{"t":"EVO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-02-05",1.6011,1.9753,1.5839,1.9107,16982736.0],["2004-02-06",1.9239,2.3153,1.9134,2.1348,3241890.0],["2004-02-09",2.1835,2.2138,2.1084,2.1809,746727.0],["2004-02-10",2.1941,2.1941,2.1387,2.1413,446974.0],["2004-02-11",2.1308,2.1453,2.0478,2.1005,535003.0],["2004-02-12",2.1242,2.1743,2.0148,2.1255,1127680.0],["2004-02-13",2.1216,2.1637,2.0913,2.1387,2337317.0],["2004-02-17",2.1361,2.1769,2.0425,2.0531,532726.0],["2004-02-18",2.0504,2.1005,2.0504,2.086,352115.0],["2004-02-19",2.1005,2.1005,1.9766,1.9766,833997.0],["2004-02-20",1.9924,1.9924,1.9753,1.9753,506925.0],["2004-02-23",1.97,1.9766,1.9292,1.9424,1600455.0],["2004-02-24",1.9766,1.9766,1.9121,1.9134,412825.0],["2004-02-25",1.9107,2.0438,1.9107,1.9674,656422.0],["2004-02-26",2.0017,2.0307,1.9845,2.0293,268640.0],["2004-02-27",2.032,2.1348,2.0293,2.0451,367293.0],["2004-03-01",2.0583,2.0689,1.9766,2.0293,285335.0],["2004-03-02",2.0689,2.0755,1.9779,2.0017,191994.0],["2004-03-03",2.0267,2.1321,2.0162,2.1084,533485.0],["2004-03-04",2.1282,2.1282,2.0952,2.1084,247391.0],["2004-03-05",2.0623,2.0623,1.9911,2.0386,420414.0],["2004-03-08",2.003,2.0162,1.9107,1.9714,480364.0],["2004-03-09",1.9569,1.9793,1.9239,1.9634,429520.0],["2004-03-10",1.9226,1.9252,1.8369,1.862,522861.0],["2004-03-11",1.8356,1.8448,1.8224,1.8224,280782.0],["2004-03-12",1.858,1.858,1.7895,1.8317,213242.0],["2004-03-15",1.8185,1.8185,1.7012,1.7236,412066.0],["2004-03-16",1.6735,1.6999,1.4732,1.522,2967179.0],["2004-03-17",1.5484,1.5879,1.5286,1.547,1180801.0],["2004-03-18",1.5484,1.5681,1.5484,1.5484,820338.0],["2004-03-19",1.5549,1.6077,1.5036,1.5484,1414532.0],["2004-03-22",1.5484,1.5484,1.4772,1.497,392335.0],["2004-03-23",1.5154,1.5154,1.4508,1.4561,501613.0],["2004-03-24",1.4759,1.4759,1.4047,1.4456,745210.0],["2004-03-25",1.4429,1.4561,1.4311,1.4482,795295.0],["2004-03-26",1.4495,1.4495,1.3902,1.3968,591918.0],["2004-03-29",1.4416,1.4416,1.3678,1.3678,608613.0],["2004-03-30",1.4284,1.4284,1.3112,1.3336,1241510.0],["2004-03-31",1.3322,1.41,1.3322,1.3375,657940.0],["2004-04-01",1.3428,1.4812,1.3428,1.4232,1576930.0],["2004-04-02",1.4561,1.4891,1.4363,1.4693,996395.0],["2004-04-05",1.4759,1.5958,1.4693,1.5128,393853.0],["2004-04-06",1.5404,1.5984,1.5194,1.5694,462910.0],["2004-04-07",1.5879,1.5945,1.5629,1.5813,300512.0],["2004-04-08",1.5813,1.6472,1.5813,1.6314,317966.0],["2004-04-12",1.6274,1.634,1.5945,1.6142,165434.0],["2004-04-13",1.609,1.609,1.5773,1.58,231455.0],["2004-04-14",1.5549,1.5997,1.547,1.5813,122178.0],["2004-04-15",1.5813,1.6063,1.5642,1.5734,39461.0],["2004-04-16",1.6129,1.6129,1.5299,1.5787,248150.0],["2004-04-19",1.6498,1.6498,1.5286,1.5668,62986.0],["2004-04-20",1.5536,1.5879,1.5536,1.5813,298236.0],["2004-04-21",1.5312,1.6327,1.5286,1.576,151015.0],["2004-04-22",1.5497,1.6485,1.5497,1.5813,215519.0],["2004-04-23",1.5734,1.5773,1.5365,1.5563,50844.0],["2004-04-26",1.5813,1.7131,1.5773,1.7131,248150.0],["2004-04-27",1.7104,1.8132,1.4008,1.5154,2376020.0],["2004-04-28",1.5154,1.6142,1.5154,1.5233,464428.0],["2004-04-29",1.5036,1.5036,1.3929,1.4258,698160.0],["2004-04-30",1.439,1.4456,1.3731,1.4258,295959.0],["2004-05-03",1.4232,1.4403,1.3652,1.3995,239044.0],["2004-05-04",1.4179,1.4179,1.3573,1.3823,232214.0],["2004-05-05",1.3995,1.4126,1.3546,1.3546,396889.0],["2004-05-06",1.3652,1.4166,1.3467,1.377,276987.0],["2004-05-07",1.3573,1.4166,1.3573,1.385,74369.0],["2004-05-10",1.385,1.4008,1.381,1.3942,1588313.0],["2004-05-11",1.3836,1.4587,1.3836,1.3836,171504.0],["2004-05-12",1.3863,1.3995,1.377,1.3902,163916.0],["2004-05-13",1.4179,1.4179,1.377,1.377,47809.0],["2004-05-14",1.377,1.4047,1.3573,1.3639,668564.0],["2004-05-17",1.3705,1.4126,1.3573,1.4113,117625.0],["2004-05-18",1.4232,1.4232,1.3678,1.3889,105483.0],["2004-05-19",1.4087,1.4495,1.3731,1.4495,62227.0],["2004-05-20",1.4429,1.4561,1.3573,1.3626,303548.0],["2004-05-21",1.3652,1.4482,1.186,1.2387,1056346.0],["2004-05-24",1.2519,1.2967,1.1504,1.2255,923544.0],["2004-05-25",1.2255,1.2334,1.1464,1.1543,1072282.0],["2004-05-26",1.2123,1.2505,1.1596,1.2347,955416.0],["2004-05-27",1.2571,1.3823,1.2281,1.352,605578.0],["2004-05-28",1.3705,1.3889,1.3019,1.3481,167710.0],["2004-06-01",1.352,1.3586,1.2255,1.2268,286094.0],["2004-06-02",1.2492,1.2848,1.2018,1.2466,134320.0],["2004-06-03",1.2519,1.2532,1.2242,1.2281,154809.0],["2004-06-04",1.2585,1.2585,1.157,1.2018,361222.0],["2004-06-07",1.1952,1.2136,1.1333,1.2071,226143.0],["2004-06-08",1.2123,1.2729,1.2123,1.2729,129008.0],["2004-06-09",1.2729,1.294,1.2453,1.2571,314172.0],["2004-06-10",1.2545,1.2637,1.2347,1.2492,306583.0],["2004-06-14",1.2677,1.4337,1.2519,1.352,766458.0],["2004-06-15",1.3731,1.4337,1.3125,1.4034,298236.0],["2004-06-16",1.4153,1.493,1.3942,1.493,254980.0],["2004-06-17",1.493,1.5536,1.4508,1.4983,467463.0],["2004-06-18",1.4706,1.5536,1.4706,1.5418,132043.0],["2004-06-21",1.5484,1.5615,1.5009,1.5273,201859.0],["2004-06-22",1.5418,1.5418,1.406,1.4812,98653.0],["2004-06-23",1.4403,1.5325,1.377,1.4232,258016.0],["2004-06-24",1.3863,1.4983,1.3652,1.4166,146462.0],["2004-06-25",1.4482,1.5036,1.3098,1.3349,3063555.0],["2004-06-28",1.3494,1.3494,1.2057,1.2598,541833.0],["2004-06-29",1.2782,1.2874,1.2123,1.2637,419655.0],["2004-06-30",1.2782,1.2782,1.1333,1.2071,955416.0],["2004-07-01",1.2163,1.2229,1.1583,1.182,619237.0],["2004-07-02",1.1952,1.2321,1.1596,1.2268,305065.0],["2004-07-06",1.2123,1.2822,1.1662,1.2242,205654.0],["2004-07-07",1.2123,1.2123,1.157,1.1992,153292.0],["2004-07-08",1.1992,1.2044,1.0753,1.1003,484159.0],["2004-07-09",1.2387,1.2387,1.0713,1.186,365016.0],["2004-07-12",1.186,1.2664,1.186,1.2334,289888.0],["2004-07-13",1.2387,1.2967,1.2387,1.2611,123696.0],["2004-07-14",1.2835,1.2835,1.2347,1.24,232973.0],["2004-07-15",1.2413,1.2571,1.2387,1.2426,144944.0],["2004-07-16",1.2361,1.2545,1.1267,1.1333,616961.0],["2004-07-19",1.1346,1.1359,1.0687,1.0871,248909.0],["2004-07-20",1.1214,1.1214,0.9817,1.0305,393853.0],["2004-07-21",1.0489,1.0937,1.0331,1.0608,2065642.0],["2004-07-22",1.0661,1.0726,1.0344,1.0608,722444.0],["2004-07-23",1.1293,1.1385,1.0924,1.099,875735.0],["2004-07-26",1.099,1.1003,1.0239,1.0292,475052.0],["2004-07-27",1.041,1.0885,1.0331,1.074,464428.0],["2004-07-28",1.0871,1.0871,0.9975,1.0331,566116.0],["2004-07-29",1.0239,1.045,1.0147,1.0265,1392525.0],["2004-07-30",1.0344,1.0344,1.0081,1.016,1415291.0],["2004-08-02",1.016,1.1043,1.0094,1.0292,970594.0],["2004-08-03",1.0792,1.0792,1.0015,1.0344,2354771.0],["2004-08-04",1.0147,1.0542,0.9699,1.016