8.76,258800.0],["2003-05-23",8.9,9.0,8.6,8.98,159300.0],["2003-05-27",9.0,9.19,8.65,8.98,409000.0],["2003-05-28",8.98,9.6,8.9,9.43,584400.0],["2003-05-29",9.43,9.43,8.8,9.31,231700.0],["2003-05-30",9.39,9.39,8.83,8.93,125200.0],["2003-06-02",9.32,9.39,8.43,8.87,227200.0],["2003-06-03",8.75,9.34,8.52,9.0,147900.0],["2003-06-04",9.13,9.85,8.95,9.75,535200.0],["2003-06-05",9.75,10.3,9.41,9.94,269400.0],["2003-06-06",10.13,10.95,9.65,9.93,187000.0],["2003-06-09",9.93,10.2,9.44,10.0,175900.0],["2003-06-10",10.05,10.06,9.5,9.6,73300.0],["2003-06-11",9.44,10.0,9.11,9.51,80800.0],["2003-06-12",9.52,10.24,9.1,10.22,251400.0],["2003-06-13",10.1,10.14,9.6,10.1,158700.0],["2003-06-16",10.25,10.25,9.7,10.01,183300.0],["2003-06-17",9.72,10.13,9.68,9.96,39600.0],["2003-06-18",9.7,9.83,9.5,9.78,29300.0],["2003-06-19",9.9,9.9,9.15,9.33,41200.0],["2003-06-20",9.69,9.89,9.2,9.35,48600.0],["2003-06-23",9.34,9.75,9.34,9.6,128800.0],["2003-06-24",9.39,9.84,9.39,9.83,55200.0],["2003-06-25",9.85,9.99,9.5,9.99,60300.0],["2003-06-26",9.82,10.49,9.82,10.32,208400.0],["2003-06-27",10.35,10.4,10.05,10.29,54500.0],["2003-06-30",10.35,10.35,9.63,10.0,90200.0],["2003-07-01",9.97,9.97,9.5,9.75,36900.0],["2003-07-02",9.75,9.9,9.05,9.6,91900.0],["2003-07-03",9.55,9.97,9.3,9.9,32700.0],["2003-07-07",9.98,10.5,9.9,9.97,262400.0],["2003-07-08",10.0,10.05,9.7,10.0,96300.0],["2003-07-09",10.0,10.1,9.75,9.99,309600.0],["2003-07-10",10.07,10.18,9.75,9.81,63800.0],["2003-07-11",10.0,10.2,9.76,9.89,49400.0],["2003-07-14",10.09,10.19,9.92,10.0,91200.0],["2003-07-15",10.05,11.48,10.03,11.4,964100.0],["2003-07-16",11.74,11.74,10.95,11.2,494000.0],["2003-07-17",10.91,11.5,10.9,11.25,161100.0],["2003-07-18",11.01,11.5,10.98,11.45,331000.0],["2003-07-21",11.16,11.4,11.1,11.34,251100.0],["2003-07-22",11.25,12.0,11.15,11.7,595100.0],["2003-07-23",11.99,12.05,11.6,11.85,342300.0],["2003-07-24",11.9,12.17,10.57,11.29,268200.0],["2003-07-25",11.29,11.42,10.17,11.07,135200.0],["2003-07-28",11.11,12.3,10.85,12.16,368600.0],["2003-07-29",12.25,12.52,11.92,12.41,463600.0],["2003-07-30",12.42,12.56,12.04,12.2,97800.0],["2003-07-31",12.25,12.25,11.61,11.62,111400.0],["2003-08-01",11.6,12.62,11.6,11.7,50200.0],["2003-08-04",11.41,12.45,11.41,12.45,229500.0],["2003-08-05",12.5,13.34,12.2,13.11,706200.0],["2003-08-06",13.1,13.2,12.72,12.85,279800.0],["2003-08-07",13.09,13.09,11.25,12.18,371000.0],["2003-08-08",12.0,13.13,11.8,12.99,172700.0],["2003-08-11",13.12,13.35,12.71,13.05,311700.0],["2003-08-12",13.25,13.25,12.75,12.91,131200.0],["2003-08-13",12.99,13.24,12.57,13.0,183200.0],["2003-08-14",13.0,13.0,12.84,12.99,55000.0],["2003-08-15",13.0,13.0,12.6,12.88,143100.0],["2003-08-18",12.8,12.9,11.96,12.41,154800.0],["2003-08-19",12.55,12.8,12.31,12.6,114800.0],["2003-08-20",12.55,12.85,12.39,12.6,100700.0],["2003-08-21",12.8,13.0,12.0,12.96,154300.0],["2003-08-22",12.8,12.98,12.79,12.95,74200.0],["2003-08-25",12.91,12.91,12.22,12.57,56000.0],["2003-08-26",12.5,12.57,11.91,11.92,360900.0],["2003-08-27",11.85,12.2,11.72,11.86,166400.0],["2003-08-28",11.75,12.09,10.1,10.58,349100.0],["2003-08-29",10.67,11.47,10.55,11.32,189000.0],["2003-09-02",11.46,11.48,11.06,11.34,287300.0],["2003-09-03",11.11,11.28,10.35,10.69,427000.0],["2003-09-04",10.77,11.1,10.76,11.08,270900.0],["2003-09-05",11.0,11.44,10.9,11.19,115600.0],["2003-09-08",11.1,11.5,11.1,11.43,108300.0],["2003-09-09",11.11,11.64,11.1,11.12,109000.0],["2003-09-10",11.1,11.55,11.1,11.16,81400.0],["2003-09-11",11.41,11.41,11.06,11.08,60400.0],["2003-09-12",11.06,11.38,10.91,11.01,90100.0],["2003-09-15",11.2,11.49,11.0,11.2,103000.0],["2003-09-16",11.13,11.3,11.02,11.28,181200.0],["2003-09-17",11.28,12.27,11.25,12.21,317600.0],["2003-09-18",11.87,13.1,11.87,12.95,303300.0],["2003-09-19",12.54,13.1,12.41,12.76,153900.0],["2003-09-22",12.84,12.84,11.68,12.02,204000.0],["2003-09-23",11.7,12.38,11.53,11.6,229800.0],["2003-09-24",12.21,14.5,12.15,14.3,962900.0],["2003-09-25",14.33,14.5,12.91,14.46,393300.0],["2003-09-26",14.44,14.44,13.62,13.67,81000.0],["2003-09-29",13.66,14.12,13.55,13.8,87700.0],["2003-09-30",14.42,14.43,13.25,14.36,120800.0],["2003-10-01",14.45,15.25,14.0,14.68,376100.0],["2003-10-02",14.21,14.7,14.15,14.3,129700.0],["2003-10-03",14.6,14.8,13.91,13.91,144300.0],["2003-10-06",14.32,15.35,13.91,15.26,394300.0],["2003-10-07",15.25,15.41,14.9,15.0,214500.0],["2003-10-08",15.2,15.2,14.27,14.52,131500.0],["2003-10-09",14.69,15.05,14.43,14.59,90800.0],["2003-10-10",14.79,15.0,14.52,14.8,49200.0],["2003-10-13",15.34,15.45,14.89,15.25,180700.0],["2003-10-14",15.35,16.08,15.12,15.94,275200.0],["2003-10-15",16.1,16.1,15.51,16.06,187700.0],["2003-10-16",15.8,16.1,15.2,15.78,107400.0],["2003-10-17",15.98,15.98,15.15,15.38,43100.0],["2003-10-20",15.8,16.1,15.06,15.06,113100.0],["2003-10-21",15.24,15.24,14.26,14.36,124300.0],["2003-10-22",14.25,14.55,13.9,14.52,106600.0],["2003-10-23",14.35,15.29,13.5,14.5,251400.0],["2003-10-24",14.74,14.95,14.0,14.67,108500.0],["2003-10-27",14.69,15.38,13.92,15.23,214900.0],["2003-10-28",15.3,16.5,14.98,16.47,435600.0],["2003-10-29",16.84,17.23,16.28,16.65,340400.0],["2003-10-30",17.08,17.86,16.65,17.3,408900.0],["2003-10-31",17.91,18.0,17.15,17.4,349800.0],["2003-11-03",17.61,18.2,17.61,17.92,335500.0],["2003-11-04",17.95,18.0,17.4,17.5,211900.0],["2003-11-05",17.56,17.8,17.16,17.35,195900.0],["2003-11-06",15.75,16.2,12.96,13.52,2193100.0],["2003-11-07",13.76,14.38,13.02,13.2,803100.0],["2003-11-10",13.32,13.69,13.19,13.28,354100.0],["2003-11-11",13.18,13.4,12.25,13.23,400200.0],["2003-11-12",13.28,13.45,12.59,12.85,315800.0],["2003-11-13",13.0,13.58,12.65,13.14,283100.0],["2003-11-14",13.1,13.4,12.9,13.3,187000.0],["2003-11-17",13.05,13.3,12.85,13.16,167100.0],["2003-11-18",13.18,13.27,12.73,13.03,140300.0],["2003-11-19",13.38,14.15,13.16,13.92,449200.0],["2003-11-20",13.54,13.9,13.28,13.4,182400.0],["2003-11-21",13.74,13.74,13.0,13.38,132100.0],["2003-11-24",13.16,13.55,13.09,13.51,152600.0],["2003-11-25",13.55,13.84,13.26,13.74,122100.0],["2003-11-26",13.88,14.23,13.51,13.7,89200.0],["2003-11-28",14.04,14.28,13.97,13.97,76300.0],["2003-12-01",14.25,14.45,14.01,14.25,434300.0],["2003-12-02",14.25,14.49,13.78,13.81,211100.0],["2003-12-03",14.3,14.32,13.74,13.83,100400.0],["2003-12-04",13.74,14.13,13.34,13.84,95700.0],["2003-12-05",13.9,13.9,13.34,13.75,51700.0],["2003-12-08",13.88,13.88,13.25,13.54,62100.0],["2003-12-09",13.4,13.51,13.1,13.17,77700.0],["2003-12-10",13.5,13.99,13.05,13.42,151900.0],["2003-12-11",13.55,13.67,12.7,13.67,160200.0],["2003-12-12",13.72,13.81,13.2,13.79,76700.0],["2003-12-15",13.9,13.91,12.8,13.15,102900.0],["2003-12-16",13.0,13.27,12.14,12.99,146600.0],["2003-12-17",12.3,13.0,12.3,12.8,90900.0],["2003-12-18",12.51,13.12,12.51,13.04,88400.0],["2003-12-19",13.05,13.46,12.8,13.14,102200.0],["2003-12-22",12.96,13.24,12.96,13.08,89900.0],["2003-12-23",13.25,13.37,12.86,12.89,88200.0],["2003-12-24",12.85,13.25,12.61,12.97,39400.0],["2003-12-26",13.27,13.27,13.0,13.0,13700.0],["2003-12-29",13.24,13.24,12.8,13.0,65400.0],["2003-12-30",13.0,13.0,12.28,12.95,91000.0],["2003-12-31",12.95,12.95,12.32,12.38,109000.0],["2004-01-02",12.68,13.25,12.36,13.25,115400.0],["2004-01-05",13.29,13.4,13.0,13.37,354500.0],["2004-01-06",13.41,15.08,13.3,14.75,498500.0],["2004-01-07",14.38,15.94,14.38,15.85,344700.0],["2004-01-08",15.95,17.45,15.6,17.25,605900.0],["2004-01-09",16.78,17.93,16.11,17.18,312500.0],["2004-01-12",17.71,17.95,16.99,17.29,262400.0],["2004-01-13",17.01,17.31,16.88,17.21,207500.0],["2004-01-14",17.0,18.55,16.95,18.55,433900.0],["2004-01-15",18.42,19.17,18.1,18.35,582400.0],["2004-01-16",18.3,18.5,17.8,17.99,256100.0],["2004-01-20",18.1,19.05,17.98,18.97,236200.0],["2004-01-21",18.7,19.3,18.6,19.08,301600.0],["2004-01-22",19.19,19.19,18.24,18.44,117200.0],["2004-01-23",18.81,18.81,16.96,17.71,206600.0],["2004-01-26",18.82,19.5,18.12,19.13,514000.0],["2004-01-27",19.46,19.46,18.59,18.67,170900.0],["2004-01-28",19.0,19.0,17.8,18.12,172300.0],["2004-01-29",18.19,18.35,16.02,18.1,371400.0],["2004-01-30",17.5,18.0,17.03,17.41,146500.0],["2004-02-02",17.82,18.2,17.36,18.0,216200.0],["2004-02-03",18.25,19.2,18.1,18.5,221400.0],["2004-02-04",18.6,19.35,18.09,18.09,173500.0],["2004-02-05",19.25,19.46,17.5,17.94,514300.0],["2004-02-06",18.76,19.0,17.75,17.93,469600.0],["2004-02-09",19.16,20.0,18.6,19.29,499500.0],["2004-02-10",19.17,19.97,19.05,19.44,146700.0],["2004-02-11",19.69,21.35,19.45,21.08,545700.0],["2004-02-12",21.0,21.06,19.7,20.19,283200.0],["2004-02-13",20.24,20.8,20.09,20.13,195100.0],["2004-02-17",20.94,21.47,20.14,21.0,260900.0],["2004-02-18",21.05,21.7,20.75,21.04,360500.0],["2004-02-19",21.2,23.24,20.81,21.33,1233100.0],["2004-02-20",21.64,22.5,20.11,22.41,507200.0],["2004-02-23",22.38,23.9,21.75,22.85,788400.0],["2004-02-24",22.85,23.24,22.04,22.73,603900.0],["2004-02-25",22.43,22.53,21.64,21.97,336300.0],["2004-02-26",22.0,22.18,21.58,22.0,367900.0],["2004-02-27",22.11,23.7,22.0,23.0,676400.0],["2004-03-01",23.0,23.02,22.55,22.77,276100.0],["2004-03-02",22.8,22.85,22.11,22.75,257100.0],["2004-03-03",22.09,22.5,21.2,21.49,453600.0],["2004-03-04",21.81,23.66,21.48,22.39,694500.0],["2004-03-05",22.22,22.57,22.0,22.5,253200.0],["2004-03-08",22.51,23.75,22.51,22.97,474800.0],["2004-03-09",23.16,24.19,23.07,23.38,491900.0],["2004-03-10",23.6,24.59,23.14,23.43,318300.0],["2004-03-11",23.5,24.11,22.0,23.2,342300.0],["2004-03-12",23.2,24.5,20.46,20.95,840200.0],["2004-03-15",20.9,21.73,20.75,20.89,417600.0],["2004-03-16",21.0,21.61,19.6,20.03,655200.0],["2004-03-17",19.81,20.95,19.81,20.84,236100.0],["2004-03-18",21.0,21.46,20.25,20.68,180100.0],["2004-03-19",20.36,20.87,19.85,20.09,200500.0],["2004-03-22",20.18,20.18,17.75,18.27,995100.0],["2004-03-23",18.1,19.16,18.1,18.65,254700.0],["2004-03-24",18.82,19.02,18.25,18.27,114100.0],["2004-03-25",18.05,19.78,18.04,19.75,262800.0],["2004-03-26",19.58,20.0,19.3,19.76,131700.0],["2004-03-29",20.09,20.6,20.03,20.39,226500.0],["2004-03-30",20.5,21.3,20.2,20.93,196900.0],["2004-03-31",20.95,21.76,19.82,21.28,398500.0],["2004-04-01",21.28,23.33,21.22,22.57,439500.0],["2004-04-02",22.59,23.48,21.8,22.54,273700.0],["2004-04-05",22.15,22.39,21.81,22.2,151200.0],["2004-04-06",22.3,23.1,21.8,22.15,167300.0],["2004-04-07",22.2,22.85,21.81,22.85,117800.0],["2004-04-08",22.91,24.64,22.85,23.81,400500.0],["2004-04-12",24.2,24.59,23.61,24.0,231600.0],["2004-04-13",24.96,24.96,22.13,23.15,228000.0],["2004-04-14",22.64,23.55,22.5,23.45,132800.0],["2004-04-15",22.71,24.15,22.43,23.16,158400.0],["2004-04-16",23.16,23.22,22.15,22.25,214900.0],["2004-04-19",21.01,22.14,20.91,22.12,281200.0],["2004-04-20",21.78,22.37,21.05,21.26,224600.0],["2004-04-21",21.4,21.87,21.0,21.82,85600.0],["2004-04-22",22.0,23.14,22.0,22.86,182000.0],["2004-04-23",23.0,23.64,22.64,22.74,135400.0],["2004-04-26",22.47,23.06,21.95,22.15,185800.0],["2004-04-27",22.55,23.12,22.35,22.48,200200.0],["2004-04-28",21.8,22.45,21.75,22.31,195900.0],["2004-04-29",21.23,23.3,21.15,21.77,263400.0],["2004-04-30",21.77,21.96,19.33,20.44,299600.0],["2004-05-03",19.41,20.84,19.41,20.53,251900.0],["2004-05-04",20.45,20.7,19.35,19.77,280200.0],["2004-05-05",19.3,20.3,19.28,19.6,141200.0],["2004-05-06",19.79,19.79,18.67,18.99,184800.0],["2004-05-07",18.9,19.03,17.53,17.81,388400.0],["2004-05-10",17.48,17.85,16.72,17.85,216600.0],["2004-05-11",17.93,19.21,17.6,18.93,248200.0],["2004-05-12",19.0,19.0,18.0,18.56,158400.0],["2004-05-13",18.6,19.0,18.23,19.0,112500.0],["2004-05-14",18.88,19.0,18.23,18.25,101400.0],["2004-05-17",18.2,19.01,17.92,18.34,192800.0],["2004-05-18",18.3,19.4,18.3,19.38,108500.0],["2004-05-19",19.49,19.63,18.78,19.15,134800.0],["2004-05-20",18.96,20.15,18.7,19.96,157700.0],["2004-05-21",20.19,20.26,18.6,18.96,159600.0],["2004-05-24",19.14,19.7,18.75,19.47,82400.0],["2004-05-25",19.2,19.83,18.8,19.65,73200.0],["2004-05-26",19.64,20.05,19.55,19.59,97600.0],["2004-05-27",20.14,20.2,19.68,20.05,75700.0],["2004-05-28",20.19,20.37,19.71,19.98,45400.0],["2004-06-01",20.0,20.55,19.5,20.55,125000.0],["2004-06-02",20.6,20.6,19.95,20.01,145000.0],["2004-06-03",20.41,20.41,20.0,20.14,96400.0],["2004-06-04",20.44,20.47,19.54,20.11,131300.0],["2004-06-07",20.36,20.64,19.77,19.93,88800.0],["2004-06-08",19.82,19.89,19.1,19.25,120600.0],["2004-06-09",19.09,19.29,18.69,18.89,80200.0],["2004-06-10",18.72,19.05,18.6,18.64,59800.0],["2004-06-14",19.05,19.05,18.11,18.65,103500.0],["2004-06-15",18.65,19.14,18.31,18.95,66300.0],["2004-06-16",19.2,19.27,18.86,19.02,38000.0],["2004-06-17",19.06,19.1,18.72,19.1,58700.0],["2004-06-18",19.2,19.2,18.14,18.69,74500.0],["2004-06-21",18.52,18.94,18.08,18.37,49700.0],["2004-06-22",18.5,18.98,18.2,18.93,77700.0],["2004-06-23",19.09,19.45,19.03,19.45,153000.0],["2004-06-24",19.59,19.73,19.03,19.3,157100.0],["2004-06-25",19.49,19.5,18.84,19.46,867200.0],["2004-06-28",19.6,20.0,18.99,19.86,110100.0],["2004-06-29",19.97,20.23,19.79,20.03,97600.0],["2004-06-30",20.25,20.32,19.17,19.36,132900.0],["2004-07-01",19.65,19.65,19.0,19.15,81700.0],["2004-07-02",19.1,19.29,18.93,19.2,49000.0],["2004-07-06",19.49,20.04,18.9,19.91,159100.0],["2004-07-07",19.95,20.65,19.62,20.65,202600.0],["2004-07-08",20.6,20.65,20.01,20.55,210900.0],["2004-07-09",20.64,20.64,19.96,20.03,65900.0],["2004-07-12",19.9,20.0,19.63,19.88,97400.0],["2004-07-13",19.59,20.0,19.3,19.37,68800.0],["2004-07-14",19.22,19.77,19.08,19.46,58100.0],["2004-07-15",19.38,19.83,19.37,19.64,91600.0],["2004-07-16",19.83,19.99,19.46,19.6,77200.0],["2004-07-19",19.52,20.65,19.37,20.49,168400.0],["2004-07-20",20.25,21.95,20.25,21.84,503400.0],["2004-07-21",21.98,23.32,21.76,22.38,661300.0],["2004-07-22",22.37,22.37,20.36,21.38,366800.0],["2004-07-23",21.15,21.65,20.75,21.21,126400.0],["2004-07-26",21.15,21.79,20.45,20.54,83500.0],["2004-07-27",20.4,21.49,20.07,21.1,89200.0],["2004-07-28",21.35,21.35,20.17,20.5,111200.0],["2004-07-29",19.72,19.75,16.37,16.65,954100.0],["2004-07-30",16.72,17.02,16.25,16.39,328200.0],["2004-08-02",16.3,16.32,13.52,13.62,839900.0],["2004-08-03",13.74,15.0,13.65,14.69,523800.0],["2004-08-04",14.6,14.99,14.13,14.45,388200.0],["2004-08-05",14.38,14.68,13.77,13.85,239200.0],["2004-08-06",13.66,13.99,13.3,13.5,152300.0],["2004-08-09",13.39,13.51,12.86,12.9,114600.0],["2004-08-10",13.12,14.04,12.06,12.75,411300.0],["2004-08-11",12.7,12.7,12.25,12.34,220800.0],["2004-08-12",12.43,12.65,12.25,12.41,94000.0],["2004-08-13",12.6,12.64,11.6,11.84,198500.0],["2004-08-16",11.7,12.13,11.7,11.84,289700.0],["2004-08-17",11.92,12.32,11.76,12.17,109800.0],["2004-08-18",12.28,12.84,11.98,12.79,166300.0],["2004-08-19",12.88,12.88,12.07,12.1,140800.0],["2004-08-20",12.15,15.6,12.12,15.09,828900.0],["2004-08-23",15.22,15.31,13.97,14.52,429900.0],["2004-08-24",14.7,14.84,14.18,14.52,248300.0],["2004-08-25",14.48,14.75,14.09,14.61,196600.0],["2004-08-26",14.03,14.62,14.03,14.62,132400.0],["2004-08-27",14.6,14.72,14.25,14.72,91900.0],["2004-08-30",14.5,14.74,14.16,14.22,178200.0],["2004-08-31",14.16,14.75,14.16,14.65,95300.0],["2004-09-01",14.66,15.33,14.36,14.48,131700.0],["2004-09-02",14.37,14.64,14.26,14.61,64200.0],["2004-09-03",14.69,14.69,14.39,14.51,29300.0],["2004-09-07",14.94,15.29,14.55,15.29,139200.0],["2004-09-08",15.49,15.6,14.86,15.0,160800.0],["2004-09-09",15.0,15.23,14.9,15.19,156500.0],["2004-09-10",15.0,15.32,15.0,15.16,139800.0],["2004-09-13",15.34,15.85,15.05,15.53,169600.0],["2004-09-14",15.71,15.88,15.38,15.6,250900.0],["2004-09-15",15.5,16.25,15.05,15.55,302600.0],["2004-09-16",15.7,16.49,15.38,15.95,281200.0],["2004-09-17",16.05,16.25,15.06,15.28,296300.0],["2004-09-20",15.15,15.4,15.14,15.28,85400.0],["2004-09-21",15.5,15.5,14.84,15.04,197200.0],["2004-09-22",14.99,15.16,14.3,14.56,184100.0],["2004-09-23",14.42,14.6,14.35,14.35,71700.0],["2004-09-24",14.56,14.56,13.47,14.05,127200.0],["2004-09-27",10.9,11.01,9.03,9.8,3234200.0],["2004-09-28",9.93,10.77,9.85,10.75,726600.0],["2004-09-29",10.87,11.2,9.97,10.04,647200.0],["2004-09-30",10.32,10.32,9.8,10.17,793600.0],["2004-10-01",10.44,10.65,10.15,10.63,761900.0],["2004-10-04",10.92,11.1,10.59,10.97,471100.0],["2004-10-05",11.14,11.7,11.14,11.69,637500.0],["2004-10-06",11.75,11.75,11.12,11.14,716700.0],["2004-10-07",11.11,11.46,10.4,10.66,568600.0],["2004-10-08",10.75,10.97,10.54,10.73,334500.0],["2004-10-11",10.73,10.85,10.49,10.84,338600.0],["2004-10-12",10.62,11.52,10.51,11.19,384100.0],["2004-10-13",11.25,11.45,10.85,10.88,112200.0],["2004-10-14",10.82,10.89,10.71,10.74,82600.0],["2004-10-15",10.85,10.97,10.66,10.82,78300.0],["2004-10-18",10.62,10.99,10.55,10.93,145900.0],["2004-10-19",10.58,10.96,10.58,10.91,138500.0],["2004-10-20",11.0,11.15,10.91,11.04,137600.0],["2004-10-21",11.15,11.39,11.01,11.37,176800.0],["2004-10-22",11.4,11.8,11.2,11.68,292900.0],["2004-10-25",11.52,12.1,11.51,12.1,370300.0],["2004-10-26",12.01,12.29,11.39,11.68,422300.0],["2004-10-27",11.4,11.79,10.8,10.97,433100.0],["2004-10-28",11.26,11.91,10.7,11.21,361800.0],["2004-10-29",10.77,11.2,10.71,11.04,164800.0],["2004-11-01",11.25,11.3,10.79,11.15,208700.0],["2004-11-02",11.2,11.5,10.99,11.06,192500.0],["2004-11-03",11.5,11.53,11.12,11.37,287400.0],["2004-11-04",11.45,11.94,11.31,11.94,182500.0],["2004-11-05",11.6,12.0,11.29,11.87,142600.0],["2004-11-08",11.7,12.99,11.69,12.95,331700.0],["2004-11-09",12.8,13.0,12.45,12.75,168200.0],["2004-11-10",12.6,13.3,12.6,13.15,187400.0],["2004-11-11",13.03,13.32,12.8,13.24,121400.0],["2004-11-12",13.35,13.48,12.84,13.03,147100.0],["2004-11-15",13.24,13.25,12.92,13.13,123700.0],["2004-11-16",13.25,13.26,13.0,13.08,119700.0],["2004-11-17",13.2,13.35,13.0,13.35,90500.0],["2004-11-18",13.22,13.5,13.09,13.5,90800.0],["2004-11-19",13.15,13.54,13.13,13.51,125300.0],["2004-11-22",13.57,14.0,13.32,13.9,234000.0],["2004-11-23",14.0,14.1,13.8,14.08,150200.0],["2004-11-24",14.07,15.49,14.0,15.3,328600.0],["2004-11-26",15.22,15.65,15.22,15.54,99600.0],["2004-11-29",15.75,15.75,14.51,15.19,239700.0],["2004-11-30",15.4,15.4,14.94,15.04,119200.0],["2004-12-01",15.13,15.58,14.93,15.46,252600.0],["2004-12-02",15.66,15.69,15.42,15.54,151600.0],["2004-12-03",15.64,15.9,15.57,15.79,226300.0],["2004-12-06",15.99,15.99,15.51,15.52,128100.0],["2004-12-07",15.75,15.93,15.04,15.05,147600.0],["2004-12-08",15.22,15.5,14.9,15.47,97200.0],["2004-12-09",15.51,15.52,14.95,15.43,123200.0],["2004-12-10",15.13,15.6,14.95,15.11,160500.0],["2004-12-13",14.96,15.37,14.29,14.75,222300.0],["2004-12-14",14.75,15.35,14.52,15.35,170700.0],["2004-12-15",15.45,15.53,15.17,15.4,132600.0],["2004-12-16",15.26,15.52,15.06,15.28,91400.0],["2004-12-17",15.21,15.5,15.17,15.4,92400.0],["2004-12-20",15.41,15.41,14.53,14.6,144500.0],["2004-12-21",14.65,14.78,14.05,14.3,244000.0],["2004-12-22",14.2,14.78,14.19,14.7,143100.0],["2004-12-23",14.88,19.85,14.71,19.62,3642100.0],["2004-12-27",19.67,19.95,18.44,19.08,1292300.0],["2004-12-28",18.92,19.18,18.48,18.88,519900.0],["2004-12-29",18.66,19.0,18.5,18.73,344700.0],["2004-12-30",18.73,20.38,18.56,20.13,562800.0],["2004-12-31",20.57,20.68,19.17,19.45,356200.0],["2005-01-03",19.7,19.88,18.75,19.05,352400.0],["2005-01-04",19.09,19.2,17.56,18.44,344400.0],["2005-01-05",18.5,19.88,17.57,17.9,424900.0],["2005-01-06",18.03,18.65,17.91,18.4,143100.0],["2005-01-07",18.6,18.6,17.74,18.14,187600.0],["2005-01-10",17.75,18.7,17.62,18.18,421100.0],["2005-01-11",18.02,18.15,17.73,17.75,144200.0],["2005-01-12",17.7,18.55,17.6,18.41,214000.0],["2005-01-13",18.48,18.5,17.98,18.08,182000.0],["2005-01-14",18.24,18.5,18.13,18.19,136500.0],["2005-01-18",18.44,18.44,17.92,18.22,179600.0],["2005-01-19",18.16,18.45,17.61,17.76,121700.0],["2005-01-20",18.08,18.18,16.87,17.69,251500.0],["2005-01-21",17.94,18.04,17.3,17.57,136300.0],["2005-01-24",17.54,17.8,17.19,17.21,128700.0],["2005-01-25",17.12,17.7,17.09,17.47,110200.0],["2005-01-26",17.5,17.9,17.18,17.87,99900.0],["2005-01-27",17.8,17.8,17.41,17.67,94100.0],["2005-01-28",17.55,17.98,17.49,17.78,106800.0],["2005-01-31",17.8,18.58,17.53,18.23,167800.0],["2005-02-01",17.6,18.1,17.0,17.31,313100.0],["2005-02-02",17.28,17.31,16.56,17.06,241400.0],["2005-02-03",17.0,17.86,16.8,17.72,134800.0],["2005-02-04",17.75,18.1,17.61,18.05,154300.0],["2005-02-07",18.15,18.58,18.0,18.12,136900.0],["2005-02-08",18.49,18.49,17.91,18.47,79800.0],["2005-02-09",18.5,18.5,17.25,17.5,132800.0],["2005-02-10",16.6,16.74,15.21,16.46,725800.0],["2005-02-11",16.31,17.47,15.75,17.4,308800.0],["2005-02-14",17.15,17.5,17.01,17.09,116900.0],["2005-02-15",17.07,17.29,16.55,17.05,104600.0],["2005-02-16",16.98,17.41,16.97,17.3,75600.0],["2005-02-17",17.18,17.29,16.5,16.6,99600.0],["2005-02-18",16.77,16.77,16.21,16.59,90800.0],["2005-02-22",16.3,17.1,16.3,16.54,126700.0],["2005-02-23",16.73,17.1,16.5,16.89,109800.0],["2005-02-24",16.99,17.1,16.52,16.95,61000.0],["2005-02-25",16.59,16.95,16.51,16.86,70100.0],["2005-02-28",16.84,17.02,16.55,16.84,123400.0],["2005-03-01",16.91,17.45,16.75,17.29,180400.0],["2005-03-02",17.36,17.7,17.01,17.3,116400.0],["2005-03-03",17.35,18.15,17.23,17.94,268600.0],["2005-03-04",18.01,18.59,17.65,18.39,230600.0],["2005-03-07",18.49,18.49,17.79,17.84,134600.0],["2005-03-08",17.7,17.8,17.32,17.38,214600.0],["2005-03-09",17.29,17.53,17.18,17.4,108800.0],["2005-03-10",17.64,17.7,17.26,17.42,124600.0],["2005-03-11",17.29,17.4,16.55,17.06,131100.0],["2005-03-14",16.71,17.24,16.51,17.24,106900.0],["2005-03-15",17.29,17.29,16.5,16.56,84900.0],["2005-03-16",16.8,16.97,16.6,16.64,91600.0],["2005-03-17",16.65,17.25,16.65,17.07,129300.0],["2005-03-18",17.28,17.33,16.66,16.92,131400.0],["2005-03-21",16.99,17.22,16.73,16.86,89400.0],["2005-03-22",16.9,17.25,16.63,16.65,73000.0],["2005-03-23",16.8,17.44,16.72,17.22,118500.0],["2005-03-24",17.39,17.39,16.67,16.75,51500.0],["2005-03-28",16.75,17.7,16.75,17.54,141000.0],["2005-03-29",17.72,17.79,16.68,16.91,126200.0],["2005-03-30",16.99,17.56,16.31,17.52,129400.0],["2005-03-31",17.35,17.62,17.0,17.12,115100.0],["2005-04-01",17.21,17.45,17.0,17.13,77600.0],["2005-04-04",17.1,17.5,16.95,17.46,122700.0],["2005-04-05",17.37,17.82,17.37,17.66,115600.0],["2005-04-06",17.85,17.86,17.48,17.56,69400.0],["2005-04-07",16.98,17.95,16.75,17.88,181000.0],["2005-04-08",17.84,17.88,17.3,17.35,107400.0],["2005-04-11",17.5,17.54,17.05,17.43,89900.0],["2005-04-12",17.3,17.64,17.1,17.52,105600.0],["2005-04-13",17.37,17.47,16.4,16.5,159800.0],["2005-04-14",16.55,16.63,15.23,15.33,212200.0],["2005-04-15",15.27,15.8,14.36,15.0,252500.0],["2005-04-18",14.85,15.7,14.71,15.42,155000.0],["2005-04-19",15.57,15.85,15.33,15.84,81400.0],["2005-04-20",15.73,15.84,15.07,15.11,73800.0],["2005-04-21",15.25,16.19,15.25,16.13,65800.0],["2005-04-22",16.7,17.27,15.8,16.28,207900.0],["2005-04-25",16.3,17.02,16.28,17.02,113700.0],["2005-04-26",16.76,17.02,15.9,16.11,104700.0],["2005-04-27",16.0,16.35,15.9,16.28,70100.0],["2005-04-28",16.08,16.23,15.91,16.0,80100.0],["2005-04-29",15.96,16.12,15.56,15.69,121600.0],["2005-05-02",15.77,16.49,15.77,16.4,82900.0],["2005-05-03",16.36,16.42,15.92,16.18,64600.0],["2005-05-04",16.14,16.5,16.03,16.29,83200.0],["2005-05-05",16.28,16.5,15.75,16.3,156700.0],["2005-05-06",16.56,16.56,15.94,16.15,77400.0],["2005-05-09",16.07,16.85,16.03,16.8,154800.0],["2005-05-10",16.64,17.35,16.64,17.04,232500.0],["2005-05-11",16.95,17.02,16.55,16.8,115200.0],["2005-05-12",16.98,16.98,16.45,16.72,127100.0],["2005-05-13",16.7,16.79,16.15,16.34,58200.0],["2005-05-16",16.39,17.0,16.26,17.0,93200.0],["2005-05-17",16.87,17.08,16.61,16.77,76700.0],["2005-05-18",16.78,17.0,16.62,16.8,115100.0],["2005-05-19",16.8,16.8,16.52,16.78,83300.0],["2005-05-20",16.77,16.95,16.56,16.83,63800.0],["2005-05-23",16.82,16.95,16.7,16.76,61400.0],["2005-05-24",16.63,16.89,16.63,16.78,34800.0],["2005-05-25",16.62,16.8,16.31,16.51,57000.0],["2005-05-26",16.5,16.77,16.5,16.61,29100.0],["2005-05-27",16.5,16.76,16.47,16.51,62700.0],["2005-05-31",16.48,16.8,16.32,16.32,55800.0],["2005-06-01",16.3,16.8,16.3,16.6,63600.0],["2005-06-02",16.39,16.78,16.31,16.5,79200.0],["2005-06-03",16.29,16.77,16.29,16.77,46600.0],["2005-06-06",16.59,16.9,16.53,16.64,92800.0],["2005-06-07",16.68,16.9,16.65,16.77,100600.0],["2005-06-08",16.77,16.86,16.01,16.02,90100.0],["2005-06-09",16.0,16.18,15.76,15.8,120000.0],["2005-06-10",15.81,16.16,15.74,15.89,53000.0],["2005-06-13",15.89,16.17,15.8,16.0,63300.0],["2005-06-14",16.0,16.14,15.85,16.1,64900.0],["2005-06-15",16.1,16.35,15.85,16.04,67800.0],["2005-06-16",15.32,15.84,13.61,15.8,766600.0],["2005-06-17",15.73,15.87,15.05,15.31,406700.0],["2005-06-20",15.14,15.85,15.14,15.63,174600.0],["2005-06-21",15.78,15.78,15.4,15.63,93000.0],["2005-06-22",15.63,15.75,15.48,15.75,63400.0],["2005-06-23",15.71,15.84,15.33,15.5,136500.0],["2005-06-24",15.5,15.85,15.31,15.67,137800.0],["2005-06-27",15.46,15.75,15.07,15.52,113600.0],["2005-06-28",15.48,16.25,15.48,16.02,117300.0],["2005-06-29",16.05,16.5,15.98,16.49,104800.0],["2005-06-30",16.55,16.69,16.13,16.15,72400.0],["2005-07-01",16.19,16.45,16.15,16.28,66100.0],["2005-07-05",16.16,16.37,16.15,16.36,81600.0],["2005-07-06",17.63,18.37,17.01,17.07,788000.0],["2005-07-07",16.6,17.13,16.53,16.85,167200.0],["2005-07-08",17.0,17.0,16.72,16.9,121400.0],["2005-07-11",16.82,17.12,16.81,16.96,110800.0],["2005-07-12",16.93,17.04,16.15,16.22,192200.0],["2005-07-13",16.23,16.62,16.1,16.27,81400.0],["2005-07-14",16.38,16.56,15.6,16.16,142800.0],["2005-07-15",16.01,16.52,16.01,16.12,138600.0],["2005-07-18",16.02,16.45,16.02,16.22,46100.0],["2005-07-19",16.26,16.5,16.26,16.28,58200.0],["2005-07-20",16.32,16.42,16.02,16.29,62100.0],["2005-07-21",16.29,16.4,15.74,15.86,76100.0],["2005-07-22",16.04,16.05,15.8,15.87,82400.0],["2005-07-25",15.99,16.08,15.55,15.93,59900.0],["2005-07-26",15.95,16.01,15.71,15.75,32900.0],["2005-07-27",15.78,15.78,15.55,15.63,41900.0],["2005-07-28",15.73,15.93,15.52,15.9,31500.0],["2005-07-29",15.8,16.34,15.8,16.17,69400.0],["2005-08-01",16.3,16.42,16.15,16.22,69400.0],["2005-08-02",15.51,16.0,15.09,15.22,233700.0],["2005-08-03",15.27,15.92,14.87,15.12,199700.0],["2005-08-04",12.15,14.18,12.06,13.4,646200.0],["2005-08-05",13.38,13.62,12.84,12.9,266500.0],["2005-08-08",12.9,13.02,12.61,12.95,144600.0],["2005-08-09",13.01,13.34,12.97,12.98,190600.0],["2005-08-10",13.02,13.11,12.68,12.77,148000.0],["2005-08-11",12.75,13.3,12.59,12.94,189500.0],["2005-08-12",12.95,12.98,12.5,12.69,137200.0],["2005-08-15",12.52,13.11,12.52,13.05,114500.0],["2005-08-16",13.05,13.12,12.89,12.97,88100.0],["2005-08-17",13.16,13.58,13.1,13.19,136100.0],["2005-08-18",13.18,13.33,12.97,13.19,129700.0],["2005-08-19",13.15,13.28,12.97,13.15,102900.0],["2005-08-22",13.26,13.45,12.73,13.03,143700.0],["2005-08-23",13.06,13.23,12.91,13.2,87200.0],["2005-08-24",13.18,13.2,12.99,13.0,65200.0],["2005-08-25",12.95,13.17,12.9,12.9,56300.0],["2005-08-26",12.93,13.24,12.87,12.94,77100.0],["2005-08-29",12.84,13.16,12.76,12.99,55300.0],["2005-08-30",12.96,13.09,12.81,12.93,61000.0],["2005-08-31",12.96,13.24,12.9,13.24,67300.0],["2005-09-01",13.14,13.51,12.87,12.91,109600.0],["2005-09-02",12.99,13.14,12.93,13.04,40800.0],["2005-09-06",13.04,13.26,13.02,13.14,51700.0],["2005-09-07",13.05,13.18,12.99,13.0,49500.0],["2005-09-08",12.9,13.12,12.7,12.81,163400.0],["2005-09-09",12.77,13.11,12.76,13.04,89100.0],["2005-09-12",12.87,13.07,12.3,12.92,172100.0],["2005-09-13",12.82,12.9,12.66,12.78,72800.0],["2005-09-14",12.79,12.9,12.67,12.67,140100.0],["2005-09-15",12.68,12.73,12.56,12.73,67400.0],["2005-09-16",12.85,12.85,12.42,12.64,180400.0],["2005-09-19",12.59,12.59,12.16,12.23,111800.0],["2005-09-20",12.22,12.3,11.87,12.03,67900.0],["2005-09-21",11.09,11.19,9.9,10.06,530100.0],["2005-09-22",10.05,10.38,9.59,10.29,427600.0],["2005-09-23",10.29,10.36,9.84,10.31,444500.0],["2005-09-26",10.39,10.67,10.1,10.67,351200.0],["2005-09-27",11.15,12.46,10.85,12.41,418900.0],["2005-09-28",12.47,13.26,12.2,12.59,338300.0],["2005-09-29",12.72,13.03,12.2,13.03,419700.0],["2005-09-30",13.13,13.15,12.8,12.92,113300.0],["2005-10-03",12.89,13.08,12.8,12.8,77700.0],["2005-10-04",12.8,12.98,12.55,12.78,95500.0],["2005-10-05",12.85,12.85,12.15,12.49,133500.0],["2005-10-06",12.4,12.9,12.25,12.41,99300.0],["2005-10-07",12.46,12.64,12.44,12.49,42100.0],["2005-10-10",12.6,12.6,12.26,12.36,28600.0],["2005-10-11",12.39,12.44,11.86,11.97,85000.0],["2005-10-12",11.85,12.26,11.76,12.13,75800.0],["2005-10-13",12.09,12.29,11.77,12.28,91500.0],["2005-10-14",12.37,12.37,11.87,12.34,67700.0],["2005-10-17",12.37,12.77,12.25,12.77,59900.0],["2005-10-18",12.77,12.9,12.71,12.9,61100.0],["2005-10-19",12.8,13.12,12.7,13.12,88800.0],["2005-10-20",13.09,13.15,12.82,12.93,58100.0],["2005-10-21",12.84,13.06,12.55,12.55,40000.0],["2005-10-24",12.58,12.85,12.55,12.61,71000.0],["2005-10-25",12.5,13.08,12.27,12.83,111600.0],["2005-10-26",12.74,12.79,12.32,12.58,136700.0],["2005-10-27",12.45,12.47,12.05,12.11,96700.0],["2005-10-28",12.18,12.34,12.0,12.22,127200.0],["2005-10-31",12.11,12.2,11.91,12.12,130100.0],["2005-11-01",12.04,12.04,11.58,11.67,132600.0],["2005-11-02",11.61,12.21,11.46,12.12,161200.0],["2005-11-03",12.12,12.23,10.25,12.09,223400.0],["2005-11-04",11.99,12.19,11.96,11.99,74200.0],["2005-11-07",11.97,12.26,11.97,12.23,181800.0],["2005-11-08",12.41,12.69,12.0,12.27,107100.0],["2005-11-09",12.28,12.28,12.05,12.05,70200.0],["2005-11-10",12.09,12.41,11.95,12.3,141400.0],["2005-11-11",12.29,12.5,12.27,12.36,27700.0],["2005-11-14",12.28,12.55,12.25,12.39,72800.0],["2005-11-15",12.43,12.7,12.43,12.61,72000.0],["2005-11-16",12.6,12.75,12.4,12.6,64000.0],["2005-11-17",12.66,12.8,12.51,12.73,46900.0],["2005-11-18",12.83,12.92,12.65,12.83,56300.0],["2005-11-21",12.77,13.0,12.35,12.96,93200.0],["2005-11-22",12.82,13.0,12.67,12.93,49000.0],["2005-11-23",12.99,13.41,12.94,13.21,62100.0],["2005-11-25",13.3,13.31,13.16,13.28,13400.0],["2005-11-28",13.23,13.37,12.6,12.61,77700.0],["2005-11-29",12.65,13.02,12.61,12.7,45700.0],["2005-11-30",12.75,13.05,12.64,13.02,32500.0],["2005-12-01",13.12,13.25,13.04,13.14,86200.0],["2005-12-02",13.21,13.21,12.6,12.68,88800.0],["2005-12-05",12.59,13.25,12.59,12.59,81600.0],["2005-12-06",12.6,13.1,12.5,12.88,186700.0],["2005-12-07",12.84,12.97,12.68,12.75,83300.0],["2005-12-08",12.68,12.95,12.53,12.77,118000.0],["2005-12-09",12.76,12.97,12.72,12.96,87600.0],["2005-12-12",12.9,13.09,12.72,13.07,113300.0],["2005-12-13",13.0,13.17,12.88,12.92,93900.0],["2005-12-14",12.9,13.12,12.77,12.9,86500.0],["2005-12-15",12.88,13.06,12.7,13.0,103000.0],["2005-12-16",13.04,13.08,12.68,12.72,128300.0],["2005-12-19",12.68,12.87,12.21,12.25,125700.0],["2005-12-20",12.21,12.75,12.13,12.51,90900.0],["2005-12-21",12.61,12.61,12.09,12.28,91200.0],["2005-12-22",12.24,12.37,12.1,12.36,49600.0],["2005-12-23",12.44,12.44,12.1,12.1,33500.0],["2005-12-27",12.04,12.24,11.52,11.6,93800.0],["2005-12-28",11.65,12.52,11.55,12.43,117500.0],["2005-12-29",12.49,12.49,11.95,12.0,147100.0],["2005-12-30",12.02,12.29,11.98,12.0,123500.0],["2006-01-03",12.1,12.13,11.43,11.67,293600.0],["2006-01-04",11.62,11.77,11.47,11.48,174800.0],["2006-01-05",11.52,11.63,11.07,11.29,429600.0],["2006-01-06",11.29,11.3,10.85,10.88,318400.0],["2006-01-09",10.88,11.05,10.61,10.8,238200.0],["2006-01-10",10.8,10.87,10.5,10.55,224200.0],["2006-01-11",10.45,10.63,10.0,10.41,431600.0],["2006-01-12",10.45,13.24,10.32,13.04,1462500.0],["2006-01-13",12.75,13.25,12.64,13.16,265300.0],["2006-01-17",13.12,13.12,12.74,13.04,161600.0],["2006-01-18",12.98,13.09,12.9,13.05,128400.0],["2006-01-19",13.1,13.1,12.32,12.45,160700.0],["2006-01-20",12.45,12.7,12.08,12.12,122700.0],["2006-01-23",12.17,12.49,12.1,12.49,85500.0],["2006-01-24",12.48,12.85,12.3,12.63,121100.0],["2006-01-25",12.73,12.85,12.29,12.3,81500.0],["2006-01-26",12.54,13.05,12.53,13.05,119900.0],["2006-01-27",13.09,13.22,12.79,12.88,87800.0],["2006-01-30",12.95,13.1,12.65,13.03,74000.0],["2006-01-31",12.96,13.49,12.91,13.47,148300.0],["2006-02-01",13.5,13.85,13.0,13.11,309100.0],["2006-02-02",13.14,13.45,13.03,13.09,199200.0],["2006-02-03",13.2,13.45,13.1,13.32,188400.0],["2006-02-06",13.5,13.83,13.1,13.24,119000.0],["2006-02-07",13.38,13.56,13.05,13.09,134500.0],["2006-02-08",13.05,13.24,12.66,12.77,146600.0],["2006-02-09",12.87,13.75,12.5,13.67,249400.0],["2006-02-10",