,1035098.0],["2004-08-05",1.0608,1.0608,0.9699,1.0054,856763.0],["2004-08-06",0.9949,1.0081,0.9435,0.9936,519067.0],["2004-08-09",0.9791,1.0529,0.8697,0.9725,954658.0],["2004-08-10",0.9738,0.9738,0.9369,0.9501,1050275.0],["2004-08-11",0.9685,0.9685,0.9224,0.9475,640486.0],["2004-08-12",0.9488,0.9488,0.9092,0.9185,1080630.0],["2004-08-13",0.9277,0.9448,0.8961,0.933,399165.0],["2004-08-16",0.9303,0.9606,0.9145,0.9606,166951.0],["2004-08-17",0.9554,0.9751,0.9475,0.9501,176058.0],["2004-08-18",0.9633,0.9659,0.9132,0.9554,673876.0],["2004-08-19",0.9461,0.9554,0.9316,0.9488,251186.0],["2004-08-20",0.9554,1.0278,0.9554,1.0239,431797.0],["2004-08-23",0.9989,0.9989,0.9633,0.9633,64504.0],["2004-08-24",0.9646,0.9738,0.962,0.9738,63745.0],["2004-08-25",0.962,1.0094,0.958,0.9699,251186.0],["2004-08-26",0.9646,1.0015,0.962,1.0015,84234.0],["2004-08-27",1.0015,1.041,1.0015,1.041,165434.0],["2004-08-30",1.0239,1.041,1.0081,1.0081,48568.0],["2004-08-31",1.045,1.0832,1.0081,1.07,283817.0],["2004-09-01",1.0582,1.186,1.0489,1.0726,1287042.0],["2004-09-02",1.0674,1.0871,1.0516,1.0871,251186.0],["2004-09-03",1.0542,1.124,1.0542,1.095,322519.0],["2004-09-07",1.0964,1.1069,1.0924,1.1069,235249.0],["2004-09-08",1.1478,1.1478,1.0806,1.1109,338456.0],["2004-09-09",1.1412,1.1992,1.1082,1.186,214760.0],["2004-09-10",1.2005,1.2492,1.1543,1.2374,252703.0],["2004-09-13",1.2387,1.2453,1.1728,1.1965,271675.0],["2004-09-14",1.1833,1.1926,1.1715,1.186,273193.0],["2004-09-15",1.1715,1.1728,1.095,1.1715,1173212.0],["2004-09-16",1.1794,1.1794,1.1662,1.1728,74369.0],["2004-09-17",1.1794,1.1886,1.153,1.186,737621.0],["2004-09-20",1.182,1.1952,1.1662,1.1728,153292.0],["2004-09-21",1.1768,1.1847,1.0937,1.1517,220831.0],["2004-09-22",1.1741,1.1741,1.0898,1.1333,309619.0],["2004-09-23",1.1675,1.1675,1.0871,1.0885,239803.0],["2004-09-24",1.0858,1.1201,1.0674,1.074,158604.0],["2004-09-27",1.1464,1.1464,1.0199,1.0437,792260.0],["2004-09-28",1.0542,1.0806,1.0305,1.0779,380952.0],["2004-09-29",1.0608,1.0806,1.0542,1.0753,317966.0],["2004-09-30",1.0806,1.1175,1.0292,1.0555,1183077.0],["2004-10-01",1.0674,1.1794,1.0608,1.1688,1368241.0],["2004-10-04",1.1583,1.265,1.1583,1.186,928856.0],["2004-10-05",1.1992,1.2334,1.186,1.2018,1143616.0],["2004-10-06",1.2268,1.2268,1.1926,1.2084,1585278.0],["2004-10-07",1.215,1.2611,1.1833,1.2453,852969.0],["2004-10-08",1.2374,1.298,1.2334,1.2558,515272.0],["2004-10-11",1.3046,1.3177,1.2387,1.3151,432555.0],["2004-10-12",1.3019,1.3955,1.3019,1.3494,635174.0],["2004-10-13",1.3691,1.3691,1.3046,1.3177,635932.0],["2004-10-14",1.4917,1.5602,1.4627,1.526,3621324.0],["2004-10-15",1.5339,1.5431,1.4759,1.5022,1636881.0],["2004-10-18",1.4904,1.518,1.4891,1.5101,2346424.0],["2004-10-19",1.5115,1.5378,1.4601,1.4759,601024.0],["2004-10-20",1.4759,1.518,1.4008,1.5154,594954.0],["2004-10-21",1.4877,1.5141,1.468,1.4917,409031.0],["2004-10-22",1.4943,1.497,1.4363,1.4653,220072.0],["2004-10-25",1.4311,1.5141,1.4311,1.5075,828685.0],["2004-10-26",1.5154,1.5813,1.4667,1.5813,327832.0],["2004-10-27",1.5589,1.6485,1.5352,1.5879,631379.0],["2004-10-28",1.58,1.58,1.4996,1.5049,370328.0],["2004-10-29",1.4956,1.5141,1.468,1.5088,1061658.0],["2004-11-01",1.5128,1.5154,1.4772,1.5062,560046.0],["2004-11-02",1.5088,1.5154,1.4495,1.4812,2026181.0],["2004-11-03",1.4812,1.634,1.4693,1.6156,1633087.0],["2004-11-04",1.6472,1.7315,1.5549,1.7118,2471637.0],["2004-11-05",1.6867,1.8198,1.6683,1.7816,1940429.0],["2004-11-08",1.8317,1.8317,1.7249,1.7355,616202.0],["2004-11-09",1.7236,1.7724,1.6577,1.7197,626826.0],["2004-11-10",1.7197,1.7394,1.6617,1.7131,820338.0],["2004-11-11",1.746,1.746,1.6393,1.6959,863593.0],["2004-11-12",1.6775,1.7328,1.6261,1.7157,573705.0],["2004-11-15",1.746,1.7776,1.6287,1.7197,761146.0],["2004-11-16",1.7065,1.7104,1.6564,1.6999,584329.0],["2004-11-17",1.6999,1.7829,1.6735,1.7131,582812.0],["2004-11-18",1.717,1.7355,1.7065,1.7315,739139.0],["2004-11-19",1.7263,1.8172,1.6801,1.8119,838551.0],["2004-11-22",1.7987,1.8409,1.7447,1.8409,1594384.0],["2004-11-23",1.8659,1.9305,1.8304,1.8686,1315120.0],["2004-11-24",1.8159,1.9107,1.8145,1.8593,954658.0],["2004-11-26",1.8514,1.8699,1.8211,1.8633,695124.0],["2004-11-29",1.891,1.891,1.7961,1.8567,252703.0],["2004-11-30",1.8962,1.9107,1.8,1.9107,708025.0],["2004-12-01",1.8699,2.0425,1.8554,1.9595,1375071.0],["2004-12-02",1.9832,2.0096,1.9266,1.9766,1327262.0],["2004-12-03",1.9437,2.0544,1.9292,2.0214,1185354.0],["2004-12-06",2.0425,2.0636,1.8804,1.9002,1939670.0],["2004-12-07",1.9437,1.9766,1.8791,1.9107,837033.0],["2004-12-08",1.8976,1.9595,1.8738,1.891,577500.0],["2004-12-09",1.9371,1.9371,1.7987,1.8369,525896.0],["2004-12-10",1.8831,1.8831,1.7711,1.8435,4386264.0],["2004-12-13",1.8475,1.8475,1.7276,1.7328,1181559.0],["2004-12-14",1.6801,1.8053,1.6683,1.804,1740087.0],["2004-12-15",1.8383,1.9107,1.8159,1.9002,2561943.0],["2004-12-16",1.9345,1.9634,1.8712,1.9345,1976854.0],["2004-12-17",1.9055,1.9503,1.8844,1.9358,1054069.0],["2004-12-20",1.9055,1.9503,1.8831,1.8976,675394.0],["2004-12-21",1.8646,1.9305,1.8462,1.9173,2168848.0],["2004-12-22",1.92,1.9569,1.8949,1.9569,1644470.0],["2004-12-23",1.9766,1.9766,1.9437,1.945,629103.0],["2004-12-27",1.9766,1.9766,1.8976,1.8989,479605.0],["2004-12-28",1.8475,1.9661,1.8475,1.9661,1326504.0],["2004-12-29",1.9239,1.9608,1.9147,1.9239,673117.0],["2004-12-30",1.9371,1.9371,1.9121,1.9266,550180.0],["2004-12-31",1.9107,1.9213,1.8475,1.8949,1027509.0],["2005-01-03",1.8633,1.9028,1.8238,1.8422,635932.0],["2005-01-04",1.858,1.858,1.6432,1.6828,2677291.0],["2005-01-05",1.6604,1.6617,1.5747,1.5866,1104914.0],["2005-01-06",1.5853,1.5932,1.5009,1.5642,2179473.0],["2005-01-07",1.547,1.5813,1.497,1.5036,670840.0],["2005-01-10",1.5431,1.5444,1.4535,1.522,1311326.0],["2005-01-11",1.522,1.5352,1.468,1.526,442421.0],["2005-01-12",1.5075,1.6498,1.4706,1.6274,1762094.0],["2005-01-13",1.6525,1.6775,1.5615,1.5879,1296149.0],["2005-01-14",1.5734,1.6195,1.5589,1.609,512996.0],["2005-01-18",1.6406,1.6722,1.6011,1.6142,1265794.0],["2005-01-19",1.6261,1.6261,1.5418,1.6129,1759059.0],["2005-01-20",1.5747,1.6182,1.5747,1.5971,3509770.0],["2005-01-21",1.6063,1.6235,1.5681,1.5958,1621704.0],["2005-01-24",1.5694,1.6973,1.5694,1.6432,1419086.0],["2005-01-25",1.6735,1.6735,1.6156,1.6643,1781825.0],["2005-01-26",1.667,1.6973,1.6432,1.6894,1107190.0],["2005-01-27",1.6801,1.6841,1.6696,1.6735,2478467.0],["2005-01-28",1.6735,1.6735,1.5879,1.6024,2075507.0],["2005-01-31",1.6432,1.6472,1.58,1.5945,1896414.0],["2005-02-01",1.5866,1.6327,1.5576,1.6195,2193132.0],["2005-02-02",1.6142,1.6142,1.5444,1.5747,1156517.0],["2005-02-03",1.5747,1.6063,1.5312,1.5813,1357617.0],["2005-02-04",1.5734,1.6103,1.5734,1.5932,1164105.0],["2005-02-07",1.6063,1.609,1.5549,1.5708,1720357.0],["2005-02-08",1.5787,1.58,1.5299,1.5418,2083855.0],["2005-02-09",1.522,1.5787,1.493,1.5167,934927.0],["2005-02-10",1.5088,1.5088,1.4034,1.4179,2812370.0],["2005-02-11",1.3968,1.4891,1.3626,1.4482,3056725.0],["2005-02-14",1.4587,1.4587,1.4047,1.4047,871182.0],["2005-02-15",1.4232,1.4232,1.3507,1.3731,1477518.0],["2005-02-16",1.3652,1.3652,1.3046,1.3599,2247771.0],["2005-02-17",1.3678,1.4021,1.2848,1.3019,1630051.0],["2005-02-18",1.3177,1.3177,1.2532,1.2795,1129956.0],["2005-02-22",1.2901,1.3599,1.2782,1.323,1717321.0],["2005-02-23",1.3177,1.3507,1.298,1.323,1305255.0],["2005-02-24",1.323,1.323,1.2123,1.2519,2855625.0],["2005-02-25",1.244,1.3177,1.244,1.3151,708025.0],["2005-02-28",1.294,1.2967,1.24,1.2637,598748.0],["2005-03-01",1.2532,1.2782,1.2202,1.24,689053.0],["2005-03-02",1.2453,1.2624,1.2202,1.2334,1328021.0],["2005-03-03",1.2308,1.2453,1.186,1.1965,1630051.0],["2005-03-04",1.1978,1.1978,1.1372,1.1557,2005692.0],["2005-03-07",1.1662,1.1873,1.153,1.1675,941757.0],["2005-03-08",1.1399,1.2361,1.1201,1.1952,4217037.0],["2005-03-09",1.2018,1.2769,1.1992,1.1992,944792.0],["2005-03-10",1.2031,1.2216,1.182,1.2189,1419844.0],["2005-03-11",1.2189,1.2229,1.1873,1.2084,863593.0],["2005-03-14",1.2071,1.2426,1.2018,1.2268,809714.0],["2005-03-15",1.2176,1.2426,1.1728,1.1741,362740.0],["2005-03-16",1.2255,1.24,1.1372,1.1728,1323468.0],["2005-03-17",1.2031,1.2202,1.1319,1.2018,1528363.0],["2005-03-18",1.211,1.2229,1.1728,1.1965,1021438.0],["2005-03-21",1.1992,1.1992,1.1662,1.1728,288370.0],["2005-03-22",1.1741,1.2189,1.1596,1.1636,1196737.0],["2005-03-23",1.1636,1.1662,1.153,1.1583,682223.0],["2005-03-24",1.1728,1.1728,1.1135,1.1412,680706.0],["2005-03-28",1.1464,1.1464,1.0674,1.0674,757352.0],["2005-03-29",1.0555,1.0858,1.0278,1.0318,939480.0],["2005-03-30",1.0265,1.0318,1.0068,1.0186,362740.0],["2005-03-31",1.0186,1.1649,1.012,1.0634,632897.0],["2005-04-01",1.0634,1.0911,0.9909,1.0265,481882.0],["2005-04-04",1.0186,1.0186,0.958,0.9606,2051224.0],["2005-04-05",0.9791,0.9804,0.8842,0.9079,2729653.0],["2005-04-06",0.8987,0.962,0.8921,0.9593,3545437.0],["2005-04-07",0.9541,0.9975,0.8763,0.9158,3977234.0],["2005-04-08",0.9501,0.962,0.904,0.9475,3233542.0],["2005-04-11",0.962,0.9672,0.9092,0.9356,2666667.0],["2005-04-12",0.9382,0.9435,0.9158,0.9264,2880668.0],["2005-04-13",0.9448,1.0542,0.9172,1.0463,7927907.0],["2005-04-14",1.0542,1.0542,0.9923,0.9923,1842535.0],["2005-04-15",1.0278,1.0278,0.9817,0.983,1896414.0],["2005-04-18",0.9857,1.0054,0.9791,0.9883,2105862.0],["2005-04-19",0.9936,1.0147,0.9751,0.9883,2372225.0],["2005-04-20",0.9909,0.9909,0.962,0.9685,799848.0],["2005-04-21",0.9738,0.9936,0.9527,0.9936,1124644.0],["2005-04-22",0.9949,0.9949,0.8934,0.8961,2673496.0],["2005-04-25",0.9198,0.9659,0.8961,0.9448,1609562.0],["2005-04-26",0.9119,0.9541,0.9119,0.9488,969076.0],["2005-04-27",0.9554,1.0028,0.9422,1.0028,2523240.0],["2005-04-28",0.987,0.9896,0.9277,0.9277,579776.0],["2005-04-29",0.962,0.962,0.8355,0.9422,2111174.0],["2005-05-02",0.9356,1.0147,0.9092,1.0041,947828.0],["2005-05-03",0.9923,1.041,0.8763,0.8948,3056725.0],["2005-05-04",1.9055,1.9819,1.6248,1.7355,138637830.0],["2005-05-05",1.7052,1.9424,1.6709,1.8673,41904003.0],["2005-05-06",1.7987,2.0162,1.7829,1.9938,30145323.0],["2005-05-09",1.999,2.1044,1.9832,2.0965,23430848.0],["2005-05-10",2.1466,2.422,2.0096,2.3917,33832669.0],["2005-05-11",2.4168,2.5037,2.1018,2.2257,29290078.0],["2005-05-12",2.1743,2.4088,2.1743,2.3522,17345475.0],["2005-05-13",2.4154,2.4273,2.3127,2.3588,9939670.0],["2005-05-16",2.368,2.3719,2.2402,2.2639,3226712.0],["2005-05-17",2.2744,2.2744,2.1124,2.1743,6180231.0],["2005-05-18",2.1453,2.2534,2.1203,2.1835,5913109.0],["2005-05-19",2.1888,2.2534,2.1348,2.1901,4426485.0],["2005-05-20",2.1875,2.2797,2.1413,2.2599,8185164.0],["2005-05-23",2.2731,2.3377,2.2534,2.3245,6891292.0],["2005-05-24",2.3061,2.5367,2.2876,2.4484,15103775.0],["2005-05-25",2.4721,2.4721,2.3258,2.3851,4020489.0],["2005-05-26",2.4233,2.4247,2.3575,2.3654,5523051.0],["2005-05-27",2.4312,2.4312,2.2059,2.2534,15443749.0],["2005-05-31",2.0755,2.1031,1.7131,1.7394,46471637.0],["2005-06-01",1.8053,1.8185,1.6643,1.7183,11787517.0],["2005-06-02",1.7328,1.7421,1.5549,1.6248,11999241.0],["2005-06-03",1.6129,1.7526,1.6103,1.7276,10181749.0],["2005-06-06",1.775,1.8053,1.6551,1.7197,7908177.0],["2005-06-07",1.721,1.7381,1.6221,1.6248,3977234.0],["2005-06-08",1.6077,1.7091,1.6024,1.6643,6302409.0],["2005-06-09",1.659,1.6762,1.6142,1.6432,2524758.0],["2005-06-10",1.6814,1.6814,1.6274,1.6353,1944982.0],["2005-06-13",1.6314,1.7065,1.6129,1.6722,2638589.0],["2005-06-14",1.6656,1.7131,1.6643,1.7052,1415291.0],["2005-06-15",1.7025,1.804,1.6867,1.7829,4585847.0],["2005-06-16",1.7974,1.9345,1.7856,1.8462,8475052.0],["2005-06-17",1.8027,1.9753,1.8027,1.9055,3908936.0],["2005-06-20",1.9173,1.9542,1.9002,1.9318,1904762.0],["2005-06-21",1.9358,1.9555,1.8738,1.8923,2022387.0],["2005-06-22",1.9331,1.974,1.9121,1.9476,2809334.0],["2005-06-23",1.9371,1.9753,1.9041,1.9358,1554923.0],["2005-06-24",1.9186,1.9885,1.8304,1.9885,7587934.0],["2005-06-27",1.9674,1.9911,1.9186,1.949,2305445.0],["2005-06-28",1.9503,1.9819,1.9437,1.9582,2256877.0],["2005-06-29",1.9714,1.9753,1.9226,1.9555,3732878.0],["2005-06-30",2.0162,2.0504,1.9924,2.0122,4251186.0],["2005-07-01",2.0122,2.0201,1.9582,1.9832,1592108.0],["2005-07-05",2.0017,2.0017,1.949,1.9898,1492696.0],["2005-07-06",1.9898,2.0175,1.9634,1.9634,4278505.0],["2005-07-07",1.9542,1.9806,1.9107,1.9661,1033580.0],["2005-07-08",1.9766,2.0359,1.9516,2.0162,3055967.0],["2005-07-11",2.0201,2.061,1.9872,1.9924,3532537.0],["2005-07-12",1.999,1.999,1.97,1.9766,1436540.0],["2005-07-13",1.9727,1.9793,1.9714,1.9753,1094290.0],["2005-07-14",1.9832,1.9832,1.9147,1.9753,1957124.0],["2005-07-15",1.9608,2.0412,1.9503,2.0214,1563271.0],["2005-07-18",2.0557,2.1282,2.0386,2.1005,2755454.0],["2005-07-19",2.1203,2.1413,2.0649,2.1176,2155948.0],["2005-07-20",2.1427,2.1796,2.111,2.1479,2189338.0],["2005-07-21",2.1348,2.1348,2.0544,2.0952,1702144.0],["2005-07-22",2.1084,2.1255,2.0926,2.115,1120091.0],["2005-07-25",2.1374,2.1413,2.0689,2.0847,1092772.0],["2005-07-26",2.082,2.1124,2.0675,2.0886,566875.0],["2005-07-27",2.082,2.1282,2.082,2.0926,830962.0],["2005-07-28",1.9832,2.0386,1.9661,2.0346,9616392.0],["2005-07-29",2.0412,2.0412,1.9766,2.0135,1794726.0],["2005