13.6,13.65,12.9,12.97,250600.0],["2006-02-13",13.0,13.16,12.91,12.95,172100.0],["2006-02-14",13.07,13.12,12.95,12.96,117400.0],["2006-02-15",12.89,13.12,12.89,13.01,95100.0],["2006-02-16",13.02,13.09,12.96,13.05,70400.0],["2006-02-17",13.11,13.11,12.89,12.91,74500.0],["2006-02-21",12.91,13.06,12.39,12.51,176800.0],["2006-02-22",12.51,12.66,12.37,12.6,93800.0],["2006-02-23",12.59,12.71,12.36,12.44,102200.0],["2006-02-24",12.38,12.75,12.34,12.66,77800.0],["2006-02-27",12.65,12.95,12.64,12.75,79700.0],["2006-02-28",12.78,12.92,12.4,12.45,148200.0],["2006-03-01",12.46,12.62,12.11,12.31,109900.0],["2006-03-02",12.23,12.46,12.22,12.38,85600.0],["2006-03-03",12.35,12.45,12.15,12.23,95500.0],["2006-03-06",12.2,12.35,11.74,12.0,215900.0],["2006-03-07",11.97,12.27,11.75,11.81,105200.0],["2006-03-08",11.8,11.83,11.5,11.5,102500.0],["2006-03-09",11.5,11.74,10.97,11.06,258600.0],["2006-03-10",11.01,11.39,11.01,11.39,45000.0],["2006-03-13",11.38,11.46,11.25,11.26,89600.0],["2006-03-14",11.25,11.72,11.21,11.65,107900.0],["2006-03-15",11.71,11.74,11.49,11.66,121200.0],["2006-03-16",11.64,12.0,11.58,11.98,89100.0],["2006-03-17",12.07,12.11,11.23,11.41,274300.0],["2006-03-20",11.41,11.56,11.25,11.45,93200.0],["2006-03-21",11.14,11.4,11.09,11.14,71400.0],["2006-03-22",11.08,12.07,11.0,11.39,143100.0],["2006-03-23",11.33,11.86,11.26,11.34,90500.0],["2006-03-24",11.35,11.83,11.35,11.47,95800.0],["2006-03-27",11.41,11.57,10.55,11.08,519600.0],["2006-03-28",11.03,11.3,10.95,11.1,98700.0],["2006-03-29",11.07,11.39,11.05,11.38,347400.0],["2006-03-30",11.33,12.43,11.33,12.34,648900.0],["2006-03-31",12.3,12.91,12.26,12.85,234100.0],["2006-04-03",12.85,12.85,12.33,12.36,339400.0],["2006-04-04",12.36,12.58,12.11,12.23,93700.0],["2006-04-05",12.22,12.52,12.1,12.49,67900.0],["2006-04-06",12.42,12.54,12.22,12.33,73400.0],["2006-04-07",12.29,12.44,12.1,12.24,116600.0],["2006-04-10",11.05,11.69,11.0,11.54,413200.0],["2006-04-11",11.61,11.73,11.15,11.48,189300.0],["2006-04-12",11.5,11.66,11.48,11.54,71800.0],["2006-04-13",11.49,11.69,11.49,11.55,74700.0],["2006-04-17",11.5,11.97,11.34,11.54,204000.0],["2006-04-18",11.67,12.06,11.52,12.06,162900.0],["2006-04-19",11.97,12.45,11.89,12.4,156600.0],["2006-04-20",12.34,12.49,11.98,12.06,136200.0],["2006-04-21",12.23,12.25,11.75,12.1,142000.0],["2006-04-24",12.04,12.08,11.6,11.71,177700.0],["2006-04-25",11.78,11.88,11.39,11.52,163300.0],["2006-04-26",11.47,11.75,10.93,11.29,201700.0],["2006-04-27",11.23,11.28,10.86,11.0,111400.0],["2006-04-28",10.92,11.0,10.8,10.95,91200.0],["2006-05-01",10.9,10.95,10.5,10.61,139800.0],["2006-05-02",10.75,11.1,10.6,10.91,235400.0],["2006-05-03",10.8,11.08,10.51,10.72,218700.0],["2006-05-04",10.36,11.0,10.36,10.58,205800.0],["2006-05-05",10.7,10.7,10.47,10.53,276400.0],["2006-05-08",10.49,11.12,10.4,10.94,129400.0],["2006-05-09",10.99,11.8,10.88,11.53,319400.0],["2006-05-10",11.46,11.84,11.05,11.09,143900.0],["2006-05-11",11.05,11.23,10.8,10.93,91100.0],["2006-05-12",10.95,11.08,10.2,10.28,136300.0],["2006-05-15",10.2,11.62,10.2,11.36,420900.0],["2006-05-16",11.36,11.39,10.4,10.43,184500.0],["2006-05-17",10.39,10.82,10.39,10.58,222500.0],["2006-05-18",10.7,11.0,10.19,10.28,180000.0],["2006-05-19",10.34,10.57,10.29,10.39,222200.0],["2006-05-22",10.45,10.52,10.1,10.25,239500.0],["2006-05-23",10.33,10.45,10.2,10.29,187400.0],["2006-05-24",10.43,10.75,10.25,10.62,137400.0],["2006-05-25",10.75,10.98,10.62,10.98,114800.0],["2006-05-26",10.93,11.05,10.81,10.86,165600.0],["2006-05-30",10.84,10.92,10.34,10.35,63800.0],["2006-05-31",10.43,10.62,10.14,10.19,85700.0],["2006-06-01",10.24,10.73,10.07,10.53,81300.0],["2006-06-02",10.57,10.96,10.21,10.84,86600.0],["2006-06-05",10.8,10.97,10.32,10.38,112100.0],["2006-06-06",10.37,10.43,9.94,10.01,184400.0],["2006-06-07",10.06,10.2,9.79,9.89,240600.0],["2006-06-08",9.81,10.05,9.36,9.95,206900.0],["2006-06-09",10.0,10.19,9.75,9.79,175300.0],["2006-06-12",9.81,9.85,9.2,9.22,159400.0],["2006-06-13",9.2,9.33,8.55,8.61,288500.0],["2006-06-14",8.59,8.71,8.25,8.59,221000.0],["2006-06-15",8.64,8.79,8.35,8.45,309300.0],["2006-06-16",8.45,8.85,8.35,8.36,360600.0],["2006-06-19",8.42,8.6,8.26,8.31,396500.0],["2006-06-20",8.31,9.23,8.28,8.97,335700.0],["2006-06-21",8.99,9.19,8.75,9.05,270700.0],["2006-06-22",9.08,9.34,8.9,8.98,132300.0],["2006-06-23",8.97,9.52,8.97,9.27,103200.0],["2006-06-26",9.31,9.58,9.21,9.48,148200.0],["2006-06-27",9.48,9.65,9.26,9.34,99500.0],["2006-06-28",9.43,9.96,9.42,9.63,234900.0],["2006-06-29",9.73,9.95,9.65,9.95,266200.0],["2006-06-30",9.87,10.13,9.69,10.13,1518100.0],["2006-07-03",10.13,10.32,9.88,10.3,124900.0],["2006-07-05",10.15,10.15,9.82,10.08,214600.0],["2006-07-06",10.09,10.38,9.87,9.99,374400.0],["2006-07-07",9.99,10.13,9.89,9.99,220800.0],["2006-07-10",10.05,10.05,9.44,9.6,753200.0],["2006-07-11",9.53,9.58,9.2,9.37,293700.0],["2006-07-12",9.46,9.8,9.46,9.65,148700.0],["2006-07-13",9.6,9.82,9.45,9.76,111600.0],["2006-07-14",9.78,9.9,9.68,9.83,87300.0],["2006-07-17",10.06,10.09,9.69,10.02,117500.0],["2006-07-18",10.08,10.1,9.75,9.88,95100.0],["2006-07-19",10.04,10.25,9.92,10.05,88000.0],["2006-07-20",10.1,10.1,9.6,9.75,84700.0],["2006-07-21",9.8,9.89,9.55,9.75,66600.0],["2006-07-24",9.74,9.86,9.51,9.62,81600.0],["2006-07-25",9.7,9.8,9.54,9.62,114200.0],["2006-07-26",9.6,10.11,9.6,9.96,90300.0],["2006-07-27",10.0,10.0,9.5,9.6,69300.0],["2006-07-28",9.65,9.71,9.5,9.63,63200.0],["2006-07-31",9.64,9.71,9.6,9.67,46200.0],["2006-08-01",9.62,9.9,9.6,9.8,58900.0],["2006-08-02",9.85,10.24,9.76,10.04,123400.0],["2006-08-03",10.11,10.25,9.8,10.04,92600.0],["2006-08-04",10.1,10.16,9.99,10.07,80900.0],["2006-08-07",10.0,10.11,9.99,10.08,51300.0],["2006-08-08",10.09,10.9,9.9,9.99,125700.0],["2006-08-09",10.07,10.07,9.69,9.69,37200.0],["2006-08-10",9.7,10.0,9.69,9.84,43600.0],["2006-08-11",9.81,9.97,9.6,9.94,23600.0],["2006-08-14",9.98,9.98,9.63,9.85,50200.0],["2006-08-15",9.96,9.96,9.68,9.72,87400.0],["2006-08-16",9.72,9.83,9.65,9.65,74400.0],["2006-08-17",9.71,9.89,9.49,9.59,89400.0],["2006-08-18",9.57,9.82,9.55,9.64,40700.0],["2006-08-21",9.51,9.72,9.41,9.43,51800.0],["2006-08-22",9.5,9.65,9.37,9.37,46200.0],["2006-08-23",9.41,9.84,9.33,9.45,98500.0],["2006-08-24",9.55,9.66,9.53,9.63,48000.0],["2006-08-25",9.82,10.0,9.79,9.97,64400.0],["2006-08-28",10.03,10.2,9.95,10.12,58300.0],["2006-08-29",10.1,10.15,9.91,10.12,39400.0],["2006-08-30",10.13,10.15,9.96,10.15,37300.0],["2006-08-31",10.12,10.12,9.82,9.83,45200.0],["2006-09-01",9.92,10.25,9.82,10.17,45800.0],["2006-09-05",10.14,10.39,10.05,10.06,47900.0],["2006-09-06",10.09,10.16,9.8,9.85,22000.0],["2006-09-07",9.86,9.88,9.65,9.71,35300.0],["2006-09-08",9.7,9.85,9.69,9.84,19600.0],["2006-09-11",9.78,9.78,9.32,9.34,48700.0],["2006-09-12",9.34,9.65,9.11,9.13,89300.0],["2006-09-13",9.19,9.59,9.16,9.48,38000.0],["2006-09-14",9.32,9.56,9.15,9.27,77500.0],["2006-09-15",9.27,9.34,9.16,9.25,137800.0],["2006-09-18",9.21,9.53,9.21,9.5,163200.0],["2006-09-19",9.47,9.57,9.4,9.5,109000.0],["2006-09-20",9.53,9.64,9.16,9.2,112000.0],["2006-09-21",9.19,9.38,8.76,8.79,140800.0],["2006-09-22",8.8,9.35,8.79,9.32,231600.0],["2006-09-25",9.3,9.3,9.1,9.18,138600.0],["2006-09-26",9.18,9.25,8.94,9.04,179500.0],["2006-09-27",9.23,9.47,9.11,9.14,374200.0],["2006-09-28",9.25,9.43,8.81,8.85,667000.0],["2006-09-29",9.01,10.57,9.01,10.41,447500.0],["2006-10-02",10.48,10.48,10.03,10.25,91700.0],["2006-10-03",10.21,10.56,9.99,10.42,121300.0],["2006-10-04",10.35,10.68,10.27,10.59,71000.0],["2006-10-05",10.62,10.97,10.62,10.96,73000.0],["2006-10-06",10.84,11.38,10.64,11.35,106800.0],["2006-10-09",12.15,12.41,12.0,12.04,219100.0],["2006-10-10",12.33,12.52,11.65,12.02,127600.0],["2006-10-11",11.95,12.66,11.95,12.5,157300.0],["2006-10-12",12.58,12.92,12.5,12.9,91300.0],["2006-10-13",12.99,13.47,12.95,13.32,157900.0],["2006-10-16",13.26,13.7,13.25,13.5,83300.0],["2006-10-17",13.5,13.79,13.25,13.72,82200.0],["2006-10-18",13.8,13.85,13.7,13.7,121200.0],["2006-10-19",13.91,14.0,13.34,13.56,202800.0],["2006-10-20",13.52,13.7,13.44,13.6,58000.0],["2006-10-23",13.6,13.65,13.46,13.6,62800.0],["2006-10-24",13.52,13.67,13.46,13.58,60000.0],["2006-10-25",13.62,13.62,13.38,13.6,58300.0],["2006-10-26",13.05,13.05,11.52,11.98,308000.0],["2006-10-27",11.92,12.17,11.68,11.99,160700.0],["2006-10-30",11.91,12.28,11.91,12.19,48300.0],["2006-10-31",12.35,12.42,11.98,11.99,87000.0],["2006-11-01",12.06,12.28,11.9,11.9,52900.0],["2006-11-02",11.98,11.99,11.68,11.82,65000.0],["2006-11-03",11.76,11.89,11.59,11.86,45500.0],["2006-11-06",11.94,12.06,11.61,11.9,70000.0],["2006-11-07",11.85,11.96,11.74,11.84,34000.0],["2006-11-08",11.76,11.85,11.65,11.72,46800.0],["2006-11-09",12.44,12.64,12.11,12.11,124300.0],["2006-11-10",12.16,12.31,11.91,12.16,56600.0],["2006-11-13",12.09,12.11,11.76,11.95,95300.0],["2006-11-14",11.92,12.03,11.48,11.55,64600.0],["2006-11-15",11.5,11.67,11.25,11.43,81000.0],["2006-11-16",11.5,11.85,11.33,11.33,56900.0],["2006-11-17",11.35,11.7,11.29,11.44,43300.0],["2006-11-20",11.49,11.67,11.35,11.46,32900.0],["2006-11-21",11.48,11.48,11.13,11.21,88800.0],["2006-11-22",11.19,11.22,11.04,11.05,63200.0],["2006-11-24",11.1,11.13,10.94,11.09,28900.0],["2006-11-27",11.04,11.08,10.25,10.5,115000.0],["2006-11-28",10.45,10.5,10.04,10.15,96000.0],["2006-11-29",10.26,10.59,10.13,10.33,197800.0],["2006-11-30",10.37,10.45,10.19,10.29,309100.0],["2006-12-01",10.28,10.4,10.15,10.34,469500.0],["2006-12-04",10.74,11.06,10.47,10.5,251500.0],["2006-12-05",10.65,10.96,10.41,10.5,281800.0],["2006-12-06",10.57,10.77,10.36,10.39,263300.0],["2006-12-07",10.41,10.8,10.29,10.69,162800.0],["2006-12-08",10.8,10.8,10.58,10.7,144200.0],["2006-12-11",10.68,10.7,10.43,10.44,98500.0],["2006-12-12",10.66,10.72,10.34,10.42,84800.0],["2006-12-13",10.42,10.51,10.32,10.4,162200.0],["2006-12-14",10.36,10.6,10.36,10.49,129800.0],["2006-12-15",10.49,10.54,10.4,10.5,130000.0],["2006-12-18",10.54,10.54,10.38,10.51,82600.0],["2006-12-19",10.52,10.59,10.33,10.4,258700.0],["2006-12-20",10.4,10.53,10.39,10.45,252700.0],["2006-12-21",10.41,10.59,10.4,10.55,69900.0],["2006-12-22",10.59,10.6,10.43,10.55,43100.0],["2006-12-26",10.59,10.87,10.45,10.84,123000.0],["2006-12-27",10.88,11.21,10.88,11.01,161100.0],["2006-12-28",11.0,11.24,11.0,11.01,118100.0],["2006-12-29",11.02,11.1,10.93,11.01,133300.0],["2007-01-03",11.02,11.21,11.01,11.17,147900.0],["2007-01-04",11.13,11.43,11.02,11.39,138400.0],["2007-01-05",11.4,11.41,11.23,11.32,54200.0],["2007-01-08",11.4,11.4,11.25,11.29,78300.0],["2007-01-09",11.38,11.54,11.33,11.51,68600.0],["2007-01-10",11.37,11.59,11.16,11.57,180200.0],["2007-01-11",11.6,11.62,11.47,11.62,77200.0],["2007-01-12",11.58,11.78,11.5,11.74,56900.0],["2007-01-16",11.7,11.74,11.53,11.6,64200.0],["2007-01-17",11.59,11.59,11.38,11.48,125300.0],["2007-01-18",11.44,11.52,10.78,10.78,159100.0],["2007-01-19",10.77,11.07,10.75,11.04,89100.0],["2007-01-22",11.0,11.07,10.61,10.68,90800.0],["2007-01-23",10.72,10.94,10.6,10.71,55200.0],["2007-01-24",10.68,10.76,10.37,10.7,77000.0],["2007-01-25",10.66,10.98,10.65,10.65,48700.0],["2007-01-26",10.65,10.77,10.57,10.68,32700.0],["2007-01-29",10.82,11.44,10.75,11.13,95700.0],["2007-01-30",11.13,11.15,10.96,11.15,51300.0],["2007-01-31",11.25,11.31,10.99,11.2,28100.0],["2007-02-01",10.72,10.9,10.13,10.48,259800.0],["2007-02-02",10.42,10.84,10.42,10.5,109400.0],["2007-02-05",10.45,10.49,10.25,10.27,55600.0],["2007-02-06",10.25,10.54,10.24,10.39,51100.0],["2007-02-07",10.49,10.49,10.21,10.47,45200.0],["2007-02-08",10.45,10.45,10.22,10.32,76100.0],["2007-02-09",10.41,10.47,10.22,10.34,42800.0],["2007-02-12",10.38,10.4,10.15,10.18,271000.0],["2007-02-13",10.4,10.49,10.02,10.15,118800.0],["2007-02-14",10.1,10.16,10.0,10.09,93600.0],["2007-02-15",10.04,10.04,9.17,9.28,166200.0],["2007-02-16",9.28,9.72,8.98,9.72,421200.0],["2007-02-20",9.75,10.15,9.71,10.11,75900.0],["2007-02-21",10.16,10.27,9.91,10.08,52600.0],["2007-02-22",10.1,10.1,9.97,9.99,29700.0],["2007-02-23",9.96,9.96,9.77,9.78,60500.0],["2007-02-26",9.93,9.93,9.66,9.75,131500.0],["2007-02-27",9.68,9.87,8.86,8.96,166200.0],["2007-02-28",9.07,9.2,8.95,8.96,145400.0],["2007-03-01",9.17,9.17,8.65,8.74,108500.0],["2007-03-02",8.71,8.9,8.63,8.89,93000.0],["2007-03-05",8.9,8.9,8.42,8.48,89700.0],["2007-03-06",8.62,8.8,8.37,8.44,179400.0],["2007-03-07",8.45,8.62,8.3,8.48,104800.0],["2007-03-08",8.5,8.54,8.44,8.5,51800.0],["2007-03-09",8.5,8.5,8.38,8.44,24900.0],["2007-03-12",8.41,8.49,8.31,8.32,40800.0],["2007-03-13",8.34,8.44,8.32,8.37,60700.0],["2007-03-14",8.4,8.4,7.98,8.04,131800.0],["2007-03-15",8.01,8.61,8.01,8.17,210900.0],["2007-03-16",8.5,8.86,8.17,8.82,122800.0],["2007-03-19",8.89,8.98,8.77,8.96,49800.0],["2007-03-20",8.99,9.18,8.98,9.09,55200.0],["2007-03-21",9.02,9.55,9.02,9.44,60700.0],["2007-03-22",9.51,9.68,9.44,9.6,55800.0],["2007-03-23",10.01,10.25,9.97,10.1,142700.0],["2007-03-26",10.45,10.52,10.19,10.29,126900.0],["2007-03-27",10.44,10.5,10.21,10.37,89800.0],["2007-03-28",10.35,10.44,10.15,10.25,55400.0],["2007-03-29",10.18,11.0,10.12,11.0,133200.0],["2007-03-30",10.96,11.13,10.37,10.8,71600.0],["2007-04-02",10.93,10.93,10.29,10.32,68100.0],["2007-04-03",10.4,10.48,10.27,10.36,70800.0],["2007-04-04",10.36,10.44,10.01,10.02,97500.0],["2007-04-05",10.0,10.05,9.7,9.86,128500.0],["2007-04-09",9.95,9.95,9.57,9.68,81300.0],["2007-04-10",9.62,9.7,9.38,9.43,79000.0],["2007-04-11",9.42,9.51,9.07,9.27,76100.0],["2007-04-12",9.31,9.35,9.12,9.33,64800.0],["2007-04-13",9.3,9.35,9.2,9.35,39500.0],["2007-04-16",9.4,9.45,9.07,9.23,55800.0],["2007-04-17",9.25,9.35,9.22,9.28,86100.0],["2007-04-18",9.25,9.25,8.95,9.0,104900.0],["2007-04-19",9.05,9.1,8.9,9.02,66100.0],["2007-04-20",9.05,9.08,9.0,9.04,221800.0],["2007-04-23",9.05,9.21,9.04,9.21,80300.0],["2007-04-24",9.29,9.3,9.13,9.25,195300.0],["2007-04-25",9.16,9.38,9.11,9.28,73300.0],["2007-04-26",9.27,9.4,9.22,9.37,50900.0],["2007-04-27",9.37,9.55,9.31,9.51,57500.0],["2007-04-30",9.53,9.63,9.36,9.38,65600.0],["2007-05-01",9.52,9.52,9.32,9.47,58600.0],["2007-05-02",9.41,10.17,9.23,10.01,159500.0],["2007-05-03",10.32,10.96,9.81,10.0,191600.0],["2007-05-04",10.09,10.32,10.03,10.08,150200.0],["2007-05-07",10.06,10.35,10.05,10.35,138600.0],["2007-05-08",10.39,10.92,10.2,10.57,199100.0],["2007-05-09",10.67,10.8,10.42,10.48,134300.0],["2007-05-10",10.62,10.62,10.12,10.19,107000.0],["2007-05-11",10.19,10.8,10.19,10.48,78100.0],["2007-05-14",10.48,10.48,10.0,10.04,54300.0],["2007-05-15",10.01,10.16,9.71,9.89,54900.0],["2007-05-16",9.9,9.92,9.61,9.65,50600.0],["2007-05-17",9.6,9.83,9.33,9.36,57700.0],["2007-05-18",9.4,9.75,9.4,9.65,51500.0],["2007-05-21",9.62,9.89,9.62,9.74,42700.0],["2007-05-22",9.75,9.9,9.5,9.6,36600.0],["2007-05-23",9.59,9.75,9.53,9.56,31900.0],["2007-05-24",9.53,9.62,9.22,9.53,42800.0],["2007-05-25",9.66,9.66,9.42,9.6,37000.0],["2007-05-29",9.56,9.91,9.53,9.91,26500.0],["2007-05-30",9.93,9.93,9.73,9.8,18700.0],["2007-05-31",9.75,9.75,9.65,9.66,21100.0],["2007-06-01",9.64,9.9,9.64,9.81,36000.0],["2007-06-04",9.75,9.98,9.75,9.95,38000.0],["2007-06-05",9.94,10.04,9.76,10.0,28500.0],["2007-06-06",10.08,10.08,9.67,9.7,27900.0],["2007-06-07",9.68,9.83,9.66,9.67,19700.0],["2007-06-08",9.73,9.84,9.64,9.65,11700.0],["2007-06-11",9.61,9.94,9.61,9.79,19300.0],["2007-06-12",9.8,9.94,9.5,9.7,48100.0],["2007-06-13",9.6,9.91,9.6,9.79,24700.0],["2007-06-14",9.72,9.92,9.72,9.85,11300.0],["2007-06-15",9.89,9.97,9.83,9.87,69600.0],["2007-06-18",9.86,10.0,9.75,9.83,22500.0],["2007-06-19",9.9,10.1,9.9,10.07,23900.0],["2007-06-20",10.06,10.12,10.0,10.0,22100.0],["2007-06-21",10.06,10.4,10.04,10.37,36200.0],["2007-06-22",10.33,10.38,10.21,10.21,24900.0],["2007-06-25",10.25,10.25,9.96,10.03,40400.0],["2007-06-26",10.14,10.33,10.0,10.26,89200.0],["2007-06-27",10.19,10.26,10.01,10.23,40600.0],["2007-06-28",10.16,10.46,9.91,10.43,86200.0],["2007-06-29",10.46,10.69,10.46,10.52,50300.0],["2007-07-02",10.61,10.72,10.49,10.57,43500.0],["2007-07-03",10.66,10.92,10.5,10.9,32500.0],["2007-07-05",10.9,10.9,10.58,10.81,54600.0],["2007-07-06",10.78,10.9,10.69,10.9,37000.0],["2007-07-09",10.92,10.95,10.78,10.95,60400.0],["2007-07-10",10.95,11.32,10.92,11.18,93800.0],["2007-07-11",11.17,11.25,11.06,11.12,44200.0],["2007-07-12",11.15,11.2,10.9,11.06,29000.0],["2007-07-13",10.97,11.08,10.7,10.83,19800.0],["2007-07-16",10.92,10.92,10.5,10.81,22900.0],["2007-07-17",10.81,10.91,10.81,10.91,22000.0],["2007-07-18",10.81,10.92,10.79,10.85,22700.0],["2007-07-19",10.81,10.82,10.64,10.75,24200.0],["2007-07-20",10.66,10.85,10.64,10.85,40900.0],["2007-07-23",10.85,11.04,10.81,11.0,29500.0],["2007-07-24",10.9,11.04,10.69,10.92,43000.0],["2007-07-25",10.87,10.95,10.73,10.76,33300.0],["2007-07-26",10.7,10.83,10.53,10.83,47400.0],["2007-07-27",10.7,11.08,10.7,10.99,33200.0],["2007-07-30",10.99,11.08,10.76,11.04,23500.0],["2007-07-31",11.22,11.5,11.0,11.4,108700.0],["2007-08-01",11.5,11.75,10.59,11.74,248300.0],["2007-08-02",12.5,12.5,11.21,11.92,196400.0],["2007-08-03",12.0,12.08,11.24,11.36,112700.0],["2007-08-06",11.49,11.82,11.36,11.52,69300.0],["2007-08-07",11.29,11.79,11.11,11.73,61300.0],["2007-08-08",11.79,12.42,11.71,12.25,171200.0],["2007-08-09",11.96,12.35,11.85,12.18,118200.0],["2007-08-10",11.85,12.17,11.85,12.16,103900.0],["2007-08-13",12.17,12.17,11.91,12.15,32600.0],["2007-08-14",12.07,12.17,12.02,12.09,31800.0],["2007-08-15",12.08,12.17,12.06,12.17,44600.0],["2007-08-16",12.1,12.1,11.3,11.78,74600.0],["2007-08-17",11.9,12.85,11.85,12.69,135900.0],["2007-08-20",12.7,12.7,12.46,12.69,53600.0],["2007-08-21",12.53,12.7,12.53,12.65,77300.0],["2007-08-22",12.59,12.7,12.55,12.55,33200.0],["2007-08-23",12.45,12.62,12.32,12.62,31500.0],["2007-08-24",12.46,12.66,11.75,11.99,43400.0],["2007-08-27",11.92,12.1,11.73,11.85,30300.0],["2007-08-28",11.89,12.0,11.65,11.79,28200.0],["2007-08-29",11.75,11.96,11.5,11.62,27100.0],["2007-08-30",11.51,11.72,11.38,11.45,20100.0],["2007-08-31",11.5,11.55,11.25,11.55,32700.0],["2007-09-04",11.5,11.95,11.5,11.8,41200.0],["2007-09-05",11.64,11.85,11.56,11.65,14500.0],["2007-09-06",11.66,11.69,11.43,11.59,8700.0],["2007-09-07",11.45,11.51,11.37,11.42,15400.0],["2007-09-10",11.42,11.52,11.36,11.37,27000.0],["2007-09-11",11.41,11.49,11.31,11.31,30500.0],["2007-09-12",11.21,11.4,11.21,11.3,26300.0],["2007-09-13",11.34,11.34,11.13,11.18,19100.0],["2007-09-14",11.13,11.32,11.0,11.12,84000.0],["2007-09-17",11.63,12.0,11.25,11.63,141200.0],["2007-09-18",11.67,11.68,11.51,11.6,37800.0],["2007-09-19",11.59,11.88,11.56,11.7,90600.0],["2007-09-20",11.7,11.82,11.54,11.71,82700.0],["2007-09-21",11.71,11.85,11.53,11.74,62100.0],["2007-09-24",11.68,11.85,11.5,11.55,34400.0],["2007-09-25",11.54,11.63,11.13,11.2,44800.0],["2007-09-26",11.22,11.55,11.07,11.52,45700.0],["2007-09-27",11.65,12.86,11.65,12.86,108500.0],["2007-09-28",12.86,12.86,12.0,12.8,193800.0],["2007-10-01",12.74,12.75,12.45,12.56,45300.0],["2007-10-02",12.7,12.7,12.48,12.65,28000.0],["2007-10-03",12.69,12.91,12.47,12.91,75500.0],["2007-10-04",12.88,13.0,12.71,12.86,82800.0],["2007-10-05",12.9,13.08,12.66,12.66,104600.0],["2007-10-08",13.04,13.04,12.53,12.6,92600.0],["2007-10-09",12.7,12.83,12.63,12.75,350000.0],["2007-10-10",12.7,13.44,12.35,13.44,110600.0],["2007-10-11",13.5,14.0,13.4,13.73,124600.0],["2007-10-12",13.75,14.0,13.36,13.91,54300.0],["2007-10-15",13.98,14.95,13.82,14.95,303800.0],["2007-10-16",14.89,15.05,14.75,14.99,255200.0],["2007-10-17",15.01,15.03,14.53,14.53,74600.0],["2007-10-18",14.55,14.89,14.3,14.87,93900.0],["2007-10-19",14.75,14.96,14.35,14.37,58200.0],["2007-10-22",14.4,14.8,14.4,14.71,85800.0],["2007-10-23",14.67,14.67,13.13,13.44,330100.0],["2007-10-24",13.41,13.67,12.98,13.6,107200.0],["2007-10-25",14.24,14.24,13.55,13.55,45500.0],["2007-10-26",13.7,13.7,13.2,13.22,83200.0],["2007-10-29",13.27,13.49,12.83,13.02,110200.0],["2007-10-30",13.1,13.1,12.77,12.84,69900.0],["2007-10-31",13.05,13.83,12.93,13.42,72200.0],["2007-11-01",12.85,14.24,12.76,13.78,149700.0],["2007-11-02",14.3,14.39,13.51,13.95,150000.0],["2007-11-05",13.84,14.04,13.76,13.97,129800.0],["2007-11-06",14.24,14.25,13.9,14.01,139500.0],["2007-11-07",14.0,14.05,13.96,14.01,158000.0],["2007-11-08",14.0,14.03,13.78,13.98,142300.0],["2007-11-09",13.75,14.2,13.51,13.88,308000.0],["2007-11-12",13.84,13.99,13.76,13.76,84400.0],["2007-11-13",13.9,14.0,13.67,14.0,91200.0],["2007-11-14",13.99,14.02,13.93,13.98,138100.0],["2007-11-15",14.01,14.09,13.87,13.98,65000.0],["2007-11-16",13.97,13.99,13.84,13.96,43300.0],["2007-11-19",14.0,14.0,13.56,13.59,71800.0],["2007-11-20",13.89,13.96,12.96,13.23,108700.0],["2007-11-21",12.94,13.2,12.79,12.85,32200.0],["2007-11-23",12.94,13.13,12.63,13.05,36400.0],["2007-11-26",13.05,13.47,12.65,12.65,38100.0],["2007-11-27",12.72,12.93,11.95,12.19,76400.0],["2007-11-28",12.4,12.9,12.2,12.9,46200.0],["2007-11-29",12.56,13.34,12.06,12.82,32800.0],["2007-11-30",12.93,13.25,12.56,12.56,59400.0],["2007-12-03",12.64,13.17,12.6,13.13,69000.0],["2007-12-04",13.06,13.56,12.82,13.26,53500.0],["2007-12-05",13.34,13.51,13.01,13.25,63300.0],["2007-12-06",12.92,13.47,12.92,13.31,48800.0],["2007-12-07",13.33,13.67,13.15,13.49,51900.0],["2007-12-10",13.45,14.32,13.45,14.28,139300.0],["2007-12-11",14.24,14.44,13.7,13.7,170600.0],["2007-12-12",13.9,14.44,13.61,13.89,114800.0],["2007-12-13",13.9,14.36,13.89,14.35,83500.0],["2007-12-14",14.2,14.33,13.79,13.81,141700.0],["2007-12-17",14.0,14.45,14.0,14.04,556100.0],["2007-12-18",14.12,15.2,13.96,15.0,352200.0],["2007-12-19",15.0,16.47,15.0,16.4,530700.0],["2007-12-20",16.36,16.46,15.79,16.36,236600.0],["2007-12-21",16.45,17.1,16.03,16.35,239200.0],["2007-12-24",16.5,17.0,16.5,16.75,118500.0],["2007-12-26",17.05,20.11,17.05,19.52,887300.0],["2007-12-27",19.44,21.51,19.1,20.03,833400.0],["2007-12-28",20.06,21.63,19.5,20.75,991500.0],["2007-12-31",20.38,20.53,19.95,20.15,230800.0],["2008-01-02",20.6,21.76,20.32,21.15,513000.0],["2008-01-03",21.5,21.5,20.58,20.91,387800.0],["2008-01-04",20.75,21.5,20.22,20.85,319600.0],["2008-01-07",20.69,21.45,20.03,20.9,211300.0],["2008-01-08",20.85,21.75,20.74,21.5,297900.0],["2008-01-09",21.28,21.76,20.1,20.91,241300.0],["2008-01-10",20.57,22.89,20.22,22.69,682100.0],["2008-01-11",22.85,22.98,18.88,18.92,757100.0],["2008-01-14",19.14,20.24,19.14,19.56,311300.0],["2008-01-15",19.49,20.15,18.43,18.83,271900.0],["2008-01-16",18.67,18.92,18.0,18.22,350000.0],["2008-01-17",18.37,20.82,18.03,18.19,425300.0],["2008-01-18",18.38,19.75,17.39,17.85,259500.0],["2008-01-22",16.5,18.5,15.96,17.73,233000.0],["2008-01-23",17.55,18.16,16.61,18.05,247800.0],["2008-01-24",18.2,19.57,18.15,19.42,284200.0],["2008-01-25",19.85,20.58,19.81,20.3,258700.0],["2008-01-28",20.31,20.9,19.9,20.63,179600.0],["2008-01-29",20.88,21.97,20.31,20.59,267200.0],["2008-01-30",18.95,19.13,17.25,17.75,708700.0],["2008-01-31",17.6,17.87,17.05,17.23,195800.0],["2008-02-01",17.74,18.35,17.5,18.21,182400.0],["2008-02-04",18.13,18.88,17.95,18.7,128800.0],["2008-02-05",18.4,18.64,17.08,17.18,123500.0],["2008-02-06",17.17,17.4,16.34,16.4,139800.0],["2008-02-07",16.26,17.08,16.0,16.73,103700.0],["2008-02-08",16.98,17.25,16.0,16.56,248600.0],["2008-02-11",16.34,17.09,16.1,16.24,319600.0],["2008-02-12",16.24,17.1,16.06,16.62,118100.0],["2008-02-13",16.65,17.21,16.22,17.0,228500.0],["2008-02-14",16.94,16.94,16.42,16.89,102700.0],["2008-02-15",13.74,14.44,13.25,14.04,2035700.0],["2008-02-19",14.04,14.25,13.75,14.04,538900.0],["2008-02-20",14.05,14.24,13.99,14.15,161600.0],["2008-02-21",14.15,14.15,13.95,14.0,451700.0],["2008-02-22",14.07,14.07,13.65,13.83,219500.0],["2008-02-25",13.89,14.15,13.65,13.83,111400.0],["2008-02-26",13.76,13.8,13.45,13.49,155100.0],["2008-02-27",13.71,13.95,13.3,13.39,221900.0],["2008-02-28",14.26,16.5,13.54,14.07,837700.0],["2008-02-29",13.9,14.67,13.85,14.11,368900.0],["2008-03-03",14.04,14.25,12.72,12.9,241400.0],["2008-03-04",12.9,13.62,12.84,13.37,145500.0],["2008-03-05",13.37,13.82,13.24,13.42,88900.0],["2008-03-06",13.33,13.73,12.94,13.0,140700.0],["2008-03-07",12.81,13.15,12.36,12.59,105800.0],["2008-03-10",12.56,12.56,11.78,12.01,141800.0],["2008-03-11",12.11,12.47,12.03,12.38,100500.0],["2008-03-12",12.34,12.6,12.18,12.42,102300.0],["2008-03-13",12.37,12.62,11.85,12.52,75700.0],["2008-03-14",12.57,12.65,12.0,12.18,80100.0],["2008-03-17",11.77,12.09,11.55,11.56,77800.0],["2008-03-18",11.8,12.6,11.53,12.07,120600.0],["2008-03-19",12.02,12.27,11.6,11.6,79700.0],["2008-03-20",11.64,12.07,11.49,12.05,86700.0],["2008-03-24",12.05,12.25,11.9,11.99,259700.0],["2008-03-25",12.01,12.11,11.54,11.92,134000.0],["2008-03-26",12.1,12.28,11.9,12.08,173500.0],["2008-03-27",12.11,13.66,12.11,13.66,340300.0],["2008-03-28",13.6,14.23,11.66,11.66,639300.0],["2008-03-31",11.86,12.1,11.37,11.81,325200.0],["2008-04-01",11.59,12.34,11.59,12.21,246300.0],["2008-04-02",12.15,12.33,11.92,12.23,181600.0],["2008-04-03",12.06,12.24,11.73,11.83,142800.0],["2008-04-04",11.91,12.25,11.84,12.25,93400.0],["2008-04-07",12.27,12.36,12.09,12.29,99000.0],["2008-04-08",12.13,12.25,11.76,12.14,83300.0],["2008-04-09",12.08,12.18,11.77,11.86,105200.0],["2008-04-10",11.92,12.2,11.82,12.17,101300.0],["2008-04-11",12.05,12.11,11.77,11.86,235700.0],["2008-04-14",11.77,11.91,11.02,11.12,129100.0],["2008-04-15",11.08,11.32,10.9,11.32,91100.0],["2008-04-16",11.23,11.81,11.17,11.69,52400.0],["2008-04-17",11.79,11.85,11.4,11.74,88000.0],["2008-04-18",11.93,11.93,11.54,11.8,99000.0],["2008-04-21",11.8,11.93,11.42,11.64,127000.0],["2008-04-22",11.52,11.62,11.22,11.27,70600.0],["2008-04-23",11.24,11.4,10.97,11.18,98400.0],["2008-04-24",11.19,11.2,10.99,11.2,76000.0],["2008-04-25",11.33,11.37,10.97,11.16,79400.0],["2008-04-28",11.1,11.25,10.94,11.11,66700.0],["2008-04-29",10.96,11.11,10.68,10.7,60400.0],["2008-04-30",10.82,11.05,10.25,10.3,177300.0],["2008-05-01",10.21,11.93,10.19,11.93,600700.0],["2008-05-02",12.02,12.77,11.68,11.89,261300.0],["2008-05-05",11.9,12.06,11.08,11.68,137200.0],["2008-05-06",11.6,11.93,11.37,11.79,78000.0],["2008-05-07",11.78,11.78,11.1,11.16,145800.0],["2008-05-08",11.24,11.26,11.04,11.16,72900.0],["2008-05-09",11.1,11.32,11.06,11.12,136600.0],["2008-05-12",11.08,11.34,10.68,11.09,131600.0],["2008-05-13",11.18,11.34,10.85,11.23,72500.0],["2008-05-14",11.26,11.51,10.99,11.23,71200.0],["2008-05-15",11.26,11.48,10.79,11.13,118500.0],["2008-05-16",11.15,11.45,11.04,11.19,83600.0],["2008-05-19",11.21,11.5,11.05,11.05,132200.0],["2008-05-20",11.0,11.11,10.76,10.82,100100.0],["2008-05-21",10.88,10.89,10.06,10.15,207900.0],["2008-05-22",10.19,10.5,10.15,10.21,130600.0],["2008-05-23",10.19,10.26,9.81,10.08,138400.0],["2008-05-27",10.06,10.06,9.63,9.69,133600.0],["2008-05-28",9.76,9.81,9.6,9.67,105300.0],["2008-05-29",10.88,12.84,10.88,12.71,774600.0],["2008-05-30",12.8,13.22,12.24,12.63,280100.0],["2008-06-02",12.6,13.66,12.59,13.35,344800.0],["2008-06-03",13.58,13.85,13.12,13.28,141000.0],["2008-06-04",13.21,13.44,12.81,12.92,125600.0],["2008-06-05",13.09,13.36,12.88,13.11,110800.0],["2008-06-06",13.05,13.32,12.4,12.42,119400.0],["2008-06-09",12.52,13.0,12.45,12.55,131900.0],["2008-06-10",12.63,12.63,11.99,12.11,93100.0],["2008-06-11",12.12,12.61,11.92,11.94,209500.0],["2008-06-12",12.11,12.2,11.76,11.81,61200.0],["2008-06-13",11.9,12.57,11.78,12.57,131300.0],["2008-06-16",12.44,12.89,12.18,12.64,193900.0],["2008-06-17",12.69,12.78,12.29,12.46,101200.0],["2008-06-18",12.58,12.74,12.31,12.64,109300.0],["2008-06-19",12.56,12.83,12.42,12.62,75100.0],["2008-06-20",12.62,12.62,11.82,12.05,102500.0],["2008-06-23",12.09,12.1,11.39,11.39,60700.0],["2008-06-24",11.28,11.63,11.0,11.37,144800.0],["2008-06-25",11.5,11.53,11.0,11.24,115300.0],["2008-06-26",11.04,11.22,10.69,11.0,226000.0],["2008-06-27",10.93,11.34,10.14,11.34,2193800.0],["2008-06-30",11.44,11.55,10.62,10.69,390800.0],["2008-07-01",10.5,10.81,10.22,10.51,187600.0],["2008-07-02",10.52,10.78,9.87,9.89,262000.0],["2008-07-03",9.97,10.43,9.8,9.87,100300.0],["2008-07-07",9.94,10.05,9.75,9.94,155700.0],["2008-07-08",10.15,10.67,10.13,10.67,202300.0],["2008-07-09",12.94,13.07,11.38,11.53,495700.0],["2008-07-10",11.6,12.16,11.35,11.69,191600.0],["2008-07-11",11.56,11.88,11.18,11.72,117900.0],["2008-07-14",11.78,11.97,11.14,11.3,149600.0],["2008-07-15",11.64,11.8,11.06,11.48,229100.0],["2008-07-16",11.65,12.26,11.58,12.18,171400.0],["2008-07-17",12.2,12.2,11.49,11.82,118400.0],["2008-07-18",11.81,11.86,11.33,11.55,110400.0],["2008-07-21",11.6,11.78,11.38,11.56,107300.0],["2008-07-22",11.35,11.79,11.34,11.79,97700.0],["2008-07-23",11.72,11.85,11.5,11.53,81500.0],["2008-07-24",11.53,11.64,11.01,11.34,155000.0],["2008-07-25",11.4,11.4,10.89,11.04,100900.0],["2008-07-28",11.04,11.2,10.82,11.01,184100.0],["2008-07-29",10.9,11.3,10.72,11.2,162300.0],["2008-07-30",11.5,11.95,11.19,11.63,207100.0],["2008-07-31",11.6,11.69,10.61,10.67,307500.0],["2008-08-01",10.56,10.96,9.8,10.23,284000.0],["2008-08-04",10.19,10.45,9.81,9.96,141300.0],["2008-08-05",10.04,10.39,9.93,10.21,149900.0],["2008-08-06",10.05,10.12,9.6,9.98,241000.0],["2008-08-07",9.85,10.48,9.7,9.81,201300.0],["2008-08-08",9.77,10.19,9.74,10.03,89200.0],["2008-08-11",10.02,10.15,9.83,10.06,85100.0],["2008-08-12",10.01,10.55,9.9,10.01,74400.0],["2008-08-13",9.99,10.58,9.99,10.5,173000.0],["2008-08-14",10.47,10.79,10.38,10.63,124000.0],["2008-08-15",10.82,11.14,10.26,10.86,183600.0],["2008-08-18",10.97,11.34,10.9,11.09,138500.0],["2008-08-19",10.99,11.25,10.87,10.97,193400.0],["2008-08-20",10.99,11.37,10.99,11.22,127400.0],["2008-08-21",11.1,11.33,10.52,11.04,145200.0],["2008-08-22",11.09,11.58,11.09,11.53,169700.0],["2008-08-25",11.5,11.54,10.94,11.31,129400.0],["2008-08-26",11.41,11.5,11.25,11.32,173900.0],["2008-08-27",11.3,11.76,11.29,11.71,80300.0],["2008-08-28",11.8,11.9,11.55,11.82,61300.0],["2008-08-29",11.82,11.82,11.46,11.57,67400.0],["2008-09-02",11.7,11.7,10.85,11.03,84100.0],["2008-09-03",11.0,11.41,10.88,11.05,79300.0],["2008-09-04",10.99,11.09,10.78,10.96,125100.0],["2008-09-05",10.9,10.9,10.26,10.28,110100.0],["2008-09-08",10.59,10.78,10.11,10.22,86700.0],["2008-09-09",10.23,10.23,9.26,9.4,200400.0],["2008-09-10",9.54,9.58,8.75,9.05,226100.0],["2008-09-11",8.97,9.24,8.68,9.01,78500.0],["2008-09-12",9.02,9.49,8.82,9.25,56400.0],["2008-09-15",9.1,9.2,8.64,8.65,66200.0],["2008-09-16",8.6,9.16,8.31,9.16,129500.0],["2008-09-17",9.07,9.07,8.53,8.87,109300.0],["2008-09-18",9.07,10.11,8.93,10.03,204300.0],["2008-09-19",10.75,11.09,10.27,10.83,276700.0],["2008-09-22",10.81,10.83,10.16,10.38,69800.0],["2008-09-23",10.35,10.68,10.32,10.45,65100.0],["2008-09-24",10.45,10.73,10.24,10.24,56000.0],["2008-09-25",10.06,10.68,9.93,10.51,75900.0],["2008-09-26",10.38,10.38,9.42,9.65,154300.0],["2008-09-29",9.52,9.52,6.25,7.85,470200.0],["2008-09-30",8.02,8.22,7.63,7.75,179400.0],["2008-10-01",7.75,8.2,7.62,7.84,218900.0],["2008-10-02",7.72,7.99,6.77,6.92,146700.0],["2008-10-03",7.03,7.83,6.67,6.68,127600.0],["2008-10-06",6.65,6.65,5.88,6.36,204600.0],["2008-10-07",6.56,6.57,5.69,5.7,171300.0],["2008-10-08",5.64,5.96,5.14,5.33,172100.0],["2008-10-09",5.53,6.34,5.19,5.19,232100.0],["2008-10-10",5.07,5.98,5.07,5.4,314300.0],["2008-10-13",5.76,7.25,5.72,7.05,211400.0],["2008-10-14",7.43,7.43,6.43,6.73,140700.0],["2008-10-15",6.69,6.97,5.97,5.99,140700.0],["2008-10-16",5.99,6.76,5.77,6.73,86700.0],["2008-10-17",6.68,7.0,6.46,6.48,98200.0],["2008-10-20",6.62,6.81,6.38,6.58,85300.0],["2008-10-21",6.48,7.06,6.48,6.74,81000.0],["2008-10-22",6.52,6.76,6.13,6.2,58700.0],["2008-10-23",6.12,6.54,6.01,6.48,86600.0],["2008-10-24",6.19,6.47,6.15,6.32,58700.0],["2008-10-27",6.24,6.52,6.11,6.17,74700.0],["2008-10-28",6.31,7.32,6.19,7.32,91300.0],["2008-10-29",7.32,8.62,7.15,8.3,91500.0],["2008-10-30",8.7,9.4,8.53,8.66,133900.0],["2008-10-31",9.01,9.7,8.3,8.69,250000.0],["2008-11-03",8.76,9.27,8.63,8.69,89300.0],["2008-11-04",9.04,9.26,8.7,9.14,77400.0],["2008-11-05",9.01,9.2,8.23,8.25,84500.0],["2008-11-06",8.2,8.95,8.1,8.42,115900.0],["2008-11-07",8.51,9.52,8.51,9.48,82300.0],["2008-11-10",9.51,9.75,8.98,9.46,77400.0],["2008-11-11",9.39,9.91,9.02,9.78,124400.0],["2008-11-12",9.64,9.77,8.99,9.04,81100.0],["2008-11-13",9.12,10.0,8.66,9.99,116700.0],["2008-11-14",9.85,9.86,9.06,9.08,51500.0],["2008-11-17",9.02,9.5,8.7,8.76,49600.0],["2008