-08-01",2.0096,2.0359,1.9911,2.0017,1227851.0],["2005-08-02",2.0109,2.0267,1.9964,2.0069,1125403.0],["2005-08-03",2.0096,2.0096,1.9753,1.9753,1194460.0],["2005-08-04",2.0043,2.0043,1.8462,1.8857,2448112.0],["2005-08-05",1.8712,1.8962,1.7987,1.8448,2742554.0],["2005-08-08",1.8264,1.8343,1.7394,1.7711,1486625.0],["2005-08-09",1.7658,1.7711,1.7104,1.7631,1030544.0],["2005-08-10",1.7526,1.7711,1.6762,1.6894,1770442.0],["2005-08-11",1.7025,1.7711,1.638,1.7579,4291406.0],["2005-08-12",1.7618,1.7618,1.6841,1.6907,875735.0],["2005-08-15",1.6801,1.7197,1.6722,1.6841,1511668.0],["2005-08-16",1.6841,1.6999,1.638,1.638,1399355.0],["2005-08-17",1.634,1.6999,1.6314,1.6749,1765889.0],["2005-08-18",1.663,1.6973,1.6432,1.6722,926579.0],["2005-08-19",1.6722,1.8132,1.6709,1.7552,2085373.0],["2005-08-22",1.7697,1.7711,1.6907,1.6986,1639917.0],["2005-08-23",1.7118,1.7249,1.6894,1.7039,757352.0],["2005-08-24",1.7091,1.7091,1.6142,1.6261,1671789.0],["2005-08-25",1.638,1.6735,1.5549,1.6735,2375261.0],["2005-08-26",1.6011,1.7381,1.5918,1.6551,1944223.0],["2005-08-29",1.6511,1.7289,1.6142,1.6814,484159.0],["2005-08-30",1.6894,1.7302,1.6894,1.692,440144.0],["2005-08-31",1.7052,1.7592,1.6841,1.7473,879530.0],["2005-09-01",1.7592,1.7658,1.7328,1.7618,472776.0],["2005-09-02",1.7658,1.7684,1.7355,1.7526,327832.0],["2005-09-06",1.7539,1.7618,1.7487,1.7579,518308.0],["2005-09-07",1.7447,1.8277,1.7302,1.8027,1450199.0],["2005-09-08",1.8106,1.8448,1.7869,1.8343,486435.0],["2005-09-09",1.8448,1.8738,1.8264,1.8633,1131474.0],["2005-09-12",1.8607,1.8949,1.833,1.8949,601783.0],["2005-09-13",1.9015,1.9015,1.7987,1.8172,1375071.0],["2005-09-14",1.8343,1.8554,1.7829,1.7856,645039.0],["2005-09-15",1.8145,1.8145,1.7895,1.7987,381711.0],["2005-09-16",1.8066,1.8119,1.7276,1.7948,3356479.0],["2005-09-19",1.7763,1.7961,1.7724,1.779,1331057.0],["2005-09-20",1.7671,1.8053,1.7223,1.7328,1637640.0],["2005-09-21",1.7263,1.7579,1.7104,1.7447,691330.0],["2005-09-22",1.7552,1.862,1.7289,1.8343,1740846.0],["2005-09-23",1.8554,1.8712,1.7987,1.8317,11048378.0],["2005-09-26",1.8567,1.8567,1.8185,1.829,2117245.0],["2005-09-27",1.8554,1.8554,1.779,1.7803,824132.0],["2005-09-28",1.7908,1.8053,1.779,1.7908,1163347.0],["2005-09-29",1.8027,1.8211,1.779,1.7895,2164295.0],["2005-09-30",1.779,1.8185,1.775,1.7829,3162208.0],["2005-10-03",1.779,1.7961,1.7631,1.7697,1167141.0],["2005-10-04",1.7987,1.7987,1.746,1.7473,2295580.0],["2005-10-05",1.7579,1.7776,1.7342,1.7434,1859989.0],["2005-10-06",1.7605,1.7842,1.7236,1.7776,1458547.0],["2005-10-07",1.7921,1.8317,1.7526,1.7987,1950294.0],["2005-10-10",1.7697,1.7987,1.7447,1.7552,1368241.0],["2005-10-11",1.7487,1.7631,1.7289,1.7355,1579966.0],["2005-10-12",1.7315,1.7407,1.634,1.6696,10040600.0],["2005-10-13",1.6722,1.6986,1.6564,1.667,2247012.0],["2005-10-14",1.6801,1.7368,1.6749,1.7302,1774236.0],["2005-10-17",1.7342,1.7513,1.6775,1.6999,894707.0],["2005-10-18",1.7118,1.7447,1.6999,1.7328,926579.0],["2005-10-19",1.7249,1.7816,1.7131,1.7803,1293872.0],["2005-10-20",1.7618,1.7895,1.6867,1.7065,957693.0],["2005-10-21",1.7025,1.7289,1.6814,1.7131,1144375.0],["2005-10-24",1.7289,1.8435,1.717,1.8422,2000379.0],["2005-10-25",1.8422,1.8528,1.7724,1.7856,955416.0],["2005-10-26",1.7763,1.8106,1.7407,1.7539,591159.0],["2005-10-27",1.7566,1.7974,1.746,1.7605,783912.0],["2005-10-28",1.7658,1.8224,1.7618,1.7987,1734775.0],["2005-10-31",1.7895,1.8949,1.7895,1.8488,4337697.0],["2005-11-01",1.8514,1.8514,1.7724,1.7869,1392525.0],["2005-11-02",1.7948,1.8422,1.7869,1.8066,2124834.0],["2005-11-03",1.8185,1.8369,1.7592,1.8,1243787.0],["2005-11-04",1.8145,1.8277,1.7631,1.779,576741.0],["2005-11-07",1.8159,1.8435,1.7935,1.8066,589641.0],["2005-11-08",1.7948,1.8198,1.7856,1.8119,239803.0],["2005-11-09",1.8211,1.8448,1.8053,1.8119,419655.0],["2005-11-10",1.8,1.9239,1.8,1.8989,2511857.0],["2005-11-11",1.8976,1.9424,1.858,1.9081,789983.0],["2005-11-14",1.9173,1.9503,1.8804,1.9397,794536.0],["2005-11-15",1.9529,2.0227,1.9305,1.9766,4188200.0],["2005-11-16",1.9634,2.0346,1.9569,2.0109,2377537.0],["2005-11-17",1.9977,2.0425,1.9819,2.0372,1350028.0],["2005-11-18",2.0636,2.1348,2.0293,2.1176,4304307.0],["2005-11-21",2.1216,2.1348,2.0425,2.1097,2470878.0],["2005-11-22",2.1018,2.1756,2.1018,2.1558,3531019.0],["2005-11-23",2.1532,2.1558,2.1255,2.144,2243218.0],["2005-11-25",2.1611,2.1611,2.1387,2.1519,437868.0],["2005-11-28",2.1532,2.1532,2.0412,2.0689,2422311.0],["2005-11-29",2.0781,2.082,1.9951,2.028,923544.0],["2005-11-30",2.0307,2.0979,2.0069,2.09,1173212.0],["2005-12-01",2.0847,2.1084,2.0728,2.0873,1136027.0],["2005-12-02",2.0715,2.1044,2.0715,2.1031,881047.0],["2005-12-05",2.0886,2.1453,2.0755,2.1427,1894138.0],["2005-12-06",2.1427,2.1743,2.1084,2.1651,2218934.0],["2005-12-07",2.173,2.2534,2.1084,2.1321,2352495.0],["2005-12-08",2.1295,2.173,2.1295,2.1703,1376589.0],["2005-12-09",2.1809,2.1993,2.1282,2.1361,1039651.0],["2005-12-12",2.1413,2.2244,2.1413,2.1637,1122368.0],["2005-12-13",2.1703,2.1756,2.1097,2.1229,1095807.0],["2005-12-14",2.1268,2.1268,2.0465,2.086,1167141.0],["2005-12-15",2.0965,2.0965,2.0451,2.0531,935686.0],["2005-12-16",2.0531,2.1071,2.0399,2.0504,2360842.0],["2005-12-19",2.0386,2.0504,1.9845,2.0122,3634984.0],["2005-12-20",2.0083,2.0886,2.0017,2.0517,1844052.0],["2005-12-21",2.0425,2.1348,2.0425,2.1097,2208310.0],["2005-12-22",2.1216,2.1717,2.0979,2.1084,1874407.0],["2005-12-23",2.1137,2.1427,2.1018,2.1071,1208120.0],["2005-12-27",2.1282,2.1348,2.0926,2.0992,1820527.0],["2005-12-28",2.1282,2.1282,2.1018,2.1058,1026750.0],["2005-12-29",2.1124,2.1137,2.0412,2.0517,957693.0],["2005-12-30",2.032,2.0399,2.003,2.0162,1542781.0],["2006-01-03",2.0109,2.0438,1.9832,2.0425,2349459.0],["2006-01-04",2.0465,2.1018,2.0425,2.0781,774047.0],["2006-01-05",2.0926,2.111,2.0755,2.1031,1057864.0],["2006-01-06",2.1229,2.1611,2.1137,2.1348,1886549.0],["2006-01-09",2.1519,2.1809,2.1413,2.173,815026.0],["2006-01-10",2.1453,2.2006,2.1453,2.1993,1000949.0],["2006-01-11",2.1796,2.2705,2.1796,2.2534,2565737.0],["2006-01-12",2.2652,2.4049,2.2507,2.3864,5601973.0],["2006-01-13",2.4049,2.4444,2.3469,2.397,1444128.0],["2006-01-17",2.3957,2.4062,2.3166,2.3944,1858471.0],["2006-01-18",2.4088,2.5077,2.3746,2.4813,2528552.0],["2006-01-19",2.4761,2.6329,2.4695,2.5933,3650161.0],["2006-01-20",2.6329,2.6342,2.5261,2.5696,5593625.0],["2006-01-23",2.563,2.5881,2.4695,2.5301,1778031.0],["2006-01-24",2.5433,2.6197,2.5143,2.6065,1397078.0],["2006-01-25",2.6315,2.6355,2.6105,2.6276,1070006.0],["2006-01-26",2.6355,2.7594,2.6289,2.7449,2659837.0],["2006-01-27",2.7291,2.7936,2.7291,2.7686,3125783.0],["2006-01-30",2.7633,2.7897,2.7027,2.7093,3163726.0],["2006-01-31",2.6974,2.7119,2.6184,2.6843,1884272.0],["2006-02-01",2.7132,2.8187,2.6856,2.7633,3587175.0],["2006-02-02",2.7422,2.8002,2.7291,2.7436,1733257.0],["2006-02-03",2.8108,2.8108,2.6737,2.6856,4963005.0],["2006-02-06",2.7014,2.7014,2.6263,2.6355,2466325.0],["2006-02-07",2.625,2.6421,2.6091,2.6131,1746158.0],["2006-02-08",2.6355,2.6355,2.5933,2.6157,2357807.0],["2006-02-09",2.7014,2.708,2.625,2.6421,2928477.0],["2006-02-10",2.6487,2.7646,2.6381,2.7198,3731360.0],["2006-02-13",2.7198,2.7699,2.6619,2.7317,3613736.0],["2006-02-14",2.7409,2.7831,2.7212,2.7528,2371467.0],["2006-02-15",2.7581,2.8081,2.6355,2.7001,3052931.0],["2006-02-16",2.6829,2.7976,2.6724,2.7673,3556820.0],["2006-02-17",2.7449,2.7805,2.7119,2.7356,3070385.0],["2006-02-21",2.7409,2.7409,2.5209,2.6065,4867388.0],["2006-02-22",2.5841,2.6026,2.5367,2.5775,2804781.0],["2006-02-23",2.5578,2.6276,2.5551,2.6144,1455511.0],["2006-02-24",2.5696,2.8964,2.5657,2.8622,6042876.0],["2006-02-27",2.874,3.0229,2.8411,2.9834,5872889.0],["2006-02-28",2.9755,2.9794,2.7936,2.8542,2434453.0],["2006-03-01",2.8529,2.9728,2.845,2.9531,3473345.0],["2006-03-02",2.932,2.932,2.8766,2.8964,12226143.0],["2006-03-03",2.8806,3.0308,2.878,2.9386,5962436.0],["2006-03-06",2.9557,2.9557,2.82,2.8345,2114969.0],["2006-03-07",2.82,2.8753,2.8134,2.8292,1144375.0],["2006-03-08",2.8253,2.99,2.8081,2.8964,2904193.0],["2006-03-09",2.899,2.9267,2.8661,2.899,1456270.0],["2006-03-10",2.9636,3.0005,2.8727,2.9887,1296149.0],["2006-03-13",3.0124,3.1481,3.0124,3.1231,3470309.0],["2006-03-14",3.1231,3.1455,2.9966,3.1231,10898881.0],["2006-03-15",2.9952,3.1165,2.9359,3.0954,7160691.0],["2006-03-16",3.0809,3.16,3.0045,3.1007,4672358.0],["2006-03-17",3.1165,3.1178,3.0176,3.0849,3301840.0],["2006-03-20",3.0993,3.1639,3.0374,3.1639,2352495.0],["2006-03-21",3.1402,3.1547,2.9373,2.9557,3839120.0],["2006-03-22",2.957,2.9649,2.8753,2.9346,3033201.0],["2006-03-23",2.9122,2.9201,2.8134,2.8648,3182698.0],["2006-03-24",2.874,2.9491,2.874,2.9439,4223108.0],["2006-03-27",2.9518,2.9966,2.9504,2.9781,1935117.0],["2006-03-28",2.9781,2.9887,2.9504,2.9715,2070195.0],["2006-03-29",2.9742,2.9742,2.8859,2.9373,1292354.0],["2006-03-30",2.9359,2.9386,2.8793,2.8951,1836464.0],["2006-03-31",2.9149,2.9149,2.7857,2.8094,3785240.0],["2006-04-03",2.787,2.7976,2.6684,2.6948,2795674.0],["2006-04-04",2.6764,2.7225,2.65,2.6908,1406944.0],["2006-04-05",2.7159,2.7159,2.6724,2.6988,890154.0],["2006-04-06",2.6988,2.708,2.563,2.6197,2943654.0],["2006-04-07",2.6263,2.6421,2.5301,2.534,1692279.0],["2006-04-10",2.534,2.5406,2.4563,2.4774,3012711.0],["2006-04-11",2.4774,2.4998,2.3825,2.4009,3279074.0],["2006-04-12",2.4009,2.5169,2.3838,2.4853,2781256.0],["2006-04-13",2.4919,2.4919,2.4233,2.4629,1410738.0],["2006-04-17",2.4576,2.4919,2.4247,2.4708,846139.0],["2006-04-18",2.4787,2.5156,2.4695,2.5143,762664.0],["2006-04-19",2.5169,2.5538,2.4761,2.5433,1160311.0],["2006-04-20",2.5261,2.5433,2.4405,2.4721,1648264.0],["2006-04-21",2.4985,2.5037,2.4194,2.4695,1158793.0],["2006-04-24",2.4629,2.4708,2.3601,2.3785,1791690.0],["2006-04-25",2.3785,2.393,2.3034,2.3522,1410738.0],["2006-04-26",2.364,2.3904,2.3271,2.3719,1558718.0],["2006-04-27",2.3443,2.4247,2.3179,2.3482,1326504.0],["2006-04-28",2.3456,2.3825,2.31,2.3245,1633846.0],["2006-05-01",2.3456,2.3548,2.2481,2.2494,1627016.0],["2006-05-02",2.2639,2.2639,2.1822,2.2428,1364447.0],["2006-05-03",2.2389,2.2942,2.1954,2.2784,1106431.0],["2006-05-04",2.2758,2.2876,2.227,2.2639,990324.0],["2006-05-05",2.2823,2.3179,2.256,2.2678,860558.0],["2006-05-08",2.256,2.2942,2.2191,2.2705,1048757.0],["2006-05-09",2.2599,2.2692,2.2112,2.2468,1142098.0],["2006-05-10",2.2336,2.2547,2.2151,2.2191,874976.0],["2006-05-11",2.2323,2.2323,2.1361,2.1374,1560235.0],["2006-05-12",2.1361,2.1427,2.0438,2.0886,2030734.0],["2006-05-15",2.0675,2.115,2.0412,2.0702,1038133.0],["2006-05-16",2.0689,2.0886,2.0465,2.0583,1048757.0],["2006-05-17",2.0438,2.0531,1.8857,1.9463,3155378.0],["2006-05-18",1.949,1.9938,1.8817,1.8831,1325745.0],["2006-05-19",1.8765,1.8844,1.779,1.8488,4113830.0],["2006-05-22",1.8343,1.8528,1.7816,1.829,2311516.0],["2006-05-23",1.8554,1.9002,1.8264,1.833,2064124.0],["2006-05-24",1.8343,1.8646,1.7658,1.8277,1465377.0],["2006-05-25",1.8501,2.0596,1.8369,2.0465,3587934.0],["2006-05-26",2.0596,2.1519,1.999,2.1058,2590021.0],["2006-05-30",2.115,2.2059,2.1137,2.1519,2983874.0],["2006-05-31",2.1585,2.1927,2.111,2.1479,1714286.0],["2006-06-01",2.1479,2.1796,2.1203,2.1413,1996585.0],["2006-06-02",2.1637,2.1717,2.1216,2.1361,1607285.0],["2006-06-05",2.1427,2.1572,2.0952,2.0952,1301461.0],["2006-06-06",2.1295,2.1295,2.0241,2.0372,3137924.0],["2006-06-07",2.0491,2.0689,1.9779,1.9964,1309050.0],["2006-06-08",1.9819,2.0965,1.9806,2.0623,3899070.0],["2006-06-09",2.0689,2.0689,2.0122,2.0201,902296.0],["2006-06-12",2.0109,2.032,1.9793,1.9885,1158793.0],["2006-06-13",1.9779,2.0491,1.9779,2.0162,1433504.0],["2006-06-14",2.0241,2.0702,2.0096,2.0596,682223.0],["2006-06-15",2.1334,2.2665,2.1018,2.1413,4241320.0],["2006-06-16",2.1321,2.1334,2.0675,2.0886,3266173.0],["2006-06-19",2.082,2.1137,2.0425,2.0768,1592867.0],["2006-06-20",2.0675,2.1229,2.0412,2.0531,1047998.0],["2006-06-21",2.0504,2.1189,2.0478,2.1137,1164105.0],["2006-06-22",2.0926,2.1176,2.032,2.0465,1041928.0],["2006-06-23",2.032,2.032,1.9806,1.9832,2225005.0],["2006-06-26",1.9938,2.0451,1.9766,2.0254,597230.0],["2006-06-27",2.0359,2.0544,1.9463,1.9634,1042686.0],["2006-06-28",1.974,1.9793,1.8844,1.9292,1448681.0],["2006-06-29",1.9345,2.0794,1.9345,2.0702,1316638.0],["2006-06-30",2.0886,2.0939,1.9832,2.0175,3390628.0],["2006-07-03",2.0346,2.0517,2.0069,2.0504,328590.0],["2006-07-05",2.0873,2.1071,2.0122,2.082,1215709.0],["2006-07-06",2.0926,2.1084,2.0359,2.0359,966041.0],["2006-07-07",2.0623,2.0623,1.9806,1.9885,1028268.0],["2006-07-10",2.0109,2.0531,1.974,1.9898,1696832.0],["2006-07-11",1.9819,2.0069,1.9437,1.9753,928097.0],["2006-07-12",1.9832,2.0293,1.9779,1.9858,456080.0],["2006-07-13",1.8804,1.9055,1.779,1.8383,4383988.0],["2006-07-14",1.8264,1.8422,1.7895,1.8251,1662683.0],["2006-07-17",1.8383,1.8422,1.7829,1.8119,1824322.0],["2006-07-18",1.8317,1.8409,1.6604,1.7131,2571808.0],["2006-07-19",1.7078,1.7579,1.6986,1.7407,1409220.0],["2006-07-20",1.7526,1.7645,1.6867,1.717,708784.0],["2006-07-21",1.7065,1.7065,1.6116,1.6208,2367672.0],["2006-07-24",1.634,1.6604,1.5826,1.6169,1719598.0],["2006-07-25",1.6077,1.6261,1.576,1.5997,2804022.0],["2006-07