-11-18",8.81,8.98,8.34,8.92,87200.0],["2008-11-19",8.84,8.99,8.23,8.28,89600.0],["2008-11-20",8.18,8.46,7.32,7.44,122100.0],["2008-11-21",7.62,9.25,7.54,9.15,144100.0],["2008-11-24",9.25,9.49,8.16,8.45,200800.0],["2008-11-25",8.59,9.07,8.29,8.81,112700.0],["2008-11-26",8.59,10.1,8.43,10.1,238500.0],["2008-11-28",9.99,10.21,9.7,10.2,36600.0],["2008-12-01",9.78,9.78,8.32,8.35,132400.0],["2008-12-02",8.57,9.13,8.43,8.85,174200.0],["2008-12-03",8.59,9.83,8.59,9.4,140700.0],["2008-12-04",9.26,9.88,8.82,9.03,140700.0],["2008-12-05",8.86,10.28,8.86,10.23,158900.0],["2008-12-08",10.45,10.6,10.0,10.5,185400.0],["2008-12-09",10.06,10.49,9.95,9.95,132200.0],["2008-12-10",10.1,10.39,9.82,10.22,80700.0],["2008-12-11",10.08,10.4,9.64,9.69,140000.0],["2008-12-12",9.57,10.4,9.4,10.23,103600.0],["2008-12-15",10.33,10.36,9.57,9.98,81800.0],["2008-12-16",10.21,10.46,9.9,10.28,135100.0],["2008-12-17",10.41,10.89,10.2,10.74,199900.0],["2008-12-18",10.82,11.09,10.5,10.96,159800.0],["2008-12-19",11.25,11.74,10.83,11.71,414500.0],["2008-12-22",11.75,11.75,10.33,10.78,179800.0],["2008-12-23",10.94,11.69,10.85,11.24,95500.0],["2008-12-24",11.22,11.42,11.2,11.4,46400.0],["2008-12-26",11.47,11.71,11.13,11.51,48200.0],["2008-12-29",11.63,12.75,11.43,12.56,389700.0],["2008-12-30",12.57,13.95,12.5,13.9,1629500.0],["2008-12-31",13.9,14.0,13.39,13.41,359500.0],["2009-01-02",13.58,14.0,12.7,13.87,133400.0],["2009-01-05",13.97,14.43,13.28,13.75,318800.0],["2009-01-06",13.98,14.15,13.57,13.65,339700.0],["2009-01-07",13.35,13.66,13.0,13.19,293300.0],["2009-01-08",13.06,13.49,12.9,13.38,283600.0],["2009-01-09",13.34,13.48,12.5,12.8,102100.0],["2009-01-12",12.81,12.81,12.03,12.2,135400.0],["2009-01-13",12.06,12.56,12.01,12.33,211000.0],["2009-01-14",12.06,12.32,12.02,12.12,193000.0],["2009-01-15",11.16,11.72,10.39,11.63,344100.0],["2009-01-16",11.71,11.73,10.67,10.78,291300.0],["2009-01-20",10.25,10.49,9.86,9.93,394500.0],["2009-01-21",10.06,10.08,8.6,9.94,411400.0],["2009-01-22",9.63,9.63,8.6,8.6,433800.0],["2009-01-23",8.49,9.01,8.25,8.91,222800.0],["2009-01-26",9.03,9.22,8.5,8.63,112400.0],["2009-01-27",8.7,8.89,8.45,8.64,104100.0],["2009-01-28",8.79,8.79,8.46,8.77,170000.0],["2009-01-29",8.26,8.64,8.01,8.28,209500.0],["2009-01-30",8.37,8.39,8.0,8.01,68100.0],["2009-02-02",7.91,8.51,7.8,8.38,256400.0],["2009-02-03",8.29,8.6,8.19,8.32,174800.0],["2009-02-04",8.3,8.51,8.07,8.09,106300.0],["2009-02-05",8.05,8.63,7.92,8.34,81900.0],["2009-02-06",8.35,9.09,8.35,9.03,142600.0],["2009-02-09",8.95,9.3,8.48,8.59,125800.0],["2009-02-10",8.54,8.8,7.99,8.06,117200.0],["2009-02-11",8.09,8.24,7.89,7.97,93300.0],["2009-02-12",8.0,9.08,7.91,8.22,221000.0],["2009-02-13",8.5,8.74,8.0,8.0,118700.0],["2009-02-17",7.96,8.45,7.7,8.12,213300.0],["2009-02-18",8.27,8.28,7.82,7.84,157400.0],["2009-02-19",7.94,8.17,7.81,8.09,81300.0],["2009-02-20",7.89,8.22,7.56,7.84,116400.0],["2009-02-23",7.95,8.38,7.4,7.41,143600.0],["2009-02-24",7.53,8.22,7.43,8.15,119500.0],["2009-02-25",8.1,8.4,7.86,8.07,110800.0],["2009-02-26",8.4,8.4,7.7,7.73,82800.0],["2009-02-27",7.57,7.81,7.31,7.37,129400.0],["2009-03-02",7.25,7.47,7.0,7.0,147200.0],["2009-03-03",7.06,7.35,6.87,6.89,110700.0],["2009-03-04",6.99,7.59,6.99,7.33,125300.0],["2009-03-05",7.11,7.33,6.86,6.9,102400.0],["2009-03-06",6.99,7.6,6.99,7.53,148900.0],["2009-03-09",7.5,8.0,7.32,7.64,195300.0],["2009-03-10",7.87,8.72,7.75,8.58,132400.0],["2009-03-11",8.69,8.91,8.28,8.28,102000.0],["2009-03-12",8.25,9.12,8.25,9.05,150000.0],["2009-03-13",9.13,9.25,9.0,9.12,119600.0],["2009-03-16",9.29,9.8,8.88,8.91,139500.0],["2009-03-17",8.95,9.32,8.5,9.23,144500.0],["2009-03-18",9.2,9.52,8.84,9.32,153400.0],["2009-03-19",9.46,9.5,8.85,9.04,136700.0],["2009-03-20",9.16,9.16,8.0,8.04,236000.0],["2009-03-23",8.32,8.84,8.09,8.83,87500.0],["2009-03-24",8.63,8.75,7.94,8.0,135500.0],["2009-03-25",8.15,8.31,7.73,8.25,247800.0],["2009-03-26",8.39,8.49,7.2,7.7,350900.0],["2009-03-27",7.21,7.49,6.76,7.13,457400.0],["2009-03-30",7.01,7.21,6.15,7.03,2175300.0],["2009-03-31",7.06,8.24,7.06,7.73,628200.0],["2009-04-01",7.68,7.87,7.41,7.7,147500.0],["2009-04-02",7.9,8.3,7.72,8.15,287300.0],["2009-04-03",8.15,8.15,7.56,7.75,143900.0],["2009-04-06",7.82,7.86,7.43,7.7,109800.0],["2009-04-07",7.57,7.81,7.36,7.51,125400.0],["2009-04-08",7.55,7.93,7.45,7.89,99000.0],["2009-04-09",8.05,8.47,8.01,8.43,198700.0],["2009-04-13",8.27,8.27,7.87,8.08,113300.0],["2009-04-14",7.93,8.18,7.78,7.89,143000.0],["2009-04-15",7.84,8.22,7.83,8.06,74000.0],["2009-04-16",8.12,8.41,7.85,8.29,68200.0],["2009-04-17",8.32,8.32,7.93,8.2,76100.0],["2009-04-20",7.93,8.21,7.38,7.5,123800.0],["2009-04-21",7.48,7.92,7.41,7.86,142900.0],["2009-04-22",7.67,8.08,7.67,7.97,88200.0],["2009-04-23",8.0,8.05,7.65,7.79,60600.0],["2009-04-24",7.87,8.14,7.82,7.96,88600.0],["2009-04-27",7.79,8.06,7.71,7.92,103300.0],["2009-04-28",7.86,8.12,7.6,8.05,161800.0],["2009-04-29",8.1,8.47,7.88,8.47,248500.0],["2009-04-30",7.12,7.75,7.0,7.15,684800.0],["2009-05-01",7.15,7.83,7.08,7.39,314800.0],["2009-05-04",7.38,7.78,7.25,7.78,244200.0],["2009-05-05",7.69,7.78,7.49,7.68,149800.0],["2009-05-06",7.78,7.94,7.47,7.9,154200.0],["2009-05-07",8.05,8.27,7.55,7.62,157600.0],["2009-05-08",7.85,7.94,7.54,7.74,164300.0],["2009-05-11",7.64,7.79,7.53,7.69,110700.0],["2009-05-12",7.72,7.86,7.19,7.25,430700.0],["2009-05-13",7.21,7.34,7.08,7.09,109000.0],["2009-05-14",7.2,7.26,7.05,7.07,114100.0],["2009-05-15",7.11,7.48,7.11,7.35,137000.0],["2009-05-18",7.52,7.55,7.36,7.42,93200.0],["2009-05-19",7.27,7.47,7.23,7.33,190000.0],["2009-05-20",7.38,7.49,7.27,7.28,88600.0],["2009-05-21",7.22,7.22,6.9,7.0,125000.0],["2009-05-22",7.02,7.1,6.75,6.85,93100.0],["2009-05-26",6.85,7.2,6.82,7.13,111300.0],["2009-05-27",7.09,7.2,6.89,6.9,92800.0],["2009-05-28",6.91,7.05,6.75,6.91,95400.0],["2009-05-29",6.92,6.94,6.54,6.94,98400.0],["2009-06-01",6.94,7.32,6.92,7.03,109600.0],["2009-06-02",6.96,7.29,6.88,7.28,103900.0],["2009-06-03",7.35,7.44,7.01,7.09,203900.0],["2009-06-04",7.12,7.25,7.06,7.25,62400.0],["2009-06-05",7.44,7.45,7.13,7.25,57700.0],["2009-06-08",7.21,7.27,7.06,7.2,64500.0],["2009-06-09",7.23,7.23,7.01,7.18,41700.0],["2009-06-10",7.23,7.34,7.16,7.34,74500.0],["2009-06-11",7.34,7.41,7.26,7.34,56700.0],["2009-06-12",7.29,7.36,7.17,7.34,59300.0],["2009-06-15",7.34,7.34,6.82,6.87,93000.0],["2009-06-16",6.89,6.98,6.57,6.64,101300.0],["2009-06-17",6.64,6.91,6.6,6.7,127900.0],["2009-06-18",6.71,6.73,6.51,6.52,86300.0],["2009-06-19",6.63,6.82,6.37,6.44,201500.0],["2009-06-22",6.46,6.6,6.14,6.3,129800.0],["2009-06-23",6.28,6.51,6.2,6.43,105400.0],["2009-06-24",6.48,6.61,6.35,6.42,93600.0],["2009-06-25",6.35,6.92,6.35,6.92,109900.0],["2009-06-26",6.99,7.1,6.4,6.41,437700.0],["2009-06-29",6.49,7.04,6.45,7.02,406400.0],["2009-06-30",7.02,7.32,6.8,7.17,173000.0],["2009-07-01",7.0,7.34,6.84,7.12,83900.0],["2009-07-02",7.0,7.15,6.88,6.89,70600.0],["2009-07-06",6.83,6.88,6.55,6.55,101700.0],["2009-07-07",6.57,6.63,6.4,6.41,59500.0],["2009-07-08",6.46,6.46,6.14,6.35,92700.0],["2009-07-09",6.39,6.45,6.11,6.14,56600.0],["2009-07-10",6.31,6.39,6.12,6.3,70100.0],["2009-07-13",6.31,6.36,6.13,6.29,61100.0],["2009-07-14",6.32,6.39,6.2,6.27,39100.0],["2009-07-15",6.35,6.61,6.35,6.49,85000.0],["2009-07-16",6.47,6.63,6.38,6.49,92200.0],["2009-07-17",6.51,6.65,6.37,6.59,42300.0],["2009-07-20",6.61,6.71,6.41,6.62,93300.0],["2009-07-21",6.66,6.78,6.44,6.67,47900.0],["2009-07-22",6.63,6.86,6.58,6.72,68600.0],["2009-07-23",6.69,6.85,6.4,6.46,99500.0],["2009-07-24",6.37,6.54,6.22,6.43,119700.0],["2009-07-27",6.44,6.63,6.16,6.22,116600.0],["2009-07-28",6.28,6.55,6.17,6.48,123200.0],["2009-07-29",6.52,6.52,6.05,6.2,186000.0],["2009-07-30",5.9,5.98,5.41,5.87,305400.0],["2009-07-31",6.5,6.79,6.15,6.42,244700.0],["2009-08-03",6.52,6.77,6.46,6.74,170300.0],["2009-08-04",6.7,6.8,6.55,6.64,137800.0],["2009-08-05",6.62,6.88,6.45,6.79,182300.0],["2009-08-06",6.81,6.87,6.5,6.6,118200.0],["2009-08-07",6.74,6.89,6.54,6.76,55300.0],["2009-08-10",6.68,6.89,6.52,6.61,63600.0],["2009-08-11",6.57,6.71,6.32,6.32,90700.0],["2009-08-12",6.31,6.89,6.25,6.62,75400.0],["2009-08-13",6.65,6.79,6.52,6.61,73600.0],["2009-08-14",6.6,6.62,6.37,6.44,74300.0],["2009-08-17",6.34,6.46,5.99,6.13,87700.0],["2009-08-18",6.16,6.17,6.01,6.07,69300.0],["2009-08-19",6.0,6.09,5.92,6.04,71400.0],["2009-08-20",6.04,6.18,5.94,6.06,47600.0],["2009-08-21",6.16,6.18,6.0,6.12,140500.0],["2009-08-24",6.13,6.22,6.12,6.18,24800.0],["2009-08-25",6.21,6.35,6.2,6.28,22000.0],["2009-08-26",6.25,6.35,6.12,6.33,61300.0],["2009-08-27",6.33,6.38,6.14,6.35,24200.0],["2009-08-28",6.4,6.4,6.1,6.2,25400.0],["2009-08-31",6.11,6.19,6.0,6.03,40100.0],["2009-09-01",6.04,6.23,6.02,6.14,56700.0],["2009-09-02",6.09,6.13,5.85,5.9,74500.0],["2009-09-03",5.91,5.92,5.6,5.8,132500.0],["2009-09-04",5.79,5.95,5.68,5.84,36700.0],["2009-09-08",5.92,6.11,5.81,6.05,48500.0],["2009-09-09",6.06,6.14,6.04,6.09,24500.0],["2009-09-10",6.1,6.25,6.1,6.25,27600.0],["2009-09-11",6.26,6.28,6.01,6.19,20600.0],["2009-09-14",6.14,6.56,6.11,6.5,37400.0],["2009-09-15",6.52,6.59,6.36,6.5,44400.0],["2009-09-16",6.5,6.5,6.38,6.42,47000.0],["2009-09-17",6.43,6.49,6.32,6.35,23600.0],["2009-09-18",6.38,6.4,6.31,6.33,57000.0],["2009-09-21",6.2,6.4,6.0,6.37,92400.0],["2009-09-22",6.4,6.65,6.33,6.44,99300.0],["2009-09-23",6.67,7.0,6.66,6.83,154900.0],["2009-09-24",6.87,6.87,6.52,6.73,68600.0],["2009-09-25",6.69,6.78,6.55,6.61,33600.0],["2009-09-28",6.44,6.48,5.6,5.9,616200.0],["2009-09-29",5.97,6.18,5.71,5.74,1488800.0],["2009-09-30",5.8,6.06,5.76,6.06,287800.0],["2009-10-01",6.0,6.07,5.77,5.79,72100.0],["2009-10-02",5.76,5.84,5.68,5.72,80900.0],["2009-10-05",5.72,5.75,5.59,5.67,124700.0],["2009-10-06",5.73,5.79,5.6,5.67,81400.0],["2009-10-07",5.63,5.8,5.46,5.53,68800.0],["2009-10-08",5.59,5.63,5.3,5.3,139000.0],["2009-10-09",5.35,5.41,5.27,5.3,84900.0],["2009-10-12",5.35,5.43,5.14,5.19,77900.0],["2009-10-13",5.23,5.29,5.12,5.19,147900.0],["2009-10-14",5.36,5.43,5.2,5.24,282400.0],["2009-10-15",5.39,5.67,5.27,5.6,164900.0],["2009-10-16",5.57,5.73,5.5,5.61,77300.0],["2009-10-19",5.66,5.9,5.66,5.72,124400.0],["2009-10-20",5.92,5.92,4.95,4.98,642800.0],["2009-10-21",4.98,5.09,4.3,4.35,794600.0],["2009-10-22",4.36,4.52,4.25,4.25,331500.0],["2009-10-23",4.25,4.41,3.8,3.81,416600.0],["2009-10-26",3.86,4.08,3.82,3.89,239100.0],["2009-10-27",3.92,4.02,3.91,3.94,136300.0],["2009-10-28",3.95,4.02,3.85,3.88,205400.0],["2009-10-29",4.17,4.28,3.65,3.71,586600.0],["2009-10-30",3.77,3.89,3.42,3.66,499500.0],["2009-11-02",3.73,4.08,3.67,3.96,235000.0],["2009-11-03",3.95,4.23,3.95,4.09,239200.0],["2009-11-04",4.23,4.23,4.09,4.15,266000.0],["2009-11-05",4.24,4.31,4.1,4.13,170300.0],["2009-11-06",4.1,4.11,4.0,4.07,175600.0],["2009-11-09",4.1,4.1,3.99,4.05,187700.0],["2009-11-10",4.02,4.08,3.95,3.98,102300.0],["2009-11-11",4.08,4.1,3.98,4.0,147100.0],["2009-11-12",4.0,4.1,3.93,3.96,123200.0],["2009-11-13",3.96,4.01,3.89,3.93,76700.0],["2009-11-16",4.0,4.0,3.89,3.92,89400.0],["2009-11-17",3.9,3.95,3.83,3.88,125800.0],["2009-11-18",3.86,4.08,3.83,4.06,189700.0],["2009-11-19",4.05,4.08,3.94,3.98,283100.0],["2009-11-20",4.0,4.31,3.96,4.1,455200.0],["2009-11-23",4.14,4.26,3.95,4.02,160700.0],["2009-11-24",4.03,4.05,3.9,4.0,111900.0],["2009-11-25",4.01,4.02,3.93,3.96,51800.0],["2009-11-27",3.91,4.06,3.79,3.79,92600.0],["2009-11-30",3.8,3.9,3.65,3.68,326000.0],["2009-12-01",3.74,3.79,3.7,3.75,288100.0],["2009-12-02",3.75,3.84,3.75,3.8,238400.0],["2009-12-03",3.83,4.0,3.81,3.84,143600.0],["2009-12-04",3.93,3.97,3.87,3.92,125300.0],["2009-12-07",3.96,4.03,3.92,3.95,178100.0],["2009-12-08",3.93,3.99,3.85,3.89,122600.0],["2009-12-09",3.89,4.0,3.89,3.95,72000.0],["2009-12-10",3.98,4.0,3.85,3.9,69500.0],["2009-12-11",3.91,4.0,3.91,3.98,76900.0],["2009-12-14",4.02,4.02,3.85,3.95,122900.0],["2009-12-15",3.95,3.98,3.84,3.84,181000.0],["2009-12-16",3.88,3.9,3.79,3.82,108800.0],["2009-12-17",3.8,3.84,3.56,3.56,173100.0],["2009-12-18",3.59,3.69,3.49,3.5,264000.0],["2009-12-21",3.5,3.74,3.5,3.72,105100.0],["2009-12-22",3.73,4.11,3.68,4.08,243100.0],["2009-12-23",4.09,4.19,3.99,4.16,170200.0],["2009-12-24",4.18,4.5,4.14,4.44,103100.0],["2009-12-28",4.47,4.56,4.28,4.34,130800.0],["2009-12-29",4.35,4.35,4.08,4.25,179600.0],["2009-12-30",4.23,4.47,4.23,4.47,97600.0],["2009-12-31",4.45,4.45,4.28,4.32,58100.0],["2010-01-04",4.35,4.54,4.32,4.48,127100.0],["2010-01-05",4.47,4.54,4.38,4.41,48400.0],["2010-01-06",4.4,4.48,4.25,4.28,77700.0],["2010-01-07",4.3,4.46,4.3,4.41,63700.0],["2010-01-08",4.35,4.56,4.35,4.47,94000.0],["2010-01-11",4.51,4.95,4.5,4.81,217100.0],["2010-01-12",4.8,4.9,4.5,4.59,298400.0],["2010-01-13",4.62,4.93,4.55,4.77,368100.0],["2010-01-14",4.78,5.48,4.78,5.2,741700.0],["2010-01-15",5.15,5.5,5.05,5.35,475100.0],["2010-01-19",5.4,5.42,4.9,5.02,349300.0],["2010-01-20",5.08,5.18,4.72,5.07,261500.0],["2010-01-21",5.25,5.25,4.78,4.85,204900.0],["2010-01-22",4.86,4.93,4.66,4.68,141000.0],["2010-01-25",4.52,4.8,4.42,4.57,284300.0],["2010-01-26",4.57,4.57,4.23,4.25,486200.0],["2010-01-27",4.22,4.35,3.83,4.12,535300.0],["2010-01-28",4.12,4.12,3.88,3.89,226800.0],["2010-01-29",3.9,4.05,3.75,3.84,147800.0],["2010-02-01",3.87,4.17,3.7,4.07,143300.0],["2010-02-02",4.09,4.13,4.0,4.1,78900.0],["2010-02-03",4.07,4.08,3.83,3.94,122300.0],["2010-02-04",3.9,3.94,3.78,3.83,93400.0],["2010-02-05",3.87,3.91,3.72,3.85,73700.0],["2010-02-08",3.86,4.01,3.86,3.9,50300.0],["2010-02-09",3.96,4.08,3.9,4.03,48100.0],["2010-02-10",4.03,4.09,3.99,3.99,41000.0],["2010-02-11",3.99,4.19,3.62,4.02,300600.0],["2010-02-12",3.95,4.04,3.86,3.91,58400.0],["2010-02-16",3.96,4.21,3.96,4.06,119300.0],["2010-02-17",4.08,4.19,3.88,4.17,170000.0],["2010-02-18",4.33,4.46,3.97,4.15,270900.0],["2010-02-19",4.12,4.12,3.93,4.04,201600.0],["2010-02-22",4.27,4.27,3.98,4.04,128300.0],["2010-02-23",4.02,4.16,3.88,3.95,130300.0],["2010-02-24",3.96,4.09,3.95,3.98,79700.0],["2010-02-25",3.94,4.02,3.91,3.99,101400.0],["2010-02-26",4.0,4.11,3.94,4.08,72500.0],["2010-03-01",4.09,4.16,3.97,4.05,80000.0],["2010-03-02",4.07,4.15,3.98,4.12,63300.0],["2010-03-03",4.14,4.22,4.11,4.22,47900.0],["2010-03-04",4.21,4.42,4.21,4.34,81200.0],["2010-03-05",4.38,4.48,4.35,4.44,63400.0],["2010-03-08",4.45,4.47,4.35,4.42,37200.0],["2010-03-09",4.39,4.39,4.22,4.36,45500.0],["2010-03-10",4.35,4.5,4.34,4.47,98600.0],["2010-03-11",4.46,4.49,4.37,4.42,62900.0],["2010-03-12",4.43,4.43,4.27,4.36,33400.0],["2010-03-15",4.35,4.38,4.25,4.36,24000.0],["2010-03-16",4.39,4.4,4.31,4.4,25800.0],["2010-03-17",4.43,4.46,4.37,4.38,53700.0],["2010-03-18",4.35,4.39,4.28,4.31,41000.0],["2010-03-19",4.34,4.35,4.15,4.16,92900.0],["2010-03-22",4.14,4.17,4.06,4.15,53200.0],["2010-03-23",4.16,4.32,4.16,4.26,53900.0],["2010-03-24",4.26,4.3,4.16,4.18,40500.0],["2010-03-25",4.22,4.23,4.1,4.12,48500.0],["2010-03-26",4.15,4.18,4.03,4.15,44200.0],["2010-03-29",4.15,4.16,4.06,4.11,56400.0],["2010-03-30",4.11,4.13,3.9,3.97,199800.0],["2010-03-31",3.96,4.11,3.96,4.01,134000.0],["2010-04-01",4.01,4.08,4.0,4.05,70500.0],["2010-04-05",4.07,4.17,4.0,4.17,81200.0],["2010-04-06",4.08,4.2,4.07,4.13,66800.0],["2010-04-07",4.09,4.16,4.08,4.09,34500.0],["2010-04-08",4.1,4.17,4.08,4.09,23300.0],["2010-04-09",4.09,4.19,4.04,4.17,57200.0],["2010-04-12",4.17,4.4,4.13,4.39,77800.0],["2010-04-13",4.35,4.4,4.19,4.36,40700.0],["2010-04-14",4.37,4.4,4.22,4.39,38500.0],["2010-04-15",4.34,4.41,4.28,4.32,40600.0],["2010-04-16",4.32,4.37,4.08,4.19,72700.0],["2010-04-19",4.19,4.25,4.15,4.18,47300.0],["2010-04-20",4.19,4.42,4.19,4.42,64200.0],["2010-04-21",4.4,4.45,4.25,4.38,68800.0],["2010-04-22",4.35,4.45,4.14,4.36,83300.0],["2010-04-23",4.37,4.43,4.19,4.42,33100.0],["2010-04-26",4.39,4.5,4.37,4.41,55100.0],["2010-04-27",4.41,4.49,4.34,4.39,43800.0],["2010-04-28",4.39,4.49,4.39,4.47,67400.0],["2010-04-29",4.4,4.42,4.2,4.36,140300.0],["2010-04-30",4.35,4.35,4.18,4.19,74300.0],["2010-05-03",4.22,4.22,4.07,4.2,53800.0],["2010-05-04",4.2,4.22,4.11,4.21,85700.0],["2010-05-05",4.14,4.2,4.07,4.16,56700.0],["2010-05-06",4.15,4.18,4.0,4.08,101000.0],["2010-05-07",4.04,4.15,3.94,4.09,75500.0],["2010-05-10",4.25,4.25,4.14,4.25,71600.0],["2010-05-11",4.23,4.26,4.14,4.19,32900.0],["2010-05-12",4.16,4.2,4.1,4.19,62200.0],["2010-05-13",4.17,4.27,4.14,4.21,53800.0],["2010-05-14",4.6,5.03,4.38,4.52,559500.0],["2010-05-17",4.56,4.59,4.36,4.42,108700.0],["2010-05-18",4.48,4.53,4.34,4.44,91400.0],["2010-05-19",4.44,4.7,4.31,4.59,151700.0],["2010-05-20",4.5,4.55,4.39,4.41,107700.0],["2010-05-21",4.35,4.44,4.22,4.38,120400.0],["2010-05-24",4.37,4.46,4.33,4.38,85100.0],["2010-05-25",4.26,4.35,4.21,4.31,117300.0],["2010-05-26",4.4,4.59,4.29,4.38,99000.0],["2010-05-27",4.49,4.85,4.49,4.75,135900.0],["2010-05-28",4.76,4.76,4.56,4.6,67100.0],["2010-06-01",4.56,5.17,4.5,4.92,242600.0],["2010-06-02",4.99,5.48,4.82,4.93,465600.0],["2010-06-03",4.97,5.06,4.7,4.94,152100.0],["2010-06-04",4.93,4.93,4.56,4.57,80500.0],["2010-06-07",4.59,4.93,4.55,4.57,126400.0],["2010-06-08",4.62,4.83,4.62,4.73,153400.0],["2010-06-09",4.81,5.03,4.56,4.62,428300.0],["2010-06-10",4.69,4.88,4.67,4.72,232300.0],["2010-06-11",4.68,4.94,4.66,4.91,103600.0],["2010-06-14",4.91,4.98,4.79,4.94,126300.0],["2010-06-15",5.03,5.21,4.88,4.93,110100.0],["2010-06-16",4.88,5.01,4.79,4.8,70600.0],["2010-06-17",4.85,4.89,4.63,4.86,81400.0],["2010-06-18",4.91,5.0,4.87,4.88,152700.0],["2010-06-21",4.97,5.16,4.81,4.9,141600.0],["2010-06-22",4.93,4.96,4.65,4.66,101900.0],["2010-06-23",4.64,4.73,4.62,4.66,69000.0],["2010-06-24",4.63,4.73,4.49,4.54,116700.0],["2010-06-25",4.57,4.84,4.51,4.62,1585800.0],["2010-06-28",4.7,4.7,4.51,4.51,76300.0],["2010-06-29",4.57,4.57,4.3,4.4,109300.0],["2010-06-30",4.36,4.5,4.3,4.3,82200.0],["2010-07-01",4.28,4.32,4.09,4.18,72900.0],["2010-07-02",4.27,4.35,4.2,4.21,62800.0],["2010-07-06",4.25,4.3,4.13,4.24,46900.0],["2010-07-07",4.27,4.32,4.11,4.11,110900.0],["2010-07-08",4.13,4.25,4.09,4.23,72800.0],["2010-07-09",4.19,4.31,4.13,4.28,46000.0],["2010-07-12",4.31,4.36,4.22,4.27,61600.0],["2010-07-13",4.35,4.74,4.35,4.72,59000.0],["2010-07-14",4.72,4.77,4.59,4.73,56000.0],["2010-07-15",4.69,4.75,4.41,4.56,57100.0],["2010-07-16",4.55,4.58,4.4,4.41,33300.0],["2010-07-19",4.48,4.51,4.36,4.45,39500.0],["2010-07-20",4.4,4.65,4.32,4.58,18300.0],["2010-07-21",4.64,4.64,4.54,4.62,22200.0],["2010-07-22",4.63,4.7,4.59,4.59,28400.0],["2010-07-23",4.59,4.95,4.56,4.88,57600.0],["2010-07-26",4.85,4.99,4.66,4.91,59600.0],["2010-07-27",4.9,4.98,4.75,4.8,85600.0],["2010-07-28",4.76,4.79,4.49,4.63,132000.0],["2010-07-29",4.63,4.65,4.25,4.53,110800.0],["2010-07-30",4.44,4.63,4.44,4.61,48000.0],["2010-08-02",4.69,4.83,4.63,4.72,37500.0],["2010-08-03",4.68,4.99,4.68,4.75,102600.0],["2010-08-04",4.84,4.89,4.76,4.76,37700.0],["2010-08-05",4.78,4.97,4.75,4.8,91500.0],["2010-08-06",4.72,4.86,4.69,4.73,49800.0],["2010-08-09",4.72,4.95,4.7,4.75,48900.0],["2010-08-10",4.72,4.82,4.65,4.66,68600.0],["2010-08-11",4.61,4.69,4.58,4.63,60500.0],["2010-08-12",4.55,4.72,4.55,4.6,36600.0],["2010-08-13",4.65,4.65,4.57,4.58,18300.0],["2010-08-16",4.57,4.62,4.53,4.55,33700.0],["2010-08-17",4.62,4.73,4.55,4.56,41600.0],["2010-08-18",4.54,4.61,4.48,4.48,72300.0],["2010-08-19",4.49,4.49,4.18,4.47,60400.0],["2010-08-20",4.42,4.53,4.21,4.53,38000.0],["2010-08-23",4.53,4.54,4.38,4.45,105100.0],["2010-08-24",4.3,4.32,4.26,4.26,57800.0],["2010-08-25",4.19,4.25,4.02,4.08,86600.0],["2010-08-26",4.08,4.15,4.01,4.02,66600.0],["2010-08-27",4.08,4.18,4.02,4.15,23000.0],["2010-08-30",4.18,4.27,4.11,4.15,38300.0],["2010-08-31",4.09,4.16,4.04,4.1,29800.0],["2010-09-01",4.18,4.23,4.08,4.09,51800.0],["2010-09-02",4.06,4.13,4.05,4.1,40100.0],["2010-09-03",4.11,4.13,4.07,4.12,10600.0],["2010-09-07",4.13,4.25,4.13,4.19,15900.0],["2010-09-08",4.16,4.27,4.1,4.1,46800.0],["2010-09-09",4.08,4.13,4.04,4.09,61200.0],["2010-09-10",4.06,4.16,3.85,4.08,160500.0],["2010-09-13",4.16,4.21,4.15,4.17,27000.0],["2010-09-14",4.2,4.4,4.13,4.2,91000.0],["2010-09-15",4.18,4.23,4.18,4.2,16400.0],["2010-09-16",4.22,4.23,4.18,4.2,31600.0],["2010-09-17",4.44,4.54,4.24,4.34,63300.0],["2010-09-20",4.35,4.43,4.14,4.39,124700.0],["2010-09-21",4.37,4.38,4.35,4.37,22700.0],["2010-09-22",4.36,4.41,4.24,4.34,27500.0],["2010-09-23",4.29,4.36,4.28,4.31,25300.0],["2010-09-24",4.26,4.36,4.22,4.35,26500.0],["2010-09-27",4.32,4.36,4.28,4.33,72000.0],["2010-09-28",4.25,4.32,4.25,4.29,22100.0],["2010-09-29",4.31,4.4,4.26,4.34,37000.0],["2010-09-30",4.32,4.49,4.31,4.35,60700.0],["2010-10-01",4.35,4.4,4.35,4.4,12900.0],["2010-10-04",4.36,4.43,4.34,4.43,13900.0],["2010-10-05",4.44,4.49,4.2,4.41,53400.0],["2010-10-06",4.41,4.43,4.38,4.42,54400.0],["2010-10-07",4.4,4.65,4.35,4.47,63300.0],["2010-10-08",4.46,4.58,4.43,4.57,46200.0],["2010-10-11",4.59,4.63,4.47,4.55,68600.0],["2010-10-12",4.57,4.57,4.46,4.51,59400.0],["2010-10-13",4.51,4.67,4.49,4.57,40800.0],["2010-10-14",4.57,4.8,4.52,4.8,80900.0],["2010-10-15",4.79,4.82,4.7,4.76,23300.0],["2010-10-18",4.76,4.95,4.76,4.92,28700.0],["2010-10-19",4.84,4.93,4.7,4.93,27400.0],["2010-10-20",4.72,4.96,4.72,4.93,22500.0],["2010-10-21",4.91,4.96,4.82,4.87,42700.0],["2010-10-22",4.87,4.93,4.85,4.88,16400.0],["2010-10-25",4.86,4.88,4.85,4.87,11200.0],["2010-10-26",4.84,4.92,4.82,4.91,44000.0],["2010-10-27",4.88,4.9,4.83,4.87,9200.0],["2010-10-28",5.02,5.45,4.9,5.1,814100.0],["2010-10-29",5.19,5.28,5.12,5.25,136800.0],["2010-11-01",5.32,5.75,5.32,5.52,187200.0],["2010-11-02",5.52,5.75,5.52,5.71,143600.0],["2010-11-03",5.76,5.96,5.65,5.88,200300.0],["2010-11-04",6.0,6.01,5.86,5.93,144700.0],["2010-11-05",5.94,5.97,5.62,5.92,85000.0],["2010-11-08",5.94,6.09,5.92,6.0,177500.0],["2010-11-09",6.03,6.05,5.93,6.0,108700.0],["2010-11-10",6.04,6.75,5.99,6.54,388400.0],["2010-11-11",6.44,6.6,6.33,6.48,71900.0],["2010-11-12",6.4,6.65,6.3,6.5,168100.0],["2010-11-15",6.6,6.82,6.19,6.25,149300.0],["2010-11-16",6.17,6.47,6.02,6.43,100400.0],["2010-11-17",6.37,6.43,6.07,6.22,111500.0],["2010-11-18",6.24,6.37,6.21,6.25,163400.0],["2010-11-19",6.27,6.38,6.12,6.3,81200.0],["2010-11-22",6.25,6.38,6.23,6.25,56100.0],["2010-11-23",6.24,6.35,6.06,6.22,74300.0],["2010-11-24",6.33,6.38,6.22,6.25,68800.0],["2010-11-26",6.2,6.56,6.2,6.52,66600.0],["2010-11-29",6.62,6.66,6.46,6.58,148100.0],["2010-11-30",6.59,6.63,6.21,6.26,441800.0],["2010-12-01",6.35,6.56,6.26,6.5,173600.0],["2010-12-02",6.53,6.65,6.48,6.6,362900.0],["2010-12-03",6.57,7.1,6.57,6.92,293100.0],["2010-12-06",6.86,6.93,6.65,6.65,228600.0],["2010-12-07",6.87,7.37,6.78,6.79,447400.0],["2010-12-08",6.97,7.09,6.87,6.93,194200.0],["2010-12-09",6.91,7.05,6.91,6.99,70300.0],["2010-12-10",7.02,7.08,6.93,6.99,49400.0],["2010-12-13",7.04,7.07,6.9,6.95,105800.0],["2010-12-14",6.93,7.01,6.85,6.98,37100.0],["2010-12-15",6.94,7.01,6.77,6.99,109500.0],["2010-12-16",6.98,6.98,6.78,6.96,35200.0],["2010-12-17",6.95,7.03,6.92,6.92,91600.0],["2010-12-20",6.88,6.99,6.88,6.95,105800.0],["2010-12-21",6.97,7.05,6.97,7.01,65300.0],["2010-12-22",7.0,7.23,6.97,7.16,52000.0],["2010-12-23",7.15,7.23,7.1,7.1,45600.0],["2010-12-27",7.05,7.05,6.94,7.01,67600.0],["2010-12-28",7.01,7.12,7.01,7.07,36900.0],["2010-12-29",6.73,6.73,5.9,6.09,463600.0],["2010-12-30",6.05,6.56,6.02,6.51,167100.0],["2010-12-31",6.52,6.78,6.4,6.61,77400.0],["2011-01-03",6.7,6.78,6.47,6.6,153500.0],["2011-01-04",6.59,6.74,6.5,6.59,218100.0],["2011-01-05",6.6,6.82,6.6,6.69,191600.0],["2011-01-06",6.72,6.92,6.72,6.83,80300.0],["2011-01-07",6.87,6.95,6.87,6.95,48500.0],["2011-01-10",6.93,7.08,6.7,7.07,111800.0],["2011-01-11",7.09,7.3,7.04,7.26,136200.0],["2011-01-12",7.31,7.45,7.27,7.35,85400.0],["2011-01-13",7.31,7.49,6.8,7.38,104400.0],["2011-01-14",7.41,7.41,7.15,7.15,86200.0],["2011-01-18",7.1,7.12,6.98,7.1,102600.0],["2011-01-19",7.1,7.15,6.68,6.77,113400.0],["2011-01-20",6.76,6.88,6.65,6.76,37300.0],["2011-01-21",6.78,6.97,6.63,6.82,56900.0],["2011-01-24",6.82,6.82,6.4,6.51,74500.0],["2011-01-25",6.51,7.13,6.46,7.05,115100.0],["2011-01-26",7.04,7.12,6.89,7.04,78400.0],["2011-01-27",7.07,7.07,6.88,6.95,37700.0],["2011-01-28",6.9,6.95,6.85,6.92,29800.0],["2011-01-31",6.87,6.89,6.62,6.87,51200.0],["2011-02-01",6.84,6.91,6.71,6.74,59700.0],["2011-02-02",6.71,6.82,6.64,6.78,33800.0],["2011-02-03",6.81,6.82,6.68,6.75,17300.0],["2011-02-04",6.72,6.75,6.5,6.73,47600.0],["2011-02-07",6.73,6.89,6.57,6.84,50700.0],["2011-02-08",6.8,6.99,6.63,6.84,57300.0],["2011-02-09",6.83,6.91,6.78,6.87,35800.0],["2011-02-10",6.83,6.96,6.64,6.96,52500.0],["2011-02-11",6.97,7.0,6.91,6.97,34700.0],["2011-02-14",6.93,6.94,6.69,6.72,61700.0],["2011-02-15",6.72,6.74,6.38,6.39,77000.0],["2011-02-16",6.39,6.39,6.07,6.12,196000.0],["2011-02-17",5.78,5.83,5.26,5.47,683700.0],["2011-02-18",5.5,5.71,5.39,5.43,150000.0],["2011-02-22",5.36,5.4,5.26,5.27,109400.0],["2011-02-23",5.27,5.27,5.0,5.2,133900.0],["2011-02-24",5.04,5.21,5.0,5.14,81000.0],["2011-02-25",5.18,5.22,5.16,5.17,27900.0],["2011-02-28",5.17,5.25,5.05,5.16,74200.0],["2011-03-01",5.24,5.52,5.24,5.42,103000.0],["2011-03-02",5.37,5.49,5.28,5.4,52200.0],["2011-03-03",5.43,5.49,5.4,5.45,56300.0],["2011-03-04",5.45,5.53,5.37,5.39,29000.0],["2011-03-07",5.42,5.42,5.1,5.19,64900.0],["2011-03-08",5.22,5.3,5.18,5.26,15700.0],["2011-03-09",5.26,5.26,5.14,5.17,19100.0],["2011-03-10",5.12,5.45,5.08,5.2,99600.0],["2011-03-11",5.18,5.26,4.88,4.94,63000.0],["2011-03-14",4.89,4.95,4.7,4.81,52000.0],["2011-03-15",4.66,5.02,4.6,5.0,52800.0],["2011-03-16",5.0,5.45,4.93,5.26,141900.0],["2011-03-17",5.3,5.3,5.02,5.04,90100.0],["2011-03-18",4.97,5.06,4.79,5.0,96100.0],["2011-03-21",5.03,5.25,5.03,5.07,79900.0],["2011-03-22",5.0,5.17,5.0,5.08,68200.0],["2011-03-23",4.94,5.24,4.94,5.17,86800.0],["2011-03-24",5.15,5.37,5.13,5.22,83900.0],["2011-03-25",5.2,5.21,5.0,5.07,85600.0],["2011-03-28",5.05,5.11,5.01,5.1,33300.0],["2011-03-29",5.1,5.1,5.03,5.08,33300.0],["2011-03-30",5.08,5.08,5.0,5.0,34600.0],["2011-03-31",4.98,5.07,4.95,5.07,132000.0],["2011-04-01",5.07,5.1,5.0,5.06,19400.0],["2011-04-04",5.06,5.17,5.04,5.09,35800.0],["2011-04-05",5.05,5.09,4.81,4.94,100500.0],["2011-04-06",5.0,5.0,4.94,4.98,29200.0],["2011-04-07",4.98,5.03,4.84,4.87,115300.0],["2011-04-08",4.87,4.87,4.69,4.7,91100.0],["2011-04-11",4.68,4.71,4.65,4.7,41600.0],["2011-04-12",4.66,4.69,4.51,4.59,79900.0],["2011-04-13",4.69,4.78,4.5,4.55,55500.0],["2011-04-14",4.55,4.59,4.53,4.55,13800.0],["2011-04-15",4.5,4.55,4.5,4.52,56600.0],["2011-04-18",4.5,4.5,4.25,4.3,68100.0],["2011-04-19",4.3,4.39,4.3,4.37,54900.0],["2011-04-20",4.38,4.54,4.35,4.39,77900.0],["2011-04-21",4.38,4.38,4.25,4.35,101100.0],["2011-04-25",4.33,4.51,4.33,4.46,25900.0],["2011-04-26",4.46,4.5,4.43,4.45,14400.0],["2011-04-27",4.49,4.49,4.41,4.45,16000.0],["2011-04-28",4.43,4.47,4.43,4.46,9700.0],["2011-04-29",4.48,4.48,4.4,4.4,14000.0],["2011-05-02",4.39,4.39,4.06,4.18,177000.0],["2011-05-03",4.18,4.31,4.09,4.3,56000.0],["2011-05-04",4.29,4.44,4.25,4.37,100200.0],["2011-05-05",4.02,4.22,3.92,3.97,482000.0],["2011-05-06",4.0,4.0,3.87,3.94,54000.0],["2011-05-09",3.97,4.09,3.93,3.95,243000.0],["2011-05-10",3.99,4.12,3.94,4.0,252800.0],["2011-05-11",4.09,4.53,4.07,4.41,302300.0],["2011-05-12",4.56,4.73,4.36,4.58,200000.0],["2011-05-13",4.58,4.58,4.42,4.43,37000.0],["2011-05-16",4.41,4.62,4.41,4.5,34000.0],["2011-05-17",4.49,4.49,4.3,4.39,33000.0],["2011-05-18",4.4,4.51,4.4,4.45,43500.0],["2011-05-19",4.44,4.54,4.41,4.46,33300.0],["2011-05-20",4.47,4.49,4.44,4.48,19900.0],["2011-05-23",4.44,4.5,4.41,4.5,28000.0],["2011-05-24",4.53,4.79,4.49,4.51,259100.0],["2011-05-25",4.53,4.62,4.45,4.61,101700.0],["2011-05-26",4.61,4.87,4.53,4.78,96300.0],["2011-05-27",4.76,4.89,4.65,4.84,129600.0],["2011-05-31",4.84,4.97,4.78,4.9,256700.0],["2011-06-01",4.9,4.9,4.73,4.84,147000.0],["2011-06-02",4.89,5.05,4.73,4.96,192600.0],["2011-06-03",4.95,5.23,4.87,5.2,189000.0],["2011-06-06",5.2,5.2,4.89,4.95,147800.0],["2011-06-07",4.95,5.03,4.78,4.93,40000.0],["2011-06-08",4.95,5.01,4.8,4.96,61900.0],["2011-06-09",4.96,5.1,4.89,5.04,18700.0],["2011-06-10",5.07,5.07,4.91,5.03,33400.0],["2011-06-13",5.02,5.05,4.97,5.02,33700.0],["2011-06-14",5.03,5.06,4.87,4.99,56500.0],["2011-06-15",4.99,4.99,4.68,4.75,84000.0],["2011-06-16",4.74,4.88,4.57,4.73,55700.0],["2011-06-17",4.73,4.75,4.64,4.71,44700.0],["2011-06-20",4.61,4.78,4.56,4.73,60800.0],["2011-06-21",4.74,4.79,4.73,4.77,5100.0],["2011-06-22",4.78,4.78,4.69,4.72,6900.0],["2011-06-23",4.71,4.8,4.67,4.8,57200.0],["2011-06-24",4.77,4.77,4.68,4.74,20200.0],["2011-06-27",4.7,4.77,4.66,4.74,11000.0],["2011-06-28",4.75,4.75,4.65,4.73,9200.0],["2011-06-29",4.7,4.75,4.65,4.68,27800.0],["2011-06-30",4.65,4.73,4.65,4.7,6700.0],["2011-07-01",4.88,4.89,4.73,4.74,8300.0],["2011-07-05",4.76,4.9,4.68,4.7,28100.0],["2011-07-06",4.72,4.98,4.67,4.92,40300.0],["2011-07-07",4.85,4.95,4.85,4.94,13500.0],["2011-07-08",4.9,4.92,4.83,4.9,29600.0],["2011-07-11",4.83,4.88,4.7,4.75,22000.0],["2011-07-12",4.72,4.74,4.63,4.71,153100.0],["2011-07-13",4.71,4.8,4.7,4.8,14700.0],["2011-07-14",4.83,4.83,4.52,4.69,15500.0],["2011-07-15",4.72,4.74,4.51,4.69,23900.0],["2011-07-18",4.69,4.75,4.58,4.73,24400.0],["2011-07-19",4.72,4.82,4.64,4.72,9900.0],["2011-07-20",4.68,4.77,4.65,4.67,12900.0],["2011-07-21",4.72,4.84,4.61,4.8,60700.0],["2011-07-22",4.79,4.92,4.64,4.88,44400.0],["2011-07-25",4.88,4.93,4.8,4.9,15700.0],["2011-07-26",4.79,4.95,4.75,4.84,7200.0],["2011-07-27",4.8,4.83,4.51,4.76,14400.0],["2011-07-28",4.72,4.76,4.59,4.69,13200.0],["2011-07-29",4.68,4.74,4.64,4.7,21800.0],["2011-08-01",4.71,4.78,4.6,4.72,15300.0],["2011-08-02",4.75,4.76,4.6,4.7,35100.0],["2011-08-03",4.7,4.73,4.63,4.7,25300.0],["2011-08-04",4.7,5.09,4.69,4.91,129200.0],["2011-08-05",4.9,5.1,4.84,4.93,41000.0],["2011-08-08",4.8,4.9,4.51,4.57,65300.0],["2011-08-09",4.46,5.04,4.27,4.85,91600.0],["2011-08-10",4.77,5.06,4.69,4.8,105200.0],["2011-08-11",4.78,4.83,4.64,4.71,61900.0],["2011-08-12",4.74,4.83,4.71,4.79,20600.0],["2011-08-15",4.83,5.1,4.8,4.91,22700.0],["2011-08-16",4.92,5.09,4.81,4.99,48000.0],["2011-08-17",5.0,5.0,4.89,4.89,15100.0],["2011-08-18",4.83,4.93,4.8,4.87,32600.0],["2011-08-19",4.84,4.94,4.77,4.78,16900.0],["2011-08-22",4.95,4.95,4.75,4.77,7800.0],["2011-08-23",4.75,4.85,4.54,4.77,22000.0],["2011-08-24",4.8,4.84,4.7,4.8,24200.0],["2011-08-25",4.8,4.8,4.72,4.75,3800.0],["2011-08-26",4.78,4.93,4.77,4.77,1300.0],["2011-08-29",4.82,5.04,4.66,4.91,33200.0],["2011-08-30",4.8,4.98,4.8,4.9,9600.0],["2011-08-31",4.9,4.93,4.71,4.87,21000.0],["2011-09-01",4.88,4.88,4.78,4.82,4700.0],["2011-09-02",4.75,4.83,4.75,4.81,10900.0],["2011-09-06",4.76,4.87,4.75,4.85,12400.0],["2011-09-07",4.9,4.99,4.84,4.95,21500.0],["2011-09-08",4.91,5.04,4.91,5.0,13200.0],["2011-09-09",4.95,5.05,4.9,5.04,10900.0],["2011-09-12",5.06,5.06,4.83,4.93,13000.0],["2011-09-13",4.88,5.02,4.84,4.91,18100.0],["2011-09-14",4.93,4.95,4.76,4.83,10600.0],["2011-09-15",4.84,5.04,4.75,5.0,65100.0],["2011-09-16",4.96,4.96,4.81,4.95,14200.0],["2011-09-19",4.88,4.93,4.84,4.92,13600.0],["2011-09-20",4.85,5.0,4.81,4.82,25200.0],["2011-09-21",4.84,4.92,4.8,4.82,13100.0],["2011-09-22",4.77,4.85,4.73,4.74,44900.0],["2011-09-23",4.79,5.04,4.65,4.94,43400.0],["2011-09-26",4.97,4.99,4.81,4.94,72000.0],["2011-09-27",4.99,5.06,4.92,5.0,27100.0],["2011-09-28",5.0,5.02,4.75,4.99,37400.0],["2011-09-29",5.03,5.03,4.85,4.94,2700.0],["2011-09-30",4.82,5.02,4.76,4.96,14200.0],["2011-10-03",4.85,4.92,4.8,4.8,9800.0],["2011-10-04",4.83,4.85,4.62,4.72,23800.0],["2011-10-05",4.78,4.82,4.7,4.82,10000.0],["2011-10-06",4.78,4.82,4.61,4.78,7900.0],["2011-10-07",4.82,4.9,4.7,4.73,13400.0],["2011-10-10",4.78,4.97,4.56,4.73,16400.0],["2011-10-11",4.74,4.8,4.53,4.78,11600.0],["2011-10-12",4.75,4.88,4.53,4.88,29000.0],["2011-10-13",4.89,4.92,4.82,4.89,3700.0],["2011-10-14",4.9,4.9,4.8,4.81,8200.0],["2011-10-17",4.81,4.85,4.67,4.71,5800.0],["2011-10-18",4.69,4.75,4.39,4.55,103300.0],["2011-10-19",4.55,4.72,4.3,4.52,63900.0],["2011-10-20",4.82,4.82,4.3,4.41,74200.0],["2011-10-21",4.49,4.49,4.23,4.45,22700.0],["2011-10-24",4.57,4.62,4.22,4.44,90400.0],["2011-10-25",4.41,4.53,4.35,4.42,17900.0],["2011-10-26",4.43,4.6,4.29,4.5,41100.0],["2011-10-27",4.54,4.54,4.35,4.42,48600.0],["2011-10-28",4.42,4.57,4.26,4.43,70300.0],["2011-10-31",4.41,4.52,4.36,4.52,16200.0],["2011-11-01",4.47,4.52,4.35,4.45,41600.0],["2011-11-02",4.62,4.81,4.52,4.8,62400.0],["2011-11-03",4.45,4.78,4.41,4.57,118100.0],["2011-11-04",4.54,4.55,4.42,4.44,46900.0],["2011-11-07",4.41,4.68,4.41,4.65,48300.0],["2011-11-08",4.6,4.67,4.4,4.53,60400.0],["2011-11-09",4.43,4.54,4.41,4.51,14900.0],["2011-11-10",4.51,4.59,4.41,4.49,38100.0],["2011-11-11",4.48,4.5,4.36,4.49,65100.0],["2011-11-14",4.39,4.45,4.36,4.42,62100.0],["2011-11-15",4.4,4.49,4.36,4.43,37100.0],["2011-11-16",4.37,4.64,4.36,4.54,38100.0],["2011-11-17",4.53,4.53,4.43,4.49,8500.0],["2011-11-18",4.48,4.48,4.34,4.43,14500.0],["2011-11-21",4.41,4.49,4.36,4.36,36400.0],["2011-11-22",4.39,4.42,4.34,4.42,23500.0],["2011-11-23",4.38,4.51,4.38,4.41,9000.0],["2011-11-25",4.41,4.42,4.29,4.37,54600.0],["2011-11-28",4.42,4.55,4.23,4.47,81300.0],["2011-11-29",4.46,4.46,4.29,4.36,40600.0],["2011-11-30",4.44,4.59,4.33,4.55,43200.0],["2011-12-01",4.43,4.62,4.43,4.62,29300.0],["2011-12-02",4.61,4.74,4.5,4.67,52600.0],["2011-12-05",4.64,4.66,4.55,4.64,12000.0],["2011-12-06",4.62,4.62,4.51,4.62,10800.0],["2011-12-07",4.58,4.58,4.28,4.51,23000.0],["2011-12-08",4.39,4.56,4.3,4.41,36100.0],["2011-12-09",4.43,4.56,4.3,4.45,38000.0],["2011-12-12",4.39,4.51,4.33,4.5,28500.0],["2011-12-13",4.49,4.49,4.27,4.27,17900.0],["2011-12-14",4.34,4.37,4.17,4.33,29500.0],["2011-12-15",4.37,4.37,4.03,4.13,54600.0],["2011-12-16",4.01,4.14,3.95,4.1,51600.0],["2011-12-19",4.07,4.24,3.98,4.1,125800.0],["2011-12-20",4.11,4.22,4.11,4.19,49300.0],["2011-12-21",4.17,4.17,4.0,4.11,49600.0],["2011-12-22",4.08,4.17,4.02,4.08,24500.0],["2011-12-23",4.07,4.2,4.06,4.14,21000.0],["2011-12-27",4.12,4.2,4.02,4.1,30400.0],["2011-12-28",4.0,4.12,4.0,4.01,65000.0],["2011-12-29",4.01,4.04,3.95,3.96,51800.0],["2011-12-30",3.94,4.04,3.94,4.02,89400.0],["2012-01-03",4.05,4.05,3.92,4.02,24600.0],["2012-01-04",3.95,4.02,3.95,4.02,10200.0],["2012-01-05",4.02,4.14,4.02,4.11,18200.0],["2012-01-06",4.1,4.12,4.0,4.12,12400.0],["2012-01-09",4.02,4.1,3.95,4.05,17500.0],["2012-01-10",4.03,4.11,3.96,4.07,16100.0],["2012-01-11",3.93,4.08,3.91,4.02,28600.0],["2012-01-12",4.02,4.12,3.88,4.07,21700.0],["2012-01-13",4.04,4.13,3.89,4.12,46700.0],["2012-01-17",4.2,4.22,3.99,4.12,45700.0],["2012-01-18",4.16,4.2,4.04,4.09,21900.0],["2012-01-19",4.12,4.2,4.0,4.1,18400.0],["2012-01-20",4.03,4.32,4.03,4.21,8400.0],["2012-01-23",4.21,4.37,4.03,4.35,4500.0],["2012-01-24",4.31,4.42,4.11,4.3,34400.0],["2012-01-25",4.26,4.68,4.26,4.58,23900.0],["2012-01-26",4.59,4.6,4.08,4.22,79200.0],["2012-01-27",4.22,4.35,4.16,4.33,10500.0],["2012-01-30",4.38,4.38,4.02,4.16,66800.0],["2012-01-31",4.14,4.24,4.03,4.17,31800.0],["2012-02-01",4.2,4.35,4.15,4.28,17900.0],["2012-02-02",4.31,4.49,4.22,4.45,35000.0],["2012-02-03",4.5,4.65,4.5,4.6,23700.0],["2012-02-06",4.55,4.7,4.46,4.7,30000.0],["2012-02-07",4.65,4.68,4.58,4.62,16500.0],["2012-02-08",4.62,4.7,4.62,4.67,8100.0],["2012-02-09",4.65,4.7,4.61,4.67,11900.0],["2012-02-10",4.65,4.71,4.6,4.65,32000.0],["2012-02-13",4.65,4.73,4.63,4.66,30100.0],["2012-02-14",4.65,4.8,4.63,4.8,32700.0],["2012-02-15",4.73,4.8,4.67,4.77,3800.0],["2012-02-16",4.51,4.79,4.5,4.67,48500.0],["2012-02-17",4.5,4.67,4.28,4.67,47600.0],["2012-02-21",4.65,4.75,4.52,4.73,65800.0],["2012-02-22",4.7,4.98,4.7,4.98,61600.0],["2012-02-23",4.89,4.99,4.8,4.88,40300.0],["2012-02-24",4.93,5.38,4.93,5.13,131000.0],["2012-02-27",5.15,5.37,5.09,5.3,66900.0],["2012-02-28",5.3,5.3,4.83,5.12,62600.0],["2012-02-29",5.1,5.1,4.89,4.93,16200.0],["2012-03-01",4.95,5.11,4.93,5.06,17900.0],["2012-03-02",5.06,5.1,4.93,4.99,22600.0],["2012-03-05",4.99,5.1,4.98,5.07,55100.0],["2012-03-06",5.12,5.15,5.01,5.08,33900.0],["2012-03-07",5.03,5.14,5.03,5.09,13400.0],["2012-03-08",5.1,5.12,5.01,5.05,70900.0],["2012-03-09",5.05,5.16,5.05,5.06,25500.0],["2012-03-12",5.1,5.12,5.07,5.1,39100.0],["2012-03-13",5.12,5.14,5.05,5.09,67000.0],["2012-03-14",5.04,5.15,4.9,5.13,62400.0],["2012-03-15",5.1,5.24,5.04,5.24,54100.0],["2012-03-16",5.24,5.25,5.19,5.25,13700.0],["2012-03-19",5.22,5.25,5.13,5.19,14200.0],["2012-03-20",5.25,5.25,5.12,5.24,23200.0],["2012-03-21",5.23,5.23,5.14,5.14,33100.0],["2012-03-22",5.2,5.47,5.18,5.35,35600.0],["2012-03-23",5.36,5.45,5.36,5.45,19300.0],["2012-03-26",5.41,5.5,5.31,5.4,74200.0],["2012-03-27",5.17,5.39,5.13,5.25,107600.0],["2012-03-28",5.2,5.23,5.15,5.17,64200.0],["2012-03-29",5.18,5.2,5.02,5.12,39500.0],["2012-03-30",5.14,5.24,5.01,5.18,80700.0],["2012-04-02",5.22,5.24,5.06,5.13,17700.0],["2012-04-03",5.13,5.13,5.04,5.08,7700.0],["2012-04-04",5.05,5.05,4.97,4.99,18600.0],["2012-04-05",4.97,5.05,4.95,5.01,71000.0],["2012-04-09",5.0,5.1,5.0,5.09,2500.0],["2012-04-10",5.06,5.21,5.04,5.16,8800.0],["2012-04-11",5.1,5.19,5.02,5.17,9900.0],["2012-04-12",5.13,5.21,5.09,5.12,13000.0],["2012-04-13",5.16,5.16,5.05,5.05,8100.0],["2012-04-16",5.01,5.15,5.0,5.1,7200.0],["2012-04-17",5.08,5.22,5.05,5.07,7300.0],["2012-04-18",5.1,5.1,5.02,5.03,2600.0],["2012-04-19",5.05,5.08,4.97,5.04,11900.0],["2012-04-20",5.04,5.05,5.01,5.01,3700.0],["2012-04-23",4.91,5.04,4.91,4.98,16800.0],["2012-04-24",4.99,5.04,4.93,5.04,8600.0],["2012-04-25",5.05,5.05,4.78,4.96,45200.0],["2012-04-26",4.99,5.1,4.93,5.07,8900.0],["2012-04-27",5.08,5.14,4.9,4.94,22800.0],["2012-04-30",4.97,5.09,4.97,5.03,9300.0],["2012-05-01",5.0,5.03,4.94,4.97,1600.0],["2012-05-02",4.95,4.95,4.85,4.95,18500.0],["2012-05-03",4.78,4.78,4.63,4.7,11000.0],["2012-05-04",4.61,4.63,4.54,4.55,12800.0],["2012-05-07",4.58,4.69,4.49,4.49,6900.0],["2012-05-08",4.53,4.87,4.21,4.25,42700.0],["2012-05-09",4.24,4.49,4.1,4.39,41000.0],["2012-05-10",4.42,4.55,4.09,4.26,92000.0],["2012-05-11",4.29,4.61,4.22,4.41,53100.0],["2012-05-14",4.37,4.5,4.29,4.46,26100.0],["2012-05-15",4.41,4.41,4.14,4.16,39000.0],["2012-05-16",4.15,4.3,4.05,4.1,31200.0],["2012-05-17",4.09,4.18,3.84,4.12,58400.0],["2012-05-18",4.01,4.29,4.01,4.16,21300.0],["2012-05-21",4.18,4.2,4.0,4.0,14700.0],["2012-05-22",4.05,4.41,4.01,4.27,10000.0],["2012-05-23",4.32,4.32,4.05,4.05,23000.0],["2012-05-24",4.12,4.29,4.06,4.15,23000.0],["2012-05-25",4.17,4.17,4.04,4.04,7000.0],["2012-05-29",4.1,4.21,4.07,4.1,13000.0],["2012-05-30",4.16,4.2,4.05,4.11,9700.0],["2012-05-31",4.07,4.23,4.0,4.23,44600.0],["2012-06-01",4.11,4.12,4.0,4.02,15300.0],["2012-06-04",4.16,4.16,4.0,4.02,20800.0],["2012-06-05",4.0,4.11,4.0,4.01,21300.0],["2012-06-06",4.03,4.2,4.03,4.2,6400.0],["2012-06-07",4.16,4.17,4.03,4.06,8300.0],["2012-06-08",4.05,4.13,4.03,4.03,14200.0],["2012-06-11",4.04,4.12,4.0,4.04,11900.0],["2012-06-12",4.0,4.02,3.96,4.0,19600.0],["2012-06-13",4.0,4.13,3.9,4.11,15900.0],["2012-06-14",4.11,4.12,4.0,4.08,1600.0],["2012-06-15",4.06,4.06,3.97,4.05,6700.0],["2012-06-18",4.05,4.05,3.9,3.93,40300.0],["2012-06-19",3.95,4.09,3.95,4.09,4000.0],["2012-06-20",4.04,4.04,4.0,4.02,3500.0],["2012-06-21",4.0,4.04,4.0,4.01,4700.0],["2012-06-22",4.0,4.06,3.73,4.0,32700.0],["2012-06-25",4.0,4.07,3.87,3.95,3600.0],["2012-06-26",3.91,3.91,3.75,3.8,9900.0],["2012-06-27",3.75,3.8,3.67,3.74,10800.0],["2012-06-28",3.71,3.72,3.51,3.6,17700.0],["2012-06-29",3.65,3.9,3.63,3.86,158800.0],["2012-07-02",3.84,3.9,3.84,3.89,6300.0],["2012-07-03",3.83,3.86,3.75,3.75,31000.0],["2012-07-05",3.74,3.85,3.73,3.82,13700.0],["2012-07-06",3.78,3.84,3.73,3.84,2500.0],["2012-07-09",3.85,3.85,3.75,3.75,3900.0],["2012-07-10",3.79,3.81,3.71,3.71,4400.0],["2012-07-11",3.75,3.8,3.71,3.71,3300.0],["2012-07-12",3.75,3.81,3.73,3.73,13000.0],["2012-07-13",3.8,3.8,3.68,3.69,10800.0],["2012-07-16",3.74,3.76,3.64,3.64,7100.0],["2012-07-17",3.64,3.69,3.64,3.67,2800.0],["2012-07-18",3.66,3.71,3.65,3.67,5300.0],["2012-07-19",3.78,3.78,3.66,3.68,1200.0],["2012-07-20",3.56,3.67,3.56,3.64,5300.0],["2012-07-23",3.65,3.65,3.58,3.63,1300.0],["2012-07-24",3.65,3.65,3.55,3.57,3600.0],["2012-07-25",3.57,3.61,3.45,3.61,20500.0],["2012-07-26",3.57,3.93,3.41,3.7,39500.0],["2012-07-27",3.67,3.67,3.46,3.55,17900.0],["2012-07-30",3.64,3.95,3.53,3.94,36900.0],["2012-07-31",3.89,4.24,3.62,3.91,57000.0],["2012-08-01",4.04,4.12,3.89,3.89,34100.0],["2012-08-02",4.04,4.04,3.19,3.19,360800.0],["2012-08-03",3.24,3.24,2.71,2.85,48600.0],["2012-08-06",2.74,2.87,2.74,2.85,25500.0],["2012-08-07",2.87,2.97,2.85,2.91,29600.0],["2012-08-08",2.89,3.39,2.77,2.77,281200.0],["2012-08-09",2.86,3.02,2.8,2.94,21300.0],["2012-08-10",2.95,3.18,2.9,3.09,48800.0],["2012-08-13",3.09,3.22,3.0,3.18,9000.0],["2012-08-14",3.2,3.2,2.96,2.96,10700.0],["2012-08-15",3.02,3.02,2.77,2.87,38000.0],["2012-08-16",2.84,2.99,2.81,2.89,20500.0],["2012-08-17",2.9,3.0,2.78,2.88,10900.0],["2012-08-20",2.82,3.0,2.82,2.91,6200.0],["2012-08-21",2.96,2.96,2.91,2.92,7300.0],["2012-08-22",2.94,3.0,2.82,2.83,8700.0],["2012-08-23",2.87,2.95,2.83,2.91,24500.0],["2012-08-24",2.86,2.93,2.81,2.81,51700.0],["2012-08-27",2.78,2.8,2.65,2.7,19600.0],["2012-08-28",2.68,2.69,2.6,2.67,6100.0],["2012-08-29",2.63,2.85,2.4,2.78,150300.0],["2012-08-30",2.73,3.14,2.73,2.78,74100.0],["2012-08-31",2.86,3.03,2.86,2.97,16700.0],["2012-09-04",2.76,3.25,2.76,3.04,28800.0],["2012-09-05",3.04,3.17,2.96,3.05,33700.0],["2012-09-06",3.01,3.13,2.85,3.07,22500.0],["2012-09-07",3.17,3.17,2.95,3.07,162700.0],["2012-09-10",3.07,3.35,3.0,3.12,62100.0],["2012-09-11",3.17,3.4,3.04,3.09,55800.0],["2012-09-12",3.1,3.22,3.05,3.13,9100.0],["2012-09-13",3.13,3.21,3.03,3.17,27100.0],["2012-09-14",3.22,3.43,3.17,3.31,30600.0],["2012-09-17",3.3,3.39,3.09,3.18,26100.0],["2012-09-18",3.12,3.37,3.12,3.2,6800.0],["2012-09-19",3.27,3.38,3.07,3.1,51000.0],["2012-09-20",3.1,3.41,3.1,3.16,14600.0],["2012-09-21",3.16,3.16,3.06,3.15,6600.0],["2012-09-24",3.15,3.25,3.07,3.11,8900.0],["2012-09-25",3.06,3.1,3.02,3.07,7300.0],["2012-09-26",3.02,3.07,3.01,3.01,40000.0],["2012-09-27",3.05,3.1,3.01,3.1,13600.0],["2012-09-28",3.1,3.11,3.01,3.11,8600.0],["2012-10-01",3.11,3.27,2.89,2.95,153900.0],["2012-10-02",3.09,3.09,2.84,2.94,19200.0],["2012-10-03",2.88,3.16,2.74,3.08,95900.0],["2012-10-04",3.01,3.02,2.9,2.9,111800.0],["2012-10-05",2.94,3.04,2.85,3.02,3900.0],["2012-10-08",2.96,2.96,2.84,2.91,13700.0],["2012-10-09",2.85,2.99,2.84,2.87,16100.0],["2012-10-10",2.88,3.08,2.82,2.98,27200.0],["2012-10-11",2.96,3.03,2.86,2.98,4300.0],["2012-10-12",2.92,3.0,2.88,2.99,11900.0],["2012-10-15",2.82,3.1,2.82,3.04,16000.0],["2012-10-16",3.0,3.24,3.0,3.12,6800.0],["2012-10-17",3.06,3.16,3.0,3.16,1800.0],["2012-10-18",3.05,3.12,3.03,3.12,4700.0],["2012-10-19",3.1,3.15,3.0,3.15,12500.0],["2012-10-22",3.15,3.19,3.13,3.15,24300.0],["2012-10-23",3.15,3.19,2.94,2.94,30500.0],["2012-10-24",3.0,3.14,3.0,3.06,142500.0],["2012-10-25",3.09,3.1,3.01,3.02,9600.0],["2012-10-26",3.0,3.13,3.0,3.07,15500.0],["2012-10-31",3.02,3.13,3.0,3.07,14400.0],["2012-11-01",3.49,3.5,3.06,3.28,42700.0],["2012-11-02",3.38,3.45,3.14,3.25,19400.0],["2012-11-05",3.3,3.39,3.21,3.24,14300.0],["2012-11-06",3.29,3.97,3.2,3.53,19500.0],["2012-11-07",3.53,3.56,3.19,3.38,29300.0],["2012-11-08",3.33,3.33,3.1,3.1,11600.0],["2012-11-09",3.11,3.33,3.06,3.07,12700.0],["2012-11-12",3.12,3.32,3.02,3.1,49600.0],["2012-11-13",3.13,3.24,3.0,3.0,182600.0],["2012-11-14",3.0,3.1,2.88,2.99,32200.0],["2012-11-15",2.98,3.15,2.82,3.0,26500.0],["2012-11-16",2.84,3.04,2.8,2.8,2200.0],["2012-11-19",2.82,3.0,2.82,2.88,11500.0],["2012-11-20",2.87,3.05,2.7,2.75,77300.0],["2012-11-21",2.74,2.78,2.62,2.75,42100.0],["2012-11-23",2.78,3.0,2.75,2.96,3400.0],["2012-11-26",2.96,2.96,2.78,2.79,7300.0],["2012-11-27",2.8,2.8,2.71,2.72,22000.0],["2012-11-28",2.67,2.75,2.67,2.71,3300.0],["2012-11-29",2.7,2.89,2.7,2.73,1900.0],["2012-11-30",2.68,2.77,2.61,2.74,44500.0],["2012-12-03",2.7,2.82,2.63,2.7,7500.0],["2012-12-04",2.64,2.92,2.64,2.77,6700.0],["2012-12-05",2.72,2.89,2.66,2.86,12800.0],["2012-12-06",2.79,2.79,2.66,2.7,56100.0],["2012-12-07",2.68,2.76,2.6,2.62,29000.0],["2012-12-10",2.62,2.85,2.54,2.58,36900.0],["2012-12-11",2.54,3.08,2.54,2.97,52300.0],["2012-12-12",2.97,3.01,2.8,2.97,16400.0],["2012-12-13",2.99,3.02,2.9,3.02,7400.0],["2012-12-14",3.01,3.04,2.75,3.02,6500.0],["2012-12-17",3.0,3.04,2.97,3.0,6900.0],["2012-12-18",2.99,3.12,2.99,3.01,27600.0],["2012-12-19",3.06,3.17,2.99,3.14,33400.0],["2012-12-20",3.11,3.15,3.05,3.09,14300.0],["2012-12-21",2.99,3.11,2.83,3.05,12600.0],["2012-12-24",2.98,3.0,2.91,2.98,8800.0],["2012-12-26",2.8,3.0,2.8,2.94,10400.0],["2012-12-27",2.86,3.14,2.86,3.09,16000.0],["2012-12-28",3.12,3.14,2.89,3.09,35700.0],["2012-12-31",3.04,3.29,3.04,3.24,7800.0],["2013-01-02",3.3,3.33,3.21,3.27,82400.0],["2013-01-03",3.3,3.36,3.27,3.34,5300.0],["2013-01-04",3.25,3.25,3.22,3.22,15100.0],["2013-01-07",3.18,3.19,3.11,3.14,4600.0],["2013-01-08",3.06,3.29,3.06,3.29,1400.0],["2013-01-09",3.22,3.29,3.22,3.26,2700.0],["2013-01-10",3.22,3.23,3.18,3.23,5400.0],["2013-01-11",3.19,3.19,3.1,3.18,13400.0],["2013-01-14",3.12,3.14,3.02,3.04,27100.0],["2013-01-15",2.97,3.26,2.97,3.22,15000.0],["2013-01-16",3.11,3.21,3.06,3.11,5000.0],["2013-01-17",3.15,3.19,3.13,3.18,2900.0],["2013-01-18",3.14,3.29,3.12,3.19,3000.0],["2013-01-22",3.13,3.15,3.07,3.07,1800.0],["2013-01-23",3.09,3.21,3.09,3.1,7700.0],["2013-01-24",3.1,3.12,3.05,3.05,3600.0],["2013-01-25",3.12,3.14,2.91,2.94,54900.0],["2013-01-28",2.91,3.05,2.89,3.05,11500.0],["2013-01-29",3.09,3.15,3.08,3.14,1200.0],["2013-01-30",3.1,3.11,3.03,3.06,4800.0],["2013-01-31",3.12,3.26,3.07,3.22,13300.0],["2013-02-01",3.27,3.28,3.1,3.24,5200.0],["2013-02-04",3.22,3.3,3.21,3.3,2500.0],["2013-02-05",3.29,3.29,3.1,3.1,23200.0],["2013-02-06",3.04,3.15,3.04,3.09,85700.0],["2013-02-07",3.07,3.25,3.07,3.21,16600.0],["2013-02-08",3.25,3.3,3.1,3.18,35500.0],["2013-02-11",3.18,3.23,3.13,3.23,1800.0],["2013-02-12",3.17,3.25,3.17,3.25,19000.0],["2013-02-13",3.25,3.35,3.25,3.31,44400.0],["2013-02-14",3.67,3.67,3.2,3.34,69900.0],["2013-02-15",3.5,3.68,3.37,3.68,25200.0],["2013-02-19",3.71,3.96,3.71,3.9,16400.0],["2013-02-20",3.88,4.0,3.71,3.91,96600.0],["2013-02-21",3.93,4.0,3.47,3.56,61800.0],["2013-02-22",3.62,3.95,3.59,3.7,6800.0],["2013-02-25",3.67,3.78,3.62,3.65,22700.0],["2013-02-26",3.43,3.89,3.43,3.89,2000.0],["2013-02-27",3.88,4.08,3.71,3.85,118100.0],["2013-02-28",4.0,4.03,3.57,3.62,7500.0],["2013-03-01",3.9,3.97,3.74,3.79,13700.0],["2013-03-04",3.79,3.88,3.7,3.79,13500.0],["2013-03-05",3.88,3.92,3.71,3.73,8300.0],["2013-03-06",3.59,3.8,3.58,3.77,3000.0],["2013-03-07",3.75,3.97,3.61,3.61,5600.0],["2013-03-08",3.7,3.88,3.67,3.88,4100.0],["2013-03-11",3.78,3.86,3.65,3.8,7900.0],["2013-03-12",3.89,4.04,3.77,4.04,21000.0],["2013-03-13",3.98,4.04,3.89,3.94,1100.0],["2013-03-14",3.68,4.19,3.68,4.04,8000.0],["2013-03-15",4.15,4.65,3.76,4.43,63800.0],["2013-03-18",4.16,4.5,4.09,4.33,6700.0],["2013-03-19",4.37,4.39,4.0,4.21,5200.0],["2013-03-20",4.15,4.27,3.88,4.2,7500.0],["2013-03-21",4.25,4.49,4.25,4.36,51800.0],["2013-03-22",4.4,4.48,4.25,4.34,16300.0],["2013-03-25",4.27,4.53,4.27,4.35,22300.0],["2013-03-26",4.21,4.55,4.07,4.45,16000.0],["2013-03-27",4.49,4.54,4.14,4.44,15400.0],["2013-03-28",4.5,4.5,4.27,4.47,10700.0],["2013-04-01",4.39,4.39,4.12,4.13,34600.0],["2013-04-02",4.11,4.43,4.04,4.05,27600.0],["2013-04-03",4.04,4.07,4.04,4.05,2300.0],["2013-04-04",4.19,4.19,4.04,4.12,11400.0],["2013-04-05",4.06,4.23,4.03,4.09,15400.0],["2013-04-08",4.04,4.09,4.02,4.02,4700.0],["2013-04-09",4.14,4.29,4.02,4.24,3600.0],["2013-04-10",4.24,4.24,4.14,4.24,8400.0],["2013-04-11",4.12,4.12,4.0,4.01,3600.0],["2013-04-12",4.01,4.1,4.0,4.05,4700.0],["2013-04-15",4.0,4.02,3.97,3.98,8600.0],["2013-04-16",3.99,4.08,3.94,4.08,6400.0],["2013-04-17",4.0,4.16,3.99,4.01,31100.0],["2013-04-18",3.99,4.0,3.9,3.95,5000.0],["2013-04-19",3.9,3.94,3.82,3.83,17300.0],["2013-04-22",3.83,3.9,3.82,3.88,6700.0],["2013-04-23",3.86,3.95,3.82,3.88,44400.0],["2013-04-24",4.01,4.02,3.83,3.98,26400.0],["2013-04-25",3.97,4.16,3.95,4.01,19500.0],["2013-04-26",3.94,3.97,3.85,3.91,30400.0],["2013-04-29",3.82,4.03,3.82,3.9,17500.0],["2013-04-30",3.94,3.94,3.94,3.94,500.0],["2013-05-01",3.89,4.0,3.86,3.86,10400.0],["2013-05-02",3.83,4.24,3.81,3.99,60900.0],["2013-05-03",3.96,4.05,3.9,3.93,21800.0],["2013-05-06",3.83,4.05,3.83,3.92,9000.0],["2013-05-07",3.99,4.25,3.94,4.0,28600.0],["2013-05-08",4.22,4.44,4.0,4.19,35100.0],["2013-05-09",4.14,4.41,4.05,4.1,8900.0],["2013-05-10",4.08,4.09,4.0,4.08,5600.0],["2013-05-13",3.9,4.12,3.9,4.05,8800.0],["2013-05-14",4.08,4.12,3.97,4.0,22200.0],["2013-05-15",3.92,4.03,3.86,4.0,17000.0],["2013-05-16",3.96,4.07,3.96,4.03,4300.0],["2013-05-17",3.99,4.1,3.93,4.1,26200.0],["2013-05-20",4.06,4.06,3.9,4.0,12500.0],["2013-05-21",3.88,4.0,3.82,3.95,20600.0],["2013-05-22",3.86,3.99,3.86,3.88,15900.0],["2013-05-23",3.9,4.05,3.83,4.0,167500.0],["2013-05-24",3.87,3.94,3.83,3.87,18300.0],["2013-05-28",3.95,4.09,3.9,3.94,10900.0],["2013-05-29",4.0,4.04,3.93,3.94,47800.0],["2013-05-30",3.91,3.94,3.8,3.84,50400.0],["2013-05-31",3.86,3.94,3.8,3.8,11200.0],["2013-06-03",3.9,3.94,3.8,3.86,91800.0],["2013-06-04",3.86,3.86,3.72,3.74,28800.0],["2013-06-05",3.71,3.74,3.62,3.63,26000.0],["2013-06-06",3.59,3.88,3.59,3.73,33300.0],["2013-06-07",3.53,3.82,3.53,3.72,12400.0],["2013-06-10",3.77,3.99,3.73,3.89,8800.0],["2013-06-11",3.91,3.96,3.67,3.86,14700.0],["2013-06-12",3.86,3.87,3.86,3.86,2100.0],["2013-06-13",3.79,4.06,3.79,3.9,18600.0],["2013-06-14",3.93,3.93,3.73,3.73,5900.0],["2013-06-17",3.68,3.7,3.6,3.7,3800.0],["2013-06-18",3.67,3.8,3.55,3.8,9600.0],["2013-06-19",3.73,3.8,3.6,3.75,3800.0],["2013-06-20",3.71,3.71,3.6,3.6,12100.0],["2013-06-21",3.55,3.65,3.5,3.5,4500.0],["2013-06-24",3.5,3.65,3.4,3.49,17900.0],["2013-06-25",3.57,3.62,3.3,3.61,14700.0],["2013-06-26",3.56,3.56,3.4,3.53,9800.0],["2013-06-27",3.45,3.55,3.33,3.42,10900.0],["2013-06-28",3.42,3.59,3.42,3.56,7500.0],["2013-07-01",3.53,3.59,3.37,3.58,9400.0],["2013-07-02",3.54,3.87,3.53,3.75,9700.0],["2013-07-03",4.0,4.0,3.6,3.71,2600.0],["2013-07-05",3.88,3.88,3.88,3.88,200.0],["2013-07-08",3.82,3.9,3.67,3.85,7100.0],["2013-07-09",3.93,4.0,3.75,3.89,4000.0],["2013-07-10",3.93,3.93,3.85,3.85,1800.0],["2013-07-11",3.87,4.01,3.87,4.0,114600.0],["2013-07-12",3.92,3.99,3.92,3.94,12500.0],["2013-07-15",3.95,4.03,3.95,4.0,4500.0],["2013-07-16",3.88,3.98,3.78,3.97,19600.0],["2013-07-17",3.81,3.9,3.75,3.83,27000.0],["2013-07-18",3.82,3.84,3.76,3.76,1100.0],["2013-07-19",3.79,3.79,3.75,3.75,6600.0],["2013-07-22",3.73,3.75,3.55,3.74,13600.0],["2013-07-23",3.67,3.71,3.65,3.65,700.0],["2013-07-24",3.6,3.61,3.55,3.58,1300.0],["2013-07-25",3.55,3.67,3.51,3.56,4600.0],["2013-07-26",3.59,3.59,3.59,3.59,300.0],["2013-07-29",3.6,3.6,3.51,3.59,1500.0],["2013-07-30",3.53,3.56,3.43,3.49,5400.0],["2013-07-31",3.51,3.51,3.34,3.48,3300.0],["2013-08-01",3.35,3.6,3.29,3.6,34900.0],["2013-08-02",3.43,3.48,3.43,3.47,3700.0],["2013-08-05",3.36,3.54,3.33,3.52,9100.0],["2013-08-06",3.5,3.5,3.45,3.47,3900.0],["2013-08-07",3.44,3.63,3.44,3.63,18700.0],["2013-08-08",3.66,3.66,3.66,3.66,400.0],["2013-08-09",3.61,3.9,3.51,3.89,179100.0],["2013-08-12",3.82,3.82,3.69,3.78,58900.0],["2013-08-13",3.7,3.71,3.65,3.71,14000.0],["2013-08-14",3.73,3.79,3.59,3.68,126600.0],["2013-08-15",3.59,3.79,3.59,3.74,36800.0],["2013-08-16",3.78,3.89,3.7,3.8,28700.0],["2013-08-19",3.84,3.88,3.71,3.81,6600.0],["2013-08-20",3.79,3.83,3.68,3.73,8400.0],["2013-08-21",3.75,3.88,3.7,3.82,5300.0],["2013-08-22",3.8,3.94,3.67,3.68,44000.0],["2013-08-23",3.7,3.7,3.59,3.59,2700.0],["2013-08-26",3.59,3.9,3.59,3.76,47200.0],["2013-08-27",3.77,3.8,3.64,3.71,9800.0],["2013-08-28",3.74,3.75,3.71,3.73,4100.0],["2013-08-29",3.73,3.79,3.7,3.71,158200.0],["2013-08-30",3.92,3.92,3.61,3.64,148000.0],["2013-09-03",3.61,3.75,3.61,3.71,4100.0],["2013-09-04",3.78,3.78,3.65,3.7,2000.0],["2013-09-05",3.71,3.82,3.71,3.82,4400.0],["2013-09-06",3.8,3.8,3.61,3.72,6000.0],["2013-09-09",3.74,3.94,3.73,3.84,7800.0],["2013-09-10",3.9,3.9,3.76,3.76,3900.0],["2013-09-11",3.87,4.0,3.87,3.91,10500.0],["2013-09-12",3.89,4.0,3.87,3.87,5700.0],["2013-09-13",3.88,3.99,3.86,3.86,3900.0],["2013-09-16",3.93,3.99,3.79,3.87,5300.0],["2013-09-17",3.83,3.95,3.71,3.77,40600.0],["2013-09-18",3.7,3.87,3.7,3.82,14500.0],["2013-09-19",3.85,4.0,3.81,3.97,24600.0],["2013-09-20",4.0,4.1,3.88,4.1,26800.0],["2013-09-23",4.05,4.11,4.0,4.09,39000.0],["2013-09-24",4.05,4.1,3.88,4.04,67500.0],["2013-09-25",4.04,4.04,3.82,3.98,5600.0],["2013-09-26",3.94,4.2,3.71,3.81,30400.0],["2013-09-27",3.74,3.98,3.71,3.98,5000.0],["2013-09-30",3.71,4.0,3.71,4.0,6700.0],["2013-10-01",3.99,4.16,3.87,3.88,15900.0],["2013-10-02",3.97,3.99,3.75,3.88,12300.0],["2013-10-03",3.92,3.95,3.77,3.8,18100.0],["2013-10-04",3.94,3.94,3.77,3.87,10100.0],["2013-10-07",3.93,4.0,3.78,3.78,12500.0],["2013-10-08",3.84,3.91,3.78,3.85,15400.0],["2013-10-09",3.9,3.98,3.8,3.88,23200.0],["2013-10-10",3.93,4.12,3.91,3.91,11600.0],["2013-10-11",3.96,4.2,3.96,4.0,29300.0],["2013-10-14",4.03,4.17,3.87,4.17,6000.0],["2013-10-15",4.17,4.3,4.15,4.29,10300.0],["2013-10-16",4.22,4.47,4.22,4.25,19300.0],["2013-10-17",4.18,4.22,3.91,3.93,12200.0],["2013-10-18",4.05,4.17,4.04,4.04,5000.0],["2013-10-21",4.08,4.34,4.08,4.28,11800.0],["2013-10-22",4.29,4.43,4.28,4.34,6500.0],["2013-10-23",4.09,4.42,4.09,4.41,12300.0],["2013-10-24",4.29,4.42,4.27,4.42,5000.0],["2013-10-25",4.13,4.48,4.13,4.47,8500.0],["2013-10-28",4.38,4.38,4.15,4.35,64600.0],["2013-10-29",4.34,4.34,4.25,4.25,9100.0],["2013-10-30",4.3,4.3,3.98,4.03,53800.0],["2013-10-31",3.76,4.02,3.75,3.9,104900.0],["2013-11-01",3.85,3.93,3.79,3.85,33300.0],["2013-11-04",3.79,3.81,3.65,3.7,23000.0],["2013-11-05",3.82,3.85,3.69,3.69,18500.0],["2013-11-06",3.75,3.87,3.7,3.75,50900.0],["2013-11-07",3.9,3.9,3.72,3.75,14600.0],["2013-11-08",3.75,3.84,3.7,3.78,28000.0],["2013-11-11",3.86,3.86,3.68,3.78,64000.0],["2013-11-12",3.77,3.8,3.59,3.71,109400.0],["2013-11-13",3.67,3.82,3.6,3.66,34600.0],["2013-11-14",3.64,3.69,3.55,3.61,65300.0],["2013-11-15",3.57,3.64,3.5,3.57,83500.0],["2013-11-18",3.53,3.53,3.39,3.44,154200.0],["2013-11-19",3.44,3.44,3.26,3.3,18300.0],["2013-11-20",3.35,3.43,3.27,3.31,66400.0],["2013-11-21",3.34,3.42,3.27,3.34,6100.0],["2013-11-22",3.18,3.48,3.18,3.33,8100.0],["2013-11-25",3.4,3.4,3.29,3.37,31500.0],["2013-11-26",3.33,3.35,3.25,3.31,13600.0],["2013-11-27",3.34,3.43,3.27,3.34,42600.0],["2013-11-29",3.33,3.39,3.27,3.39,4300.0],["2013-12-02",3.36,3.38,3.19,3.35,1043400.0],["2013-12-03",3.34,3.56,3.3,3.47,22100.0],["2013-12-04",3.43,3.57,3.38,3.52,28900.0],["2013-12-05",3.39,3.61,3.38,3.56,23700.0],["2013-12-06",3.55,3.57,3.44,3.52,15600.0],["2013-12-09",3.52,3.62,3.52,3.56,15800.0],["2013-12-10",3.59,3.61,3.5,3.52,8700.0],["2013-12-11",3.49,3.6,3.49,3.5,15000.0],["2013-12-12",3.45,3.56,3.45,3.54,15200.0],["2013-12-13",3.47,3.53,3.41,3.5,61000.0],["2013-12-16",3.48,3.61,3.48,3.57,57900.0],["2013-12-17",3.53,3.6,3.43,3.54,49500.0],["2013-12-18",3.41,3.6,3.41,3.49,29400.0],["2013-12-19",3.46,3.61,3.4,3.48,25100.0],["2013-12-20",3.5,3.57,3.44,3.5,51800.0],["2013-12-23",3.55,3.76,3.55,3.68,73500.0],["2013-12-24",3.73,3.74,3.63,3.63,5700.0],["2013-12-26",3.6,3.69,3.45,3.57,67900.0],["2013-12-27",3.51,3.61,3.45,3.5,25000.0],["2013-12-30",3.46,3.57,3.39,3.52,29800.0],["2013-12-31",3.48,3.65,3.45,3.55,70900.0],["2014-01-02",3.5,3.55,3.44,3.51,25200.0],["2014-01-03",3.47,3.54,3.42,3.49,39400.0],["2014-01-06",3.53,3.55,3.41,3.45,16100.0],["2014-01-07",3.47,3.55,3.43,3.47,15800.0],["2014-01-08",3.42,3.5,3.37,3.37,16300.0],["2014-01-09",3.42,3.59,3.39,3.45,61700.0],["2014-01-10",3.49,3.59,3.42,3.51,9400.0],["2014-01-13",3.42,3.58,3.42,3.51,10800.0],["2014-01-14",3.55,3.56,3.43,3.47,20400.0],["2014-01-15",3.5,3.56,3.47,3.52,4600.0],["2014-01-16",3.46,3.54,3.46,3.51,1900.0],["2014-01-17",3.63,3.64,3.53,3.57,5200.0],["2014-01-21",3.62,3.78,3.61,3.73,6500.0],["2014-01-22",3.83,3.83,3.78,3.78,1600.0],["2014-01-23",3.66,3.66,3.56,3.56,8400.0],["2014-01-24",3.62,3.64,3.49,3.49,3700.0],["2014-01-27",3.43,3.49,3.34,3.34,25200.0],["2014-01-28",3.41,3.41,3.3,3.34,9500.0],["2014-01-29",3.42,3.55,3.32,3.43,27700.0],["2014-01-30",3.4,4.2,3.4,4.07,51700.0],["2014-01-31",3.95,4.17,3.92,4.16,37500.0],["2014-02-03",4.05,4.15,3.95,4.06,19400.0],["2014-02-04",3.92,4.14,3.92,4.08,8800.0],["2014-02-05",4.1,4.15,4.07,4.1,9300.0],["2014-02-06",4.15,4.28,4.11,4.16,37000.0],["2014-02-07",4.15,4.15,4.05,4.08,8700.0],["2014-02-10",4.12,4.16,4.11,4.14,11800.0],["2014-02-11",4.14,4.15,4.06,4.15,30800.0],["2014-02-12",4.12,4.12,3.97,4.02,38000.0],["2014-02-13",4.03,4.07,3.86,3.93,160700.0],["2014-02-14",3.98,3.99,3.78,3.81,2400.0],["2014-02-18",3.88,3.92,3.7,3.81,19800.0],["2014-02-19",4.02,4.02,3.66,3.66,14600.0],["2014-02-20",3.62,3.78,3.53,3.65,19000.0],["2014-02-21",3.61,3.79,3.53,3.71,17400.0],["2014-02-24",3.7,3.7,3.52,3.54,19400.0],["2014-02-25",3.52,3.58,3.42,3.49,19300.0],["2014-02-26",3.46,3.79,3.43,3.74,41800.0],["2014-02-27",3.76,3.86,3.76,3.82,14500.0],["2014-02-28",3.8,3.82,3.71,3.78,4100.0],["2014-03-03",3.83,3.84,3.66,3.83,11900.0],["2014-03-04",3.73,4.01,3.72,3.91,33900.0],["2014-03-05",3.96,4.12,3.82,4.07,35400.0],["2014-03-06",3.97,4.05,3.82,3.9,54600.0],["2014-03-07",3.96,4.0,3.9,4.0,97500.0],["2014-03-10",4.0,4.4,3.99,4.17,335300.0],["2014-03-11",4.29,4.47,3.99,3.99,283500.0],["2014-03-12",3.86,4.0,3.74,3.82,63600.0],["2014-03-13",3.86,3.86,3.66,3.69,135400.0],["2014-03-14",3.63,3.85,3.63,3.79,38300.0],["2014-03-17",3.78,4.0,3.74,3.98,73600.0],["2014-03-18",3.99,4.14,3.9,4.0,69500.0],["2014-03-19",4.0,4.19,4.0,4.11,39300.0],["2014-03-20",4.16,4.3,4.09,4.15,30200.0],["2014-03-21",4.2,4.35,4.18,4.31,39100.0],["2014-03-24",4.35,4.37,4.25,4.34,43900.0],["2014-03-25",4.35,4.74,4.35,4.56,85300.0],["2014-03-26",4.6,4.69,4.12,4.28,190400.0],["2014-03-27",4.25,4.44,4.18,4.32,37400.0],["2014-03-28",4.32,4.4,4.25,4.31,7100.0],["2014-03-31",4.28,4.32,4.17,4.25,12000.0],["2014-04-01",4.23,4.23,4.06,4.1,12300.0],["2014-04-02",4.04,4.08,3.92,3.95,35900.0],["2014-04-03",4.05,4.07,3.76,3.8,26400.0],["2014-04-04",3.9,3.94,3.65,3.74,16900.0],["2014-04-07",3.7,3.84,3.7,3.74,8900.0],["2014-04-08",3.81,3.81,3.75,3.76,8300.0],["2014-04-09",3.76,3.83,3.67,3.75,11500.0],["2014-04-10",3.74,3.74,3.65,3.66,16200.0],["2014-04-11",3.61,3.69,3.55,3.61,12300.0],["2014-04-14",3.59,3.78,3.59,3.68,13100.0],["2014-04-15",3.66,3.73,3.51,3.6,38900.0],["2014-04-16",3.72,3.72,3.57,3.68,6700.0],["2014-04-17",3.61,3.66,3.59,3.66,6700.0],["2014-04-21",3.62,3.69,3.56,3.66,12900.0],["2014-04-22",3.63,3.74,3.63,3.74,7700.0],["2014-04-23",3.65,3.8,3.65,3.8,4500.0],["2014-04-24",3.77,3.83,3.75,3.76,4100.0],["2014-04-25",3.77,3.77,3.59,3.64,5300.0],["2014-04-28",3.62,3.82,3.58,3.69,12600.0],["2014-04-29",3.54,3.69,3.54,3.62,12900.0],["2014-04-30",3.57,3.68,3.56,3.6,4900.0],["2014-05-01",3.5,3.85,3.5,3.76,25200.0],["2014-05-02",3.86,3.96,3.79,3.86,11500.0],["2014-05-05",3.81,3.83,3.76,3.79,6900.0],["2014-05-06",3.76,3.77,3.63,3.77,13800.0],["2014-05-07",3.99,3.99,3.85,3.92,8400.0],["2014-05-08",3.99,4.0,3.88,3.9,6600.0],["2014-05-09",3.75,3.94,3.75,3.89,7100.0],["2014-05-12",3.95,4.07,3.85,4.03,9300.0],["2014-05-13",4.09,4.09,3.9,3.95,3800.0],["2014-05-14",4.07,4.07,3.94,4.0,2900.0],["2014-05-15",3.9,3.9,3.84,3.89,8600.0],["2014-05-16",3.95,4.0,3.95,4.0,4000.0],["2014-05-19",3.95,3.95,3.83,3.9,9100.0],["2014-05-20",3.92,4.04,3.9,4.01,8900.0],["2014-05-21",4.01,4.02,3.83,3.96,4100.0],["2014-05-22",4.04,4.07,3.92,3.99,4400.0],["2014-05-23",3.99,3.99,3.99,3.99,0.0],["2014-05-27",3.91,3.97,3.83,3.83,1100.0],["2014-05-28",3.83,3.85,3.68,3.82,20100.0],["2014-05-29",3.81,3.98,3.75,3.76,11900.0],["2014-05-30",3.94,3.97,3.88,3.94,2200.0],["2014-06-02",3.87,3.93,3.75,3.87,5100.0],["2014-06-03",3.82,4.19,3.82,3.85,43700.0],["2014-06-04",4.45,4.47,3.94,3.94,10200.0],["2014-06-05",3.9,4.2,3.85,3.93,18700.0],["2014-06-06",3.85,4.0,3.85,3.92,7400.0],["2014-06-09",3.78,3.96,3.78,3.93,9700.0],["2014-06-10",3.9,3.97,3.77,3.81,5800.0],["2014-06-11",3.92,3.92,3.77,3.82,5200.0],["2014-06-12",3.87,3.87,3.76,3.79,1700.0],["2014-06-13",3.85,3.92,3.78,3.91,6400.0],["2014-06-16",3.95,3.95,3.76,3.94,2600.0],["2014-06-17",3.93,3.95,3.78,3.87,4500.0],["2014-06-18",3.94,3.94,3.77,3.94,1200.0],["2014-06-19",3.87,3.87,3.78,3.83,2200.0],["2014-06-20",3.95,3.95,3.75,3.77,21900.0],["2014-06-23",3.75,3.93,3.61,3.77,2200.0],["2014-06-24",3.73,3.84,3.73,3.74,1400.0],["2014-06-25",3.75,3.86,3.64,3.81,20300.0],["2014-06-26",3.75,3.8,3.62,3.8,3200.0],["2014-06-27",3.71,4.1,3.7,4.1,7000.0],["2014-06-30",4.0,4.08,3.82,3.84,13400.0],["2014-07-01",3.92,3.94,3.85,3.85,13500.0],["2014-07-02",3.86,3.95,3.75,3.78,4400.0],["2014-07-03",3.71,3.79,3.71,3.71,1000.0],["2014-07-07",3.74,3.96,3.7,3.71,4000.0],["2014-07-08",3.74,3.8,3.68,3.7,9500.0],["2014-07-09",3.68,3.72,3.59,3.59,6400.0],["2014-07-10",3.6,3.89,3.6,3.85,4300.0],["2014-07-11",3.8,3.84,3.75,3.84,2000.0],["2014-07-14",3.75,3.78,3.7,3.71,7000.0],["2014-07-15",3.72,3.74,3.7,3.72,6600.0],["2014-07-16",3.71,3.76,3.6,3.6,11600.0],["2014-07-17",3.72,3.75,3.57,3.57,1600.0],["2014-07-18",3.79,3.79,3.54,3.54,40900.0],["2014-07-21",3.5,3.72,3.5,3.57,13100.0],["2014-07-22",3.55,3.77,3.55,3.66,3600.0],["2014-07-23",3.63,3.71,3.6,3.68,27000.0],["2014-07-24",3.83,3.83,3.53,3.61,19100.0],["2014-07-25",3.66,3.68,3.5,3.61,11000.0],["2014-07-28",3.57,3.83,3.57,3.66,74600.0],["2014-07-29",3.81,3.84,3.63,3.77,34100.0],["2014-07-30",3.84,3.84,3.68,3.84,1400.0],["2014-07-31",3.83,3.83,3.52,3.52,50100.0],["2014-08-01",3.64,3.64,3.51,3.52,4700.0],["2014-08-04",3.58,3.83,3.51,3.54,29700.0],["2014-08-05",3.56,3.69,3.26,3.35,81600.0],["2014-08-06",3.35,3.41,3.15,3.21,49300.0],["2014-08-07",3.36,3.54,3.24,3.54,27700.0],["2014-08-08",3.51,3.78,3.38,3.48,26800.0],["2014-08-11",3.46,3.7,3.35,3.38,31100.0],["2014-08-12",3.41,3.46,3.37,3.41,17100.0],["2014-08-13",3.46,3.46,3.35,3.4,23000.0],["2014-08-14",3.45,3.46,3.25,3.27,46900.0],["2014-08-15",3.31,3.36,3.28,3.28,10600.0],["2014-08-18",3.28,3.38,3.27,3.3,22500.0],["2014-08-19",3.29,3.4,3.28,3.31,20100.0],["2014-08-20",3.4,3.47,3.28,3.33,27100.0],["2014-08-21",3.32,3.47,3.3,3.36,14000.0],["2014-08-22",3.43,3.45,3.28,3.4,9000.0],["2014-08-25",3.37,3.44,3.3,3.35,13800.0],["2014-08-26",3.32,3.44,3.32,3.35,3400.0],["2014-08-27",3.37,3.41,3.37,3.37,4600.0],["2014-08-28",3.39,3.42,3.37,3.42,1100.0],["2014-08-29",3.4,3.4,3.4,3.4,1100.0],["2014-09-02",3.4,3.44,3.37,3.37,2300.0],["2014-09-03",3.43,3.44,3.37,3.37,14100.0],["2014-09-04",3.38,3.4,3.29,3.36,8100.0],["2014-09-05",3.37,3.44,3.28,3.41,60400.0],["2014-09-08",3.4,3.41,3.28,3.32,41900.0],["2014-09-09",3.3,3.41,3.27,3.28,16500.0],["2014-09-10",3.32,3.44,3.17,3.19,31600.0],["2014-09-11",3.21,3.38,3.21,3.27,26400.0],["2014-09-12",3.39,3.39,3.17,3.18,14800.0],["2014-09-15",3.23,3.28,3.17,3.19,13300.0],["2014-09-16",3.2,3.26,3.12,3.26,14100.0],["2014-09-17",3.26,3.32,3.05,3.15,172000.0],["2014-09-18",3.11,3.13,3.05,3.1,39900.0],["2014-09-19",3.1,3.14,3.05,3.1,62300.0],["2014-09-22",3.1,3.17,3.1,3.17,29200.0],["2014-09-23",3.12,3.17,3.1,3.11,51500.0],["2014-09-24",3.09,3.14,3.05,3.08,13100.0],["2014-09-25",3.07,3.22,3.07,3.16,7900.0],["2014-09-26",3.2,3.2,3.18,3.2,5100.0],["2014-09-29",3.2,3.43,3.19,3.27,28100.0],["2014-09-30",3.24,3.42,3.23,3.24,13600.0],["2014-10-01",3.2,3.26,3.07,3.09,26200.0],["2014-10-02",3.11,3.16,3.1,3.13,9200.0],["2014-10-03",3.31,3.35,3.14,3.35,12500.0],["2014-10-06",3.33,3.39,3.23,3.31,7000.0],["2014-10-07",3.3,3.44,3.21,3.21,8800.0],["2014-10-08",3.27,3.27,3.13,3.26,2400.0],["2014-10-09",3.16,3.27,3.14,3.19,6000.0],["2014-10-10",3.17,3.2,3.16,3.2,5900.0],["2014-10-13",3.24,3.38,3.23,3.31,9300.0],["2014-10-14",3.26,3.4,3.07,3.2,62600.0],["2014-10-15",3.13,3.13,3.08,3.1,4100.0],["2014-10-16",3.07,3.1,2.94,2.95,62400.0],["2014-10-17",2.92,3.16,2.92,3.06,42400.0],["2014-10-20",3.14,3.16,3.05,3.05,22300.0],["2014-10-21",3.08,3.26,3.08,3.1,1100.0],["2014-10-22",3.05,3.07,2.98,3.0,8600.0],["2014-10-23",3.02,3.03,2.94,3.01,19900.0],["2014-10-24",3.01,3.03,3.01,3.02,10200.0],["2014-10-27",3.06,3.07,3.01,3.04,4700.0],["2014-10-28",2.97,3.08,2.97,3.05,13300.0],["2014-10-29",3.04,3.07,2.97,3.0,14300.0],["2014-10-30",2.9,3.25,2.89,3.08,30900.0],["2014-10-31",3.26,3.26,3.01,3.17,33800.0],["2014-11-03",3.2,3.24,2.99,3.01,31600.0],["2014-11-04",3.18,3.18,3.0,3.0,18500.0],["2014-11-05",3.08,3.09,3.01,3.03,12300.0],["2014-11-06",3.03,3.16,3.02,3.14,10100.0],["2014-11-07",3.09,3.09,3.08,3.08,600.0],["2014-11-10",3.11,3.12,3.