-26",1.5365,1.5418,1.4271,1.4614,14270537.0],["2006-07-27",1.4772,1.4772,1.3876,1.3955,7685828.0],["2006-07-28",1.5101,1.6459,1.4298,1.6235,13677101.0],["2006-07-31",1.6142,1.7131,1.5839,1.667,3225953.0],["2006-08-01",1.6459,1.717,1.5958,1.7091,2746348.0],["2006-08-02",1.7223,1.8053,1.7223,1.7829,4368052.0],["2006-08-03",1.7763,1.8475,1.7407,1.8383,2398027.0],["2006-08-04",1.8646,1.8712,1.7289,1.7421,2571808.0],["2006-08-07",1.7447,1.8633,1.7447,1.775,2692468.0],["2006-08-08",1.7895,1.8159,1.7342,1.7381,1685449.0],["2006-08-09",1.7645,1.7724,1.7039,1.7197,1283248.0],["2006-08-10",1.7144,1.7487,1.6933,1.7091,1663441.0],["2006-08-11",1.7131,1.7197,1.6406,1.6841,1413773.0],["2006-08-14",1.7039,1.7618,1.6999,1.7012,1451717.0],["2006-08-15",1.7407,1.7724,1.6722,1.6986,1859989.0],["2006-08-16",1.7223,1.75,1.7025,1.7368,1367482.0],["2006-08-17",1.7394,1.75,1.7091,1.7407,870423.0],["2006-08-18",1.7526,1.7526,1.6933,1.7052,2229558.0],["2006-08-21",1.7039,1.7487,1.6867,1.7131,664769.0],["2006-08-22",1.7302,1.779,1.7276,1.7671,2100550.0],["2006-08-23",1.7631,1.779,1.7157,1.7487,989566.0],["2006-08-24",1.7658,1.7961,1.7131,1.7618,1661924.0],["2006-08-25",1.7645,1.808,1.7394,1.7856,1092772.0],["2006-08-28",1.7737,1.8448,1.7724,1.829,1068488.0],["2006-08-29",1.8422,1.8673,1.804,1.8633,2180990.0],["2006-08-30",1.8712,1.9661,1.858,1.9213,2423070.0],["2006-08-31",1.9437,1.97,1.9186,1.9424,1823563.0],["2006-09-01",1.9582,2.0083,1.8976,1.9595,1073041.0],["2006-09-05",1.9766,1.9898,1.945,1.9793,1318156.0],["2006-09-06",1.9674,1.974,1.9094,1.9121,918991.0],["2006-09-07",1.9094,1.9305,1.8831,1.8923,1118573.0],["2006-09-08",1.9041,1.9094,1.8541,1.8646,1079871.0],["2006-09-11",1.8593,1.8607,1.8132,1.8317,717131.0],["2006-09-12",1.8475,1.8567,1.833,1.8501,1298425.0],["2006-09-13",1.858,1.858,1.7697,1.7987,1686966.0],["2006-09-14",1.7908,1.8765,1.775,1.8686,2323658.0],["2006-09-15",1.887,1.8989,1.8514,1.8778,2825270.0],["2006-09-18",1.8949,1.9094,1.8686,1.8936,4542592.0],["2006-09-19",1.8976,1.9516,1.8659,1.9121,2708404.0],["2006-09-20",1.9186,1.941,1.8923,1.9134,1328021.0],["2006-09-21",1.9318,1.9318,1.833,1.8448,1989755.0],["2006-09-22",1.8462,1.858,1.8053,1.8132,1966230.0],["2006-09-25",1.8185,1.8686,1.8145,1.8448,1440334.0],["2006-09-26",1.8448,1.8541,1.8119,1.8211,2075507.0],["2006-09-27",1.8093,1.8738,1.8093,1.8317,5066211.0],["2006-09-28",1.8317,1.8448,1.8119,1.8198,2727376.0],["2006-09-29",1.8304,1.858,1.8106,1.8132,2610510.0],["2006-10-02",1.8053,1.8738,1.779,1.8383,3164485.0],["2006-10-03",1.8593,1.8593,1.7935,1.8172,5988996.0],["2006-10-04",1.8185,1.8448,1.7829,1.7895,3563650.0],["2006-10-05",1.804,1.8343,1.7631,1.7763,2993739.0],["2006-10-06",1.7987,1.7987,1.7381,1.7434,1487384.0],["2006-10-09",1.746,1.8027,1.746,1.7908,3604629.0],["2006-10-10",1.7816,1.8014,1.7407,1.779,1640675.0],["2006-10-11",1.779,1.7803,1.6762,1.6841,3974957.0],["2006-10-12",1.688,1.808,1.6867,1.7935,3691899.0],["2006-10-13",1.808,1.8488,1.7895,1.8462,2985392.0],["2006-10-16",1.8528,1.8712,1.8132,1.862,2278884.0],["2006-10-17",1.8712,1.8923,1.8317,1.8778,4583570.0],["2006-10-18",1.8738,1.9266,1.8725,1.8923,5144375.0],["2006-10-19",1.8949,2.0003,1.8936,1.9779,6992222.0],["2006-10-20",2.0017,2.0372,1.9397,1.9555,3972681.0],["2006-10-23",1.9674,1.9674,1.8989,1.9239,3811800.0],["2006-10-24",1.9331,1.9503,1.8356,1.858,3339784.0],["2006-10-25",1.8646,1.9068,1.8317,1.8712,3078733.0],["2006-10-26",0.4744,0.5284,0.4428,0.452,354624170.0],["2006-10-27",0.4612,0.506,0.4559,0.4731,92876494.0],["2006-10-30",0.4942,0.4994,0.4744,0.4797,27342060.0],["2006-10-31",0.4797,0.4849,0.4612,0.4625,18962626.0],["2006-11-01",0.4625,0.4678,0.4362,0.4414,22428382.0],["2006-11-02",0.4414,0.4441,0.398,0.419,26407133.0],["2006-11-03",0.4256,0.4388,0.4177,0.427,13947259.0],["2006-11-06",0.4375,0.4401,0.4098,0.4138,16931891.0],["2006-11-07",0.4138,0.419,0.4045,0.4085,10001897.0],["2006-11-08",0.4085,0.4309,0.4019,0.4296,13667995.0],["2006-11-09",0.4309,0.4349,0.4098,0.4151,8950104.0],["2006-11-10",0.419,0.423,0.4125,0.423,6710681.0],["2006-11-13",0.4217,0.4296,0.4138,0.4256,4777841.0],["2006-11-14",0.4217,0.4401,0.4177,0.4388,13516980.0],["2006-11-15",0.4467,0.4718,0.4375,0.4441,18908746.0],["2006-11-16",0.4507,0.4638,0.4349,0.4586,9022197.0],["2006-11-17",0.4573,0.4586,0.448,0.4507,5984443.0],["2006-11-20",0.4494,0.4559,0.4283,0.4322,5676342.0],["2006-11-21",0.4296,0.4428,0.4283,0.4349,9661924.0],["2006-11-22",0.4428,0.4467,0.4349,0.4362,4389300.0],["2006-11-24",0.448,0.448,0.4349,0.4375,1752229.0],["2006-11-27",0.4349,0.4375,0.4335,0.4349,4967558.0],["2006-11-28",0.4349,0.4349,0.4243,0.427,4193512.0],["2006-11-29",0.4322,0.4322,0.4243,0.4243,5083665.0],["2006-11-30",0.4256,0.4283,0.4164,0.4217,7380004.0],["2006-12-01",0.4217,0.4283,0.4164,0.427,4196547.0],["2006-12-04",0.4243,0.4322,0.419,0.423,5928287.0],["2006-12-05",0.4217,0.423,0.4125,0.4164,8963764.0],["2006-12-06",0.4138,0.4164,0.4111,0.4125,5643711.0],["2006-12-07",0.4098,0.419,0.4098,0.4164,4752798.0],["2006-12-08",0.4217,0.4243,0.4177,0.4177,2307721.0],["2006-12-11",0.4151,0.4217,0.4098,0.4151,11789793.0],["2006-12-12",0.4164,0.4164,0.4085,0.4085,7291216.0],["2006-12-13",0.4085,0.4138,0.4085,0.4111,5396319.0],["2006-12-14",0.4098,0.4151,0.4085,0.4111,4193512.0],["2006-12-15",0.4111,0.4125,0.4032,0.4072,5257446.0],["2006-12-18",0.4045,0.4151,0.4045,0.4072,3054449.0],["2006-12-19",0.4072,0.4151,0.4019,0.4125,3822425.0],["2006-12-20",0.4111,0.4388,0.4111,0.4164,5888067.0],["2006-12-21",0.4177,0.4283,0.4151,0.4243,5302220.0],["2006-12-22",0.4322,0.4322,0.4177,0.419,3618289.0],["2006-12-26",0.419,0.427,0.4085,0.4138,3468792.0],["2006-12-27",0.4125,0.4204,0.4085,0.4098,2881427.0],["2006-12-28",0.4072,0.4177,0.3953,0.4019,8577500.0],["2006-12-29",0.4045,0.4204,0.394,0.4164,14242459.0],["2007-01-03",0.4204,0.4441,0.4138,0.4243,7889205.0],["2007-01-04",0.4217,0.4256,0.4151,0.4217,3771580.0],["2007-01-05",0.4243,0.4309,0.4111,0.4111,4325555.0],["2007-01-08",0.4111,0.4243,0.4085,0.4204,3353443.0],["2007-01-09",0.4217,0.4217,0.4019,0.4019,5751470.0],["2007-01-10",0.4006,0.4085,0.3993,0.4019,2719788.0],["2007-01-11",0.4032,0.452,0.4032,0.4428,22145323.0],["2007-01-12",0.4441,0.4612,0.4309,0.4573,9989755.0],["2007-01-16",0.4599,0.4718,0.4441,0.4546,8259533.0],["2007-01-17",0.452,0.4691,0.4494,0.4507,5025232.0],["2007-01-18",0.4546,0.4678,0.4546,0.4599,6045153.0],["2007-01-19",0.4586,0.4678,0.4559,0.4612,4112313.0],["2007-01-22",0.4612,0.4665,0.4454,0.4467,4846898.0],["2007-01-23",0.4454,0.4612,0.4454,0.4546