11,3.11,3400.0],["2014-11-11",3.15,3.15,3.04,3.08,7400.0],["2014-11-12",3.15,3.15,3.05,3.1,6400.0],["2014-11-13",3.15,3.15,2.99,3.11,15500.0],["2014-11-14",3.09,3.25,3.09,3.09,2500.0],["2014-11-17",3.06,3.07,3.02,3.04,12000.0],["2014-11-18",3.07,3.12,3.02,3.02,6900.0],["2014-11-19",3.18,3.18,3.01,3.02,5800.0],["2014-11-20",3.0,3.18,2.94,2.98,6100.0],["2014-11-21",3.07,3.13,2.83,2.88,12200.0],["2014-11-24",2.86,2.99,2.85,2.91,27300.0],["2014-11-25",2.88,2.92,2.86,2.88,9400.0],["2014-11-26",2.89,2.91,2.86,2.89,2400.0],["2014-11-28",2.89,2.89,2.89,2.89,0.0],["2014-12-01",2.89,2.92,2.87,2.87,12500.0],["2014-12-02",2.93,3.0,2.86,2.95,16500.0],["2014-12-03",2.9,3.05,2.9,3.04,4700.0],["2014-12-04",3.07,3.17,2.99,3.03,10500.0],["2014-12-05",3.02,3.11,2.91,3.06,15800.0],["2014-12-08",3.04,3.04,3.0,3.01,5600.0],["2014-12-09",2.94,3.18,2.94,3.11,14600.0],["2014-12-10",3.02,3.18,3.0,3.0,14800.0],["2014-12-11",3.15,3.16,2.98,3.14,4300.0],["2014-12-12",3.16,3.16,3.05,3.08,2600.0],["2014-12-15",3.09,3.14,3.0,3.07,75100.0],["2014-12-16",3.01,3.08,3.0,3.08,7200.0],["2014-12-17",3.01,3.03,2.91,2.98,20600.0],["2014-12-18",3.0,3.05,2.95,2.97,9700.0],["2014-12-19",3.0,3.12,3.0,3.11,9700.0],["2014-12-22",3.0,3.11,2.98,2.99,5300.0],["2014-12-23",3.04,3.15,2.95,2.97,9400.0],["2014-12-24",3.05,3.2,3.05,3.14,8100.0],["2014-12-26",3.18,3.2,3.01,3.04,8600.0],["2014-12-29",2.99,3.07,2.92,2.95,21900.0],["2014-12-30",3.05,3.55,2.96,3.55,38900.0],["2014-12-31",3.53,3.56,3.1,3.13,39600.0],["2015-01-02",3.0,3.09,2.99,3.0,11000.0],["2015-01-05",3.0,3.12,2.99,3.02,6600.0],["2015-01-06",2.97,3.1,2.97,3.01,5300.0],["2015-01-07",3.07,3.13,3.0,3.13,8800.0],["2015-01-08",3.04,3.16,3.01,3.01,3600.0],["2015-01-09",3.0,3.12,3.0,3.04,1000.0],["2015-01-12",3.0,3.28,3.0,3.2,5000.0],["2015-01-13",3.06,3.19,3.0,3.05,5100.0],["2015-01-14",3.15,3.15,2.96,3.09,6500.0],["2015-01-15",3.06,3.07,3.03,3.03,3500.0],["2015-01-16",3.15,3.15,3.03,3.04,2400.0],["2015-01-20",3.04,3.05,3.04,3.05,1700.0],["2015-01-21",3.07,3.19,3.0,3.12,17400.0],["2015-01-22",3.12,3.26,2.97,3.11,4200.0],["2015-01-23",3.0,3.29,3.0,3.21,19000.0],["2015-01-26",3.21,3.49,3.2,3.34,25600.0],["2015-01-27",3.31,3.32,3.09,3.15,2800.0],["2015-01-28",3.34,3.39,3.21,3.38,2700.0],["2015-01-29",3.21,3.45,3.21,3.28,900.0],["2015-01-30",3.28,3.35,3.28,3.35,13300.0],["2015-02-02",3.22,3.31,3.11,3.17,10000.0],["2015-02-03",3.07,3.21,3.05,3.05,12400.0],["2015-02-04",3.07,3.22,3.07,3.08,2700.0],["2015-02-05",3.23,3.24,3.08,3.09,3500.0],["2015-02-06",3.2,3.2,3.14,3.19,10900.0],["2015-02-09",3.21,3.23,3.12,3.23,1800.0],["2015-02-10",3.21,3.23,3.13,3.21,900.0],["2015-02-11",3.18,3.22,3.08,3.1,5300.0],["2015-02-12",3.21,3.51,3.11,3.42,13500.0],["2015-02-13",3.4,3.52,3.3,3.4,8400.0],["2015-02-17",3.41,3.93,3.37,3.48,4400.0],["2015-02-18",3.56,3.65,3.4,3.6,31500.0],["2015-02-19",3.57,3.75,3.55,3.71,15900.0],["2015-02-20",3.72,3.8,3.72,3.72,8900.0],["2015-02-23",3.81,3.87,3.72,3.85,9200.0],["2015-02-24",3.87,3.87,3.6,3.78,3600.0],["2015-02-25",3.84,3.85,3.75,3.75,5200.0],["2015-02-26",3.54,3.79,3.52,3.58,6200.0],["2015-02-27",3.55,3.65,3.55,3.55,2400.0],["2015-03-02",3.55,3.8,3.52,3.69,16300.0],["2015-03-03",3.74,3.75,3.59,3.63,3900.0],["2015-03-04",3.61,3.75,3.6,3.67,7200.0],["2015-03-05",3.62,3.95,3.62,3.95,36200.0],["2015-03-06",3.85,3.89,3.67,3.81,4500.0],["2015-03-09",3.72,3.85,3.58,3.6,43000.0],["2015-03-10",3.58,3.66,3.48,3.55,10800.0],["2015-03-11",3.85,3.94,3.68,3.92,34800.0],["2015-03-12",3.8,4.19,3.8,3.96,77500.0],["2015-03-13",4.03,4.03,3.73,3.96,34500.0],["2015-03-16",3.96,4.25,3.64,3.79,72100.0],["2015-03-17",3.89,3.9,3.7,3.71,55800.0],["2015-03-18",3.63,3.78,3.63,3.72,15600.0],["2015-03-19",3.64,3.87,3.64,3.72,1000.0],["2015-03-20",3.85,3.89,3.68,3.68,3800.0],["2015-03-23",3.71,3.89,3.71,3.88,800.0],["2015-03-24",3.79,3.98,3.79,3.95,24600.0],["2015-03-25",3.9,3.98,3.71,3.76,3900.0],["2015-03-26",4.0,4.0,3.89,3.89,1900.0],["2015-03-27",4.0,4.0,3.99,3.99,700.0],["2015-03-30",4.0,4.0,3.94,3.94,2400.0],["2015-03-31",3.94,3.94,3.94,3.94,0.0],["2015-04-01",3.9,4.0,3.9,3.94,4400.0],["2015-04-02",3.86,4.0,3.86,3.98,3100.0],["2015-04-06",3.86,3.99,3.81,3.86,7900.0],["2015-04-07",3.81,3.99,3.78,3.78,3600.0],["2015-04-08",3.79,3.84,3.54,3.56,14600.0],["2015-04-09",3.57,3.99,3.51,3.61,11300.0],["2015-04-10",3.65,3.93,3.64,3.88,6200.0],["2015-04-13",3.81,3.99,3.81,3.87,1800.0],["2015-04-14",3.93,3.97,3.84,3.97,6700.0],["2015-04-15",3.84,3.97,3.83,3.97,13700.0],["2015-04-16",3.9,3.95,3.55,3.7,26900.0],["2015-04-17",3.71,3.76,3.71,3.76,4400.0],["2015-04-20",3.8,3.83,3.76,3.79,27200.0],["2015-04-21",3.76,3.84,3.76,3.84,6500.0],["2015-04-22",3.81,3.84,3.81,3.84,3300.0],["2015-04-23",3.79,3.84,3.79,3.84,2900.0],["2015-04-24",3.89,4.14,3.83,3.96,55200.0],["2015-04-27",4.01,4.15,3.86,3.87,53700.0],["2015-04-28",3.8,3.92,3.8,3.85,7900.0],["2015-04-29",3.93,4.04,3.9,4.04,3600.0],["2015-04-30",4.25,4.25,3.87,4.17,54700.0],["2015-05-01",4.22,4.22,4.08,4.1,9800.0],["2015-05-04",4.1,4.18,4.0,4.05,67100.0],["2015-05-05",4.03,4.09,4.03,4.05,25300.0],["2015-05-06",4.0,4.16,3.88,4.0,45500.0],["2015-05-07",4.03,4.03,3.83,3.96,65700.0],["2015-05-08",3.97,4.15,3.97,4.15,4000.0],["2015-05-11",4.12,4.15,3.9,4.05,1121800.0],["2015-05-12",4.11,4.19,4.08,4.19,15600.0],["2015-05-13",4.2,4.2,4.12,4.12,5700.0],["2015-05-14",4.1,4.18,4.1,4.18,14300.0],["2015-05-15",4.2,4.24,4.15,4.23,21900.0],["2015-05-18",4.2,4.25,4.2,4.23,8000.0],["2015-05-19",4.2,4.2,4.18,4.19,22300.0],["2015-05-20",4.19,4.32,4.19,4.29,33900.0],["2015-05-21",4.43,4.45,4.3,4.31,56100.0],["2015-05-22",4.35,4.35,4.19,4.25,16100.0],["2015-05-26",4.3,4.36,4.2,4.29,44200.0],["2015-05-27",4.34,4.35,3.87,3.9,237000.0],["2015-05-28",3.95,4.17,3.95,4.15,75600.0],["2015-05-29",4.14,4.2,4.0,4.13,13200.0],["2015-06-01",4.09,4.16,3.97,4.03,52700.0],["2015-06-02",4.08,4.08,4.0,4.03,65800.0],["2015-06-03",4.05,4.25,4.05,4.24,33300.0],["2015-06-04",4.17,4.19,3.91,4.0,124100.0],["2015-06-05",4.0,4.24,3.95,4.16,55900.0],["2015-06-08",4.2,4.25,4.1,4.24,28500.0],["2015-06-09",4.24,4.25,4.12,4.12,11500.0],["2015-06-10",4.18,4.41,4.02,4.16,65500.0],["2015-06-11",4.17,4.42,4.08,4.08,8200.0],["2015-06-12",4.08,4.4,4.02,4.13,15300.0],["2015-06-15",4.04,4.4,4.04,4.28,17800.0],["2015-06-16",4.18,4.35,4.18,4.3,10800.0],["2015-06-17",4.44,4.44,4.23,4.4,8100.0],["2015-06-18",4.41,4.45,4.4,4.4,3400.0],["2015-06-19",4.42,4.42,4.22,4.22,8600.0],["2015-06-22",4.19,4.37,4.0,4.2,2600.0],["2015-06-23",4.09,4.38,4.09,4.18,2400.0],["2015-06-24",4.18,4.31,4.14,4.21,14400.0],["2015-06-25",4.14,4.27,4.14,4.15,500.0],["2015-06-26",4.14,4.25,4.14,4.17,11400.0],["2015-06-29",4.18,4.26,4.14,4.26,14200.0],["2015-06-30",4.19,4.2,4.18,4.19,4700.0],["2015-07-01",4.19,4.19,4.13,4.13,11600.0],["2015-07-02",4.13,4.36,4.0,4.12,113600.0],["2015-07-06",4.05,4.18,4.01,4.03,11200.0],["2015-07-07",4.0,4.14,4.0,4.13,6000.0],["2015-07-08",4.14,4.14,4.0,4.01,8000.0],["2015-07-09",4.01,4.08,4.01,4.05,7100.0],["2015-07-10",4.04,4.08,4.03,4.07,12200.0],["2015-07-13",4.1,4.1,4.0,4.01,24000.0],["2015-07-14",4.01,4.09,4.01,4.03,19400.0],["2015-07-15",4.01,4.05,3.95,4.02,122900.0],["2015-07-16",4.01,4.06,4.01,4.04,4500.0],["2015-07-17",4.03,4.06,3.94,3.97,10800.0],["2015-07-20",3.96,4.02,3.96,3.96,5400.0],["2015-07-21",3.94,4.05,3.94,4.03,79100.0],["2015-07-22",3.96,4.0,3.96,4.0,6600.0],["2015-07-23",3.96,4.01,3.95,3.96,9900.0],["2015-07-24",3.99,3.99,3.9,3.9,11100.0],["2015-07-27",4.0,4.07,3.95,3.98,51100.0],["2015-07-28",3.99,4.0,3.94,3.94,6200.0],["2015-07-29",4.06,4.18,3.98,4.07,4900.0],["2015-07-30",4.18,4.42,4.15,4.28,28600.0],["2015-07-31",4.3,4.35,4.06,4.07,7700.0],["2015-08-03",4.15,4.35,4.15,4.25,12600.0],["2015-08-04",4.26,4.41,4.24,4.27,10800.0],["2015-08-05",4.28,4.42,4.28,4.39,23200.0],["2015-08-06",4.21,4.4,4.21,4.33,6400.0],["2015-08-07",4.39,4.43,4.27,4.37,12200.0],["2015-08-10",4.43,4.68,4.29,4.44,28100.0],["2015-08-11",4.43,4.44,4.21,4.21,25100.0],["2015-08-12",4.2,4.3,4.2,4.28,3400.0],["2015-08-13",4.25,4.47,4.21,4.29,9800.0],["2015-08-14",4.38,4.57,4.38,4.5,4900.0],["2015-08-17",4.46,4.5,4.31,4.42,36600.0],["2015-08-18",4.45,4.45,4.42,4.44,1000.0],["2015-08-19",4.35,4.47,4.33,4.45,1900.0],["2015-08-20",4.42,4.49,4.22,4.33,3700.0],["2015-08-21",4.26,4.43,4.22,4.31,10500.0],["2015-08-24",4.2,4.28,4.2,4.28,8100.0],["2015-08-25",4.32,4.35,4.2,4.28,8000.0],["2015-08-26",4.22,4.25,4.2,4.24,7600.0],["2015-08-27",4.25,4.44,4.21,4.35,15800.0],["2015-08-28",4.28,4.44,4.26,4.33,4500.0],["2015-08-31",4.3,4.45,4.21,4.34,26700.0],["2015-09-01",4.35,4.44,4.27,4.38,85800.0],["2015-09-02",4.4,4.58,4.26,4.51,160900.0],["2015-09-03",4.56,4.69,4.44,4.57,7900.0],["2015-09-04",4.58,4.87,4.58,4.85,8700.0],["2015-09-08",5.0,5.0,4.68,4.72,15400.0],["2015-09-09",4.75,4.93,4.6,4.62,7500.0],["2015-09-10",4.72,5.0,4.68,4.73,18200.0],["2015-09-11",4.76,4.84,4.65,4.81,3700.0],["2015-09-14",4.82,4.87,4.65,4.76,7400.0],["2015-09-15",4.73,4.88,4.73,4.83,3500.0],["2015-09-16",4.85,4.86,4.7,4.85,506300.0],["2015-09-17",4.85,5.2,4.82,4.99,75600.0],["2015-09-18",4.83,5.12,4.77,5.11,46300.0],["2015-09-21",5.2,5.49,5.2,5.37,63600.0],["2015-09-22",5.5,5.65,5.36,5.37,58200.0],["2015-09-23",5.48,5.49,5.27,5.3,45900.0],["2015-09-24",5.18,5.39,5.16,5.32,20300.0],["2015-09-25",5.34,5.49,5.18,5.45,21400.0],["2015-09-28",5.51,5.7,5.36,5.68,44900.0],["2015-09-29",5.74,6.0,5.7,5.84,113500.0],["2015-09-30",6.0,6.0,5.79,5.89,83600.0],["2015-10-01",6.0,6.0,5.83,5.99,69800.0],["2015-10-02",6.0,6.0,5.87,5.99,25400.0],["2015-10-05",6.0,6.39,5.95,6.12,157600.0],["2015-10-06",6.05,6.19,6.0,6.08,54400.0],["2015-10-07",6.07,6.08,5.78,5.87,50800.0],["2015-10-08",5.84,6.0,5.81,5.86,35200.0],["2015-10-09",5.83,5.87,5.22,5.28,92600.0],["2015-10-12",5.24,5.55,5.01,5.52,57900.0],["2015-10-13",5.52,5.62,5.38,5.51,17500.0],["2015-10-14",5.6,5.6,5.53,5.56,12400.0],["2015-10-15",5.62,5.79,5.53,5.75,49400.0],["2015-10-16",5.75,6.09,5.73,6.04,54900.0],["2015-10-19",6.08,6.37,6.08,6.31,70600.0],["2015-10-20",6.4,6.7,6.26,6.35,146800.0],["2015-10-21",6.36,6.39,6.15,6.28,42700.0],["2015-10-22",6.32,6.49,6.27,6.33,38200.0],["2015-10-23",6.36,6.48,6.27,6.4,59000.0],["2015-10-26",6.47,6.47,6.33,6.37,37500.0],["2015-10-27",6.4,6.4,6.2,6.22,36200.0],["2015-10-28",6.22,6.52,6.22,6.44,56200.0],["2015-10-29",6.65,7.4,6.5,6.85,217700.0],["2015-10-30",6.85,7.08,6.63,6.78,144200.0],["2015-11-02",6.78,6.96,6.65,6.79,93800.0],["2015-11-03",6.74,6.84,6.6,6.81,84200.0],["2015-11-04",6.88,7.21,6.82,7.15,106400.0],["2015-11-05",7.17,7.54,7.16,7.49,91100.0],["2015-11-06",7.49,7.49,7.25,7.45,56800.0],["2015-11-09",7.55,7.61,7.16,7.2,54000.0],["2015-11-10",7.2,7.31,6.73,7.25,34900.0],["2015-11-11",7.2,7.46,7.16,7.46,67600.0],["2015-11-12",7.4,7.55,7.36,7.36,33600.0],["2015-11-13",7.28,7.5,7.25,7.3,47300.0],["2015-11-16",7.25,7.42,7.25,7.37,37900.0],["2015-11-17",7.5,7.5,7.37,7.38,24100.0],["2015-11-18",7.37,7.38,7.23,7.37,47000.0],["2015-11-19",7.41,7.42,7.33,7.36,34700.0],["2015-11-20",7.42,7.43,7.29,7.43,45600.0],["2015-11-23",7.43,7.43,6.91,7.05,71800.0],["2015-11-24",7.12,7.19,6.32,6.79,121400.0],["2015-11-25",6.54,7.14,6.54,7.07,108900.0],["2015-11-27",7.11,7.19,7.01,7.1,11300.0],["2015-11-30",7.1,7.1,6.85,6.9,38500.0],["2015-12-01",6.86,7.0,6.7,6.97,36700.0],["2015-12-02",6.88,7.0,6.86,6.94,14600.0],["2015-12-03",6.88,7.19,6.88,7.0,42700.0],["2015-12-04",7.06,7.11,6.97,7.0,39100.0],["2015-12-07",6.97,6.97,6.65,6.76,31600.0],["2015-12-08",6.67,6.84,6.54,6.78,31200.0],["2015-12-09",6.78,6.81,6.54,6.61,29200.0],["2015-12-10",6.56,6.74,6.56,6.74,32700.0],["2015-12-11",6.68,6.75,6.24,6.24,44000.0],["2015-12-14",6.17,6.18,4.94,6.11,86300.0],["2015-12-15",5.98,6.46,5.97,6.2,56000.0],["2015-12-16",6.21,6.45,6.18,6.35,22900.0],["2015-12-17",6.35,6.36,6.29,6.3,13300.0],["2015-12-18",6.28,6.5,6.16,6.36,33400.0],["2015-12-21",6.41,6.85,6.41,6.73,65000.0],["2015-12-22",6.65,6.65,6.41,6.5,41300.0],["2015-12-23",6.49,6.63,6.39,6.51,46100.0],["2015-12-24",6.55,6.67,6.5,6.6,8800.0],["2015-12-28",6.51,6.57,6.48,6.52,39400.0],["2015-12-29",6.51,6.56,6.49,6.5,26700.0],["2015-12-30",6.5,6.58,6.46,6.47,24200.0],["2015-12-31",6.4,6.63,6.36,6.46,17300.0],["2016-01-04",6.36,6.5,6.36,6.37,8600.0],["2016-01-05",6.41,6.5,6.24,6.42,41300.0],["2016-01-06",6.37,6.59,6.35,6.42,23900.0],["2016-01-07",6.33,6.42,5.43,6.33,30700.0],["2016-01-08",6.41,6.61,5.93,6.51,42000.0],["2016-01-11",6.55,6.58,6.41,6.51,36700.0],["2016-01-12",6.1,6.53,6.1,6.39,11400.0],["2016-01-13",6.22,6.35,6.1,6.16,16900.0],["2016-01-14",5.9,6.1,5.72,6.01,38800.0],["2016-01-15",5.83,5.89,5.6,5.75,20400.0],["2016-01-19",5.74,5.74,5.5,5.51,19900.0],["2016-01-20",5.5,5.75,5.26,5.74,17100.0],["2016-01-21",5.73,5.88,5.44,5.77,16800.0],["2016-01-22",6.32,6.46,5.43,5.72,22000.0],["2016-01-25",5.52,5.88,5.52,5.68,14500.0],["2016-01-26",5.67,5.67,5.53,5.62,7300.0],["2016-01-27",5.62,5.95,5.42,5.58,30600.0],["2016-01-28",5.79,5.9,5.48,5.69,14900.0],["2016-01-29",5.65,5.9,5.54,5.63,42000.0],["2016-02-01",5.6,5.91,5.58,5.83,12400.0],["2016-02-02",5.94,5.94,5.33,5.41,8100.0],["2016-02-03",5.53,5.63,5.33,5.44,22800.0],["2016-02-04",5.45,5.55,5.36,5.36,5500.0],["2016-02-05",5.14,5.34,5.14,5.33,6700.0],["2016-02-08",5.22,5.22,4.85,5.07,10800.0],["2016-02-09",5.06,5.22,5.06,5.18,19500.0],["2016-02-10",5.15,5.6,5.09,5.55,17600.0],["2016-02-11",5.14,5.49,5.12,5.3,15100.0],["2016-02-12",5.41,5.41,5.16,5.3,7600.0],["2016-02-16",5.28,5.29,5.03,5.03,14200.0],["2016-02-17",4.97,5.43,4.9,5.28,26200.0],["2016-02-18",5.2,5.24,5.04,5.04,5800.0],["2016-02-19",5.31,5.31,5.08,5.12,6100.0],["2016-02-22",5.07,5.11,4.75,5.01,26200.0],["2016-02-23",4.91,5.29,4.91,5.08,15700.0],["2016-02-24",4.98,5.26,4.96,5.21,7900.0],["2016-02-25",5.35,5.35,5.15,5.19,8300.0],["2016-02-26",5.3,5.3,5.15,5.15,10000.0],["2016-02-29",5.17,5.17,4.96,5.01,13200.0],["2016-03-01",4.99,5.15,4.95,4.95,17800.0],["2016-03-02",4.87,5.09,4.87,5.03,16400.0],["2016-03-03",4.97,5.11,4.97,5.05,11600.0],["2016-03-04",5.03,5.15,4.97,5.1,8500.0],["2016-03-07",5.03,5.15,5.03,5.07,15600.0],["2016-03-08",5.1,5.28,5.1,5.15,12000.0],["2016-03-09",5.14,5.39,5.13,5.13,13500.0],["2016-03-10",5.12,5.41,5.03,5.15,7700.0],["2016-03-11",5.14,5.29,5.09,5.09,3400.0],["2016-03-14",5.03,5.12,4.84,4.98,10300.0],["2016-03-15",4.93,5.3,4.93,5.13,18100.0],["2016-03-16",5.08,5.13,5.03,5.03,4000.0],["2016-03-17",4.99,5.24,4.82,5.18,39800.0],["2016-03-18",5.11,5.89,5.04,5.24,19700.0],["2016-03-21",5.19,5.19,5.16,5.17,3100.0],["2016-03-22",5.18,5.26,5.11,5.11,5700.0],["2016-03-23",5.13,5.13,4.91,5.0,5600.0],["2016-03-24",5.16,5.16,4.95,5.04,10000.0],["2016-03-28",5.06,5.16,5.05,5.05,2900.0],["2016-03-29",5.0,5.09,4.99,5.02,5500.0],["2016-03-30",4.96,5.09,4.96,4.96,4600.0],["2016-03-31",4.94,5.3,4.94,5.12,17500.0],["2016-04-01",5.1,5.21,4.99,5.1,22100.0],["2016-04-04",5.06,5.2,4.97,5.05,8600.0],["2016-04-05",4.99,5.06,4.99,5.01,6200.0],["2016-04-06",4.99,5.06,4.99,5.0,4000.0],["2016-04-07",5.0,5.01,5.0,5.01,1900.0],["2016-04-08",5.0,5.14,4.95,4.95,6300.0],["2016-04-11",4.97,5.15,4.97,5.04,20500.0],["2016-04-12",5.02,5.13,5.02,5.03,3000.0],["2016-04-13",5.01,5.18,5.01,5.07,16000.0],["2016-04-14",5.03,5.29,5.03,5.13,14500.0],["2016-04-15",5.06,5.29,5.03,5.22,10800.0],["2016-04-18",5.15,5.98,5.15,5.8,63400.0],["2016-04-19",5.77,5.8,5.41,5.52,25700.0],["2016-04-20",5.52,5.79,5.46,5.51,2700.0],["2016-04-21",5.45,5.87,5.41,5.7,49500.0],["2016-04-22",5.77,6.15,5.61,5.84,49400.0],["2016-04-25",5.72,5.97,5.66,5.73,27300.0],["2016-04-26",5.69,5.77,5.23,5.5,54800.0],["2016-04-27",5.5,5.62,5.13,5.36,9100.0],["2016-04-28",5.14,5.36,4.8,4.81,40100.0],["2016-04-29",4.9,5.03,4.76,4.77,15000.0],["2016-05-02",4.8,4.9,4.49,4.6,52100.0],["2016-05-03",4.51,4.54,4.31,4.36,34400.0],["2016-05-04",4.3,4.32,4.07,4.09,129000.0],["2016-05-05",4.07,4.29,3.76,4.09,278400.0],["2016-05-06",4.1,4.24,3.96,4.17,25900.0],["2016-05-09",4.16,4.16,3.86,4.11,58400.0],["2016-05-10",4.09,4.09,4.0,4.02,56300.0],["2016-05-11",4.01,4.23,4.01,4.11,43100.0],["2016-05-12",4.12,4.27,4.08,4.11,59100.0],["2016-05-13",4.13,4.15,3.76,3.79,109100.0],["2016-05-16",3.84,4.15,3.73,3.81,47500.0],["2016-05-17",3.84,3.94,3.8,3.8,29400.0],["2016-05-18",3.83,3.92,3.75,3.77,30100.0],["2016-05-19",3.88,3.88,3.76,3.76,17100.0],["2016-05-20",3.78,3.92,3.77,3.81,30800.0],["2016-05-23",3.84,4.14,3.84,4.11,28200.0],["2016-05-24",4.13,4.19,4.0,4.06,39600.0],["2016-05-25",4.14,4.27,4.1,4.21,10900.0],["2016-05-26",4.23,4.32,4.06,4.23,10200.0],["2016-05-27",4.2,4.39,4.09,4.31,9800.0],["2016-05-31",4.3,4.3,4.05,4.12,12900.0],["2016-06-01",4.27,4.44,4.07,4.39,17400.0],["2016-06-02",4.26,4.44,4.08,4.24,33600.0],["2016-06-03",4.32,4.33,4.3,4.3,3800.0],["2016-06-06",4.36,4.5,4.36,4.43,11800.0],["2016-06-07",4.46,4.99,4.45,4.76,27900.0],["2016-06-08",4.73,5.95,4.71,5.85,168000.0],["2016-06-09",5.85,5.85,5.35,5.35,24300.0],["2016-06-10",5.35,5.35,4.91,4.98,35000.0],["2016-06-13",4.87,5.1,4.72,4.75,8400.0],["2016-06-14",4.91,5.12,4.81,4.85,10200.0],["2016-06-15",4.92,5.33,4.92,5.11,16500.0],["2016-06-16",5.11,5.3,4.95,4.98,16800.0],["2016-06-17",4.98,5.1,4.87,4.87,5800.0],["2016-06-20",4.93,5.41,4.93,5.05,13400.0],["2016-06-21",5.05,5.12,5.01,5.07,1800.0],["2016-06-22",5.02,5.4,5.02,5.24,21400.0],["2016-06-23",5.24,5.57,5.11,5.13,12500.0],["2016-06-24",5.01,5.05,4.85,4.86,20800.0],["2016-06-27",4.86,4.86,4.38,4.55,13500.0],["2016-06-28",4.56,4.74,4.56,4.61,11000.0],["2016-06-29",4.82,5.05,4.77,5.05,6400.0],["2016-06-30",5.19,5.44,5.0,5.01,49500.0],["2016-07-01",5.02,5.75,5.01,5.03,14600.0],["2016-07-05",5.04,5.14,4.78,4.85,34900.0],["2016-07-06",4.79,5.1,4.71,4.77,8000.0],["2016-07-07",5.26,5.26,4.62,4.79,21100.0],["2016-07-08",5.02,5.02,4.76,4.8,7500.0],["2016-07-11",5.11,5.15,4.61,4.76,6700.0],["2016-07-12",4.97,4.97,4.73,4.83,6600.0],["2016-07-13",4.94,4.94,4.67,4.77,4200.0],["2016-07-14",4.75,5.11,4.75,5.11,10700.0],["2016-07-15",4.86,4.97,4.73,4.87,12800.0],["2016-07-18",4.8,4.8,4.67,4.67,6500.0],["2016-07-19",4.61,4.8,4.61,4.68,20300.0],["2016-07-20",4.7,4.74,4.62,4.71,11400.0],["2016-07-21",4.68,4.95,4.66,4.93,35700.0],["2016-07-22",4.76,4.92,4.7,4.85,19800.0],["2016-07-25",4.99,4.99,4.7,4.7,29400.0],["2016-07-26",4.76,4.83,4.7,4.74,22800.0],["2016-07-27",4.89,4.89,4.71,4.71,2600.0],["2016-07-28",4.71,4.73,4.48,4.48,48700.0],["2016-07-29",4.61,4.61,4.35,4.35,12700.0],["2016-08-01",4.35,4.71,4.03,4.21,47300.0],["2016-08-02",4.21,4.21,4.0,4.06,60700.0],["2016-08-03",4.01,4.5,4.01,4.27,26700.0],["2016-08-04",4.27,4.47,4.11,4.35,44700.0],["2016-08-05",4.47,4.64,4.44,4.58,22100.0],["2016-08-08",4.52,4.58,4.31,4.53,7400.0],["2016-08-09",4.57,4.59,4.39,4.59,7900.0],["2016-08-10",4.42,4.46,4.41,4.41,2500.0],["2016-08-11",4.51,4.57,4.48,4.49,9700.0],["2016-08-12",4.35,4.45,4.28,4.37,7400.0],["2016-08-15",4.32,4.41,4.23,4.38,5700.0],["2016-08-16",4.36,4.4,4.23,4.31,16800.0],["2016-08-17",4.32,4.43,4.23,4.24,8600.0],["2016-08-18",4.35,4.35,4.06,4.24,47500.0],["2016-08-19",4.22,4.32,4.22,4.29,10800.0],["2016-08-22",4.25,4.27,4.21,4.24,5800.0],["2016-08-23",4.23,4.39,4.23,4.27,9800.0],["2016-08-24",4.22,4.32,4.2,4.2,17000.0],["2016-08-25",4.27,4.36,4.16,4.18,11800.0],["2016-08-26",4.21,4.28,4.14,4.19,16200.0],["2016-08-29",4.19,4.23,4.19,4.22,1900.0],["2016-08-30",4.29,4.38,4.23,4.24,39300.0],["2016-08-31",4.28,4.36,4.21,4.3,19900.0],["2016-09-01",4.33,4.33,4.31,4.31,400.0],["2016-09-02",4.36,4.36,4.21,4.35,17600.0],["2016-09-06",4.36,4.36,4.16,4.17,12400.0],["2016-09-07",4.29,4.29,4.12,4.12,32900.0],["2016-09-08",4.2,4.21,4.11,4.15,15700.0],["2016-09-09",4.12,4.16,4.09,4.09,65500.0],["2016-09-12",4.11,4.27,4.09,4.24,47700.0],["2016-09-13",4.25,4.25,4.0,4.01,123900.0],["2016-09-14",4.06,4.08,3.92,3.96,35600.0],["2016-09-15",4.0,4.04,3.95,3.95,11100.0],["2016-09-16",4.04,4.22,4.01,4.22,63300.0],["2016-09-19",4.12,4.22,4.08,4.14,20300.0],["2016-09-20",4.14,4.19,4.14,4.18,18200.0],["2016-09-21",4.19,4.19,4.12,4.16,11400.0],["2016-09-22",4.13,4.24,4.09,4.15,9800.0],["2016-09-23",4.11,4.14,4.1,4.11,2700.0],["2016-09-26",4.13,4.15,4.13,4.13,3800.0],["2016-09-27",4.13,4.13,4.09,4.09,9700.0],["2016-09-28",4.15,4.15,4.09,4.1,6700.0],["2016-09-29",4.1,4.19,4.1,4.11,7100.0],["2016-09-30",4.1,4.15,4.1,4.11,3200.0],["2016-10-03",4.09,4.12,4.05,4.05,8900.0],["2016-10-04",4.05,4.05,3.96,3.99,33400.0],["2016-10-05",3.97,3.99,3.92,3.92,7000.0],["2016-10-06",4.04,4.04,3.93,3.93,5600.0],["2016-10-07",3.93,3.93,3.92,3.93,3300.0],["2016-10-10",3.91,3.99,3.79,3.99,5900.0],["2016-10-11",3.9,3.94,3.81,3.92,9800.0],["2016-10-12",3.98,4.07,3.98,4.02,4700.0],["2016-10-13",3.97,4.11,3.97,4.06,3100.0],["2016-10-14",4.09,4.09,3.96,4.07,4100.0],["2016-10-17",4.1,4.25,4.0,4.15,31700.0],["2016-10-18",4.15,4.16,4.05,4.05,14200.0],["2016-10-19",4.05,4.3,4.0,4.2,46900.0],["2016-10-20",4.16,4.4,4.15,4.3,6000.0],["2016-10-21",4.2,4.55,4.2,4.55,11500.0],["2016-10-24",4.45,4.85,4.45,4.65,12400.0],["2016-10-25",4.6,4.65,4.55,4.65,3300.0],["2016-10-26",4.55,4.8,4.4,4.5,36700.0],["2016-10-27",4.35,4.55,3.76,4.3,31100.0],["2016-10-28",4.3,4.3,4.05,4.15,3400.0],["2016-10-31",4.05,4.1,4.0,4.1,23900.0],["2016-11-01",4.05,4.25,4.0,4.1,15000.0],["2016-11-02",4.15,4.2,4.05,4.15,12200.0],["2016-11-03",4.15,4.15,4.05,4.05,21200.0],["2016-11-04",4.19,4.2,4.1,4.1,10200.0],["2016-11-07",4.15,4.6,4.15,4.4,40800.0],["2016-11-08",4.3,4.64,4.3,4.3,18700.0],["2016-11-09",4.2,4.39,4.2,4.35,12900.0],["2016-11-10",4.49,4.49,4.3,4.35,17600.0],["2016-11-11",4.25,4.35,4.15,4.25,55400.0],["2016-11-14",4.44,4.44,4.25,4.25,31800.0],["2016-11-15",4.2,4.3,4.15,4.3,26900.0],["2016-11-16",4.35,4.75,4.35,4.7,43400.0],["2016-11-17",4.65,4.85,4.55,4.6,56600.0],["2016-11-18",4.7,4.8,4.6,4.65,13900.0],["2016-11-21",4.7,4.8,4.6,4.6,32000.0],["2016-11-22",4.65,4.7,4.65,4.65,3600.0],["2016-11-23",4.6,4.75,4.6,4.65,4100.0],["2016-11-25",4.69,4.8,4.69,4.8,14900.0],["2016-11-28",4.8,4.9,4.75,4.8,29000.0],["2016-11-29",4.85,5.05,4.8,5.01,33300.0],["2016-11-30",5.05,5.05,4.91,5.05,15300.0],["2016-12-01",5.05,5.05,4.7,4.75,57800.0],["2016-12-02",4.8,4.8,4.7,4.7,6600.0],["2016-12-05",4.79,4.8,4.71,4.8,2000.0],["2016-12-06",4.75,4.85,4.7,4.7,14200.0],["2016-12-07",4.8,4.95,4.75,4.8,30000.0],["2016-12-08",4.8,4.9,4.8,4.8,14800.0],["2016-12-09",4.8,4.84,4.7,4.75,13200.0],["2016-12-12",4.8,4.85,4.8,4.8,2500.0],["2016-12-13",4.8,4.86,4.8,4.85,13600.0],["2016-12-14",4.88,4.95,4.85,4.85,6500.0],["2016-12-15",4.9,4.95,4.9,4.95,1600.0],["2016-12-16",4.9,4.95,4.9,4.95,2500.0],["2016-12-19",4.9,4.96,4.9,4.91,10600.0],["2016-12-20",4.91,4.95,4.85,4.9,10900.0],["2016-12-21",4.86,4.89,4.7,4.76,9600.0],["2016-12-22",4.8,4.85,4.7,4.85,5400.0],["2016-12-23",4.75,4.86,4.7,4.8,6400.0],["2016-12-27",4.75,4.84,4.7,4.75,30400.0],["2016-12-28",4.8,4.85,4.75,4.75,6500.0],["2016-12-29",4.8,4.85,4.75,4.85,8200.0],["2016-12-30",4.85,4.95,4.85,4.95,3400.0],["2017-01-03",4.95,4.95,4.93,4.93,3800.0],["2017-01-04",4.9,5.0,4.9,4.95,4100.0],["2017-01-05",5.0,5.2,5.0,5.2,22400.0],["2017-01-06",5.15,5.25,5.09,5.21,17800.0],["2017-01-09",5.2,5.25,5.05,5.25,15000.0],["2017-01-10",5.05,5.2,5.05,5.2,13200.0],["2017-01-11",5.15,5.2,5.1,5.15,11000.0],["2017-01-12",5.15,5.2,5.15,5.2,16500.0],["2017-01-13",5.2,5.25,5.15,5.2,11500.0],["2017-01-17",5.2,5.3,5.2,5.25,13600.0],["2017-01-18",5.3,5.4,5.2,5.4,17700.0],["2017-01-19",5.45,5.5,5.42,5.45,16400.0],["2017-01-20",5.46,5.46,5.44,5.45,1200.0],["2017-01-23",5.45,5.5,5.38,5.4,6800.0],["2017-01-24",5.35,5.4,5.35,5.4,5300.0],["2017-01-25",5.4,5.6,5.4,5.5,16400.0],["2017-01-26",5.55,5.55,5.5,5.5,7700.0],["2017-01-27",5.51,5.55,5.5,5.55,14100.0],["2017-01-30",5.55,5.55,5.4,5.45,13600.0],["2017-01-31",5.4,5.5,5.4,5.5,18500.0],["2017-02-01",5.4,5.55,5.4,5.55,3000.0],["2017-02-02",5.5,5.55,5.43,5.5,14600.0],["2017-02-03",5.55,5.55,5.45,5.5,6800.0],["2017-02-06",5.5,5.55,5.4,5.4,31500.0],["2017-02-07",5.35,5.4,5.2,5.25,15400.0],["2017-02-08",5.2,5.2,5.0,5.1,34700.0],["2017-02-09",5.3,5.3,5.05,5.05,6200.0],["2017-02-10",5.05,5.2,5.0,5.05,37800.0],["2017-02-13",5.05,5.55,5.05,5.3,156800.0],["2017-02-14",5.4,5.65,5.4,5.45,56900.0],["2017-02-15",5.5,5.5,5.45,5.45,11900.0],["2017-02-16",5.5,5.9,5.45,5.65,47500.0],["2017-02-17",5.65,5.65,5.5,5.5,37100.0],["2017-02-21",5.45,6.1,5.45,5.8,59800.0],["2017-02-22",5.9,5.91,5.75,5.8,7700.0],["2017-02-23",5.8,5.8,5.4,5.4,43600.0],["2017-02-24",5.5,5.5,5.3,5.5,32800.0],["2017-02-27",5.5,5.59,5.45,5.5,59300.0],["2017-02-28",5.45,5.55,5.35,5.45,55800.0],["2017-03-01",5.65,6.05,5.55,5.65,80400.0],["2017-03-02",5.65,5.92,5.59,5.8,49900.0],["2017-03-03",5.85,5.95,5.75,5.85,29700.0],["2017-03-06",5.85,6.0,5.85,5.9,53200.0],["2017-03-07",5.85,5.85,5.8,5.85,15700.0],["2017-03-08",5.8,5.89,5.65,5.75,17800.0],["2017-03-09",5.7,5.75,5.55,5.55,41500.0],["2017-03-10",5.5,5.7,5.5,5.55,41200.0],["2017-03-13",5.65,5.8,5.55,5.6,16500.0],["2017-03-14",5.7,5.7,5.55,5.6,11100.0],["2017-03-15",5.65,5.65,5.5,5.55,35500.0],["2017-03-16",5.63,5.7,5.6,5.65,25900.0],["2017-03-17",5.7,5.72,5.5,5.5,26500.0],["2017-03-20",5.45,5.6,5.45,5.5,33600.0],["2017-03-21",5.59,5.6,5.45,5.45,11300.0],["2017-03-22",5.54,5.54,5.35,5.35,15200.0],["2017-03-23",5.4,5.5,5.35,5.45,23500.0],["2017-03-24",5.5,5.59,5.45,5.45,30300.0],["2017-03-27",5.5,5.5,5.4,5.45,11300.0],["2017-03-28",5.45,5.45,5.35,5.35,19400.0],["2017-03-29",5.4,5.48,5.35,5.35,27100.0],["2017-03-30",5.45,5.5,5.41,5.45,21800.0],["2017-03-31",5.4,5.5,5.4,5.45,38400.0],["2017-04-03",5.45,5.5,5.3,5.3,34600.0],["2017-04-04",5.4,5.45,5.3,5.3,15600.0],["2017-04-05",5.33,5.35,5.25,5.25,22700.0],["2017-04-06",5.35,5.35,5.25,5.3,23300.0],["2017-04-07",5.25,5.4,5.25,5.35,34100.0],["2017-04-10",5.4,5.45,5.3,5.3,12700.0],["2017-04-11",5.31,5.5,5.31,5.35,13800.0],["2017-04-12",5.35,5.5,5.3,5.45,65400.0],["2017-04-13",5.5,5.65,5.38,5.59,34800.0],["2017-04-17",5.56,5.7,5.56,5.7,27100.0],["2017-04-18",5.8,5.8,5.65,5.65,36700.0],["2017-04-19",5.7,5.94,5.6,5.65,7500.0],["2017-04-20",5.65,5.8,5.55,5.65,11000.0],["2017-04-21",5.55,5.55,5.27,5.45,30100.0],["2017-04-24",5.45,5.64,5.45,5.5,16800.0],["2017-04-25",5.5,5.65,5.5,5.65,8800.0],["2017-04-26",5.75,5.8,5.57,5.6,27800.0],["2017-04-27",5.6,5.65,5.55,5.55,14700.0],["2017-04-28",5.59,5.7,5.45,5.5,3000.0],["2017-05-01",5.45,5.7,5.45,5.6,56800.0],["2017-05-02",5.75,5.75,5.55,5.55,25000.0],["2017-05-03",5.59,5.65,5.53,5.55,33700.0],["2017-05-04",5.63,5.75,5.55,5.7,132300.0],["2017-05-05",5.75,6.2,5.73,5.95,134500.0],["2017-05-08",6.1,6.25,5.85,6.25,63300.0],["2017-05-09",6.15,6.65,5.8,5.9,190900.0],["2017-05-10",5.9,6.35,5.75,5.9,42900.0],["2017-05-11",5.85,6.05,5.85,5.95,60400.0],["2017-05-12",6.0,6.11,5.95,6.05,33800.0],["2017-05-15",6.25,6.35,6.1,6.2,131800.0],["2017-05-16",6.3,6.3,6.05,6.15,63600.0],["2017-05-17",6.05,6.05,5.9,6.0,35300.0],["2017-05-18",5.9,6.1,5.9,6.0,80700.0],["2017-05-19",6.0,6.04,5.95,6.0,9800.0],["2017-05-22",6.0,6.09,5.76,5.85,88600.0],["2017-05-23",5.85,5.95,5.75,5.9,66600.0],["2017-05-24",5.9,5.9,5.75,5.9,129200.0],["2017-05-25",5.9,6.0,5.75,6.0,20900.0],["2017-05-26",6.0,6.2,6.0,6.15,64200.0],["2017-05-30",6.25,6.75,6.25,6.75,56600.0],["2017-05-31",6.7,6.78,6.25,6.4,40000.0],["2017-06-01",6.55,6.8,6.39,6.6,41500.0],["2017-06-02",6.7,6.75,6.61,6.7,46200.0],["2017-06-05",6.75,6.97,6.65,6.95,83000.0],["2017-06-06",6.9,6.9,6.55,6.7,58000.0],["2017-06-07",6.75,7.05,6.6,7.0,75600.0],["2017-06-08",6.95,7.0,6.56,6.75,119900.0],["2017-06-09",6.8,7.0,6.8,7.0,69400.0],["2017-06-12",7.05,7.05,6.8,7.0,141200.0],["2017-06-13",7.0,7.0,6.65,6.75,98800.0],["2017-06-14",6.75,6.88,6.5,6.8,50600.0],["2017-06-15",6.8,6.8,6.55,6.65,25800.0],["2017-06-16",6.65,6.8,6.5,6.6,32500.0],["2017-06-19",6.7,6.75,6.5,6.65,65500.0],["2017-06-20",6.65,6.85,6.5,6.85,56400.0],["2017-06-21",6.85,6.85,6.55,6.8,37000.0],["2017-06-22",6.85,6.85,6.55,6.7,52700.0],["2017-06-23",6.65,7.0,6.65,7.0,46500.0],["2017-06-26",6.9,6.96,6.75,6.89,46900.0],["2017-06-27",6.8,6.95,6.7,6.85,84000.0],["2017-06-28",6.85,6.85,6.7,6.7,52600.0],["2017-06-29",6.75,6.85,6.65,6.85,65000.0],["2017-06-30",6.85,7.36,6.8,7.2,118300.0],["2017-07-03",7.2,7.45,7.0,7.45,49900.0],["2017-07-05",7.65,7.65,6.95,7.05,82800.0],["2017-07-06",6.95,7.35,6.95,7.05,49600.0],["2017-07-07",7.1,7.15,6.9,7.15,30300.0],["2017-07-10",7.1,7.4,7.1,7.25,37700.0],["2017-07-11",7.2,7.25,7.1,7.15,17900.0],["2017-07-12",7.15,7.45,7.0,7.15,97500.0],["2017-07-13",7.2,7.35,7.15,7.3,38700.0],["2017-07-14",7.25,7.35,7.25,7.3,16900.0],["2017-07-17",7.3,7.41,7.1,7.2,39700.0],["2017-07-18",7.2,7.23,7.0,7.15,36500.0],["2017-07-19",7.15,7.2,6.9,7.15,53800.0],["2017-07-20",7.05,7.1,6.9,6.9,34800.0],["2017-07-21",6.8,7.15,6.75,6.85,135700.0],["2017-07-24",6.9,7.2,6.9,7.15,42300.0],["2017-07-25",7.2,7.35,7.15,7.2,43500.0],["2017-07-26",7.25,7.25,6.9,7.05,13900.0],["2017-07-27",7.18,7.18,6.9,7.05,26100.0],["2017-07-28",7.0,7.05,6.85,7.05,19500.0],["2017-07-31",6.95,7.05,6.88,6.88,29800.0],["2017-08-01",6.96,6.96,6.75,6.8,39100.0],["2017-08-02",6.85,6.95,6.55,6.95,46100.0],["2017-08-03",6.9,6.9,6.35,6.45,59300.0],["2017-08-04",6.45,6.8,6.45,6.8,31900.0],["2017-08-07",6.85,6.95,6.51,6.7,59500.0],["2017-08-08",6.75,6.88,6.6,6.65,17100.0],["2017-08-09",6.6,6.75,6.47,6.65,22500.0],["2017-08-10",6.8,6.8,6.6,6.6,23600.0],["2017-08-11",6.6,6.73,6.55,6.55,53000.0],["2017-08-14",6.55,6.79,6.5,6.75,18100.0],["2017-08-15",6.75,6.76,6.6,6.65,35600.0],["2017-08-16",6.6,6.8,6.1,6.75,40600.0],["2017-08-17",6.65,6.75,6.45,6.65,48600.0],["2017-08-18",6.31,6.8,6.31,6.8,31100.0],["2017-08-21",6.75,6.8,6.5,6.5,28600.0],["2017-08-22",6.6,6.65,6.35,6.35,25100.0],["2017-08-23",6.49,6.49,6.3,6.35,21900.0],["2017-08-24",6.4,6.4,6.3,6.35,11500.0],["2017-08-25",6.4,6.4,6.3,6.35,7400.0],["2017-08-28",6.3,6.4,6.25,6.3,20600.0],["2017-08-29",6.3,6.45,6.3,6.45,9600.0],["2017-08-30",6.45,6.7,6.45,6.65,33400.0],["2017-08-31",6.65,6.7,6.45,6.5,16900.0],["2017-09-01",6.45,6.6,6.45,6.5,10200.0],["2017-09-05",6.4,6.6,6.35,6.45,21500.0],["2017-09-06",6.55,6.55,6.25,6.4,28900.0],["2017-09-07",6.45,6.7,6.36,6.6,23000.0],["2017-09-08",6.5,6.7,6.45,6.5,33200.0],["2017-09-11",6.5,6.52,6.35,6.5,37700.0],["2017-09-12",6.4,6.7,6.4,6.6,35700.0],["2017-09-13",6.6,6.9,6.5,6.9,41000.0],["2017-09-14",7.0,7.0,6.75,6.85,38800.0],["2017-09-15",6.8,7.0,6.75,6.75,38600.0],["2017-09-18",6.7,7.1,6.7,7.05,51500.0],["2017-09-19",7.05,7.15,6.95,7.15,32700.0],["2017-09-20",7.2,7.2,6.86,7.0,43200.0],["2017-09-21",7.05,7.1,6.95,7.1,15900.0],["2017-09-22",7.15,7.15,6.95,7.05,17000.0],["2017-09-25",7.0,7.0,6.5,6.75,51500.0],["2017-09-26",6.7,6.8,6.5,6.7,31000.0],["2017-09-27",6.8,6.88,6.51,6.7,21500.0],["2017-09-28",6.8,6.95,6.5,6.8,20300.0],["2017-09-29",6.75,6.95,6.75,6.75,9600.0],["2017-10-02",6.7,7.12,6.5,6.8,88800.0],["2017-10-03",6.85,7.05,6.75,6.9,44100.0],["2017-10-04",7.05,7.15,6.75,7.15,57800.0],["2017-10-05",7.1,7.25,6.85,7.2,131800.0],["2017-10-06",7.25,7.55,7.15,7.5,129400.0],["2017-10-09",7.55,7.9,7.4,7.55,55600.0],["2017-10-10",7.45,7.87,6.85,7.5,139500.0],["2017-10-11",7.5,7.55,7.25,7.45,37600.0],["2017-10-12",7.5,7.7,7.25,7.35,50900.0],["2017-10-13",7.45,7.5,7.31,7.5,24800.0],["2017-10-16",7.45,7.71,7.43,7.7,58500.0],["2017-10-17",7.65,7.77,7.5,7.5,16400.0],["2017-10-18",7.5,7.65,7.5,7.58,17200.0],["2017-10-19",7.35,7.55,7.35,7.4,28100.0],["2017-10-20",7.43,7.55,7.1,7.1,37200.0],["2017-10-23",7.35,7.45,7.0,7.05,12600.0],["2017-10-24",7.05,7.4,7.0,7.2,22200.0],["2017-10-25",7.25,7.43,7.05,7.2,23700.0],["2017-10-26",7.41,7.7,7.2,7.45,54100.0],["2017-10-27",7.5,7.6,7.25,7.4,23800.0],["2017-10-30",7.1,7.4,7.1,7.2,22300.0],["2017-10-31",7.15,7.6,7.05,7.5,72500.0],["2017-11-01",7.45,7.65,6.95,7.35,21700.0],["2017-11-02",7.5,7.5,6.5,6.7,61000.0],["2017-11-03",6.58,6.73,6.28,6.3,63200.0],["2017-11-06",6.55,6.8,6.3,6.65,81700.0],["2017-11-07",6.65,6.7,6.45,6.45,28200.0],["2017-11-08",6.4,6.65,6.3,6.3,26100.0],["2017-11-09",6.35,6.36,6.2,6.25,26000.0],["2017-11-10",6.25,6.55,6.15,6.45,11400.0],["2017-11-13",6.25,6.4,6.2,6.3,37200.0],["2017-11-14",6.25,6.5,6.0,6.45,30400.0],["2017-11-15",6.45,6.45,6.15,6.2,29300.0],["2017-11-16",6.2,6.35,6.05,6.05,15100.0],["2017-11-17",5.95,6.1,5.8,6.1,43900.0],["2017-11-20",6.05,6.25,6.03,6.05,24300.0],["2017-11-21",6.0,6.35,5.95,6.25,29200.0],["2017-11-22",6.25,6.25,6.15,6.23,9100.0],["2017-11-24",6.2,6.45,6.2,6.4,11500.0],["2017-11-27",6.35,6.5,6.3,6.4,14700.0],["2017-11-28",6.35,6.6,6.33,6.55,25200.0],["2017-11-29",6.5,6.7,6.25,6.35,28900.0],["2017-11-30",6.4,6.6,6.35,6.55,24100.0],["2017-12-01",6.4,6.45,6.25,6.4,15300.0],["2017-12-04",6.4,6.5,6.1,6.1,14900.0],["2017-12-05",6.15,6.3,6.15,6.25,9500.0],["2017-12-06",6.2,6.2,5.85,6.0,6400.0],["2017-12-07",6.0,6.11,5.8,6.0,17000.0],["2017-12-08",6.0,6.25,5.95,6.2,4900.0],["2017-12-11",6.15,6.65,6.15,6.35,27100.0],["2017-12-12",6.35,6.5,6.2,6.4,18000.0],["2017-12-13",6.4,6.5,6.35,6.4,15900.0],["2017-12-14",6.4,6.5,6.0,6.05,31900.0],["2017-12-15",6.17,6.2,6.05,6.05,12400.0],["2017-12-18",6.15,6.35,6.15,6.2,26800.0],["2017-12-19",6.25,6.65,6.25,6.6,32500.0],["2017-12-20",6.65,6.95,6.55,6.55,45500.0],["2017-12-21",6.55,6.8,6.5,6.7,22300.0],["2017-12-22",6.65,6.65,6.5,6.6,14000.0],["2017-12-26",6.55,6.58,6.5,6.5,13100.0],["2017-12-27",6.5,6.6,6.5,6.6,9400.0],["2017-12-28",6.55,6.56,6.5,6.5,14200.0],["2017-12-29",6.5,6.58,6.5,6.55,10600.0],["2018-01-02",6.59,6.6,6.48,6.5,39000.0],["2018-01-03",6.5,6.65,6.5,6.65,23500.0],["2018-01-04",6.7,6.85,6.6,6.75,29400.0],["2018-01-05",6.7,6.8,6.6,6.75,22900.0],["2018-01-08",6.75,6.8,6.6,6.6,10300.0],["2018-01-09",6.6,6.81,6.6,6.7,29500.0],["2018-01-10",6.65,6.75,6.55,6.65,17100.0],["2018-01-11",6.7,7.0,6.65,6.9,97000.0],["2018-01-12",7.0,7.15,6.91,7.15,44200.0],["2018-01-16",7.15,7.4,6.98,7.15,77900.0],["2018-01-17",7.15,7.25,7.05,7.05,38700.0],["2018-01-18",7.0,7.25,6.93,7.2,52200.0],["2018-01-19",7.2,7.26,7.04,7.1,26500.0],["2018-01-22",7.15,7.21,7.1,7.1,9400.0],["2018-01-23",7.1,7.24,6.95,7.15,31100.0],["2018-01-24",7.1,7.15,6.75,6.85,25000.0],["2018-01-25",6.85,7.15,6.85,7.1,28100.0],["2018-01-26",7.1,7.2,7.05,7.2,24500.0],["2018-01-29",7.25,7.25,7.0,7.0,6300.0],["2018-01-30",7.0,7.1,6.65,7.1,32600.0],["2018-01-31",7.0,7.06,6.75,6.8,21600.0],["2018-02-01",6.8,6.95,6.5,6.9,24000.0],["2018-02-02",6.8,6.8,6.5,6.6,16500.0],["2018-02-05",6.5,6.7,6.5,6.5,29000.0],["2018-02-06",6.5,6.56,6.5,6.53,23200.0],["2018-02-07",6.5,6.6,6.5,6.6,12000.0],["2018-02-08",6.6,7.1,6.6,6.9,33300.0],["2018-02-09",6.85,7.25,6.75,7.1,54300.0],["2018-02-12",7.15,7.15,7.0,7.05,16300.0],["2018-02-13",7.0,7.15,7.0,7.15,29900.0],["2018-02-14",7.05,7.5,7.05,7.5,75100.0],["2018-02-15",7.45,7.75,7.4,7.7,48600.0],["2018-02-16",7.55,7.69,7.5,7.6,23000.0],["2018-02-20",7.65,7.9,7.65,7.75,38900.0],["2018-02-21",7.75,7.9,7.75,7.8,23800.0],["2018-02-22",7.9,8.0,7.8,7.95,44000.0],["2018-02-23",8.0,8.0,7.8,7.8,14400.0],["2018-02-26",7.8,7.85,7.6,7.85,23600.0],["2018-02-27",7.9,7.95,7.8,7.9,18100.0],["2018-02-28",7.9,8.13,7.75,8.05,68300.0],["2018-03-01",8.05,8.08,7.6,7.85,39800.0],["2018-03-02",7.8,8.05,7.5,7.75,16300.0],["2018-03-05",7.8,8.1,7.5,7.7,16300.0],["2018-03-06",7.81,8.0,7.55,7.7,13700.0],["2018-03-07",7.7,7.75,7.65,7.65,6700.0],["2018-03-08",7.65,7.95,7.64,7.9,14200.0],["2018-03-09",7.8,8.0,7.75,7.9,43400.0],["2018-03-12",7.9,8.6,7.9,8.6,93100.0],["2018-03-13",7.9,9.0,7.9,9.0,74700.0],["2018-03-14",9.0,9.2,8.75,9.0,87600.0],["2018-03-15",8.7,9.35,8.53,8.95,90900.0],["2018-03-16",9.0,9.6,8.9,9.35,113900.0],["2018-03-19",9.4,9.95,9.0,9.4,88300.0],["2018-03-20",9.4,9.4,8.7,9.25,113500.0],["2018-03-21",9.3,9.9,9.15,9.8,100700.0],["2018-03-22",9.8,10.25,9.5,10.0,75700.0],["2018-03-23",10.0,10.0,9.5,9.8,31800.0],["2018-03-26",10.0,10.2,9.75,10.0,48100.0],["2018-03-27",10.05,10.15,9.75,9.95,38800.0],["2018-03-28",9.9,10.03,9.2,9.7,54600.0],["2018-03-29",9.85,10.2,9.85,10.0,76600.0],["2018-04-02",9.85,10.25,9.5,9.6,24900.0],["2018-04-03",9.7,10.2,9.5,10.1,72100.0],["2018-04-04",10.0,10.05,9.8,9.95,26500.0],["2018-04-05",9.95,9.95,9.61,9.95,34900.0],["2018-04-06",9.9,10.25,9.9,10.23,94600.0],["2018-04-09",10.35,10.7,10.14,10.35,52300.0],["2018-04-10",10.5,10.95,10.05,10.5,140600.0],["2018-04-11",10.55,10.85,10.15,10.3,65000.0],["2018-04-12",10.3,10.4,10.05,10.25,25200.0],["2018-04-13",10.25,10.4,9.7,10.4,47300.0],["2018-04-16",10.4,10.4,9.55,9.95,64400.0],["2018-04-17",10.0,10.2,9.8,9.85,34400.0],["2018-04-18",9.8,10.0,9.65,9.85,38700.0],["2018-04-19",9.57,9.95,9.5,9.8,31100.0],["2018-04-20",9.8,9.8,9.55,9.6,23600.0],["2018-04-23",9.55,9.64,9.4,9.55,27500.0],["2018-04-24",9.55,9.6,8.5,8.85,83600.0],["2018-04-25",9.05,9.4,8.45,8.5,60100.0],["2018-04-26",8.55,8.95,8.25,8.45,51400.0],["2018-04-27",8.55,9.0,8.55,8.85,18100.0],["2018-04-30",8.8,8.9,8.35,8.45,32200.0],["2018-05-01",8.31,8.85,8.25,8.85,43400.0],["2018-05-02",8.77,9.15,8.7,9.1,45800.0],["2018-05-03",9.15,9.55,9.1,9.25,50000.0],["2018-05-04",9.3,9.75,9.25,9.4,86600.0],["2018-05-07",9.45,9.5,8.7,8.9,58000.0],["2018-05-08",8.9,9.4,8.9,9.1,66800.0],["2018-05-09",9.15,9.45,9.15,9.4,30600.0],["2018-05-10",9.4,9.75,9.0,9.6,42600.0],["2018-05-11",9.45,9.46,8.95,9.45,55500.0],["2018-05-14",9.45,9.75,9.15,9.35,39700.0],["2018-05-15",9.4,9.6,9.35,9.5,31600.0],["2018-05-16",9.45,9.75,9.4,9.65,24500.0],["2018-05-17",9.7,9.75,9.25,9.55,27900.0],["2018-05-18",9.6,9.6,9.43,9.5,10700.0],["2018-05-21",9.55,9.6,9.35,9.6,7900.0],["2018-05-22",9.65,9.65,9.2,9.25,11200.0],["2018-05-23",9.35,9.45,9.1,9.2,39800.0],["2018-05-24",9.4,9.6,9.2,9.5,42600.0],["2018-05-25",9.45,9.6,9.35,9.45,3500.0],["2018-05-29",9.45,9.5,9.3,9.45,12900.0],["2018-05-30",9.45,10.35,9.43,10.2,44800.0],["2018-05-31",10.2,10.4,9.95,10.4,36800.0],["2018-06-01",10.4,10.45,10.05,10.2,18700.0],["2018-06-04",10.1,10.95,10.1,10.55,55500.0],["2018-06-05",10.55,10.7,10.25,10.45,30700.0],["2018-06-06",10.45,10.75,10.15,10.65,35900.0],["2018-06-07",10.65,10.8,9.9,9.9,40300.0],["2018-06-08",9.75,10.0,9.75,9.9,34200.0],["2018-06-11",9.9,10.15,9.6,9.75,13800.0],["2018-06-12",9.7,9.8,9.15,9.15,37700.0],["2018-06-13",9.1,9.7,9.1,9.6,38400.0],["2018-06-14",9.65,9.7,9.3,9.4,25000.0],["2018-06-15",9.32,9.35,9.1,9.3,35100.0],["2018-06-18",9.2,9.4,9.2,9.35,20900.0],["2018-06-19",9.2,9.3,9.05,9.1,17000.0],["2018-06-20",9.1,9.65,9.08,9.4,28900.0],["2018-06-21",9.2,9.2,9.0,9.0,30000.0],["2018-06-22",9.05,9.2,9.0,9.1,26100.0],["2018-06-25",8.8,9.7,8.7,9.65,108400.0],["2018-06-26",9.7,9.75,9.31,9.5,19100.0],["2018-06-27",9.55,9.65,9.2,9.35,19200.0],["2018-06-28",9.35,9.55,9.2,9.45,17700.0],["2018-06-29",9.5,9.75,9.5,9.6,7800.0],["2018-07-02",9.6,9.6,9.4,9.45,13300.0],["2018-07-03",9.4,9.6,9.4,9.55,4800.0],["2018-07-05",9.55,9.75,9.45,9.75,6500.0],["2018-07-06",9.7,10.2,9.38,10.05,27500.0],["2018-07-09",10.05,10.1,9.9,10.05,35100.0],["2018-07-10",10.0,10.29,9.9,10.1,39800.0],["2018-07-11",9.65,10.15,8.6,10.1,23900.0],["2018-07-12",9.6,10.05,9.28,10.05,47000.0],["2018-07-13",10.15,10.2,10.0,10.0,5500.0],["2018-07-16",10.1,10.1,9.75,9.85,7900.0],["2018-07-17",10.0,10.1,10.0,10.05,21600.0],["2018-07-18",10.05,10.15,9.95,10.15,6500.0],["2018-07-19",10.15,10.45,10.0,10.0,15200.0],["2018-07-20",9.95,10.2,9.95,10.15,2100.0],["2018-07-23",9.82,10.0,9.73,9.85,3200.0],["2018-07-24",9.8,10.1,9.71,9.9,6600.0],["2018-07-25",9.95,10.05,9.9,10.05,1500.0],["2018-07-26",10.05,10.15,9.95,10.15,4500.0],["2018-07-27",10.15,10.15,10.0,10.1,4400.0],["2018-07-30",10.15,10.15,9.9,9.95,6800.0],["2018-07-31",9.75,10.2,9.69,10.05,35800.0],["2018-08-01",10.05,10.05,9.7,10.0,16500.0],["2018-08-02",9.5,9.95,9.45,9.8,30300.0],["2018-08-03",9.9,9.9,9.31,9.65,34700.0],["2018-08-06",9.8,10.05,9.7,10.0,26000.0],["2018-08-07",9.8,10.05,9.8,9.9,63200.0],["2018-08-08",9.85,10.05,9.7,10.0,23200.0],["2018-08-09",9.95,10.05,9.9,10.0,18300.0],["2018-08-10",10.0,10.0,9.85,10.0,8100.0],["2018-08-13",9.95,9.95,9.9,9.9,4700.0],["2018-08-14",9.9,9.95,9.9,9.95,4400.0],["2018-08-15",10.0,10.0,9.7,9.75,17600.0],["2018-08-16",9.74,9.9,9.4,9.7,70700.0],["2018-08-17",9.7,9.7,9.6,9.6,3200.0],["2018-08-20",9.55,9.57,9.0,9.05,23700.0],["2018-08-21",9.0,9.24,8.85,8.9,24500.0],["2018-08-22",8.85,9.3,8.7,8.75,31900.0],["2018-08-23",8.85,9.0,8.6,8.6,73300.0],["2018-08-24",8.5,8.65,8.3,8.55,99700.0],["2018-08-27",8.5,8.9,8.5,8.75,13400.0],["2018-08-28",8.9,9.05,8.84,8.95,81600.0],["2018-08-29",8.95,9.15,8.95,9.13,18500.0],["2018-08-30",9.15,9.2,8.7,8.7,25900.0],["2018-08-31",8.7,9.03,8.55,8.65,16700.0],["2018-09-04",8.66,8.69,8.48,8.5,6800.0],["2018-09-05",8.45,8.6,8.35,8.45,13300.0],["2018-09-06",8.5,8.65,8.45,8.45,14400.0],["2018-09-07",8.94,8.94,8.4,8.6,18400.0],["2018-09-10",8.7,8.7,8.45,8.57,5000.0],["2018-09-11",8.5,8.88,8.45,8.45,14600.0],["2018-09-12",8.5,8.65,8.35,8.6,47800.0],["2018-09-13",8.7,8.7,8.55,8.6,13600.0],["2018-09-14",8.5,8.7,8.35,8.55,30400.0],["2018-09-17",8.55,8.6,8.45,8.45,3700.0],["2018-09-18",8.49,8.6,8.45,8.55,11700.0],["2018-09-19",8.85,8.9,8.5,8.85,9200.0],["2018-09-20",8.81,8.95,8.65,8.9,14900.0],["2018-09-21",8.75,9.0,8.75,9.0,16100.0],["2018-09-24",8.95,9.1,8.75,8.9,7800.0],["2018-09-25",8.9,8.9,8.7,8.7,2500.0],["2018-09-26",8.8,9.02,8.5,8.55,11400.0],["2018-09-27",8.45,8.55,8.35,8.35,17300.0],["2018-09-28",8.51,8.51,8.15,8.15,8800.0],["2018-10-01",8.45,8.62,7.72,7.83,54400.0],["2018-10-02",7.85,8.16,7.75,8.06,53100.0],["2018-10-03",8.85,8.96,7.83,8.47,32500.0],["2018-10-04",8.47,8.93,7.62,8.0,54900.0],["2018-10-05",8.03,8.22,7.55,7.65,70200.0],["2018-10-08",7.65,7.94,7.6,7.74,14300.0],["2018-10-09",7.69,7.98,7.65,7.73,11200.0],["2018-10-10",7.66,7.83,6.33,7.6,86200.0],["2018-10-11",7.55,7.69,7.25,7.32,25900.0],["2018-10-12",7.43,7.7,6.91,6.92,26200.0],["2018-10-15",6.9,7.45,6.9,7.31,30700.0],["2018-10-16",7.45,7.6,7.17,7.58,54700.0],["2018-10-17",7.46,7.99,7.18,7.84,20900.0],["2018-10-18",7.85,8.19,7.5,7.59,17000.0],["2018-10-19",7.82,7.92,7.53,7.75,1300.0],["2018-10-22",7.67,7.68,7.48,7.56,11900.0],["2018-10-23",7.42,7.6,7.2,7.38,26300.0],["2018-10-24",7.33,7.6,7.11,7.51,13500.0],["2018-10-25",7.45,7.71,7.3,7.3,22200.0],["2018-10-26",7.25,7.25,6.91,7.04,18200.0],["2018-10-29",6.99,7.05,6.69,6.69,18800.0],["2018-10-30",6.66,6.66,6.5,6.55,22200.0],["2018-10-31",6.58,7.1,6.4,6.77,55400.0],["2018-11-01",7.25,8.1,7.04,7.2,47500.0],["2018-11-02",8.5,8.5,7.25,7.51,25700.0],["2018-11-05",7.58,8.15,7.58,7.7,19300.0],["2018-11-06",7.66,7.69,7.11,7.43,33000.0],["2018-11-07",7.51,7.55,7.11,7.36,16400.0],["2018-11-08",7.38,8.0,7.37,7.7,25600.0],["2018-11-09",7.71,8.2,7.66,7.88,15100.0],["2018-11-12",7.82,7.82,7.15,7.15,51000.0],["2018-11-13",7.12,7.48,6.75,7.15,46000.0],["2018-11-14",7.2,7.45,7.04,7.32,21900.0],["2018-11-15",7.15,7.36,6.95,7.01,27300.0],["2018-11-16",6.98,7.43,6.92,7.31,32200.0],["2018-11-19",7.38,7.55,7.35,7.55,6200.0],["2018-11-20",7.45,7.57,7.06,7.25,20900.0],["2018-11-21",7.35,7.69,7.22,7.49,21900.0],["2018-11-23",7.44,7.44,7.11,7.17,700.0],["2018-11-26",7.22,7.72,7.22,7.66,11100.0],["2018-11-27",7.52,7.61,7.36,7.6,14300.0],["2018-11-28",7.6,7.6,7.29,7.58,18200.0],["2018-11-29",7.49,7.58,7.21,7.41,26600.0],["2018-11-30",7.32,7.61,7.32,7.34,28200.0],["2018-12-03",7.51,7.95,7.33,7.65,41200.0],["2018-12-04",7.53,7.66,7.17,7.25,26200.0],["2018-12-06",7.16,7.34,7.02,7.02,8500.0],["2018-12-07",7.08,7.25,6.75,6.85,25200.0],["2018-12-10",6.92,7.05,6.75,6.75,33600.0],["2018-12-11",6.95,6.95,6.81,6.83,55100.0],["2018-12-12",6.92,6.95,6.8,6.83,29500.0],["2018-12-13",6.9,6.94,6.8,6.94,19100.0],["2018-12-14",7.01,7.26,6.87,7.25,16500.0],["2018-12-17",7.15,7.95,6.44,6.78,20400.0],["2018-12-18",6.81,6.92,6.63,6.63,7200.0],["2018-12-19",6.7,6.77,6.67,6.75,14100.0],["2018-12-20",6.68,6.75,6.67,6.67,18600.0],["2018-12-21",6.69,6.73,6.3,6.5,56700.0],["2018-12-24",6.5,6.68,6.5,6.5,14500.0],["2018-12-26",6.74,6.74,6.5,6.64,28600.0],["2018-12-27",6.57,6.82,6.57,6.68,60700.0],["2018-12-28",6.76,7.6,6.76,6.77,29700.0],["2018-12-31",6.76,7.18,6.75,6.75,27400.0],["2019-01-02",6.75,7.15,6.75,7.15,16200.0],["2019-01-03",6.97,7.12,6.97,7.01,5000.0],["2019-01-04",7.1,7.44,6.97,7.39,39200.0],["2019-01-07",7.34,7.5,7.0,7.34,26500.0],["2019-01-08",7.51,7.51,7.34,7.48,7700.0],["2019-01-09",7.44,7.73,7.03,7.69,7200.0],["2019-01-10",7.62,7.82,7.48,7.51,21000.0],["2019-01-11",7.8,7.8,7.35,7.74,12700.0],["2019-01-14",7.73,7.73,7.5,7.52,15700.0],["2019-01-15",7.53,7.66,7.0,7.0,127300.0],["2019-01-16",7.07,7.69,7.01,7.03,54800.0],["2019-01-17",7.2,7.47,7.13,7.13,28000.0],["2019-01-18",7.24,7.24,7.08,7.24,18800.0],["2019-01-22",7.13,7.49,7.13,7.27,136800.0],["2019-01-23",7.33,7.75,7.31,7.41,26700.0],["2019-01-24",7.46,7.89,7.46,7.89,27200.0],["2019-01-25",7.9,8.22,7.62,7.89,19900.0],["2019-01-28",7.93,8.34,7.9,8.1,27200.0],["2019-01-29",8.18,8.44,7.97,8.23,25100.0],["2019-01-30",8.2,8.32,7.89,7.9,27100.0],["2019-01-31",7.9,8.21,7.76,8.0,37800.0],["2019-02-01",8.02,8.36,8.02,8.05,13100.0],["2019-02-04",8.08,8.35,7.91,8.23,15500.0],["2019-02-05",8.21,8.43,8.21,8.3,13300.0],["2019-02-06",8.26,8.52,8.0,8.06,23800.0],["2019-02-07",8.1,8.5,6.99,8.33,69900.0],["2019-02-08",8.33,8.49,8.33,8.39,28700.0],["2019-02-11",8.49,9.0,8.39,8.9,55000.0],["2019-02-12",8.92,9.24,8.75,9.1,52100.0],["2019-02-13",9.11,9.72,8.87,9.7,108700.0],["2019-02-14",9.71,10.04,9.32,9.45,75200.0],["2019-02-15",9.58,9.85,9.25,9.62,53500.0],["2019-02-19",9.85,10.53,9.45,10.21,155300.0],["2019-02-20",10.21,10.52,9.76,10.33,133400.0],["2019-02-21",10.12,10.66,10.1,10.54,130100.0],["2019-02-22",10.65,11.5,10.58,10.96,372800.0],["2019-02-25",11.21,11.74,10.36,10.8,186700.0],["2019-02-26",10.7,10.92,10.3,10.46,69600.0],["2019-02-27",10.51,10.96,10.31,10.64,75500.0],["2019-02-28",10.63,10.91,10.23,10.63,73100.0],["2019-03-01",10.62,10.62,10.32,10.45,43000.0],["2019-03-04",10.44,10.52,10.22,10.47,38800.0],["2019-03-05",10.51,10.52,10.28,10.4,28500.0],["2019-03-06",10.37,10.45,10.08,10.18,31200.0],["2019-03-07",10.15,10.47,10.05,10.15,39800.0],["2019-03-08",10.0,10.24,9.75,10.16,40600.0],["2019-03-11",10.16,10.84,9.91,10.1,76800.0],["2019-03-12",9.92,10.0,9.53,9.56,41500.0],["2019-03-13",9.55,9.72,9.14,9.27,112300.0],["2019-03-14",9.29,9.7,9.28,9.28,69700.0],["2019-03-15",9.3,9.65,9.23,9.61,101700.0],["2019-03-18",9.61,9.69,9.31,9.57,32700.0],["2019-03-19",9.65,10.04,9.57,9.69,46800.0],["2019-03-20",9.61,9.81,9.31,9.65,39400.0],["2019-03-21",9.54,10.37,9.54,10.15,22400.0],["2019-03-22",9.53,10.16,9.53,9.68,24100.0],["2019-03-25",9.6,10.05,9.41,10.05,29800.0],["2019-03-26",10.04,10.19,9.82,10.03,24000.0],["2019-03-27",9.88,10.11,9.7,9.92,36600.0],["2019-03-28",10.04,10.35,9.95,10.11,16900.0],["2019-03-29",9.86,10.41,9.73,10.27,24800.0],["2019-04-01",10.27,10.42,9.91,10.21,56700.0],["2019-04-02",10.2,10.53,9.95,10.47,36500.0],["2019-04-03",10.52,11.0,10.52,10.97,35200.0],["2019-04-04",10.66,10.9,10.52,10.66,24900.0],["2019-04-05",10.97,10.98,10.52,10.67,27100.0],["2019-04-08",10.73,10.92,10.62,10.68,27400.0],["2019-04-09",10.66,11.0,10.66,10.87,18300.0],["2019-04-10",10.88,11.0,10.75,10.81,18200.0],["2019-04-11",10.81,11.23,10.66,11.08,44200.0],["2019-04-12",11.03,11.45,11.03,11.16,94200.0],["2019-04-15",11.17,11.41,10.87,10.93,60500.0],["2019-04-16",10.98,11.54,10.73,10.99,21400.0],["2019-04-17",11.0,11.23,10.77,10.9,42200.0],["2019-04-18",10.9,11.25,10.78,10.93,39000.0],["2019-04-22",10.9,11.11,10.68,10.88,39800.0],["2019-04-23",10.75,11.04,10.75,10.99,39000.0],["2019-04-24",11.03,11.34,10.9,11.26,47500.0],["2019-04-25",11.34,11.34,10.82,11.3,39200.0],["2019-04-26",11.29,11.6,11.08,11.55,153600.0],["2019-04-29",11.64,11.97,11.4,11.52,66400.0],["2019-04-30",11.56,11.89,11.24,11.55,30200.0],["2019-05-01",11.43,11.55,10.83,11.07,57800.0],["2019-05-02",10.48,10.48,8.75,9.0,193300.0],["2019-05-03",9.1,9.4,8.83,9.07,42900.0],["2019-05-06",8.91,9.3,8.66,9.06,49400.0],["2019-05-07",8.95,8.97,8.5,8.5,56900.0],["2019-05-08",8.58,8.62,7.93,8.31,176500.0],["2019-05-09",8.28,8.56,8.07,8.45,59600.0],["2019-05-10",8.45,8.7,7.93,8.41,117600.0],["2019-05-13",8.38,8.76,8.38,8.6,100300.0],["2019-05-14",8.56,8.63,8.19,8.49,49200.0],["2019-05-15",8.41,8.55,8.0,8.36,80700.0],["2019-05-16",8.36,8.46,8.05,8.14,26900.0],["2019-05-17",8.06,8.21,7.75,7.86,36400.0],["2019-05-20",7.9,7.99,7.76,7.89,18600.0],["2019-05-21",7.88,8.15,7.83,7.87,20400.0],["2019-05-22",7.88,7.99,7.75,7.78,9200.0],["2019-05-23",7.76,7.83,7.68,7.68,26700.0],["2019-05-24",7.69,7.83,7.68,7.77,17200.0],["2019-05-28",7.81,7.9,7.75,7.82,8600.0],["2019-05-29",7.81,7.93,7.68,7.69,16700.0],["2019-05-30",7.69,7.77,7.68,7.68,26200.0],["2019-05-31",7.68,7.97,7.55,7.75,51400.0],["2019-06-03",7.75,7.75,7.68,7.72,10600.0],["2019-06-04",7.7,7.99,7.68,7.71,22600.0],["2019-06-05",7.8,8.1,7.75,7.95,27600.0],["2019-06-06",8.0,8.22,7.88,8.07,36300.0],["2019-06-07",8.43,8.44,7.89,7.9,133400.0],["2019-06-10",8.03,8.42,7.7,7.73,84700.0],["2019-06-11",7.93,7.93,7.68,7.85,14500.0],["2019-06-12",8.02,8.05,7.75,7.84,21700.0],["2019-06-13",7.96,8.08,7.81,7.82,42000.0],["2019-06-14",8.18,8.18,7.68,7.68,46900.0],["2019-06-17",7.69,8.33,7.57,7.69,61900.0],["2019-06-18",7.97,7.97,7.68,7.68,42700.0],["2019-06-19",7.69,7.84,7.68,7.84,54600.0],["2019-06-20",7.92,8.04,7.73,8.01,57400.0],["2019-06-21",8.01,8.46,7.84,8.43,93200.0],["2019-06-24",8.36,8.67,8.27,8.6,70400.0],["2019-06-25",8.53,8.66,8.33,8.58,27700.0],["2019-06-26",8.55,8.55,8.08,8.15,49800.0],["2019-06-27",8.2,8.36,8.2,8.32,12200.0],["2019-06-28",8.55,8.55,7.71,7.95,52600.0],["2019-07-01",7.94,8.23,7.93,8.03,29800.0],["2019-07-02",8.0,8.42,7.84,8.42,34200.0],["2019-07-03",8.37,8.37,8.01,8.22,3500.0],["2019-07-05",8.13,8.5,8.11,8.25,11800.0],["2019-07-08",8.25,8.45,8.2,8.35,19700.0],["2019-07-09",8.25,8.26,8.05,8.19,13100.0],["2019-07-10",8.18,8.19,7.92,8.05,18900.0],["2019-07-11",7.99,8.09,7.93,8.09,11300.0],["2019-07-12",8.0,8.18,7.98,8.02,16900.0],["2019-07-15",8.08,8.25,7.97,8.08,13200.0],["2019-07-16",8.13,8.25,8.11,8.15,10000.0],["2019-07-17",8.07,8.33,7.95,8.18,17000.0],["2019-07-18",8.2,8.4,8.2,8.4,7600.0],["2019-07-19",8.4,8.43,8.2,8.31,9600.0],["2019-07-22",8.38,8.5,8.28,8.38,11200.0],["2019-07-23",8.31,8.37,8.02,8.35,15200.0],["2019-07-24",8.4,8.49,8.32,8.48,8700.0],["2019-07-25",8.4,8.65,8.37,8.64,21100.0],["2019-07-26",8.52,8.8,8.33,8.72,39800.0],["2019-07-29",8.79,8.88,8.6,8.74,31300.0],["2019-07-30",8.65,9.0,8.65,8.9,14200.0],["2019-07-31",8.91,8.94,8.73,8.73,31700.0],["2019-08-01",9.3,10.0,9.22,9.78,157300.0],["2019-08-02",9.82,9.85,9.25,9.25,15800.0],["2019-08-05",9.19,9.36,8.52,8.58,36300.0],["2019-08-06",9.36,9.36,8.57,8.57,13000.0],["2019-08-07",8.61,8.97,8.57,8.62,21500.0],["2019-08-08",8.72,8.72,8.58,8.65,14600.0],["2019-08-09",8.65,8.65,8.57,8.57,18000.0],["2019-08-12",8.64,8.74,8.57,8.68,25600.0],["2019-08-13",8.7,8.73,8.57,8.66,18700.0],["2019-08-14",8.7,8.73,8.57,8.57,37100.0],["2019-08-15",8.59,8.61,8.57,8.57,11600.0],["2019-08-16",8.59,9.1,8.58,9.03,67000.0],["2019-08-19",9.11,9.17,8.92,9.14,21400.0],["2019-08-20",9.14,9.14,8.71,8.78,28000.0],["2019-08-21",8.95,8.95,8.73,8.84,25700.0],["2019-08-22",8.94,8.94,8.74,8.75,12600.0],["2019-08-23",8.73,8.75,8.51,8.57,34100.0],["2019-08-26",8.6,8.79,8.57,8.57,11100.0],["2019-08-27",8.82,8.82,8.57,8.57,11700.0],["2019-08-28",8.57,8.6,8.57,8.58,18100.0],["2019-08-29",8.77,8.77,8.5,8.5,19600.0],["2019-08-30",8.57,8.73,8.57,8.57,9300.0],["2019-09-03",8.57,8.6,8.23,8.35,18100.0],["2019-09-04",8.54,8.58,8.37,8.37,19700.0],["2019-09-05",8.48,8.55,8.34,8.34,12900.0],["2019-09-06",8.75,8.75,8.25,8.4,15500.0],["2019-09-09",8.33,8.33,8.0,8.01,17800.0],["2019-09-10",8.36,8.36,8.13,8.17,16300.0],["2019-09-11",8.19,8.26,8.14,8.19,31300.0],["2019-09-12",8.2,8.24,8.08,8.2,21500.0],["2019-09-13",8.16,8.26,8.11,8.16,29300.0],["2019-09-16",8.12,8.48,8.12,8.4,37800.0],["2019-09-17",8.4,8.7,8.4,8.7,22900.0],["2019-09-18",8.75,8.75,8.57,8.67,10000.0],["2019-09-19",8.67,9.48,8.67,9.33,76300.0],["2019-09-20",9.35,9.36,8.96,9.18,32000.0],["2019-09-23",9.19,9.25,8.96,9.01,11600.0],["2019-09-24",9.01,9.3,8.77,8.96,17500.0],["2019-09-25",8.88,9.07,8.87,8.9,7800.0],["2019-09-26",8.9,9.11,8.76,9.03,12100.0],["2019-09-27",8.96,8.96,8.43,8.57,16900.0],["2019-09-30",8.62,8.7,8.57,8.66,12400.0],["2019-10-01",8.92,8.92,8.48,8.54,10600.0],["2019-10-02",8.58,8.58,8.43,8.46,10600.0],["2019-10-03",8.52,8.52,8.22,8.27,13900.0],["2019-10-04",8.27,8.4,8.22,8.22,9400.0],["2019-10-07",8.22,8.22,8.15,8.15,6200.0],["2019-10-08",8.15,8.17,8.05,8.12,10700.0],["2019-10-09",8.17,8.18,8.08,8.15,11600.0],["2019-10-10",8.14,8.23,8.14,8.19,10100.0],["2019-10-11",8.19,8.31,8.19,8.29,4000.0],["2019-10-14",8.29,8.39,8.29,8.29,2900.0],["2019-10-15",8.32,8.33,7.8,8.18,21300.0],["2019-10-16",8.23,8.26,8.09,8.21,2900.0],["2019-10-17",8.15,8.34,8.15,8.16,11600.0],["2019-10-18",8.21,8.48,8.21,8.48,10100.0],["2019-10-21",8.4,8.65,8.4,8.65,9200.0],["2019-10-22",8.58,8.67,7.93,8.67,11300.0],["2019-10-23",8.6,8.7,8.57,8.7,7700.0],["2019-10-24",8.7,8.9,8.58,8.9,14400.0],["2019-10-25",8.67,8.95,8.67,8.74,15900.0],["2019-10-28",8.77,8.94,8.72,8.81,3400.0],["2019-10-29",8.79,9.05,8.79,8.91,8600.0],["2019-10-30",8.97,9.05,8.9,9.05,11700.0],["2019-10-31",8.89,9.0,8.5,8.64,38000.0],["2019-11-01",8.56,8.6,8.38,8.41,9700.0],["2019-11-04",8.36,8.41,8.14,8.25,19600.0],["2019-11-05",8.34,8.6,8.15,8.55,23100.0],["2019-11-06",8.35,8.58,8.16,8.39,90100.0],["2019-11-07",8.42,8.72,8.28,8.61,24200.0],["2019-11-08",8.66,8.9,8.55,8.9,14500.0],["2019-11-11",8.84,8.99,8.59,8.97,17400.0],["2019-11-12",8.99,9.15,8.78,9.01,10600.0],["2019-11-13",8.94,9.18,8.94,9.08,8900.0],["2019-11-14",9.09,9.28,8.69,9.17,39000.0],["2019-11-15",9.26,9.3,9.0,9.09,19100.0],["2019-11-18",9.14,9.2,8.87,8.95,19300.0],["2019-11-19",9.06,9.25,8.95,8.96,35900.0],["2019-11-20",8.98,9.12,8.7,8.7,20000.0],["2019-11-21",8.64,8.7,8.32,8.58,26400.0],["2019-11-22",8.5,8.63,8.25,8.33,14300.0],["2019-11-25",8.25,8.6,8.25,8.6,15400.0],["2019-11-26",8.56,8.74,8.32,8.58,14300.0],["2019-11-27",8.5,8.67,8.31,8.67,9900.0],["2019-11-29",8.6,8.6,8.45,8.47,2100.0],["2019-12-02",8.49,8.58,8.35,8.45,13100.0],["2019-12-03",8.49,8.54,8.11,8.54,12300.0],["2019-12-04",8.43,8.52,8.24,8.37,10900.0],["2019-12-05",8.47,8.47,8.05,8.17,12300.0],["2019-12-06",8.24,8.29,8.0,8.04,80300.0],["2019-12-09",8.04,8.26,7.7,7.88,20700.0],["2019-12-10",7.81,7.94,7.4,7.64,29900.0],["2019-12-11",7.56,7.91,7.47,7.66,11600.0],["2019-12-12",7.66,7.82,7.42,7.82,30300.0],["2019-12-13",7.81,8.08,7.59,7.8,57200.0],["2019-12-16",7.82,7.82,7.44,7.7,14500.0],["2019-12-17",7.7,7.7,7.43,7.55,19000.0],["2019-12-18",7.83,7.83,7.2,7.3,31400.0],["2019-12-19",7.3,7.65,7.3,7.58,50700.0],["2019-12-20",7.5,7.58,7.35,7.4,27900.0],["2019-12-23",7.4,7.49,7.25,7.25,17300.0],["2019-12-24",7.3,7.4,7.25,7.26,8000.0],["2019-12-26",7.32,7.38,7.26,7.35,7700.0],["2019-12-27",7.34,7.38,7.25,7.29,15800.0],["2019-12-30",7.3,7.39,7.3,7.39,17200.0],["2019-12-31",7.34,7.48,7.34,7.39,14400.0],["2020-01-02",7.51,7.7,7.46,7.52,8800.0],["2020-01-03",7.42,7.6,7.42,7.44,8400.0],["2020-01-06",7.44,7.56,7.34,7.55,26900.0],["2020-01-07",7.57,7.8,7.48,7.58,13100.0],["2020-01-08",7.55,7.62,7.32,7.41,12600.0],["2020-01-09",7.36,7.41,7.25,7.26,11500.0],["2020-01-10",7.48,7.48,7.14,7.25,32400.0],["2020-01-13",7.25,7.41,7.2,7.4,7300.0],["2020-01-14",7.25,7.36,7.21,7.22,11300.0],["2020-01-15",7.48,7.48,7.23,7.28,8100.0],["2020-01-16",7.22,7.44,7.22,7.43,4500.0],["2020-01-17",7.33,7.44,7.21,7.31,14200.0],["2020-01-21",7.23,7.34,7.21,7.27,11900.0],["2020-01-22",7.26,7.32,6.85,7.2,22100.0],["2020-01-23",7.19,7.24,7.0,7.0,22800.0],["2020-01-24",7.0,7.07,6.98,7.0,17800.0],["2020-01-27",6.96,7.09,6.85,6.9,25600.0],["2020-01-28",6.86,7.36,6.86,7.18,24500.0],["2020-01-29",7.18,7.37,7.0,7.01,27200.0],["2020-01-30",7.0,7.14,6.99,7.02,12100.0],["2020-01-31",7.03,7.1,6.89,6.95,8600.0],["2020-02-03",6.93,7.12,6.93,7.03,10400.0],["2020-02-04",7.1,7.23,7.07,7.16,21000.0],["2020-02-05",7.04,7.25,6.95,7.0,17200.0],["2020-02-06",7.8,8.46,7.5,7.65,105800.0],["2020-02-07",7.81,7.92,7.64,7.8,56800.0],["2020-02-10",7.85,7.87,7.6,7.8,30000.0],["2020-02-11",7.92,7.92,7.75,7.89,22300.0],["2020-02-12",7.71,7.94,7.68,7.79,18000.0],["2020-02-13",7.71,7.73,7.38,7.38,22100.0],["2020-02-14",7.4,7.64,7.24,7.32,29700.0],["2020-02-18",7.41,7.58,7.15,7.15,96800.0],["2020-02-19",7.31,7.39,7.04,7.13,155600.0],["2020-02-20",7.05,7.88,7.02,7.75,60900.0],["2020-02-21",7.85,8.08,7.52,7.71,19800.0],["2020-02-24",7.3,7.65,7.27,7.52,65700.0],["2020-02-25",7.49,7.81,7.3,7.3,25400.0],["2020-02-26",7.31,7.4,7.25,7.26,17100.0],["2020-02-27",7.26,7.42,6.99,7.07,41900.0],["2020-02-28",6.96,7.32,6.95,7.08,35300.0],["2020-03-02",7.12,7.26,7.0,7.0,28900.0],["2020-03-03",7.05,7.4,7.05,7.07,19500.0],["2020-03-04",7.1,7.2,7.05,7.05,24100.0],["2020-03-05",7.05,7.34,6.9,6.91,35800.0],["2020-03-06",6.85,7.03,6.6,7.0,28300.0],["2020-03-09",6.71,6.85,6.68,6.7,55900.0],["2020-03-10",6.83,6.83,6.47,6.7,40100.0],["2020-03-11",6.59,6.59,6.35,6.44,22400.0],["2020-03-12",6.24,6.43,5.48,5.54,44900.0],["2020-03-13",5.46,5.88,5.36,5.69,49500.0],["2020-03-16",5.13,5.42,5.08,5.2,11800.0],["2020-03-17",5.08,6.19,4.95,6.09,68400.0],["2020-03-18",5.97,5.97,5.08,5.54,23100.0],["2020-03-19",5.54,5.69,5.36,5.47,48800.0],["2020-03-20",5.5,5.68,5.14,5.31,107900.0],["2020-03-23",4.91,5.45,4.91,5.05,54900.0],["2020-03-24",5.02,5.81,5.02,5.14,37200.0],["2020-03-25",5.23,5.77,5.16,5.67,46700.0],["2020-03-26",5.5,6.08,5.5,5.59,33700.0],["2020-03-27",5.75,5.75,5.4,5.4,23200.0],["2020-03-30",5.3,5.94,5.26,5.29,18300.0],["2020-03-31",5.33,6.2,5.0,5.2,49600.0],["2020-04-01",5.17,5.24,5.04,5.11,9200.0],["2020-04-02",4.96,5.12,4.85,5.0,72800.0],["2020-04-03",4.92,5.79,4.9,5.67,19500.0],["2020-04-06",5.65,6.2,5.65,6.13,7600.0],["2020-04-07",6.18,6.5,6.14,6.5,14100.0],["2020-04-08",6.55,6.98,6.35,6.62,76000.0],["2020-04-09",6.73,6.73,6.05,6.5,36300.0],["2020-04-13",6.51,6.51,6.12,6.14,13000.0],["2020-04-14",6.14,6.64,6.1,6.31,48900.0],["2020-04-15",6.06,6.13,6.0,6.02,11200.0],["2020-04-16",5.96,6.28,5.91,6.0,17900.0],["2020-04-17",6.1,6.3,5.9,6.21,6700.0],["2020-04-20",6.12,6.75,6.12,6.75,12600.0],["2020-04-21",6.42,6.68,6.19,6.66,3700.0],["2020-04-22",6.62,6.94,6.2,6.85,31200.0],["2020-04-23",6.89,7.16,6.54,7.06,24400.0],["2020-04-24",7.15,7.15,6.85,6.87,8600.0],["2020-04-27",6.98,7.1,6.65,7.09,12900.0],["2020-04-28",7.12,7.25,6.45,7.01,18900.0],["2020-04-29",6.91,7.17,6.91,7.0,10600.0],["2020-04-30",7.13,7.23,6.81,7.05,29700.0],["2020-05-01",7.22,7.66,7.0,7.53,17300.0],["2020-05-04",7.22,8.18,6.5,8.13,46900.0],["2020-05-05",7.98,8.6,7.41,8.38,38700.0],["2020-05-06",8.35,8.48,8.15,8.15,33700.0],["2020-05-07",8.4,8.85,7.97,8.1,41800.0],["2020-05-08",8.37,8.4,8.15,8.21,29800.0],["2020-05-11",8.17,8.5,7.75,7.75,55600.0],["2020-05-12",7.95,8.09,7.75,7.98,21600.0],["2020-05-13",7.82,7.82,7.36,7.59,25000.0],["2020-05-14",7.55,7.65,7.11,7.65,36400.0],["2020-05-15",7.53,7.95,7.28,7.86,31500.0],["2020-05-18",8.04,8.16,7.69,7.83,25100.0],["2020-05-19",7.71,7.97,7.47,7.9,26900.0],["2020-05-20",7.8,8.18,7.8,8.18,33400.0],["2020-05-21",8.23,8.23,7.94,8.11,53900.0],["2020-05-22",8.18,8.56,7.91,8.48,73300.0],["2020-05-26",8.48,8.55,8.16,8.33,45600.0],["2020-05-27",8.35,8.4,7.91,8.29,31100.0],["2020-05-28",8.44,8.58,8.05,8.35,22700.0],["2020-05-29",8.35,8.52,8.1,8.35,21600.0],["2020-06-01",8.29,8.39,7.99,8.05,27400.0],["2020-06-02",8.16,8.36,7.96,8.0,49500.0],["2020-06-03",8.0,8.38,7.91,8.29,28800.0],["2020-06-04",8.09,8.36,7.94,8.13,46900.0],["2020-06-05",8.12,8.15,7.95,8.08,53000.0],["2020-06-08",8.09,8.43,8.03,8.21,29600.0],["2020-06-09",8.17,8.43,8.14,8.27,32100.0],["2020-06-10",8.28,8.28,7.85,7.85,45900.0],["2020-06-11",7.92,7.92,7.02,7.09,38100.0],["2020-06-12",7.09,7.52,6.89,7.15,54700.0],["2020-06-15",6.95,7.31,6.84,6.95,134500.0],["2020-06-16",7.09,7.19,6.85,6.89,50800.0],["2020-06-17",6.88,7.16,6.88,6.95,107600.0],["2020-06-18",6.96,7.29,6.96,7.22,88700.0],["2020-06-19",7.32,7.4,7.17,7.33,53300.0],["2020-06-22",7.39,7.49,7.18,7.37,42900.0],["2020-06-23",7.4,7.45,7.31,7.41,49800.0],["2020-06-24",7.44,7.85,7.34,7.56,60600.0],["2020-06-25",7.66,7.68,6.93,7.33,81700.0],["2020-06-26",7.27,7.42,6.56,6.66,935200.0],["2020-06-29",6.62,7.13,6.62,7.04,82100.0],["2020-06-30",7.08,7.13,6.97,7.01,60500.0],["2020-07-01",7.0,7.11,6.86,7.06,52900.0],["2020-07-02",7.07,7.19,6.81,6.9,56900.0],["2020-07-06",6.92,6.92,6.65,6.7,86600.0],["2020-07-07",6.57,6.7,6.33,6.56,53800.0],["2020-07-08",6.57,6.6,6.3,6.33,53100.0],["2020-07-09",6.32,6.47,6.25,6.27,60900.0],["2020-07-10",6.35,6.4,6.2,6.34,19800.0],["2020-07-13",6.47,6.6,6.32,6.37,19200.0],["2020-07-14",6.39,6.45,6.3,6.4,20500.0],["2020-07-15",6.5,6.79,6.47,6.7,49000.0],["2020-07-16",6.63,6.77,6.58,6.6,12700.0],["2020-07-17",6.56,6.64,6.52,6.54,12000.0],["2020-07-20",6.5,6.56,6.45,6.48,16900.0],["2020-07-21",6.49,6.79,6.49,6.76,18400.0],["2020-07-22",6.65,6.79,6.65,6.73,12800.0],["2020-07-23",6.6,6.79,6.6,6.72,5400.0],["2020-07-24",6.69,6.75,6.49,6.49,14700.0],["2020-07-27",6.4,6.58,6.27,6.55,14100.0],["2020-07-28",6.48,6.58,6.33,6.58,6400.0],["2020-07-29",6.5,7.05,6.43,6.98,36900.0],["2020-07-30",7.05,7.47,6.96,7.24,43900.0],["2020-07-31",7.25,7.25,6.98,7.1,37000.0],["2020-08-03",7.08,7.1,6.94,7.09,34800.0],["2020-08-04",7.08,7.08,6.91,7.05,19400.0],["2020-08-05",6.95,7.04,6.9,6.93,12900.0],["2020-08-06",6.93,6.93,6.72,6.85,7800.0],["2020-08-07",6.86,6.97,6.8,6.94,10700.0],["2020-08-10",6.96,7.22,6.88,6.97,14500.0],["2020-08-11",6.8,7.45,6.8,7.02,61700.0],["2020-08-12",7.12,7.25,7.02,7.15,14400.0],["2020-08-13",7.2,7.2,6.95,7.01,8100.0],["2020-08-14",6.75,6.99,6.49,6.78,33000.0],["2020-08-17",6.82,6.84,6.61,6.61,16400.0],["2020-08-18",6.61,6.61,6.15,6.16,32100.0],["2020-08-19",6.41,6.42,6.21,6.29,13700.0],["2020-08-20",6.29,6.59,6.29,6.39,29700.0],["2020-08-21",6.33,6.49,6.22,6.46,26200.0],["2020-08-24",6.27,6.43,6.27,6.39,8900.0],["2020-08-25",6.41,6.46,6.23,6.35,12600.0],["2020-08-26",6.39,6.49,6.35,6.36,8300.0],["2020-08-27",6.37,6.49,6.3,6.3,13000.0],["2020-08-28",6.3,6.39,6.2,6.3,26000.0],["2020-08-31",6.26,6.39,6.19,6.32,19600.0],["2020-09-01",6.31,6.58,6.31,6.47,29400.0],["2020-09-02",6.43,6.53,6.34,6.43,14900.0],["2020-09-03",6.44,6.6,6.34,6.47,12200.0],["2020-09-04",6.54,6.81,6.17,6.4,18700.0],["2020-09-08",6.34,6.45,6.3,6.43,15700.0],["2020-09-09",6.34,6.8,6.34,6.67,29900.0],["2020-09-10",6.83,6.83,6.51,6.7,26300.0],["2020-09-11",6.62,6.85,6.62,6.7,20400.0],["2020-09-14",6.52,7.0,6.52,6.96,27500.0],["2020-09-15",6.87,7.09,6.74,6.75,10900.0],["2020-09-16",6.73,7.0,6.73,6.81,26000.0],["2020-09-17",6.74,6.74,6.28,6.53,35000.0],["2020-09-18",6.67,7.0,6.25,6.35,86600.0],["2020-09-21",6.35,6.54,6.35,6.36,34700.0],["2020-09-22",6.32,6.43,6.06,6.18,35000.0],["2020-09-23",6.26,6.26,5.71,5.89,47000.0],["2020-09-24",5.84,6.22,5.8,6.0,53200.0],["2020-09-25",5.83,5.96,5.75,5.85,35000.0],["2020-09-28",5.86,6.41,5.86,6.35,31500.0],["2020-09-29",6.41,6.43,6.0,6.18,19000.0],["2020-09-30",6.2,6.2,5.9,5.9,31700.0],["2020-10-01",6.0,6.1,5.88,5.97,54800.0],["2020-10-02",5.92,6.11,5.86,5.89,34400.0],["2020-10-05",5.9,6.18,5.9,6.05,19200.0],["2020-10-06",6.16,6.32,6.13,6.17,15000.0],["2020-10-07",6.27,6.3,6.04,6.22,17200.0],["2020-10-08",6.32,6.39,6.22,6.31,9200.0],["2020-10-09",6.28,6.35,6.14,6.26,4500.0],["2020-10-12",6.25,6.65,6.25,6.64,23300.0],["2020-10-13",6.64,6.69,6.35,6.46,10600.0],["2020-10-14",6.56,6.56,6.33,6.33,6100.0],["2020-10-15",6.39,6.56,6.3,6.48,13500.0],["2020-10-16",6.43,6.65,6.26,6.45,21000.0],["2020-10-19",6.31,6.45,6.24,6.24,13000.0],["2020-10-20",6.25,6.4,6.06,6.22,8600.0],["2020-10-21",6.07,6.18,6.02,6.12,9700.0],["2020-10-22",6.02,6.2,6.02,6.08,11200.0],["2020-10-23",6.2,6.25,6.18,6.2,12500.0],["2020-10-26",6.15,6.15,5.95,5.97,16000.0],["2020-10-27",6.07,6.07,5.69,5.69,37400.0],["2020-10-28",5.63,5.79,5.55,5.72,13300.0],["2020-10-29",5.45,5.66,5.21,5.3,72700.0],["2020-10-30",5.4,5.4,5.16,5.16,30300.0],["2020-11-02",5.15,5.27,5.1,5.18,19200.0],["2020-11-03",5.3,5.5,5.3,5.35,30800.0],["2020-11-04",5.3,5.49,5.12,5.14,29800.0],["2020-11-05",5.24,5.27,5.19,5.19,27800.0],["2020-11-06",5.2,5.36,5.15,5.27,70300.0],["2020-11-09",5.52,6.2,5.52,5.96,35900.0],["2020-11-10",6.06,6.4,6.06,6.27,19500.0],["2020-11-11",6.33,6.44,6.0,6.09,32700.0],["2020-11-12",6.16,6.16,5.81,5.84,21400.0],["2020-11-13",5.95,6.03,5.72,5.86,104600.0],["2020-11-16",6.07,6.12,5.99,6.01,23800.0],["2020-11-17",6.01,6.01,5.75,5.89,73700.0],["2020-11-18",6.0,6.7,5.98,6.6,300000.0],["2020-11-19",6.85,6.85,6.46,6.54,122600.0],["2020-11-20",6.65,6.99,6.39,6.82,243500.0],["2020-11-23",6.76,7.8,6.76,7.69,196000.0],["2020-11-24",7.75,8.47,6.85,7.09,622600.0],["2020-11-25",6.86,6.95,6.53,6.9,135100.0],["2