,4098653.0],["2007-01-24",0.4612,0.4836,0.4559,0.477,7295769.0],["2007-01-25",0.477,0.4915,0.4599,0.4625,7646367.0],["2007-01-26",0.4678,0.4731,0.448,0.4507,4157086.0],["2007-01-29",0.4494,0.4586,0.448,0.4573,4315690.0],["2007-01-30",0.4533,0.4559,0.448,0.4507,1879719.0],["2007-01-31",0.4533,0.4665,0.4467,0.4559,3592487.0],["2007-02-01",0.4573,0.4731,0.4533,0.4638,2473914.0],["2007-02-02",0.4638,0.4678,0.4546,0.4638,3138683.0],["2007-02-05",0.4638,0.4638,0.4559,0.4599,2512616.0],["2007-02-06",0.4599,0.4678,0.4559,0.4652,3625119.0],["2007-02-07",0.4652,0.4665,0.4573,0.4599,2081578.0],["2007-02-08",0.4559,0.4599,0.4559,0.4586,1604250.0],["2007-02-09",0.4573,0.4678,0.4573,0.4678,2176437.0],["2007-02-12",0.4665,0.4704,0.4612,0.4704,3369380.0],["2007-02-13",0.4665,0.4718,0.4612,0.4691,2760766.0],["2007-02-14",0.4691,0.4849,0.4625,0.477,4837792.0],["2007-02-15",0.4757,0.481,0.4652,0.4757,3629672.0],["2007-02-16",0.4783,0.4889,0.4691,0.4889,5530639.0],["2007-02-20",0.4836,0.4942,0.4797,0.4928,2648454.0],["2007-02-21",0.4942,0.4942,0.481,0.4876,2463290.0],["2007-02-22",0.4849,0.4902,0.481,0.4836,2738759.0],["2007-02-23",0.481,0.4928,0.4757,0.4849,4835515.0],["2007-02-26",0.4849,0.4876,0.4783,0.4849,1928287.0],["2007-02-27",0.4744,0.4849,0.4454,0.448,4053880.0],["2007-02-28",0.4428,0.4678,0.4401,0.4625,4773288.0],["2007-03-01",0.4546,0.4638,0.4375,0.4612,3304876.0],["2007-03-02",0.4586,0.4612,0.427,0.4296,6544489.0],["2007-03-05",0.4296,0.4494,0.4283,0.4362,4175299.0],["2007-03-06",0.4388,0.4494,0.4243,0.4335,4493265.0],["2007-03-07",0.4322,0.4335,0.4085,0.4151,5620945.0],["2007-03-08",0.4204,0.4322,0.4111,0.4243,6303927.0],["2007-03-09",0.4283,0.4599,0.4256,0.4586,3313982.0],["2007-03-12",0.4612,0.4612,0.4414,0.448,2533106.0],["2007-03-13",0.448,0.448,0.4217,0.423,2004174.0],["2007-03-14",0.419,0.4388,0.4164,0.4388,2643901.0],["2007-03-15",0.4349,0.4441,0.4309,0.4414,2677291.0],["2007-03-16",0.4401,0.4467,0.4283,0.4322,2339594.0],["2007-03-19",0.4309,0.448,0.4309,0.4375,2042117.0],["2007-03-20",0.4362,0.4467,0.4349,0.4401,1555682.0],["2007-03-21",0.4401,0.4638,0.4401,0.4625,2241700.0],["2007-03-22",0.4652,0.481,0.4612,0.4731,2484538.0],["2007-03-23",0.4757,0.4783,0.4612,0.4652,1860747.0],["2007-03-26",0.4665,0.4731,0.448,0.4638,2341112.0],["2007-03-27",0.4612,0.4731,0.4559,0.4678,1018403.0],["2007-03-28",0.4678,0.4678,0.4586,0.4678,1681654.0],["2007-03-29",0.4678,0.4731,0.4507,0.4638,1181559.0],["2007-03-30",0.4652,0.4731,0.4507,0.4612,2468602.0],["2007-04-02",0.4573,0.4665,0.4546,0.4625,1924493.0],["2007-04-03",0.4638,0.4678,0.4546,0.4678,3344337.0],["2007-04-04",0.4652,0.4691,0.4546,0.4559,4596471.0],["2007-04-05",0.4546,0.4638,0.4507,0.4586,2792639.0],["2007-04-09",0.4678,0.5271,0.4533,0.5231,14325175.0],["2007-04-10",0.6062,0.6589,0.5429,0.5429,77699867.0],["2007-04-11",0.5877,0.593,0.5653,0.5666,34036046.0],["2007-04-12",0.56,0.593,0.5311,0.5627,13077594.0],["2007-04-13",0.5614,0.5785,0.5469,0.5587,5346234.0],["2007-04-16",0.56,0.5732,0.5561,0.564,4903813.0],["2007-04-17",0.5587,0.5719,0.5495,0.5495,3894517.0],["2007-04-18",0.5455,0.5495,0.5271,0.5311,5057105.0],["2007-04-19",0.5297,0.5653,0.5271,0.5495,4774047.0],["2007-04-20",0.5574,0.564,0.5245,0.5297,5461582.0],["2007-04-23",0.5297,0.5416,0.5297,0.5376,3320053.0],["2007-04-24",0.539,0.539,0.5271,0.5337,2491368.0],["2007-04-25",0.5297,0.5297,0.5166,0.5271,5772719.0],["2007-04-26",0.5337,0.5416,0.5271,0.539,2221210.0],["2007-04-27",0.5324,0.5403,0.5271,0.5284,2401062.0],["2007-04-30",0.5271,0.5337,0.506,0.5126,3634984.0],["2007-05-01",0.5113,0.5179,0.4942,0.5073,3817113.0],["2007-05-02",0.5113,0.5403,0.5113,0.5258,4642762.0],["2007-05-03",0.5205,0.5271,0.5139,0.5245,2108898.0],["2007-05-04",0.5271,0.5271,0.5166,0.5205,1866818.0],["2007-05-07",0.5205,0.5245,0.5139,0.5139,1671030.0],["2007-05-08",0.51,0.5271,0.5034,0.5087,1605767.0],["2007-05-09",0.5007,0.5007,0.4744,0.4744,3637260.0],["2007-05-10",0.4704,0.4731,0.4533,0.4573,3342060.0],["2007-05-11",0.4507,0.4533,0.4414,0.4494,3982546.0],["2007-05-14",0.448,0.4546,0.448,0.4507,1492696.0],["2007-05-15",0.448,0.4652,0.448,0.452,5847088.0],["2007-05-16",0.4401,0.4428,0.4164,0.4217,5769683.0],["2007-05-17",0.4177,0.4309,0.4151,0.4177,3646367.0],["2007-05-18",0.419,0.423,0.4125,0.4177,1965471.0],["2007-05-21",0.423,0.4296,0.4217,0.4243,1519256.0],["2007-05-22",0.4217,0.4296,0.4204,0.4283,2329729.0],["2007-05-23",0.4283,0.4296,0.423,0.4256,1887308.0],["2007-05-24",0.423,0.4296,0.4217,0.4296,2838930.0],["2007-05-25",0.4309,0.4309,0.4217,0.4243,742933.0],["2007-05-29",0.4243,0.4414,0.4217,0.4401,1313603.0],["2007-05-30",0.4322,0.4375,0.427,0.4362,3626636.0],["2007-05-31",0.4349,0.4612,0.4349,0.4401,2775185.0],["2007-06-01",0.4414,0.448,0.4375,0.4428,2771391.0],["2007-06-04",0.4283,0.4441,0.4283,0.4428,2114969.0],["2007-06-05",0.4401,0.452,0.427,0.4388,1572377.0],["2007-06-06",0.4362,0.4441,0.4283,0.4362,1629292.0],["2007-06-07",0.4335,0.4401,0.4322,0.4349,1299943.0],["2007-06-08",0.4454,0.4573,0.4375,0.4414,2641624.0],["2007-06-11",0.4454,0.4533,0.4441,0.4494,1593625.0],["2007-06-12",0.448,0.448,0.4296,0.4362,1460065.0],["2007-06-13",0.4362,0.4428,0.4296,0.4362,1163347.0],["2007-06-14",0.4349,0.4612,0.4296,0.4454,2569531.0],["2007-06-15",0.4559,0.4678,0.4441,0.4612,5479795.0],["2007-06-18",0.4599,0.4863,0.452,0.4638,3809524.0],["2007-06-19",0.4625,0.4783,0.4559,0.4638,1328780.0],["2007-06-20",0.4665,0.4783,0.4559,0.4678,1593625.0],["2007-06-21",0.4599,0.4718,0.4573,0.4718,2523999.0],["2007-06-22",0.4704,0.4704,0.4533,0.4678,21406944.0],["2007-06-25",0.4638,0.4876,0.4625,0.4757,4407513.0],["2007-06-26",0.4744,0.4928,0.4665,0.4797,2548283.0],["2007-06-27",0.4731,0.4928,0.4718,0.4876,2437488.0],["2007-06-28",0.4823,0.5205,0.4441,0.4915,3600835.0],["2007-06-29",0.4889,0.4955,0.4744,0.4744,1186113.0],["2007-07-02",0.4757,0.4823,0.4612,0.4718,2240941.0],["2007-07-03",0.4691,0.4718,0.4546,0.4546,1745399.0],["2007-07-05",0.4507,0.4797,0.4507,0.477,2525517.0],["2007-07-06",0.4783,0.5007,0.4783,0.4968,3748055.0],["2007-07-09",0.5073,0.5073,0.4876,0.4902,2471637.0],["2007-07-10",0.4928,0.5034,0.4757,0.4889,2583191.0],["2007-07-11",0.4876,0.4968,0.4783,0.4889,1605767.0],["2007-07-12",0.4863,0.4942,0.4797,0.4849,887118.0],["2007-07-13",0.4823,0.4876,0.4599,0.4718,994119.0],["2007-07-16",0.4678,0.4704,0.4559,0.4559,828685.0],["2007-07-17",0.4599,0.4665,0.4546,0.4625,924303.0],["2007-07-18",0.4467,0.4625,0.4467,0.4494,1757541.0],["2007-07-19",0.4494,0.4625,0.4454,0.4586,2344147.0],["2007-07-20",0.4546,0