020-11-27",6.86,7.25,6.68,6.87,40500.0],["2020-11-30",6.88,7.0,6.55,6.75,33000.0],["2020-12-01",6.89,6.98,6.53,6.72,33500.0],["2020-12-02",6.58,6.96,6.41,6.87,43000.0],["2020-12-03",6.83,6.85,6.57,6.58,30900.0],["2020-12-04",6.8,6.81,6.52,6.69,54000.0],["2020-12-07",6.65,6.95,6.45,6.91,68200.0],["2020-12-08",6.93,7.17,6.78,7.09,59700.0],["2020-12-09",7.09,7.12,6.91,6.92,50500.0],["2020-12-10",6.87,7.07,6.7,6.91,37600.0],["2020-12-11",6.99,7.0,6.76,6.8,25300.0],["2020-12-14",6.83,6.99,6.62,6.82,40100.0],["2020-12-15",6.82,7.0,6.71,6.91,35500.0],["2020-12-16",6.91,6.95,6.75,6.75,30600.0],["2020-12-17",6.93,6.93,6.77,6.87,20500.0],["2020-12-18",6.86,6.92,6.67,6.69,121900.0],["2020-12-21",6.63,6.64,6.21,6.38,77700.0],["2020-12-22",6.42,6.56,6.34,6.42,25800.0],["2020-12-23",6.4,6.57,6.39,6.47,35800.0],["2020-12-24",6.5,6.5,6.36,6.36,16900.0],["2020-12-28",6.35,6.6,6.2,6.34,84400.0],["2020-12-29",6.42,6.42,6.23,6.32,44500.0],["2020-12-30",6.3,6.51,6.3,6.34,58700.0],["2020-12-31",6.45,6.6,6.37,6.47,102800.0],["2021-01-04",6.59,6.6,6.4,6.49,37700.0],["2021-01-05",6.49,6.65,6.49,6.53,25700.0],["2021-01-06",6.63,6.84,6.63,6.68,62500.0],["2021-01-07",6.73,7.18,6.58,6.93,228500.0],["2021-01-08",7.29,7.3,6.78,6.9,119000.0],["2021-01-11",6.72,6.82,6.67,6.72,67800.0],["2021-01-12",6.74,7.0,6.68,6.98,49900.0],["2021-01-13",7.02,7.13,6.87,6.93,147400.0],["2021-01-14",7.05,7.05,6.85,6.91,130100.0],["2021-01-15",6.91,7.0,6.76,6.78,47900.0],["2021-01-19",6.78,6.96,6.71,6.81,64300.0],["2021-01-20",6.8,6.84,6.6,6.7,69600.0],["2021-01-21",6.67,6.84,6.59,6.78,40300.0],["2021-01-22",6.75,6.99,6.7,6.8,86900.0],["2021-01-25",6.81,6.92,6.53,6.69,71800.0],["2021-01-26",6.74,6.82,6.44,6.54,87800.0],["2021-01-27",6.6,6.9,6.6,6.78,183700.0],["2021-01-28",6.79,6.79,5.81,5.87,164700.0],["2021-01-29",5.8,6.12,5.54,5.87,120500.0],["2021-02-01",5.99,6.05,5.88,5.95,47500.0],["2021-02-02",6.03,6.13,5.97,6.07,37800.0],["2021-02-03",6.1,6.26,5.87,5.98,100300.0],["2021-02-04",6.1,6.56,6.01,6.55,134100.0],["2021-02-05",6.61,6.64,6.34,6.47,66400.0],["2021-02-08",6.61,7.99,6.5,7.64,1521900.0],["2021-02-09",7.64,7.69,7.15,7.45,182100.0],["2021-02-10",7.45,7.45,6.95,6.98,112100.0],["2021-02-11",6.96,7.15,6.71,7.04,149200.0],["2021-02-12",7.06,7.31,6.92,7.22,82400.0],["2021-02-16",7.34,7.5,7.05,7.41,107800.0],["2021-02-17",7.41,7.41,7.23,7.35,64700.0],["2021-02-18",7.31,7.31,6.9,6.99,52500.0],["2021-02-19",7.03,7.1,6.9,7.02,43700.0],["2021-02-22",6.96,7.02,6.85,6.86,67000.0],["2021-02-23",6.83,7.09,6.55,6.95,90100.0],["2021-02-24",6.94,7.28,6.93,7.2,78800.0],["2021-02-25",7.12,7.25,6.85,6.89,91700.0],["2021-02-26",6.95,7.2,6.68,6.81,42600.0],["2021-03-01",6.96,7.17,6.9,6.98,42200.0],["2021-03-02",7.02,7.02,6.86,6.89,43900.0],["2021-03-03",6.9,7.08,6.76,6.85,47800.0],["2021-03-04",6.79,7.03,6.42,6.65,95100.0],["2021-03-05",6.77,6.78,6.58,6.69,53200.0],["2021-03-08",6.7,6.86,6.7,6.83,35800.0],["2021-03-09",6.94,7.04,6.74,6.96,67700.0],["2021-03-10",7.36,7.9,7.27,7.79,524800.0],["2021-03-11",7.85,7.87,7.62,7.84,146100.0],["2021-03-12",7.98,8.17,7.88,8.0,158300.0],["2021-03-15",8.0,8.5,7.95,8.47,142800.0],["2021-03-16",8.51,8.63,8.0,8.05,135300.0],["2021-03-17",8.05,8.18,7.96,8.13,100600.0],["2021-03-18",8.1,8.12,7.83,7.92,88000.0],["2021-03-19",7.85,7.99,7.75,7.81,159000.0],["2021-03-22",7.82,7.82,7.56,7.65,81400.0],["2021-03-23",7.55,7.6,7.43,7.44,128200.0],["2021-03-24",7.52,7.75,7.44,7.48,155000.0],["2021-03-25",7.46,8.0,7.45,7.83,100100.0],["2021-03-26",8.1,8.75,8.1,8.57,174300.0],["2021-03-29",8.57,9.2,8.12,8.15,226500.0],["2021-03-30",8.13,8.14,7.61,7.7,67300.0],["2021-03-31",7.77,8.37,7.77,8.28,110100.0],["2021-04-01",8.31,8.43,8.07,8.28,76800.0],["2021-04-05",8.36,8.38,7.9,8.1,73900.0],["2021-04-06",8.12,8.36,8.12,8.16,40200.0],["2021-04-07",8.2,8.36,8.15,8.31,59400.0],["2021-04-08",8.36,8.49,8.13,8.33,53100.0],["2021-04-09",8.38,8.5,8.11,8.23,51500.0],["2021-04-12",8.28,8.68,8.13,8.6,79400.0],["2021-04-13",8.7,8.72,8.44,8.59,97700.0],["2021-04-14",8.57,8.75,8.44,8.57,64300.0],["2021-04-15",8.67,8.68,8.31,8.47,62400.0],["2021-04-16",8.51,8.51,8.3,8.43,39800.0],["2021-04-19",8.59,8.77,8.3,8.44,65100.0],["2021-04-20",8.34,8.48,7.8,7.85,101700.0],["2021-04-21",7.89,8.24,7.85,8.11,43000.0],["2021-04-22",8.14,8.28,8.07,8.13,40000.0],["2021-04-23",8.16,8.31,8.05,8.26,50100.0],["2021-04-26",8.32,8.39,8.11,8.19,51400.0],["2021-04-27",8.17,8.21,7.98,8.1,49600.0],["2021-04-28",8.15,8.18,7.92,8.01,45800.0],["2021-04-29",7.93,8.27,7.92,8.22,67400.0],["2021-04-30",8.22,8.27,7.85,7.9,59700.0],["2021-05-03",7.9,8.02,7.79,7.92,46800.0],["2021-05-04",7.91,7.91,7.64,7.73,44500.0],["2021-05-05",7.78,7.89,7.67,7.69,56000.0],["2021-05-06",7.74,7.87,7.62,7.83,45000.0],["2021-05-07",7.8,7.88,7.76,7.83,55800.0],["2021-05-10",7.89,7.97,7.67,7.85,70700.0],["2021-05-11",7.81,8.09,7.7,7.94,50300.0],["2021-05-12",7.87,7.94,7.8,7.91,47400.0],["2021-05-13",7.92,8.1,7.84,8.04,64800.0],["2021-05-14",8.12,8.48,7.97,8.37,105200.0],["2021-05-17",8.38,8.55,8.15,8.51,1265000.0],["2021-05-18",11.39,11.78,10.05,10.5,30982600.0],["2021-05-19",10.05,10.5,9.47,10.13,1363400.0],["2021-05-20",10.06,10.31,9.39,10.09,406900.0],["2021-05-21",10.12,10.24,9.46,9.52,276700.0],["2021-05-24",9.56,9.72,9.27,9.28,185000.0],["2021-05-25",9.28,9.35,9.0,9.0,147100.0],["2021-05-26",8.91,9.79,8.91,9.58,171700.0],["2021-05-27",9.58,9.71,9.3,9.31,103400.0],["2021-05-28",9.4,9.41,9.03,9.13,86200.0],["2021-06-01",9.2,9.64,9.2,9.39,180500.0],["2021-06-02",9.49,9.54,9.22,9.27,71000.0],["2021-06-03",9.2,9.48,9.14,9.4,99600.0],["2021-06-04",9.43,9.47,9.24,9.29,70600.0],["2021-06-07",9.38,9.55,9.18,9.47,181400.0],["2021-06-08",9.47,9.68,9.2,9.25,197800.0],["2021-06-09",9.3,9.3,9.0,9.06,77800.0],["2021-06-10",9.08,9.08,8.75,8.78,123500.0],["2021-06-11",8.84,8.99,8.75,8.85,83400.0],["2021-06-14",8.9,9.21,8.75,9.02,112900.0],["2021-06-15",9.08,9.14,8.8,9.0,106400.0],["2021-06-16",8.94,9.05,8.8,8.86,109400.0],["2021-06-17",8.89,8.99,8.55,8.57,126300.0],["2021-06-18",8.5,8.6,8.34,8.36,130100.0],["2021-06-21",8.41,8.52,8.19,8.38,127500.0],["2021-06-22",8.4,8.73,8.3,8.54,147800.0],["2021-06-23",8.55,8.71,8.48,8.54,108900.0],["2021-06-24",8.55,8.59,8.37,8.59,89300.0],["2021-06-25",8.59,8.95,8.59,8.9,1177600.0],["2021-06-28",8.88,8.96,8.5,8.63,72500.0],["2021-06-29",8.66,8.66,8.38,8.4,59100.0],["2021-06-30",8.51,8.51,8.25,8.38,42400.0],["2021-07-01",8.46,8.48,8.2,8.28,76100.0],["2021-07-02",8.31,8.35,8.11,8.22,49100.0],["2021-07-06",8.17,8.2,7.93,8.07,86900.0],["2021-07-07",8.03,8.15,7.86,8.03,73600.0],["2021-07-08",7.88,8.11,7.85,8.08,47200.0],["2021-07-09",8.16,8.4,8.07,8.35,42900.0],["2021-07-12",8.33,8.7,8.1,8.53,119300.0],["2021-07-13",8.49,8.65,8.32,8.43,85400.0],["2021-07-14",8.48,8.65,8.28,8.37,57300.0],["2021-07-15",8.39,8.59,8.29,8.49,60600.0],["2021-07-16",8.5,8.5,8.2,8.21,34400.0],["2021-07-19",8.17,8.19,7.93,8.01,94800.0],["2021-07-20",8.01,8.38,8.01,8.31,51800.0],["2021-07-21",8.4,8.64,8.4,8.5,33700.0],["2021-07-22",8.39,8.5,8.2,8.2,41600.0],["2021-07-23",8.28,8.33,8.12,8.25,19200.0],["2021-07-26",8.23,8.35,8.11,8.32,25500.0],["2021-07-27",8.51,8.51,8.21,8.3,27500.0],["2021-07-28",8.34,8.5,8.15,8.47,36200.0],["2021-07-29",8.5,8.5,8.03,8.2,125400.0],["2021-07-30",8.11,8.2,7.9,7.94,50700.0],["2021-08-02",8.03,8.09,7.9,7.97,29700.0],["2021-08-03",8.01,8.09,7.7,8.06,83700.0],["2021-08-04",8.0,8.25,7.9,8.18,101800.0],["2021-08-05",8.57,8.57,8.33,8.38,104700.0],["2021-08-06",8.46,8.61,8.43,8.6,21400.0],["2021-08-09",8.59,8.64,8.3,8.48,65800.0],["2021-08-10",8.47,8.58,8.29,8.29,32700.0],["2021-08-11",8.23,8.41,8.18,8.35,42800.0],["2021-08-12",8.38,8.44,8.26,8.37,25300.0],["2021-08-13",8.38,8.39,8.27,8.36,20000.0],["2021-08-16",8.24,8.36,8.16,8.29,28800.0],["2021-08-17",8.21,8.21,8.01,8.04,22600.0],["2021-08-18",8.01,8.26,7.98,8.17,34400.0],["2021-08-19",8.12,8.2,7.95,8.11,29000.0],["2021-08-20",8.1,8.22,7.96,8.21,18300.0],["2021-08-23",8.36,8.36,8.02,8.12,33400.0],["2021-08-24",8.15,8.25,8.03,8.1,26700.0],["2021-08-25",8.0,8.19,8.0,8.05,28100.0],["2021-08-26",8.01,8.1,8.01,8.05,7300.0],["2021-08-27",8.07,8.18,8.02,8.02,16200.0],["2021-08-30",8.01,8.14,8.01,8.05,20000.0],["2021-08-31",8.08,8.32,8.08,8.19,25400.0],["2021-09-01",8.23,8.3,8.15,8.24,22100.0],["2021-09-02",8.31,8.47,8.29,8.34,6800.0],["2021-09-03",8.36,8.45,8.24,8.25,25200.0],["2021-09-07",8.28,8.43,8.14,8.23,76500.0],["2021-09-08",8.2,8.3,8.02,8.03,47000.0],["2021-09-09",8.06,8.21,8.01,8.18,35400.0],["2021-09-10",8.18,8.24,8.0,8.03,31200.0],["2021-09-13",8.02,8.07,7.9,7.94,47500.0],["2021-09-14",8.0,8.11,7.73,7.78,50200.0],["2021-09-15",7.72,7.75,7.51,7.51,97200.0],["2021-09-16",7.51,7.54,7.2,7.46,128600.0],["2021-09-17",7.54,7.76,7.39,7.71,207900.0],["2021-09-20",7.46,7.51,7.22,7.26,41300.0],["2021-09-21",7.33,7.48,7.28,7.37,20300.0],["2021-09-22",7.45,7.53,7.37,7.41,27300.0],["2021-09-23",7.45,7.53,7.4,7.46,17900.0],["2021-09-24",7.43,7.58,7.43,7.49,14200.0],["2021-09-27",7.48,7.55,7.43,7.44,34800.0],["2021-09-28",7.38,7.53,7.23,7.27,36000.0],["2021-09-29",7.24,7.39,7.04,7.08,29000.0],["2021-09-30",7.05,7.14,7.01,7.12,20400.0],["2021-10-01",7.16,7.2,7.1,7.1,14800.0],["2021-10-04",7.15,7.32,7.04,7.05,26400.0],["2021-10-05",7.12,7.12,7.01,7.05,52000.0],["2021-10-06",7.05,7.12,7.03,7.12,14400.0],["2021-10-07",7.1,7.14,7.09,7.1,12500.0],["2021-10-08",7.1,7.23,7.1,7.15,6700.0],["2021-10-11",7.15,7.15,7.09,7.09,13900.0],["2021-10-12",7.09,7.12,7.01,7.01,11800.0],["2021-10-13",7.0,7.1,7.0,7.04,9500.0],["2021-10-14",7.17,7.17,7.06,7.15,7700.0],["2021-10-15",7.08,7.15,7.08,7.1,29700.0],["2021-10-18",7.1,7.1,6.91,6.92,33000.0],["2021-10-19",6.98,7.06,6.9,7.04,45000.0],["2021-10-20",7.14,7.14,6.9,6.96,70600.0],["2021-10-21",6.98,7.07,6.95,7.0,21300.0],["2021-10-22",6.99,7.0,6.94,7.0,19200.0],["2021-10-25",7.0,7.05,7.0,7.0,24200.0],["2021-10-26",7.09,7.1,6.98,7.0,27200.0],["2021-10-27",6.99,7.05,6.89,6.9,16500.0],["2021-10-28",6.72,6.87,6.15,6.16,151000.0],["2021-10-29",6.12,6.35,6.03,6.26,55400.0],["2021-11-01",6.25,6.48,6.23,6.31,51500.0],["2021-11-02",6.31,6.43,6.3,6.39,38800.0],["2021-11-03",6.4,6.42,6.18,6.21,37700.0],["2021-11-04",6.22,6.41,6.06,6.11,50700.0],["2021-11-05",6.16,6.36,6.08,6.09,15500.0],["2021-11-08",6.09,6.22,5.82,5.88,67300.0],["2021-11-09",5.85,6.16,5.82,5.85,38900.0],["2021-11-10",5.85,5.86,5.7,5.72,45800.0],["2021-11-11",5.8,5.89,5.72,5.79,36100.0],["2021-11-12",5.87,5.93,5.7,5.72,46600.0],["2021-11-15",5.78,6.09,5.73,6.09,72500.0],["2021-11-16",6.05,6.19,6.0,6.02,22300.0],["2021-11-17",6.0,6.03,5.87,6.02,49500.0],["2021-11-18",6.02,6.06,5.83,5.87,88200.0],["2021-11-19",5.88,6.06,5.75,5.8,24800.0],["2021-11-22",5.78,5.86,5.7,5.71,22200.0],["2021-11-23",5.66,5.81,5.56,5.57,43700.0],["2021-11-24",5.62,5.63,5.52,5.58,30400.0],["2021-11-26",5.51,5.56,5.38,5.53,19600.0],["2021-11-29",5.52,5.57,5.4,5.41,37500.0],["2021-11-30",5.36,5.4,5.24,5.35,49000.0],["2021-12-01",5.27,5.48,5.27,5.27,15400.0],["2021-12-02",5.27,5.45,5.02,5.1,80300.0],["2021-12-03",5.05,5.12,4.92,5.11,137600.0],["2021-12-06",5.08,5.24,5.04,5.12,29000.0],["2021-12-07",5.17,5.45,5.16,5.37,33200.0],["2021-12-08",5.42,5.45,5.31,5.41,21600.0],["2021-12-09",5.45,5.48,5.34,5.41,10800.0],["2021-12-10",5.44,5.62,5.18,5.22,41500.0],["2021-12-13",5.18,5.41,5.13,5.21,41600.0],["2021-12-14",5.16,5.8,5.04,5.3,188500.0],["2021-12-15",5.39,5.43,5.0,5.4,42800.0],["2021-12-16",5.36,5.54,5.3,5.46,24100.0],["2021-12-17",5.44,6.05,5.4,6.05,105700.0],["2021-12-20",6.05,6.31,5.6,5.98,71400.0],["2021-12-21",6.38,6.38,5.93,6.06,52800.0],["2021-12-22",6.07,6.23,6.06,6.09,26000.0],["2021-12-23",6.02,6.12,5.93,5.96,28500.0],["2021-12-27",5.91,6.18,5.84,6.03,120900.0],["2021-12-28",6.06,6.21,6.03,6.16,37100.0],["2021-12-29",6.2,6.2,6.01,6.04,44000.0],["2021-12-30",5.99,6.13,5.99,6.02,21000.0],["2021-12-31",6.05,6.1,6.0,6.04,21500.0],["2022-01-03",6.09,6.24,6.04,6.18,36700.0],["2022-01-04",6.22,6.22,5.99,6.04,18900.0],["2022-01-05",6.2,6.26,5.9,5.96,51500.0],["2022-01-06",5.98,6.04,5.81,5.98,7100.0],["2022-01-07",6.01,6.01,5.83,5.98,13700.0],["2022-01-10",6.03,6.03,5.73,5.92,11800.0],["2022-01-11",5.88,5.94,5.75,5.82,16800.0],["2022-01-12",5.74,5.83,5.73,5.75,18800.0],["2022-01-13",5.82,5.83,5.75,5.79,8700.0],["2022-01-14",5.76,5.78,5.57,5.73,35900.0],["2022-01-18",5.63,5.86,5.5,5.64,51800.0],["2022-01-19",5.53,5.8,5.44,5.48,17500.0],["2022-01-20",5.43,5.64,5.41,5.45,48700.0],["2022-01-21",5.42,5.76,5.31,5.31,41300.0],["2022-01-24",5.3,5.3,5.1,5.19,20700.0],["2022-01-25",5.12,5.47,5.12,5.28,14200.0],["2022-01-26",5.34,5.75,5.24,5.44,19600.0],["2022-01-27",5.54,5.6,5.26,5.4,10400.0],["2022-01-28",5.36,5.54,5.1,5.15,21800.0],["2022-01-31",5.15,5.53,5.15,5.35,6900.0],["2022-02-01",5.33,5.58,5.33,5.45,10800.0],["2022-02-02",5.36,5.6,5.11,5.41,38800.0],["2022-02-03",5.0,5.23,4.95,5.01,75200.0],["2022-02-04",5.12,5.12,5.0,5.01,11300.0],["2022-02-07",5.0,5.16,4.92,4.93,53800.0],["2022-02-08",4.93,5.08,4.85,4.92,39800.0],["2022-02-09",4.97,5.14,4.9,5.03,25600.0],["2022-02-10",5.0,5.14,4.85,4.85,43900.0],["2022-02-11",4.87,4.99,4.66,4.9,41700.0],["2022-02-14",4.83,4.85,4.8,4.8,11100.0],["2022-02-15",4.77,4.85,4.7,4.8,25400.0],["2022-02-16",4.97,4.99,4.83,4.83,12500.0],["2022-02-17",4.93,5.0,4.77,4.79,116000.0],["2022-02-18",4.8,5.0,4.71,4.71,34000.0],["2022-02-22",4.76,4.76,4.6,4.62,29300.0],["2022-02-23",4.69,4.87,4.5,4.52,30500.0],["2022-02-24",4.5,5.14,4.24,5.05,212600.0],["2022-02-25",4.89,5.35,4.82,5.35,24200.0],["2022-02-28",5.44,5.46,5.2,5.37,29300.0],["2022-03-01",5.31,5.5,5.3,5.33,24900.0],["2022-03-02",5.4,5.59,5.37,5.55,11200.0],["2022-03-03",5.58,5.58,5.4,5.54,27200.0],["2022-03-04",5.49,5.58,5.41,5.46,12900.0],["2022-03-07",5.41,5.47,5.2,5.29,12400.0],["2022-03-08",5.25,5.3,5.03,5.21,29200.0],["2022-03-09",5.19,5.51,5.19,5.41,12700.0],["2022-03-10",4.97,5.3,4.97,5.29,16200.0],["2022-03-11",5.12,5.58,5.12,5.53,31500.0],["2022-03-14",5.51,5.59,5.42,5.45,30200.0],["2022-03-15",5.55,5.66,5.46,5.49,18300.0],["2022-03-16",5.59,5.66,5.5,5.57,7200.0],["2022-03-17",5.6,5.64,5.41,5.55,13900.0],["2022-03-18",5.43,5.49,5.27,5.29,40600.0],["2022-03-21",5.35,5.61,5.28,5.48,4200.0],["2022-03-22",5.46,5.46,5.25,5.3,14300.0],["2022-03-23",5.38,5.39,5.2,5.29,8900.0],["2022-03-24",5.25,5.66,5.25,5.45,15700.0],["2022-03-25",5.48,5.78,5.48,5.64,56600.0],["2022-03-28",5.53,5.62,5.34,5.4,5300.0],["2022-03-29",5.4,5.53,5.32,5.38,11100.0],["2022-03-30",5.44,5.57,5.39,5.49,3400.0],["2022-03-31",5.44,5.44,5.32,5.37,11000.0],["2022-04-01",5.49,5.57,5.46,5.46,4000.0],["2022-04-04",5.57,5.58,5.43,5.45,4900.0],["2022-04-05",5.57,5.57,5.34,5.34,6100.0],["2022-04-06",5.33,5.45,5.27,5.41,8500.0],["2022-04-07",5.42,5.48,5.16,5.44,3100.0],["2022-04-08",5.4,5.42,5.11,5.16,8700.0],["2022-04-11",5.17,5.17,5.02,5.12,9100.0],["2022-04-12",5.1,5.16,5.0,5.13,10600.0],["2022-04-13",5.15,5.15,4.99,4.99,15400.0],["2022-04-14",5.08,5.08,4.73,4.8,26000.0],["2022-04-18",4.79,5.04,4.75,4.8,18900.0],["2022-04-19",4.88,5.12,4.85,4.88,18100.0],["2022-04-20",4.9,4.92,4.82,4.9,7600.0],["2022-04-21",4.75,4.9,4.75,4.85,5100.0],["2022-04-22",4.85,4.85,4.8,4.83,16700.0],["2022-04-25",4.83,4.83,4.57,4.63,11100.0],["2022-04-26",4.63,4.66,4.58,4.59,11300.0],["2022-04-27",4.55,4.8,4.55,4.64,8600.0],["2022-04-28",4.82,4.92,4.55,4.91,51000.0],["2022-04-29",4.59,5.1,4.59,4.94,6300.0],["2022-05-02",4.92,5.04,4.82,4.91,11800.0],["2022-05-03",5.06,5.06,4.82,4.82,29200.0],["2022-05-04",4.87,4.92,4.82,4.92,6900.0],["2022-05-05",4.8,4.82,4.7,4.82,14100.0],["2022-05-06",4.62,4.88,4.62,4.77,7700.0],["2022-05-09",4.76,4.76,4.59,4.66,5300.0],["2022-05-10",4.72,4.72,4.52,4.58,11300.0],["2022-05-11",4.66,4.72,4.5,4.52,11900.0],["2022-05-12",4.53,4.57,4.45,4.57,7800.0],["2022-05-13",4.5,4.77,4.5,4.77,11600.0],["2022-05-16",4.88,4.93,4.62,4.62,8900.0],["2022-05-17",4.81,4.94,4.67,4.83,10300.0],["2022-05-18",4.94,4.94,4.66,4.93,4500.0],["2022-05-19",4.83,4.94,4.76,4.91,14800.0],["2022-05-20",4.94,5.29,4.76,5.18,49900.0],["2022-05-23",5.15,5.3,5.11,5.26,17500.0],["2022-05-24",5.33,5.4,5.13,5.18,25800.0],["2022-05-25",5.21,5.21,5.0,5.0,8800.0],["2022-05-26",5.08,5.19,4.96,5.0,37200.0],["2022-05-27",5.02,5.15,4.87,4.97,20700.0],["2022-05-31",4.92,5.15,4.82,4.83,31500.0],["2022-06-01",5.03,5.14,4.81,4.91,13400.0],["2022-06-02",4.91,5.07,4.85,4.97,15200.0],["2022-06-03",4.91,4.91,4.82,4.87,5200.0],["2022-06-06",4.84,5.02,4.82,5.0,31400.0],["2022-06-07",4.96,5.4,4.96,5.18,47100.0],["2022-06-08",5.15,5.35,5.05,5.3,60800.0],["2022-06-09",5.28,5.5,5.25,5.29,19100.0],["2022-06-10",5.2,5.25,4.84,4.91,40600.0],["2022-06-13",4.82,4.86,4.76,4.78,18700.0],["2022-06-14",4.81,4.81,4.68,4.69,9500.0],["2022-06-15",4.72,5.0,4.72,4.87,11700.0],["2022-06-16",4.89,4.89,4.45,4.68,46600.0],["2022-06-17",4.72,5.0,4.7,4.74,78400.0],["2022-06-21",4.75,4.98,4.53,4.88,21900.0],["2022-06-22",4.88,5.0,4.76,4.85,15800.0],["2022-06-23",4.76,5.0,4.76,4.85,15900.0],["2022-06-24",4.8,5.04,4.78,4.99,15900.0],["2022-06-27",5.09,5.15,4.93,5.01,14500.0],["2022-06-28",4.8,4.91,4.8,4.83,3000.0],["2022-06-29",4.76,4.84,4.74,4.75,7000.0],["2022-06-30",4.67,4.68,4.53,4.55,14000.0],["2022-07-01",4.54,4.68,4.5,4.5,15800.0],["2022-07-05",4.45,4.57,4.45,4.52,19800.0],["2022-07-06",4.53,4.59,4.46,4.53,11300.0],["2022-07-07",4.48,4.54,4.47,4.47,11200.0],["2022-07-08",4.4,4.44,4.35,4.41,15700.0],["2022-07-11",4.36,4.43,4.33,4.38,9900.0],["2022-07-12",4.46,4.46,4.33,4.33,7900.0],["2022-07-13",4.3,4.43,4.16,4.33,34700.0],["2022-07-14",4.28,4.38,4.18,4.28,13500.0],["2022-07-15",4.3,4.36,4.23,4.3,6200.0],["2022-07-18",4.31,4.42,4.3,4.32,7900.0],["2022-07-19",4.28,4.42,4.28,4.31,9600.0],["2022-07-20",4.25,4.36,4.25,4.3,11700.0],["2022-07-21",4.25,4.38,4.25,4.31,12600.0],["2022-07-22",4.42,4.5,4.38,4.44,20600.0],["2022-07-25",4.55,4.58,4.42,4.44,15500.0],["2022-07-26",4.4,4.55,4.28,4.42,29900.0],["2022-07-27",4.47,4.68,4.43,4.67,10000.0],["2022-07-28",4.91,4.91,4.4,4.44,21800.0],["2022-07-29",4.57,4.58,4.45,4.48,17900.0],["2022-08-01",4.44,4.55,4.44,4.47,35500.0],["2022-08-02",4.5,4.63,4.44,4.58,84700.0],["2022-08-03",4.65,4.84,4.6,4.64,62800.0],["2022-08-04",4.84,4.84,4.7,4.7,47600.0],["2022-08-05",4.8,4.91,4.76,4.91,38400.0],["2022-08-08",4.91,4.98,4.82,4.84,44400.0],["2022-08-09",4.79,5.0,4.7,4.72,51400.0],["2022-08-10",4.82,4.9,4.76,4.8,20000.0],["2022-08-11",4.8,4.84,4.76,4.79,17200.0],["2022-08-12",4.75,4.85,4.73,4.79,12500.0],["2022-08-15",4.72,4.83,4.68,4.69,28000.0],["2022-08-16",4.65,4.69,4.6,4.6,27500.0],["2022-08-17",4.62,4.65,4.53,4.62,42800.0],["2022-08-18",4.6,4.98,4.6,4.91,58900.0],["2022-08-19",4.78,4.87,4.76,4.77,9300.0],["2022-08-22",4.7,4.85,4.7,4.78,19900.0],["2022-08-23",4.81,4.96,4.8,4.93,26800.0],["2022-08-24",4.77,4.96,4.77,4.96,13000.0],["2022-08-25",4.94,5.35,4.88,5.3,37000.0],["2022-08-26",5.29,5.29,5.05,5.08,25700.0],["2022-08-29",5.05,5.05,4.88,4.98,18600.0],["2022-08-30",4.91,5.06,4.91,5.06,8600.0],["2022-08-31",5.0,5.03,4.95,5.0,16600.0],["2022-09-01",4.89,4.89,4.7,4.81,29300.0],["2022-09-02",4.8,5.0,4.77,4.96,13500.0],["2022-09-06",4.94,5.09,4.89,5.05,30200.0],["2022-09-07",5.09,5.09,5.01,5.07,10300.0],["2022-09-08",5.01,5.1,4.84,5.1,7700.0],["2022-09-09",5.1,5.11,4.96,5.0,16500.0],["2022-09-12",5.1,5.1,4.92,5.01,7200.0],["2022-09-13",5.12,5.12,4.89,5.04,25800.0],["2022-09-14",5.1,5.11,5.0,5.0,11200.0],["2022-09-15",5.0,5.06,4.88,4.99,23000.0],["2022-09-16",4.91,5.0,4.62,4.75,22600.0],["2022-09-19",4.58,5.24,4.43,5.24,100200.0],["2022-09-20",5.15,5.3,4.9,5.13,56700.0],["2022-09-21",5.1,5.21,4.98,5.04,13900.0],["2022-09-22",5.14,5.14,4.6,4.88,28100.0],["2022-09-23",4.78,4.86,4.73,4.78,11100.0],["2022-09-26",4.8,4.8,4.66,4.69,13100.0],["2022-09-27",4.79,4.8,4.65,4.65,16000.0],["2022-09-28",4.82,4.86,4.76,4.78,6200.0],["2022-09-29",4.75,4.92,4.72,4.74,9500.0],["2022-09-30",4.84,4.9,4.64,4.81,22500.0],["2022-10-03",4.93,5.21,4.93,5.13,20600.0],["2022-10-04",5.23,5.23,4.99,5.13,12000.0],["2022-10-05",5.16,5.18,5.02,5.02,4800.0],["2022-10-06",4.99,5.05,4.88,5.01,15200.0],["2022-10-07",4.99,5.13,4.92,4.99,19200.0],["2022-10-10",5.0,5.1,4.98,5.02,23600.0],["2022-10-11",5.02,5.18,4.97,5.04,33400.0],["2022-10-12",5.12,5.29,5.06,5.28,17400.0],["2022-10-13",5.25,5.4,5.15,5.4,20500.0],["2022-10-14",5.26,5.54,5.2,5.54,22700.0],["2022-10-17",5.56,5.61,5.39,5.49,8400.0],["2022-10-18",5.41,5.51,5.36,5.44,17100.0],["2022-10-19",5.46,5.52,5.28,5.49,8800.0],["2022-10-20",5.55,5.56,5.4,5.46,10700.0],["2022-10-21",5.35,5.53,5.35,5.5,8400.0],["2022-10-24",5.47,5.75,5.27,5.75,13800.0],["2022-10-25",5.77,5.77,5.35,5.43,33300.0],["2022-10-26",5.65,5.65,5.16,5.18,17200.0],["2022-10-27",5.06,5.26,4.46,4.63,39800.0],["2022-10-28",4.58,4.98,4.58,4.94,16200.0],["2022-10-31",4.98,5.03,4.8,4.95,11300.0],["2022-11-01",4.95,5.14,4.7,4.81,34100.0],["2022-11-02",4.83,4.83,4.75,4.75,5500.0],["2022-11-03",4.77,4.77,4.65,4.65,10700.0],["2022-11-04",4.64,4.68,4.59,4.65,12700.0],["2022-11-07",4.6,4.8,4.6,4.76,12500.0],["2022-11-08",4.79,4.8,4.62,4.65,4900.0],["2022-11-09",4.64,4.98,4.59,4.67,47000.0],["2022-11-10",4.81,4.86,4.62,4.69,30600.0],["2022-11-11",4.54,4.74,4.53,4.62,13000.0],["2022-11-14",4.63,4.75,4.55,4.55,7200.0],["2022-11-15",4.67,4.82,4.61,4.69,8200.0],["2022-11-16",4.7,4.79,4.6,4.66,16800.0],["2022-11-17",4.64,4.73,4.55,4.63,14700.0],["2022-11-18",4.57,4.73,4.57,4.67,14300.0],["2022-11-21",4.63,4.72,4.57,4.64,5600.0],["2022-11-22",4.66,4.84,4.64,4.79,38400.0],["2022-11-23",4.63,4.86,4.36,4.51,94100.0],["2022-11-25",4.5,4.58,4.33,4.38,21300.0],["2022-11-28",4.38,4.45,4.27,4.27,41300.0],["2022-11-29",4.27,4.28,4.09,4.27,37100.0],["2022-11-30",4.24,4.27,4.15,4.18,23100.0],["2022-12-01",4.23,4.24,4.07,4.12,57500.0],["2022-12-02",4.1,4.18,3.93,4.01,42200.0],["2022-12-05",3.99,4.11,3.9,3.99,23000.0],["2022-12-06",4.0,4.05,3.78,3.95,100600.0],["2022-12-07",3.98,4.07,3.81,3.91,75700.0],["2022-12-08",3.86,4.24,3.86,4.22,69600.0],["2022-12-09",4.16,4.26,4.06,4.23,17400.0],["2022-12-12",4.18,4.37,4.18,4.35,34200.0],["2022-12-13",4.48,4.48,4.25,4.29,6300.0],["2022-12-14",4.0,4.05,3.86,3.98,199600.0],["2022-12-15",3.86,4.04,3.86,4.04,48800.0],["2022-12-16",3.95,4.2,3.94,4.19,62700.0],["2022-12-19",4.04,4.14,3.93,3.99,49400.0],["2022-12-20",3.96,4.1,3.92,3.97,64300.0],["2022-12-21",3.92,4.08,3.92,4.01,34300.0],["2022-12-22",3.95,4.05,3.92,4.0,26400.0],["2022-12-23",3.99,4.01,3.88,3.89,48800.0],["2022-12-27",3.86,3.9,3.81,3.81,36200.0],["2022-12-28",3.79,3.81,3.67,3.7,37700.0],["2022-12-29",3.7,3.87,3.7,3.79,39800.0],["2022-12-30",3.75,3.9,3.75,3.86,45100.0],["2023-01-03",3.83,3.84,3.73,3.75,16200.0],["2023-01-04",3.74,3.88,3.71,3.87,26800.0],["2023-01-05",3.86,3.86,3.75,3.76,50400.0],["2023-01-06",3.86,4.0,3.81,3.98,56200.0],["2023-01-09",3.96,4.04,3.96,4.03,17000.0],["2023-01-10",4.04,4.14,4.03,4.04,20700.0],["2023-01-11",4.06,4.15,4.0,4.0,10600.0],["2023-01-12",3.99,4.12,3.99,4.06,11700.0],["2023-01-13",4.04,4.11,3.98,4.02,17400.0],["2023-01-17",4.07,4.14,3.92,3.95,27200.0],["2023-01-18",3.95,4.06,3.9,3.9,21800.0],["2023-01-19",3.92,4.02,3.92,3.97,26600.0],["2023-01-20",3.87,3.98,3.87,3.93,17200.0],["2023-01-23",3.92,4.08,3.92,3.95,15500.0],["2023-01-24",3.98,4.09,3.93,3.94,29000.0],["2023-01-25",4.01,4.03,3.94,4.03,15000.0],["2023-01-26",4.05,4.08,3.95,4.0,16300.0],["2023-01-27",3.97,4.08,3.96,3.99,19500.0],["2023-01-30",3.95,4.03,3.95,3.95,9200.0],["2023-01-31",3.94,4.08,3.94,4.07,23000.0],["2023-02-01",4.04,4.18,4.04,4.1,29100.0],["2023-02-02",4.13,4.35,4.13,4.18,39700.0],["2023-02-03",4.18,4.25,4.15,4.15,14500.0],["2023-02-06",4.14,4.21,4.03,4.1,13000.0],["2023-02-07",4.13,4.15,4.1,4.11,35100.0],["2023-02-08",4.11,4.15,4.07,4.11,6500.0],["2023-02-09",4.09,4.1,4.04,4.05,3500.0],["2023-02-10",4.11,4.11,4.04,4.04,5100.0],["2023-02-13",4.13,4.13,4.0,4.07,16900.0],["2023-02-14",4.05,4.09,4.0,4.02,14900.0],["2023-02-15",4.0,4.05,4.0,4.03,9800.0],["2023-02-16",4.03,4.05,4.0,4.0,6000.0],["2023-02-17",4.02,4.05,4.02,4.05,4800.0],["2023-02-21",4.03,4.13,4.03,4.06,21400.0],["2023-02-22",4.06,4.13,4.06,4.07,24500.0],["2023-02-23",4.09,4.24,4.09,4.2,7000.0],["2023-02-24",4.12,4.18,4.1,4.1,10800.0],["2023-02-27",4.09,4.15,4.04,4.04,11800.0],["2023-02-28",4.05,4.11,4.03,4.04,7000.0],["2023-03-01",4.03,4.09,4.03,4.03,9700.0],["2023-03-02",4.03,4.07,3.91,3.99,57200.0],["2023-03-03",4.0,4.13,3.93,4.05,46600.0],["2023-03-06",4.13,4.2,3.97,3.98,44200.0],["2023-03-07",3.98,4.05,3.86,3.9,24100.0],["2023-03-08",3.88,4.13,3.88,4.1,27700.0],["2023-03-09",4.04,4.13,3.99,4.1,19600.0],["2023-03-10",4.03,4.15,4.02,4.09,61000.0],["2023-03-13",4.05,4.16,3.9,4.04,45300.0],["2023-03-14",4.11,4.17,4.08,4.09,23700.0],["2023-03-15",4.09,4.19,3.91,4.05,22600.0],["2023-03-16",4.03,4.17,4.03,4.17,9500.0],["2023-03-17",4.18,4.18,4.03,4.03,56000.0],["2023-03-20",4.1,4.1,4.03,4.06,6200.0],["2023-03-21",4.06,4.19,4.03,4.04,36300.0],["2023-03-22",4.05,4.1,3.96,3.96,22500.0],["2023-03-23",4.01,4.03,3.86,3.92,18500.0],["2023-03-24",4.0,4.01,3.9,3.93,3800.0],["2023-03-27",4.0,4.01,3.89,3.9,16200.0],["2023-03-28",3.9,3.94,3.88,3.88,6000.0],["2023-03-29",3.88,3.92,3.86,3.88,15600.0],["2023-03-30",3.9,3.98,3.9,3.97,4800.0],["2023-03-31",4.0,4.06,3.9,4.02,44500.0],["2023-04-03",4.06,4.07,4.02,4.05,4800.0],["2023-04-04",4.05,4.05,3.9,3.96,7300.0],["2023-04-05",3.97,4.0,3.89,3.92,12400.0],["2023-04-06",3.89,3.9,3.87,3.89,6800.0],["2023-04-10",3.89,4.1,3.89,4.01,29600.0],["2023-04-11",4.05,4.1,3.89,3.93,18100.0],["2023-04-12",3.99,4.05,3.95,4.05,8200.0],["2023-04-13",4.01,4.14,4.01,4.12,11100.0],["2023-04-14",4.14,4.16,4.09,4.09,7900.0],["2023-04-17",4.06,4.14,4.01,4.03,10700.0],["2023-04-18",4.02,4.1,4.0,4.04,6600.0],["2023-04-19",4.04,4.07,4.02,4.03,10300.0],["2023-04-20",4.02,4.07,4.01,4.04,13500.0],["2023-04-21",4.05,4.09,4.05,4.06,1600.0],["2023-04-24",4.06,4.07,4.05,4.05,6100.0],["2023-04-25",4.07,4.07,4.06,4.06,4800.0],["2023-04-26",4.06,4.07,4.05,4.06,19800.0],["2023-04-27",4.09,4.36,4.09,4.16,46300.0],["2023-04-28",4.21,4.27,4.2,4.2,17800.0],["2023-05-01",4.21,4.22,4.12,4.12,9400.0],["2023-05-02",4.12,4.12,4.0,4.01,18200.0],["2023-05-03",4.01,4.08,4.0,4.0,17600.0],["2023-05-04",4.04,4.06,4.01,4.06,9300.0],["2023-05-05",4.06,4.08,4.03,4.08,9000.0],["2023-05-08",4.03,4.07,3.94,3.94,10600.0],["2023-05-09",3.92,4.04,3.92,4.02,9200.0],["2023-05-10",4.0,4.08,4.0,4.05,8000.0],["2023-05-11",4.06,4.14,4.02,4.11,29100.0],["2023-05-12",4.18,4.22,4.12,4.22,14500.0],["2023-05-15",4.25,4.25,4.2,4.2,10300.0],["2023-05-16",4.16,4.23,4.16,4.2,1000.0],["2023-05-17",4.15,4.29,4.15,4.29,9300.0],["2023-05-18",4.29,4.5,4.26,4.4,36800.0],["2023-05-19",4.45,4.45,4.41,4.42,6200.0],["2023-05-22",4.4,4.46,4.38,4.41,2200.0],["2023-05-23",4.27,4.48,4.25,4.37,6400.0],["2023-05-24",4.45,4.45,4.26,4.35,14800.0],["2023-05-25",4.31,4.33,4.21,4.27,16700.0],["2023-05-26",4.28,4.42,4.26,4.26,10900.0],["2023-05-30",4.26,4.37,4.2,4.2,12100.0],["2023-05-31",4.3,4.3,4.21,4.21,12500.0],["2023-06-01",4.35,4.4,4.21,4.32,31300.0],["2023-06-02",4.27,4.66,4.26,4.58,67000.0],["2023-06-05",4.49,4.72,4.35,4.64,17900.0],["2023-06-06",4.61,4.72,4.56,4.57,13500.0],["2023-06-07",4.7,4.78,4.59,4.71,13200.0],["2023-06-08",4.78,4.78,4.68,4.73,4700.0],["2023-06-09",4.73,4.75,4.62,4.67,12100.0],["2023-06-12",4.5,4.93,4.5,4.92,61800.0],["2023-06-13",4.88,5.0,4.82,4.83,75500.0],["2023-06-14",4.52,5.08,4.52,5.04,50200.0],["2023-06-15",4.87,5.27,4.78,5.13,81800.0],["2023-06-16",5.17,5.17,4.95,4.95,32700.0],["2023-06-20",4.95,5.2,4.95,4.99,19300.0],["2023-06-21",4.97,5.11,4.95,5.07,18800.0],["2023-06-22",5.1,5.1,4.95,4.99,19900.0],["2023-06-23",4.86,4.99,4.72,4.75,36900.0],["2023-06-26",4.73,4.9,4.66,4.66,22200.0],["2023-06-27",4.66,4.67,4.61,4.65,7000.0],["2023-06-28",4.65,4.69,4.6,4.64,15500.0],["2023-06-29",4.65,4.88,4.61,4.85,32700.0],["2023-06-30",4.85,4.85,4.72,4.84,17600.0],["2023-07-03",4.84,4.93,4.8,4.93,8000.0],["2023-07-05",4.74,4.94,4.62,4.89,14100.0],["2023-07-06",4.71,4.94,4.71,4.89,21200.0],["2023-07-07",4.93,4.96,4.85,4.92,11300.0],["2023-07-10",4.95,4.95,4.85,4.89,10000.0],["2023-07-11",4.9,4.95,4.89,4.89,9500.0],["2023-07-12",4.92,5.12,4.92,5.07,34300.0],["2023-07-13",5.07,5.16,5.02,5.15,36900.0],["2023-07-14",5.15,5.17,5.0,5.0,10500.0],["2023-07-17",4.97,5.07,4.97,4.99,17200.0],["2023-07-18",4.98,5.12,4.98,5.11,8100.0],["2023-07-19",5.07,5.1,5.03,5.07,15000.0],["2023-07-20",5.09,5.15,4.99,5.02,5800.0],["2023-07-21",5.06,5.06,5.0,5.0,7000.0],["2023-07-24",5.07,5.07,4.95,4.95,15900.0],["2023-07-25",4.94,5.02,4.85,4.85,13900.0],["2023-07-26",4.89,5.01,4.84,4.93,12800.0],["2023-07-27",6.46,8.26,6.31,7.52,8945200.0],["2023-07-28",7.76,8.19,7.29,7.72,649900.0],["2023-07-31",7.84,8.28,7.5,8.19,335500.0],["2023-08-01",8.05,8.67,7.96,8.42,275000.0],["2023-08-02",8.35,8.55,8.15,8.4,133600.0],["2023-08-03",8.37,8.5,8.03,8.38,89900.0],["2023-08-04",8.29,8.63,7.89,8.13,125200.0],["2023-08-07",8.08,8.75,8.05,8.69,152000.0],["2023-08-08",8.57,9.05,8.43,8.88,105100.0],["2023-08-09",8.94,9.1,8.41,8.54,93400.0],["2023-08-10",8.63,8.63,8.08,8.39,80100.0],["2023-08-11",8.33,8.66,8.27,8.32,31300.0],["2023-08-14",8.32,8.52,8.12,8.12,112900.0],["2023-08-15",8.1,8.41,7.89,8.24,70100.0],["2023-08-16",8.24,8.41,8.1,8.16,32700.0],["2023-08-17",8.17,8.34,7.94,8.0,24100.0],["2023-08-18",7.93,8.18,7.8,8.18,82400.0],["2023-08-21",8.06,8.24,7.68,8.02,87200.0],["2023-08-22",8.46,10.45,8.45,10.43,746600.0],["2023-08-23",10.43,10.43,9.19,9.51,280900.0],["2023-08-24",9.7,9.7,8.91,9.02,137900.0],["2023-08-25",8.82,9.5,8.8,9.24,121900.0],["2023-08-28",9.38,9.77,8.9,9.55,135300.0],["2023-08-29",9.65,9.96,9.21,9.33,192100.0],["2023-08-30",9.34,9.68,9.05,9.52,66800.0],["2023-08-31",9.5,9.85,9.21,9.47,66200.0],["2023-09-01",10.15,10.51,9.85,10.0,365600.0],["2023-09-05",10.1,10.24,9.56,9.81,186900.0],["2023-09-06",9.85,10.16,9.6,9.7,99900.0],["2023-09-07",9.71,10.42,9.47,10.04,218700.0],["2023-09-08",10.13,10.13,9.53,9.61,78100.0],["2023-09-11",9.61,10.61,9.61,10.28,178900.0],["2023-09-12",10.11,10.75,10.04,10.29,269100.0],["2023-09-13",10.15,10.49,9.81,9.97,126800.0],["2023-09-14",10.29,10.5,10.01,10.13,85800.0],["2023-09-15",10.35,10.43,10.0,10.35,300500.0],["2023-09-18",10.39,10.48,9.67,10.03,151000.0],["2023-09-19",10.0,10.11,9.18,9.6,154700.0],["2023-09-20",9.47,9.9,9.38,9.46,71900.0],["2023-09-21",9.36,9.51,9.17,9.26,57000.0],["2023-09-22",9.25,9.79,9.25,9.48,57200.0],["2023-09-25",9.37,10.0,9.31,9.6,72300.0],["2023-09-26",9.68,9.89,9.44,9.5,57000.0],["2023-09-27",9.48,9.68,9.19,9.45,35500.0],["2023-09-28",9.4,9.79,9.39,9.55,72400.0],["2023-09-29",9.5,9.87,9.28,9.76,95000.0],["2023-10-02",10.09,11.47,10.0,11.37,473300.0],["2023-10-03",11.32,11.33,10.22,10.63,188400.0],["2023-10-04",10.52,10.94,10.09,10.58,143200.0],["2023-10-05",10.68,10.75,9.7,9.77,148400.0],["2023-10-06",9.58,9.96,9.52,9.83,61800.0],["2023-10-09",9.8,9.99,9.56,9.88,55900.0],["2023-10-10",9.9,10.73,9.9,10.43,120500.0],["2023-10-11",10.42,10.65,9.99,10.23,62200.0],["2023-10-12",10.28,10.33,9.93,10.05,57100.0],["2023-10-13",10.46,10.99,10.34,10.67,224900.0],["2023-10-16",11.04,11.31,10.5,11.18,271000.0],["2023-10-17",11.23,11.85,11.12,11.37,257500.0],["2023-10-18",11.37,11.53,10.7,10.8,83500.0],["2023-10-19",10.58,10.78,10.31,10.4,81300.0],["2023-10-20",10.28,10.47,10.15,10.24,71200.0],["2023-10-23",10.2,10.33,10.05,10.13,84800.0],["2023-10-24",10.32,10.32,9.71,9.77,122800.0],["2023-10-25",9.83,9.83,9.14,9.2,194700.0],["2023-10-26",8.55,8.55,6.79,7.4,474200.0],["2023-10-27",7.44,7.54,6.93,7.15,136000.0],["2023-10-30",7.12,7.25,6.92,7.23,140000.0],["2023-10-31",7.2,7.73,7.16,7.42,144100.0],["2023-11-01",7.45,7.7,7.2,7.44,118900.0],["2023-11-02",7.72,8.26,7.61,8.15,135300.0],["2023-11-03",8.35,8.51,8.2,8.31,72500.0],["2023-11-06",8.28,8.38,8.0,8.09,80500.0],["2023-11-07",7.95,8.17,7.84,8.02,59500.0],["2023-11-08",8.04,8.12,7.65,7.79,61600.0],["2023-11-09",8.02,8.02,7.56,7.58,55300.0],["2023-11-10",7.7,7.7,7.39,7.59,81600.0],["2023-11-13",7.55,8.01,7.55,7.98,35300.0],["2023-11-14",8.09,8.32,8.09,8.27,46400.0],["2023-11-15",8.02,8.55,7.91,7.93,90400.0],["2023-11-16",7.91,7.91,7.3,7.37,93300.0],["2023-11-17",7.3,7.63,7.3,7.38,86600.0],["2023-11-20",7.47,7.65,7.37,7.47,78900.0],["2023-11-21",7.39,7.45,7.16,7.22,79400.0],["2023-11-22",7.15,7.45,7.15,7.3,39600.0],["2023-11-24",7.18,7.56,7.15,7.53,27900.0],["2023-11-27",7.57,7.58,7.01,7.11,115900.0],["2023-11-28",7.11,7.16,7.04,7.09,72800.0],["2023-11-29",7.23,7.43,7.21,7.35,59800.0],["2023-11-30",7.47,7.55,7.36,7.49,37200.0],["2023-12-01",7.45,7.6,7.4,7.53,82200.0],["2023-12-04",7.51,7.57,7.34,7.41,59400.0],["2023-12-05",7.4,7.4,6.84,6.84,71000.0],["2023-12-06",6.84,7.08,6.72,6.8,73800.0],["2023-12-07",6.82,6.98,6.75,6.93,85800.0],["2023-12-08",6.93,7.28,6.89,7.15,50300.0],["2023-12-11",7.12,7.28,7.06,7.15,39500.0],["2023-12-12",7.15,7.16,7.0,7.08,23200.0],["2023-12-13",7.1,7.11,6.93,7.06,27800.0],["2023-12-14",7.13,7.43,7.08,7.38,44500.0],["2023-12-15",7.35,7.4,7.08,7.21,76700.0],["2023-12-18",7.21,7.21,6.77,6.81,87000.0],["2023-12-19",6.81,6.92,6.67,6.73,102800.0],["2023-12-20",6.73,6.93,6.63,6.68,72700.0],["2023-12-21",6.65,7.11,6.65,7.1,45900.0],["2023-12-22",7.07,7.36,7.02,7.07,31400.0],["2023-12-26",7.07,7.17,6.86,7.08,93100.0],["2023-12-27",7.05,7.17,6.95,7.08,44600.0],["2023-12-28",7.04,7.15,6.94,7.03,40000.0],["2023-12-29",7.0,7.06,6.78,6.82,41900.0],["2024-01-02",6.76,6.96,6.58,6.63,43800.0],["2024-01-03",6.64,6.79,6.42,6.52,75500.0],["2024-01-04",6.52,6.7,6.52,6.57,29500.0],["2024-01-05",6.56,6.75,6.45,6.48,43300.0],["2024-01-08",6.51,6.97,6.36,6.86,76300.0],["2024-01-09",6.86,7.32,6.85,7.16,176300.0],["2024-01-10",7.22,7.28,7.05,7.24,47400.0],["2024-01-11",7.26,7.33,7.05,7.16,52100.0],["2024-01-12",7.3,7.5,7.25,7.39,47800.0],["2024-01-16",7.45,7.45,7.08,7.09,37500.0],["2024-01-17",7.01,7.24,6.9,7.02,26700.0],["2024-01-18",6.98,7.06,6.86,6.98,35300.0],["2024-01-19",7.02,7.2,6.98,7.09,44800.0],["2024-01-22",7.05,7.42,6.87,7.26,83900.0],["2024-01-23",7.32,7.48,7.08,7.08,39600.0],["2024-01-24",7.19,7.2,6.94,7.05,50000.0],["2024-01-25",7.14,7.35,6.99,7.35,23800.0],["2024-01-26",7.4,7.41,7.12,7.21,21300.0],["2024-01-29",7.14,7.26,6.98,7.21,23600.0],["2024-01-30",7.11,7.45,7.11,7.34,37200.0],["2024-01-31",7.34,7.34,6.94,7.07,22900.0],["2024-02-01",7.17,7.32,7.0,7.02,29900.0],["2024-02-02",7.0,7.18,6.9,7.11,24600.0],["2024-02-05",7.15,7.15,6.91,6.91,34800.0],["2024-02-06",6.85,7.09,6.63,6.93,37200.0],["2024-02-07",6.91,7.1,6.85,6.85,42700.0],["2024-02-08",6.85,7.29,6.85,7.19,21100.0],["2024-02-09",7.11,8.02,7.0,7.87,85800.0],["2024-02-12",8.01,8.24,7.45,7.72,52200.0],["2024-02-13",7.68,7.73,7.37,7.38,25800.0],["2024-02-14",7.39,8.13,7.39,7.9,56300.0],["2024-02-15",9.6,10.0,8.85,9.36,294000.0],["2024-02-16",9.18,9.75,9.1,9.2,97500.0],["2024-02-20",9.09,9.21,8.52,8.82,86000.0],["2024-02-21",8.82,9.46,8.82,9.41,70400.0],["2024-02-22",9.35,9.57,9.18,9.39,66400.0],["2024-02-23",9.21,9.21,8.81,9.13,40300.0],["2024-02-26",9.11,9.38,8.9,9.25,51200.0],["2024-02-27",9.4,9.43,9.1,9.25,60000.0],["2024-02-28",9.24,9.24,8.95,9.05,30400.0],["2024-02-29",9.12,9.23,8.98,9.04,22300.0],["2024-03-01",9.02,9.8,9.0,9.7,141400.0],["2024-03-04",9.73,9.95,9.59,9.66,66500.0],["2024-03-05",9.41,9.78,9.2,9.38,36300.0],["2024-03-06",9.48,9.88,9.36,9.69,41300.0],["2024-03-07",9.7,9.91,9.66,9.75,27000.0],["2024-03-08",9.7,9.87,9.52,9.76,29800.0],["2024-03-11",9.82,10.0,9.58,9.79,138700.0],["2024-03-12",9.76,9.76,8.53,8.71,142700.0],["2024-03-13",8.63,8.91,8.35,8.51,98500.0],["2024-03-14",8.54,8.97,8.42,8.85,54800.0],["2024-03-15",8.92,8.92,8.35,8.42,188600.0],["2024-03-18",8.54,8.86,8.43,8.66,70300.0],["2024-03-19",8.67,9.13,8.65,9.09,38800.0],["2024-03-20",9.0,9.33,8.83,9.31,50400.0],["2024-03-21",9.35,9.66,9.35,9.5,50000.0],["2024-03-22",9.43,9.49,9.13,9.21,23000.0],["2024-03-25",9.24,9.53,9.04,9.2,56800.0],["2024-03-26",9.18,9.28,8.9,8.9,27800.0],["2024-03-27",8.95,9.13,8.87,9.03,35100.0],["2024-03-28",9.01,9.17,8.8,8.81,37300.0],["2024-04-01",8.97,10.25,8.94,9.96,220800.0],["2024-04-02",10.14,10.14,9.36,9.55,72200.0],["2024-04-03",9.67,9.78,9.43,9.63,45100.0],["2024-04-04",9.77,9.77,9.06,9.25,36200.0],["2024-04-05",9.3,9.5,9.1,9.28,31100.0],["2024-04-08",9.26,9.84,9.16,9.58,57800.0],["2024-04-09",9.46,9.48,8.64,9.05,96700.0],["2024-04-10",9.05,9.06,8.66,8.84,48200.0],["2024-04-11",8.8,9.03,8.75,8.9,22800.0],["2024-04-12",8.93,8.96,8.65,8.96,32300.0],["2024-04-15",8.97,8.97,8.55,8.6,40000.0],["2024-04-16",8.53,9.26,8.47,8.91,46700.0],["2024-04-17",8.91,9.11,8.71,8.78,48200.0],["2024-04-18",8.86,8.89,8.65,8.81,24500.0],["2024-04-19",8.73,8.84,8.55,8.67,30000.0],["2024-04-22",8.68,9.04,8.6,8.69,80800.0],["2024-04-23",8.78,8.82,8.41,8.41,50500.0],["2024-04-24",8.51,8.84,8.47,8.73,46500.0],["2024-04-25",10.5,10.75,9.89,10.71,511700.0],["2024-04-26",10.75,11.56,10.59,11.39,253800.0],["2024-04-29",11.4,11.63,10.92,11.54,275400.0],["2024-04-30",11.37,12.22,11.37,11.7,211300.0],["2024-05-01",11.68,12.0,11.22,11.97,119700.0],["2024-05-02",12.0,12.62,11.47,12.56,216300.0],["2024-05-03",12.4,12.68,12.25,12.55,92600.0],["2024-05-06",12.77,13.39,12.56,13.25,228200.0],["2024-05-07",13.25,13.36,12.62,12.65,107400.0],["2024-05-08",12.63,13.24,12.21,13.06,126100.0],["2024-05-09",13.14,13.39,12.56,12.66,107000.0],["2024-05-10",12.69,12.75,12.2,12.33,82800.0],["2024-05-13",12.33,12.63,12.28,12.33,109300.0],["2024-05-14",12.27,12.27,10.62,11.45,203400.0],["2024-05-15",11.47,11.91,11.3,11.87,95800.0],["2024-05-16",11.8,11.95,11.48,11.65,63400.0],["2024-05-17",11.69,11.93,11.14,11.25,80000.0],["2024-05-20",11.21,11.66,11.0,11.19,137000.0],["2024-05-21",11.13,11.75,11.13,11.73,73100.0],["2024-05-22",11.75,11.94,11.41,11.58,56400.0],["2024-05-23",11.72,11.77,11.2,11.36,53200.0],["2024-05-24",11.23,11.38,11.09,11.3,62600.0],["2024-05-28",11.32,12.14,11.32,12.06,136400.0],["2024-05-29",12.06,12.15,11.77,11.86,63900.0],["2024-05-30",11.86,11.89,11.34,11.46,80400.0],["2024-05-31",11.49,11.67,11.12,11.64,57200.0],["2024-06-03",11.77,12.01,11.14,11.33,71300.0],["2024-06-04",11.29,11.34,10.96,11.17,63400.0],["2024-06-05",11.28,11.45,11.1,11.15,58300.0],["2024-06-06",11.11,11.61,10.87,10.93,73000.0],["2024-06-07",10.9,11.12,10.83,10.9,57600.0],["2024-06-10",10.71,11.01,10.55,10.92,76000.0],["2024-06-11",10.92,10.93,10.55,10.55,63000.0],["2024-06-12",10.54,11.04,10.54,10.71,53700.0],["2024-06-13",10.61,10.75,10.13,10.48,66500.0],["2024-06-14",10.43,10.43,9.96,10.14,58900.0],["2024-06-17",10.08,10.23,9.8,10.19,79300.0],["2024-06-18",10.12,10.52,10.1,10.1,66300.0],["2024-06-20",10.15,10.57,9.96,9.96,83000.0],["2024-06-21",9.91,10.19,9.72,10.0,65400.0],["2024-06-24",10.2,10.34,9.8,9.8,144600.0],["2024-06-25",9.9,9.9,9.36,9.48,124500.0],["2024-06-26",9.55,10.37,9.55,10.33,138400.0],["2024-06-27",10.5,10.85,10.04,10.36,146500.0],["2024-06-28",10.43,11.08,10.36,10.62,1349600.0],["2024-07-01",10.67,10.7,10.19,10.25,121000.0],["2024-07-02",10.28,10.83,10.28,10.63,130300.0],["2024-07-03",10.75,10.75,10.46,10.46,44300.0],["2024-07-05",10.47,10.6,10.06,10.2,85400.0],["2024-07-08",10.3,10.91,10.25,10.9,109400.0],["2024-07-09",10.95,11.24,10.64,10.69,76600.0],["2024-07-10",10.7,10.89,10.3,10.42,69400.0],["2024-07-11",10.57,10.97,10.36,10.92,68700.0],["2024-07-12",11.09,11.28,10.89,11.11,65100.0],["2024-07-15",11.18,11.18,10.9,11.03,81100.0],["2024-07-16",11.2,11.81,11.03,11.76,112700.0],["2024-07-17",11.8,11.9,11.38,11.69,97300.0],["2024-07-18",11.65,11.77,10.98,11.15,70500.0],["2024-07-19",11.24,11.32,10.92,10.94,45900.0],["2024-07-22",11.0,11.82,11.0,11.78,76300.0],["2024-07-23",11.81,12.05,11.65,11.94,64300.0],["2024-07-24",11.92,11.96,11.3,11.37,84700.0],["2024-07-25",12.03,12.03,10.62,10.91,151400.0],["2024-07-26",11.21,11.23,10.69,11.02,88400.0],["2024-07-29",11.04,11.39,10.56,10.7,113400.0],["2024-07-30",10.76,11.0,10.67,10.9,72400.0],["2024-07-31",10.91,12.4,10.91,11.98,179000.0],["2024-08-01",11.95,12.13,11.08,11.11,87200.0],["2024-08-02",11.0,11.08,10.53,10.81,142300.0],["2024-08-05",10.18,10.33,9.69,10.15,81000.0],["2024-08-06",10.23,10.49,9.8,10.08,38200.0],["2024-08-07",10.2,10.3,9.82,9.99,46700.0],["2024-08-08",10.06,10.38,10.06,10.32,36100.0],["2024-08-09",10.27,10.37,9.95,10.09,41800.0],["2024-08-12",10.03,10.19,9.82,10.08,44100.0],["2024-08-13",10.16,10.37,10.05,10.3,26300.0],["2024-08-14",10.31,10.4,10.02,10.12,28700.0],["2024-08-15",10.3,10.68,10.21,10.52,56600.0],["2024-08-16",10.47,10.85,10.3,10.37,58900.0],["2024-08-19",10.38,10.51,10.09,10.47,61800.0],["2024-08-20",10.54,10.67,10.25,10.31,29400.0],["2024-08-21",10.33,10.51,10.26,10.41,29500.0],["2024-08-22",10.47,10.73,10.3,10.63,38200.0],["2024-08-23",10.71,11.28,10.71,11.17,56900.0],["2024-08-26",11.28,11.48,10.84,10.88,45600.0],["2024-08-27",10.7,10.85,10.1,10.55,64600.0],["2024-08-28",10.5,10.74,10.4,10.6,40400.0],["2024-08-29",10.73,10.97,10.71,10.75,24800.0],["2024-08-30",10.81,10.81,10.35,10.46,40100.0],["2024-09-03",10.3,10.3,9.47,9.65,84600.0],["2024-09-04",9.67,9.76,9.2,9.67,98200.0],["2024-09-05",9.74,9.77,9.54,9.6,19000.0],["2024-09-06",9.58,9.69,9.15,9.23,43500.0],["2024-09-09",9.23,9.55,9.23,9.29,47300.0],["2024-09-10",9.3,9.39,9.22,9.34,28800.0],["2024-09-11",9.32,9.47,9.07,9.43,39200.0],["2024-09-12",9.42,9.58,9.24,9.36,37500.0],["2024-09-13",9.53,9.69,9.43,9.55,37300.0],["2024-09-16",9.58,9.58,9.24,9.38,30200.0],["2024-09-17",9.35,9.68,9.35,9.51,39700.0],["2024-09-18",9.48,9.69,9.36,9.38,46200.0],["2024-09-19",9.62,9.74,9.38,9.58,36300.0],["2024-09-20",9.5,9.5,9.21,9.26,78400.0],["2024-09-23",9.22,9.45,9.2,9.37,41500.0],["2024-09-24",9.43,9.45,9.11,9.14,43600.0],["2024-09-25",9.15,9.24,9.04,9.09,36000.0],["2024-09-26",9.25,9.37,9.03,9.37,47900.0],["2024-09-27",9.49,9.49,8.92,9.05,234400.0],["2024-09-30",8.49,9.08,8.46,9.04,289800.0],["2024-10-01",9.04,9.34,8.8,9.24,97100.0],["2024-10-02",9.41,10.09,9.41,9.77,115400.0],["2024-10-03",9.67,9.85,9.47,9.52,49500.0],["2024-10-04",9.68,9.74,9.48,9.61,67300.0],["2024-10-07",9.55,9.59,9.11,9.3,97000.0],["2024-10-08",9.3,9.3,9.09,9.15,46800.0],["2024-10-09",9.13,9.17,9.0,9.14,38800.0],["2024-10-10",9.01,9.08,8.81,8.96,52500.0],["2024-10-11",8.94,9.22,8.94,9.16,35200.0],["2024-10-14",9.11,9.25,8.92,9.0,43900.0],["2024-10-15",8.98,9.0,8.84,8.85,34700.0],["2024-10-16",8.96,9.09,8.87,9.09,59400.0],["2024-10-17",9.16,9.29,9.02,9.21,38200.0],["2024-10-18",9.22,9.42,9.02,9.1,31100.0],["2024-10-21",9.1,9.1,8.85,8.85,43900.0],["2024-10-22",8.84,9.01,8.78,8.9,54400.0],["2024-10-23",8.9,9.03,8.6,8.67,32000.0],["2024-10-24",8.72,8.79,8.55,8.58,26600.0],["2024-10-25",8.58,8.92,8.58,8.82,35300.0],["2024-10-28",8.84,9.02,8.74,8.77,29900.0],["2024-10-29",8.77,8.9,8.68,8.74,25900.0],["2024-10-30",8.74,8.93,8.74,8.87,23000.0],["2024-10-31",8.86,8.87,8.41,8.41,39400.0],["2024-11-01",8.43,8.83,8.43,8.55,68700.0],["2024-11-04",8.57,8.93,8.57,8.71,28400.0],["2024-11-05",8.85,9.04,8.8,9.02,43700.0],["2024-11-06",9.49,9.61,9.25,9.48,71000.0],["2024-11-07",9.5,9.6,9.17,9.28,53600.0],["2024-11-08",8.25,8.28,7.5,7.98,386600.0],["2024-11-11",8.02,8.11,7.55,7.95,123700.0],["2024-11-12",7.95,8.17,7.77,8.0,96800.0],["2024-11-13",8.01,8.02,7.74,7.75,33900.0],["2024-11-14",7.72,7.79,7.57,7.67,49000.0],["2024-11-15",7.72,7.78,7.35,7.36,103000.0],["2024-11-18",7.36,7.7,7.36,7.54,64300.0],["2024-11-19",7.46,7.65,7.29,7.31,52400.0],["2024-11-20",7.28,7.39,7.1,7.18,78600.0],["2024-11-21",7.22,7.52,7.16,7.32,65300.0],["2024-11-22",7.31,7.65,7.29,7.63,45500.0],["2024-11-25",7.67,7.93,7.53,7.54,126200.0],["2024-11-26",7.52,7.93,7.47,7.81,58000.0],["2024-11-27",7.82,7.89,7.59,7.61,35300.0],["2024-11-29",7.66,7.85,7.62,7.67,31300.0],["2024-12-02",7.74,7.88,7.68,7.77,43000.0],["2024-12-03",7.82,7.84,7.7,7.78,44400.0],["2024-12-04",7.79,7.9,7.71,7.82,37400.0],["2024-12-05",7.84,7.91,7.7,7.71,34200.0],["2024-12-06",7.81,7.82,7.56,7.58,24500.0],["2024-12-09",7.93,7.96,7.64,7.71,48500.0],["2024-12-10",7.73,7.88,7.61,7.75,40400.0],["2024-12-11",7.89,8.19,7.61,7.98,76800.0],["2024-12-12",8.2,8.2,7.8,7.82,61300.0],["2024-12-13",7.94,7.99,7.65,7.77,55800.0],["2024-12-16",7.85,8.0,7.75,7.82,54000.0],["2024-12-17",7.8,7.88,7.67,7.76,45300.0],["2024-12-18",7.85,8.13,7.44,7.45,72000.0],["2024-12-19",7.5,7.62,7.19,7.28,62900.0],["2024-12-20",7.19,7.41,7.19,7.29,84000.0],["2024-12-23",7.27,7.38,7.17,7.21,38800.0],["2024-12-24",7.19,7.3,7.04,7.27,31200.0],["2024-12-26",7.32,7.49,7.25,7.4,37400.0],["2024-12-27",7.42,7.52,7.25,7.29,46400.0],["2024-12-30",7.29,7.29,7.02,7.25,73100.0],["2024-12-31",7.28,7.56,7.2,7.45,98800.0],["2025-01-02",7.53,7.88,7.36,7.39,80100.0],["2025-01-03",7.4,7.61,7.34,7.61,48800.0],["2025-01-06",7.8,7.83,7.56,7.57,61100.0],["2025-01-07",7.6,7.61,7.46,7.6,53700.0],["2025-01-08",7.51,7.51,7.3,7.39,33000.0],["2025-01-10",7.34,7.45,7.15,7.38,47000.0],["2025-01-13",7.24,7.58,7.18,7.55,40000.0],["2025-01-14",7.62,7.77,7.57,7.76,40300.0],["2025-01-15",7.88,7.94,7.69,7.89,42300.0],["2025-01-16",7.92,7.95,7.73,7.8,45400.0],["2025-01-17",7.89,7.99,7.78,7.82,39400.0],["2025-01-21",8.0,8.45,8.0,8.25,81400.0],["2025-01-22",8.3,8.41,8.12,8.13,44400.0],["2025-01-23",8.15,8.26,8.05,8.22,41200.0],["2025-01-24",8.22,8.22,8.01,8.02,28200.0],["2025-01-27",8.0,8.11,7.87,8.07,63900.0],["2025-01-28",8.08,8.08,7.83,7.88,41100.0],["2025-01-29",7.9,7.93,7.68,7.77,33900.0],["2025-01-30",7.75,7.89,7.7,7.75,22700.0],["2025-01-31",7.74,7.87,7.55,7.58,37200.0],["2025-02-03",7.4,7.45,7.2,7.32,40900.0],["2025-02-04",7.54,7.55,7.26,7.35,43600.0],["2025-02-05",7.41,7.43,7.02,7.14,72300.0],["2025-02-06",7.19,7.49,7.16,7.43,33400.0],["2025-02-07",7.4,7.57,7.4,7.45,42700.0],["2025-02-10",7.58,7.94,7.58,7.82,70300.0],["2025-02-11",8.0,8.0,7.43,7.45,60200.0],["2025-02-12",7.34,7.41,7.11,7.25,64200.0],["2025-02-13",7.33,7.46,7.1,7.44,41400.0],["2025-02-14",7.41,7.43,7.12,7.16,27700.0],["2025-02-18",7.23,7.46,7.19,7.22,61600.0],["2025-02-19",7.19,7.25,7.05,7.11,55000.0],["2025-02-20",7.02,7.15,6.75,6.85,75300.0],["2025-02-21",6.9,6.91,6.65,6.66,48400.0],["2025-02-24",6.69,6.79,6.5,6.51,44500.0],["2025-02-25",6.6,6.69,6.4,6.5,69000.0],["2025-02-26",6.56,6.68,6.41,6.61,40700.0],["2025-02-27",6.61,6.61,6.28,6.28,41400.0],["2025-02-28",6.27,6.32,6.13,6.27,39700.0],["2025-03-03",6.28,6.3,5.79,5.9,110700.0],["2025-03-04",5.97,6.06,5.79,5.87,78500.0],["2025-03-05",5.93,6.09,5.9,6.02,41200.0],["2025-03-06",6.0,6.28,5.93,6.01,32700.0],["2025-03-07",6.01,6.11,5.94,6.06,20000.0],["2025-03-10",6.03,6.05,5.83,5.85,56800.0],["2025-03-11",5.88,5.96,5.72,5.76,53700.0],["2025-03-12",5.86,5.95,5.63,5.65,70000.0],["2025-03-13",5.62,5.64,5.31,5.34,54700.0],["2025-03-14",5.43,5.58,5.39,5.52,66700.0],["2025-03-17",5.58,5.77,5.51,5.75,49900.0],["2025-03-18",5.72,6.0,5.55,5.58,48300.0],["2025-03-19",5.63,5.71,5.56,5.67,30700.0],["2025-03-20",5.58,5.7,5.47,5.51,36600.0],["2025-03-21",5.47,5.52,5.34,5.47,63500.0],["2025-03-24",5.47,5.58,5.41,5.5,56400.0],["2025-03-25",5.48,5.5,5.39,5.4,35700.0],["2025-03-26",5.41,5.49,5.33,5.41,42800.0],["2025-03-27",5.36,5.48,5.28,5.47,35800.0],["2025-03-28",5.44,5.59,5.41,5.46,52300.0],["2025-03-31",5.42,5.5,5.26,5.38,65900.0],["2025-04-01",5.25,5.25,4.42,5.05,164000.0],["2025-04-02",4.95,5.0,4.76,4.88,96700.0],["2025-04-03",4.61,4.8,4.45,4.45,115600.0],["2025-04-04",4.48,4.53,4.23,4.52,84900.0],["2025-04-07",4.33,4.78,4.25,4.62,115500.0],["2025-04-08",4.76,4.76,4.2,4.33,115100.0],["2025-04-09",4.28,5.07,4.28,4.89,99600.0],["2025-04-10",4.72,4.8,4.51,4.65,44900.0],["2025-04-11",4.65,4.73,4.6,4.72,61000.0],["2025-04-14",4.8,4.87,4.4,4.4,70500.0],["2025-04-15",4.47,4.59,4.32,4.41,67500.0],["2025-04-16",4.47,4.47,4.14,4.22,98300.0],["2025-04-17",4.23,4.36,4.21,4.28,58700.0],["2025-04-21",4.23,4.28,4.07,4.13,65800.0],["2025-04-22",4.12,4.31,4.1,4.28,56100.0],["2025-04-23",4.32,4.57,4.3,4.44,94400.0],["2025-04-24",4.47,4.6,4.46,4.58,60400.0],["2025-04-25",4.6,4.66,4.4,4.59,64900.0],["2025-04-28",4.57,4.64,4.38,4.49,49100.0],["2025-04-29",4.5,4.74,4.42,4.68,98400.0],["2025-04-30",4.68,4.68,4.38,4.48,88700.0],["2025-05-01",4.49,4.6,4.37,4.4,45100.0],["2025-05-02",4.4,4.5,4.4,4.4,62300.0],["2025-05-05",4.36,4.6,4.36,4.53,42500.0],["2025-05-06",4.53,4.57,4.48,4.51,29800.0],["2025-05-07",4.55,4.71,4.5,4.59,43200.0],["2025-05-08",4.61,4.95,4.6,4.88,52700.0],["2025-05-09",4.88,5.21,4.78,5.05,105400.0],["2025-05-12",5.36,5.39,5.17,5.29,64200.0],["2025-05-13",5.3,5.63,5.2,5.52,85600.0],["2025-05-14",5.52,5.58,5.3,5.52,67700.0],["2025-05-15",5.52,5.93,5.52,5.92,65400.0],["2025-05-16",5.95,6.01,5.64,5.73,77200.0],["2025-05-19",5.73,5.89,5.52,5.61,77800.0],["2025-05-20",5.61,5.73,5.52,5.56,44400.0],["2025-05-21",5.52,5.55,5.26,5.39,84100.0],["2025-05-22",5.41,5.56,5.3,5.53,46100.0],["2025-05-23",5.37,5.55,5.31,5.46,60900.0],["2025-05-27",5.56,6.18,5.47,6.12,149500.0],["2025-05-28",6.26,6.83,6.24,6.8,216400.0],["2025-05-29",6.91,7.0,6.42,6.66,108900.0],["2025-05-30",6.6,6.78,6.43,6.67,113400.0],["2025-06-02",6.67,6.95,6.54,6.72,65000.0],["2025-06-03",6.8,7.33,6.71,7.25,119800.0],["2025-06-04",7.22,7.49,7.18,7.48,108200.0],["2025-06-05",7.5,7.86,7.47,7.85,169500.0],["2025-06-06",8.0,8.03,7.31,7.7,141900.0],["2025-06-09",7.82,7.93,7.68,7.87,108200.0],["2025-06-10",7.95,7.95,7.56,7.82,117300.0],["2025-06-11",7.82,7.84,7.44,7.45,110700.0],["2025-06-12",7.45,7.87,7.37,7.83,112700.0],["2025-06-13",7.88,7.88,7.61,7.74,123300.0],["2025-06-16",7.76,8.53,7.67,8.13,302500.0],["2025-06-17",8.12,8.39,8.01,8.3,138600.0],["2025-06-18",8.33,8.37,8.01,8.11,134200.0],["2025-06-20",8.22,8.25,7.91,8.13,94200.0],["2025-06-23",8.1,8.58,8.0,8.43,156900.0],["2025-06-24",8.5,8.55,7.92,8.05,113800.0],["2025-06-25",8.02,8.38,7.8,8.2,161800.0],["2025-06-26",8.32,8.46,8.02,8.16,83900.0],["2025-06-27",8.22,8.22,7.85,8.1,1388500.0],["2025-06-30",8.18,9.07,8.09,8.98,274700.0],["2025-07-01",9.0,9.25,8.88,9.02,136900.0],["2025-07-02",9.02,9.02,8.75,8.8,64400.0],["2025-07-03",8.75,9.11,8.7,9.07,88000.0],["2025-07-07",8.9,9.05,8.63,8.79,68300.0],["2025-07-08",8.84,8.98,8.71,8.79,38300.0],["2025-07-09",8.85,8.87,8.66,8.75,29700.0],["2025-07-10",8.8,8.91,8.74,8.81,40300.0],["2025-07-11",8.76,8.78,8.6,8.62,25700.0],["2025-07-14",8.62,8.75,8.45,8.65,50600.0],["2025-07-15",8.73,8.89,8.56,8.56,65100.0],["2025-07-16",8.67,8.72,8.35,8.6,41100.0],["2025-07-17",8.58,8.96,8.58,8.83,74300.0],["2025-07-18",8.66,8.98,8.65,8.69,38500.0],["2025-07-21",8.72,9.5,8.72,9.13,100300.0],["2025-07-22",9.3,9.52,9.11,9.11,91900.0],["2025-07-23",9.19,9.19,8.88,9.0,33000.0],["2025-07-24",9.01,9.01,8.72,8.75,34500.0],["2025-07-25",8.72,8.84,8.56,8.62,32200.0],["2025-07-28",8.71,8.78,8.64,8.66,27900.0],["2025-07-29",8.76,8.86,8.56,8.58,48800.0],["2025-07-30",8.6,8.6,8.0,8.21,46000.0],["2025-07-31",8.22,8.26,7.85,7.97,61900.0],["2025-08-01",7.83,8.19,7.63,7.73,53400.0],["2025-08-04",7.87,8.22,7.74,8.2,32200.0],["2025-08-05",8.27,8.72,8.05,8.23,43100.0],["2025-08-06",8.2,8.25,7.73,8.16,125200.0],["2025-08-07",6.3,7.24,6.24,6.77,239200.0],["2025-08-08",6.8,6.9,6.4,6.59,93600.0],["2025-08-11",6.6,6.91,6.46,6.8,51000.0],["2025-08-12",6.9,6.9,6.76,6.86,65400.0],["2025-08-13",6.78,6.93,6.78,6.85,23500.0],["2025-08-14",6.85,6.85,6.6,6.65,31900.0],["2025-08-15",6.77,6.77,6.51,6.51,22300.0],["2025-08-18",6.56,6.69,6.5,6.6,61200.0],["2025-08-19",6.63,6.76,6.5,6.65,84000.0],["2025-08-20",6.6,6.74,6.43,6.6,57100.0],["2025-08-21",6.57,6.85,6.52,6.66,90200.0],["2025-08-22",6.92,7.43,6.9,7.21,88000.0],["2025-08-25",7.16,7.18,6.9,6.93,58000.0],["2025-08-26",6.97,7.16,6.92,6.95,63200.0],["2025-08-27",6.96,7.06,6.85,6.9,35400.0],["2025-08-28",6.94,6.96,6.79,6.89,39100.0],["2025-08-29",6.91,6.98,6.7,6.95,49800.0],["2025-09-02",6.85,7.02,6.72,7.0,61700.0],["2025-09-03",6.96,6.98,6.7,6.75,44100.0],["2025-09-04",6.78,7.2,6.78,7.19,45500.0],["2025-09-05",7.25,7.39,7.02,7.12,22500.0],["2025-09-08",7.11,7.24,6.99,6.99,39600.0],["2025-09-09",7.03,7.12,6.57,6.57,129100.0],["2025-09-10",6.66,6.94,6.63,6.7,47500.0],["2025-09-11",6.7,6.97,6.68,6.95,91100.0],["2025-09-12",6.95,7.02,6.78,6.85,32700.0],["2025-09-15",6.96,6.96,6.74,6.83,103400.0],["2025-09-16",6.83,6.86,6.76,6.77,20000.0],["2025-09-17",6.77,7.02,6.77,6.84,36900.0],["2025-09-18",6.96,7.19,6.81,7.14,31900.0],["2025-09-19",7.21,7.21,6.84,7.06,82700.0],["2025-09-22",6.65,7.14,6.65,7.06,40900.0],["2025-09-23",7.05,7.18,6.85,6.9,34600.0],["2025-09-24",6.83,7.06,6.8,7.02,52900.0],["2025-09-25",6.94,7.09,6.76,6.83,33800.0],["2025-09-26",6.9,6.96,6.59,6.81,43300.0],["2025-09-29",6.91,7.05,6.79,6.83,17300.0],["2025-09-30",6.76,6.83,6.68,6.82,19200.0],["2025-10-01",6.73,6.94,6.63,6.84,29900.0],["2025-10-02",6.84,7.01,6.79,6.81,16100.0],["2025-10-03",6.88,7.1,6.8,6.87,28200.0],["2025-10-06",6.88,7.18,6.88,7.08,27900.0],["2025-10-07",6.95,7.0,6.63,6.69,51600.0],["2025-10-08",6.77,6.97,6.77,6.84,24900.0],["2025-10-09",6.86,6.97,6.72,6.81,61800.0],["2025-10-10",6.82,6.97,6.38,6.41,52900.0],["2025-10-13",6.44,7.1,6.44,6.92,84600.0],["2025-10-14",6.76,7.49,6.5,7.21,242600.0],["2025-10-15",7.19,7.35,6.82,7.06,117400.0],["2025-10-16",7.07,7.24,6.79,6.82,56900.0],["2025-10-17",6.77,6.89,6.42,6.44,92500.0],["2025-10-20",6.48,6.74,6.48,6.71,41100.0],["2025-10-21",6.71,6.85,6.62,6.83,38200.0],["2025-10-22",6.77,6.78,6.52,6.65,36500.0],["2025-10-23",6.56,6.87,6.56,6.74,34200.0],["2025-10-24",6.81,6.96,6.8,6.95,23500.0],["2025-10-27",6.95,6.95,6.72,6.76,20700.0],["2025-10-28",6.81,7.01,6.75,6.97,50600.0],["2025-10-29",6.76,7.04,6.75,6.86,20800.0],["2025-10-30",6.81,6.95,6.74,6.86,25700.0],["2025-10-31",6.87,7.18,6.87,7.03,36800.0],["2025-11-03",7.04,7.06,6.73,6.95,21100.0],["2025-11-04",6.79,6.95,6.72,6.86,80700.0],["2025-11-05",7.09,7.13,6.87,7.01,40500.0],["2025-11-06",7.04,7.05,6.83,6.87,61300.0],["2025-11-07",6.76,6.83,6.69,6.75,31700.0],["2025-11-10",6.82,6.82,6.17,6.24,100500.0],["2025-11-11",6.23,6.24,5.65,5.66,92300.0],["2025-11-12",5.74,6.08,5.74,5.76,45700.0],["2025-11-13",5.83,6.0,5.69,5.74,19700.0],["2025-11-14",5.68,5.82,5.56,5.56,38300.0],["2025-11-17",5.56,5.81,5.53,5.54,61700.0],["2025-11-18",5.53,5.53,4.99,5.05,99600.0],["2025-11-19",5.05,5.16,4.9,5.06,168800.0],["2025-11-20",5.09,5.31,5.06,5.17,79500.0],["2025-11-21",5.11,5.38,5.11,5.24,36500.0],["2025-11-24",5.3,5.79,5.3,5.64,79700.0],["2025-11-25",5.61,5.94,5.61,5.87,43300.0],["2025-11-26",5.92,6.03,5.8,5.8,25900.0],["2025-11-28",5.8,5.83,5.63,5.69,11800.0],["2025-12-01",5.69,5.74,5.54,5.56,18300.0],["2025-12-02",5.57,5.65,5.51,5.54,37400.0],["2025-12-03",5.62,5.71,5.62,5.65,6600.0],["2025-12-04",5.64,5.72,5.56,5.56,18000.0],["2025-12-05",5.55,5.69,5.55,5.65,9600.0],["2025-12-08",5.65,5.67,5.4,5.4,42500.0],["2025-12-09",5.45,5.62,5.45,5.45,13800.0],["2025-12-10",5.44,5.69,5.41,5.54,49600.0],["2025-12-11",5.63,5.84,5.5,5.77,35100.0],["2025-12-12",5.75,5.8,5.5,5.75,32500.0],["2025-12-15",5.75,5.83,5.54,5.75,37700.0],["2025-12-16",5.73,5.95,5.64,5.79,75000.0],["2025-12-17",5.92,6.25,5.75,5.91,34100.0],["2025-12-18",5.91,5.95,5.72,5.8,38700.0],["2025-12-19",5.85,6.0,5.74,5.74,46300.0],["2025-12-22",5.8,5.94,5.74,5.92,23500.0],["2025-12-23",5.85,5.85,5.53,5.85,40300.0],["2025-12-24",5.8,5.94,5.75,5.91,25200.0],["2025-12-26",5.89,5.93,5.68,5.76,39100.0],["2025-12-29",5.76,5.76,5.61,5.61,27100.0],["2025-12-30",5.58,5.65,5.43,5.55,36900.0],["2025-12-31",5.6,5.9,5.48,5.72,35700.0],["2026-01-02",5.79,5.79,5.59,5.65,12300.0],["2026-01-05",5.65,6.05,5.65,5.98,31400.0],["2026-01-06",5.98,6.0,5.78,5.78,18300.0],["2026-01-07",5.78,5.99,5.75,5.99,12800.0],["2026-01-08",5.86,6.24,5.86,6.18,28700.0],["2026-01-09",6.18,6.23,5.87,5.88,38600.0],["2026-01-12",6.08,6.31,5.96,6.26,62400.0],["2026-01-13",6.3,6.3,6.1,6.3,39800.0],["2026-01-14",6.24,6.37,6.03,6.24,55800.0],["2026-01-15",6.19,7.33,6.16,7.04,184300.0],["2026-01-16",7.12,7.16,6.6,6.63,43600.0],["2026-01-20",6.56,6.6,6.38,6.51,88500.0],["2026-01-21",6.52,6.65,6.32,6.57,48600.0],["2026-01-22",6.59,6.6,6.31,6.31,65200.0],["2026-01-23",6.31,6.46,6.23,6.38,19300.0],["2026-01-26",6.45,6.45,6.17,6.2,33900.0],["2026-01-27",6.17,6.38,6.02,6.36,32100.0],["2026-01-28",6.34,6.49,6.18,6.4,73400.0],["2026-01-29",6.49,6.49,6.35,6.47,55000.0],["2026-01-30",6.36,6.49,6.31,6.38,15700.0],["2026-02-02",6.43,6.54,6.4,6.49,78600.0],["2026-02-03",6.49,6.63,6.43,6.59,22300.0],["2026-02-04",6.63,6.76,6.5,6.73,42300.0],["2026-02-05",6.66,6.66,6.3,6.31,26600.0],["2026-02-06",6.48,6.57,6.34,6.34,16600.0],["2026-02-09",6.44,6.58,6.42,6.53,13500.0],["2026-02-10",6.54,6.67,6.3,6.34,28700.0],["2026-02-11",6.38,6.42,6.26,6.35,10300.0],["2026-02-12",6.4,6.4,6.2,6.26,23700.0],["2026-02-13",6.36,6.49,6.27,6.42,11400.0],["2026-02-17",6.45,6.5,6.2,6.22,14200.0],["2026-02-18",6.21,6.38,6.02,6.03,44800.0],["2026-02-19",6.08,6.2,5.73,5.86,118400.0],["2026-02-20",5.76,6.05,5.75,5.87,24400.0],["2026-02-23",5.9,5.96,5.75,5.81,15700.0],["2026-02-24",5.84,6.08,5.81,5.81,12800.0],["2026-02-25",5.82,5.98,5.8,5.89,5600.0],["2026-02-26",5.96,5.98,5.8,5.8,10000.0],["2026-02-27",5.75,6.0,5.66,5.67,13600.0],["2026-03-02",5.65,5.93,5.65,5.86,21600.0],["2026-03-03",5.65,5.8,5.6,5.61,15200.0],["2026-03-04",5.61,5.87,5.38,5.55,40300.0],["2026-03-05",5.46,5.54,5.2,5.27,41700.0],["2026-03-06",5.2,5.63,5.0,5.25,104000.0],["2026-03-09",5.16,5.35,5.11,5.33,56800.0],["2026-03-10",5.65,6.39,5.65,5.73,209700.0],["2026-03-11",5.73,6.23,5.56,5.88,81400.0],["2026-03-12",5.79,6.12,5.79,6.06,68800.0],["2026-03-13",6.04,6.59,5.97,6.55,205900.0],["2026-03-16",6.57,7.05,6.25,7.01,137700.0],["2026-03-17",7.17,7.22,6.68,6.93,129600.0],["2026-03-18",6.85,6.97,6.58,6.72,112800.0],["2026-03-19",6.61,6.78,6.6,6.75,52500.0],["2026-03-20",6.74,6.74,6.42,6.43,69400.0],["2026-03-23",6.53,6.63,6.41,6.55,24300.0],["2026-03-24",6.49,6.63,6.31,6.43,34700.0],["2026-03-25",6.65,6.81,6.53,6.79,56300.0],["2026-03-26",6.57,6.81,6.46,6.61,32700.0],["2026-03-27",6.57,6.78,6.23,6.38,30500.0],["2026-03-30",6.39,6.5,6.05,6.13,59200.0],["2026-03-31",6.24,6.54,6.11,6.52,33100.0],["2026-04-01",6.54,6.83,6.54,6.59,23300.0],["2026-04-02",6.43,6.68,6.41,6.68,12500.0],["2026-04-06",6.68,6.89,6.56,6.74,22700.0],["2026-04-07",6.63,6.77,6.52,6.74,10200.0],["2026-04-08",6.98,6.98,6.66,6.84,28400.0],["2026-04-09",6.83,6.92,6.58,6.85,36500.0],["2026-04-10",6.76,6.95,6.68,6.8,9300.0],["2026-04-13",6.7,7.16,6.6,7.01,28300.0],["2026-04-14",7.15,7.6,7.0,7.47,75000.0],["2026-04-15",7.55,7.66,7.3,7.38,24600.0],["2026-04-16",7.37,7.63,7.28,7.48,20200.0],["2026-04-17",7.65,7.83,7.57,7.74,23200.0],["2026-04-20",7.72,8.0,7.64,7.95,36700.0],["2026-04-21",8.0,8.25,7.66,7.76,47500.0],["2026-04-22",7.9,7.98,7.34,7.65,29800.0],["2026-04-23",7.67,7.86,7.48,7.84,19100.0],["2026-04-24",7.84,7.95,7.53,7.55,12900.0],["2026-04-27",7.5,7.5,7.11,7.12,15200.0],["2026-04-28",7.43,7.49,7.0,7.03,13900.0],["2026-04-29",7.03,7.22,6.81,6.88,25800.0],["2026-04-30",6.88,7.08,6.87,6.9,12900.0],["2026-05-01",6.9,7.22,6.86,6.86,14000.0],["2026-05-04",6.99,7.15,6.6,6.62,20900.0],["2026-05-05",6.65,6.94,6.65,6.83,18800.0],["2026-05-06",6.95,7.22,6.71,6.74,33400.0],["2026-05-07",6.73,7.19,6.68,7.05,65100.0],["2026-05-08",6.01,6.19,5.6,5.97,131400.0],["2026-05-11",6.08,6.37,5.69,6.13,152700.0],["2026-05-12",6.14,6.27,5.77,5.91,21600.0],["2026-05-13",5.91,6.18,5.78,5.88,60300.0],["2026-05-14",6.07,6.42,5.97,6.1,48100.0],["2026-05-15",6.03,6.18,5.95,6.07,7600.0],["2026-05-18",6.34,6.61,6.1,6.1,90900.0],["2026-05-19",6.2,6.56,5.99,6.0,67000.0],["2026-05-20",6.13,6.15,5.85,5.99,72100.0],["2026-05-21",5.92,6.43,5.9,6.28,86500.0],["2026-05-22",6.29,6.58,6.2,6.44,57100.0],["2026-05-26",6.57,6.96,6.51,6.86,142600.0],["2026-05-27",7.33,8.0,7.01,7.75,254400.0],["2026-05-28",7.8,7.99,7.37,7.76,88800.0],["2026-05-29",7.6,7.79,7.24,7.25,50100.0],["2026-06-01",7.52,7.7,7.03,7.26,54600.0],["2026-06-02",7.27,7.38,7.04,7.11,34700.0],["2026-06-03",7.12,7.25,6.82,6.91,34000.0],["2026-06-04",6.8,7.09,6.68,6.94,30700.0],["2026-06-05",6.85,7.1,6.58,6.69,26000.0],["2026-06-08",6.73,6.89,6.65,6.66,32300.0],["2026-06-09",6.69,6.92,6.29,6.49,36300.0],["2026-06-10",6.51,6.68,6.45,6.48,19800.0],["2026-06-11",6.49,6.68,6.42,6.5,12900.0],["2026-06-12",6.51,6.8,6.51,6.58,15300.0],["2026-06-15",6.66,6.85,6.59,6.6,30600.0],["2026-06-16",6.6,6.78,6.41,6.41,22400.0],["2026-06-17",6.42,6.51,6.21,6.29,10700.0],["2026-06-18",6.37,6.52,6.37,6.46,21700.0],["2026-06-22",6.41,6.47,6.2,6.32,18400.0],["2026-06-23",6.21,6.28,6.16,6.16,11300.0],["2026-06-24",6.16,6.44,6.16,6.23,23700.0],["2026-06-25",6.23,6.39,6.17,6.23,18900.0],["2026-06-26",6.17,6.38,6.05,6.19,32400.0],["2026-06-29",6.19,6.22,6.01,6.03,33400.0],["2026-06-30",6.03,6.42,6.03,6.32,23400.0],["2026-07-01",6.25,6.36,6.16,6.26,6700.0],["2026-07-02",6.15,6.42,6.06,6.12,23900.0],["2026-07-06",6.12,6.3,6.05,6.11,25900.0],["2026-07-07",6.12,6.12,5.9,5.98,34300.0],["2026-07-08",5.91,6.06,5.82,5.83,17800.0],["2026-07-09",5.83,5.99,5.75,5.81,40100.0],["2026-07-10",5.86,5.99,5.74,5.85,26800.0],["2026-07-13",5.83,5.95,5.66,5.66,48600.0],["2026-07-14",5.67,5.94,5.63,5.66,35900.0],["2026-07-15",5.71,5.83,5.63,5.75,21300.0],["2026-07-16",5.75,5.87,5.51,5.55,31800.0],["2026-07-17",5.55,5.65,5.45,5.51,25400.0],["2026-07-20",5.51,5.55,5.27,5.27,32200.0],["2026-07-21",5.33,5.64,5.33,5.44,49500.0],["2026-07-22",5.41,5.56,5.4,5.45,15500.0],["2026-07-23",5.4,5.53,5.38,5.38,13600.0],["2026-07-24",5.53,5.53,5.27,5.3,16500.0],["2026-07-27",5.31,5.54,5.24,5.41,25900.0],["2026-07-28",5.31,5.66,5.31,5.36,37000.0],["2026-07-29",5.32,5.36,5.24,5.3,19700.0],["2026-07-30",5.26,5.39,5.16,5.16,40300.0],["2026-07-31",5.22,5.28,5.16,5.19,35600.0],["2026-08-03",5.26,5.48,5.2,5.25,28300.0],["2026-08-04",5.31,5.62,5.31,5.48,44500.0],["2026-08-05",5.61,5.61,5.29,5.31,23900.0],["2026-08-06",5.34,5.42,5.26,5.32,50800.0],["2026-08-07",6.1,6.5,5.9,6.35,104400.0],["2026-08-10",6.39,6.97,6.21,6.94,117000.0],["2026-08-11",6.94,7.2,6.85,7.16,107000.0],["2026-08-12",7.12,7.38,7.12,7.22,90100.0],["2026-08-13",7.26,7.49,7.2,7.44,33100.0],["2026-08-14",7.37,7.65,7.01,7.51,42000.0],["2026-08-17",7.55,7.66,7.27,7.27,35800.0],["2026-08-18",6.92,7.29,6.92,7.11,26700.0],["2026-08-19",7.18,7.22,6.95,7.0,28600.0],["2026-08-20",7.0,7.16,6.83,6.85,26700.0],["2026-08-21",6.97,7.09,6.85,7.01,32800.0],["2026-08-24",6.93,6.94,6.7,6.77,46700.0],["2026-08-25",6.8,6.92,6.59,6.59,24500.0],["2026-08-26",6.6,6.7,6.46,6.56,29100.0],["2026-08-27",6.56,6.69,6.44,6.51,27500.0],["2026-08-28",6.49,6.61,6.46,6.47,20000.0],["2026-08-31",6.47,6.7,6.3,6.31,41000.0],["2026-09-01",6.3,6.37,6.15,6.18,62100.0],["2026-09-02",6.25,6.37,6.18,6.19,45000.0],["2026-09-03",6.24,6.42,5.89,6.1,43600.0],["2026-09-04",6.09,6.26,6.04,6.13,16700.0],["2026-09-08",6.06,6.09,5.94,5.94,31700.0],["2026-09-09",5.94,6.04,5.63,5.63,42500.0],["2026-09-10",5.81,5.81,5.42,5.65,85500.0],["2026-09-11",5.67,5.77,5.58,5.6,30200.0],["2026-09-14",5.6,5.74,5.43,5.56,29900.0],["2026-09-15",5.56,5.73,5.44,5.44,19800.0],["2026-09-16",5.45,5.56,5.42,5.45,25600.0],["2026-09-17",5.51,5.75,5.45,5.58,51000.0],["2026-09-18",5.56,5.69,5.49,5.65,41100.0],["2026-09-21",5.65,5.7,5.57,5.64,29200.0],["2026-09-22",5.75,5.76,5.59,5.7,75500.0],["2026-09-23",5.76,5.91,5.72,5.9,54900.0],["2026-09-24",5.92,6.19,5.87,6.05,84200.0],["2026-09-25",6.09,6.19,6.01,6.16,29900.0],["2026-09-28",6.31,6.31,6.05,6.05,17800.0],["2026-09-29",6.08,6.87,6.0,6.38,93400.0],["2026-09-30",6.43,6.74,6.43,6.46,53500.0],["2026-10-01",6.48,6.93,6.39,6.78,63600.0],["2026-10-02",6.78,6.86,6.39,6.51,19800.0],["2026-10-05",6.51,6.63,6.42,6.43,21200.0],["2026-10-06",6.47,6.6,6.43,6.54,17600.0],["2026-10-07",6.47,6.49,6.3,6.36,11400.0],["2026-10-08",6.43,6.43,6.21,6.21,26000.0],["2026-10-09",6.21,6.3,6.13,6.26,23400.0],["2026-10-12",6.25,6.27,6.16,6.19,14500.0],["2026-10-13",6.16,6.23,6.06,6.17,17200.0],["2026-10-14",6.11,6.17,5.87,6.05,22000.0],["2026-10-15",6.0,6.29,5.94,6.11,19800.0],["2026-10-16",6.13,6.13,6.02,6.02,9300.0],["2026-10-19",6.0,6.2,5.91,6.06,17800.0],["2026-10-20",6.02,6.43,5.94,6.29,42600.0],["2026-10-21",6.45,6.45,6.19,6.21,11700.0],["2026-10-22",6.19,6.28,6.06,6.18,10500.0],["2026-10-23",6.18,6.29,6.06,6.07,17900.0],["2026-10-26",6.09,6.38,5.97,6.01,23900.0],["2026-10-27",6.17,6.36,5.99,6.36,927500.0],["2026-10-28",15.6,15.67,15.6,15.61,2496813.0],["2026-10-29",15.614,15.64,15.61,15.62,267788.410496],["2026-10-30",15.62,15.64,15.62,15.62,282753.083414]],"session_anchor":{"v":1,"date":"1992-12-23","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"1992-12-23","to":"2026-10-28","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-29","to":"2026-10-30","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}