.4652,0.4494,0.4612,2849554.0],["2007-07-23",0.4612,0.4718,0.4559,0.4612,750522.0],["2007-07-24",0.4546,0.4665,0.4494,0.4533,1537469.0],["2007-07-25",0.4494,0.4612,0.4375,0.4414,1320433.0],["2007-07-26",0.4362,0.4467,0.4296,0.4322,3172832.0],["2007-07-27",0.4283,0.4349,0.4151,0.4151,1318156.0],["2007-07-30",0.4164,0.4454,0.4098,0.4349,3436160.0],["2007-07-31",0.4467,0.4533,0.4362,0.4414,838551.0],["2007-08-01",0.4428,0.4533,0.427,0.4375,830203.0],["2007-08-02",0.4362,0.4401,0.4177,0.4243,3107570.0],["2007-08-03",0.4243,0.4309,0.4085,0.4164,1741605.0],["2007-08-06",0.4138,0.4204,0.3874,0.4098,4110036.0],["2007-08-07",0.4045,0.423,0.4006,0.4032,1523051.0],["2007-08-08",0.4006,0.4731,0.4006,0.4032,3650161.0],["2007-08-09",0.4032,0.4072,0.3835,0.3887,5470689.0],["2007-08-10",0.3848,0.4072,0.3821,0.394,7283627.0],["2007-08-13",0.3953,0.4111,0.3848,0.4019,2642383.0],["2007-08-14",0.4032,0.4204,0.3966,0.4098,890154.0],["2007-08-15",0.4164,0.4204,0.4006,0.4045,2486056.0],["2007-08-16",0.4032,0.4177,0.3914,0.4032,5448681.0],["2007-08-17",0.4072,0.4204,0.3953,0.4085,2604439.0],["2007-08-20",0.4085,0.4217,0.4045,0.4164,897742.0],["2007-08-21",0.4177,0.4217,0.4032,0.4072,978941.0],["2007-08-22",0.4085,0.4204,0.3334,0.4072,2453424.0],["2007-08-23",0.4045,0.4164,0.3835,0.3901,9134510.0],["2007-08-24",0.3966,0.4085,0.3966,0.4019,1547334.0],["2007-08-27",0.4059,0.427,0.4059,0.4177,1797002.0],["2007-08-28",0.4151,0.4322,0.4125,0.423,856005.0],["2007-08-29",0.419,0.4296,0.419,0.423,1604250.0],["2007-08-30",0.4177,0.4414,0.4177,0.4362,771011.0],["2007-08-31",0.4322,0.4388,0.4032,0.419,2070195.0],["2007-09-04",0.4204,0.4256,0.4164,0.4243,1179283.0],["2007-09-05",0.4217,0.4283,0.4164,0.4204,1182318.0],["2007-09-06",0.4204,0.4322,0.4125,0.4243,2052741.0],["2007-09-07",0.423,0.4349,0.4151,0.4349,2388921.0],["2007-09-10",0.4322,0.4428,0.4322,0.4388,2160501.0],["2007-09-11",0.4349,0.4414,0.4283,0.4362,1953330.0],["2007-09-12",0.4309,0.448,0.4309,0.4467,1455511.0],["2007-09-13",0.448,0.4533,0.427,0.4375,1909315.0],["2007-09-14",0.4349,0.4401,0.4243,0.4322,967558.0],["2007-09-17",0.4335,0.4388,0.4256,0.4349,843863.0],["2007-09-18",0.4362,0.4414,0.4296,0.4375,946310.0],["2007-09-19",0.5271,0.5271,0.4691,0.5271,45658888.0],["2007-09-20",0.5271,0.5284,0.5073,0.5139,10017075.0],["2007-09-21",0.5021,0.5192,0.4876,0.506,3556061.0],["2007-09-24",0.5021,0.5152,0.5021,0.506,2103586.0],["2007-09-25",0.506,0.51,0.4942,0.4994,3605388.0],["2007-09-26",0.5034,0.5126,0.4915,0.51,3081009.0],["2007-09-27",0.51,0.5166,0.4968,0.5113,1842535.0],["2007-09-28",0.5073,0.5113,0.5034,0.5087,1675583.0],["2007-10-01",0.5007,0.5192,0.5007,0.5139,2078543.0],["2007-10-02",0.5073,0.5218,0.5047,0.5113,2039841.0],["2007-10-03",0.51,0.5179,0.5073,0.5087,1013849.0],["2007-10-04",0.5047,0.5113,0.5007,0.5007,840827.0],["2007-10-05",0.5007,0.5166,0.5007,0.5047,1386454.0],["2007-10-08",0.5047,0.5166,0.5021,0.5087,1123885.0],["2007-10-09",0.5087,0.5231,0.5087,0.5231,1080630.0],["2007-10-10",0.5192,0.5245,0.5087,0.5113,1573895.0],["2007-10-11",0.5073,0.5152,0.506,0.5087,1160311.0],["2007-10-12",0.5113,0.5152,0.506,0.5087,953140.0],["2007-10-15",0.5047,0.5231,0.5047,0.5113,985012.0],["2007-10-16",0.506,0.5205,0.506,0.5152,3229748.0],["2007-10-17",0.5139,0.5271,0.5087,0.5205,2204515.0],["2007-10-18",0.5218,0.5218,0.5073,0.5126,5139822.0],["2007-10-19",0.5087,0.51,0.4876,0.4876,4383988.0],["2007-10-22",0.4876,0.4942,0.4665,0.4718,1636122.0],["2007-10-23",0.4718,0.506,0.4718,0.481,3395940.0],["2007-10-24",0.4757,0.5007,0.4573,0.4691,3039271.0],["2007-10-25",0.4731,0.4731,0.4586,0.4665,1784102.0],["2007-10-26",0.4731,0.481,0.4638,0.4757,1120850.0],["2007-10-29",0.4797,0.4823,0.4678,0.4757,1402390.0],["2007-10-30",0.481,0.481,0.4718,0.4731,1871372.0],["2007-10-31",0.4691,0.4797,0.4586,0.4652,1665718.0],["2007-11-01",0.4573,0.4625,0.448,0.4507,1120091.0],["2007-11-02",0.4467,0.4691,0.4362,0.4559,988807.0],["2007-11-05",0.4507,0.4704,0.4441,0.4507,1054828.0],["2007-11-06",0.448,0.481,0.448,0.4783,1061658.0],["2007-11-07",0.4691,0.481,0.452,0.4638,858281.0],["2007-11-08",0.4678,0.481,0.4467,0.4718,947069.0],["2007-11-09",0.4691,0.481,0.4573,0.4665,697401.0],["2007-11-12",0.4678,0.4704,0.4428,0.4507,693607.0],["2007-11-13",0.4507,0.4678,0.4362,0.4467,794536.0],["2007-11-14",0.4441,0.4559,0.4335,0.4428,446215.0],["2007-11-15",0.4388,0.4388,0.4177,0.4177,839309.0],["2007-11-16",0.4322,0.4322,0.4019,0.4072,1424398.0],["2007-11-19",0.4032,0.4138,0.3887,0.3927,1390249.0],["2007-11-20",0.3966,0.4032,0.3769,0.3861,1118573.0],["2007-11-21",0.3914,0.394,0.3756,0.3769,798330.0],["2007-11-23",0.3808,0.4125,0.3716,0.3953,1042686.0],["2007-11-26",0.3914,0.4151,0.3914,0.4045,972870.0],["2007-11-27",0.398,0.4335,0.398,0.4256,1191425.0],["2007-11-28",0.423,0.4441,0.4111,0.427,838551.0],["2007-11-29",0.4309,0.4467,0.4243,0.4428,959211.0],["2007-11-30",0.4401,0.452,0.4309,0.4441,480364.0],["2007-12-03",0.4401,0.4494,0.4349,0.4441,342250.0],["2007-12-04",0.4388,0.4414,0.4217,0.4217,431797.0],["2007-12-05",0.4217,0.4322,0.3887,0.4151,906849.0],["2007-12-06",0.4111,0.4309,0.4085,0.427,324037.0],["2007-12-07",0.4177,0.4388,0.4151,0.4388,503889.0],["2007-12-10",0.4217,0.4428,0.4217,0.4414,293682.0],["2007-12-11",0.4388,0.4546,0.4362,0.452,458357.0],["2007-12-12",0.4507,0.4718,0.4494,0.4612,1582242.0],["2007-12-13",0.4573,0.4718,0.4441,0.4441,1636122.0],["2007-12-14",0.4388,0.4665,0.4388,0.4428,729273.0],["2007-12-17",0.4467,0.4467,0.4085,0.4164,506166.0],["2007-12-18",0.4138,0.4599,0.4138,0.4401,669323.0],["2007-12-19",0.4494,0.4533,0.4177,0.4375,632138.0],["2007-12-20",0.4441,0.448,0.4322,0.4414,581294.0],["2007-12-21",0.4414,0.448,0.4335,0.4467,665528.0],["2007-12-24",0.4428,0.4428,0.4283,0.4283,65263.0],["2007-12-26",0.423,0.4283,0.4032,0.4177,344527.0],["2007-12-27",0.4125,0.4414,0.4125,0.4283,409789.0],["2007-12-28",0.4243,0.4309,0.3953,0.3953,781635.0],["2007-12-31",0.3953,0.4085,0.3953,0.3966,643521.0],["2008-01-02",0.4019,0.4177,0.3993,0.4151,540315.0],["2008-01-03",0.4111,0.4125,0.4045,0.4045,179093.0],["2008-01-04",0.3966,0.4177,0.3966,0.4072,201100.0],["2008-01-07",0.4045,0.4125,0.4006,0.4085,470499.0],["2008-01-08",0.4085,0.419,0.3966,0.4072,236767.0],["2008-01-09",0.4098,0.4138,0.3993,0.4059,396130.0],["2008-01-10",0.4085,0.4085,0.3953,0.4019,458357.0],["2008-01-11",0.398,0.4032,0.3821,0.3861,762664.0],["2008-01-14",0.3861,0.3953,0.3821,0.3927,275470.0],["2008-01-15",0.3861,0.3927,0.3756,0.3782,298236.0],["2008-01-16",0.3742,0.3887,0.3716,0.3821,340732.0],["2008-01-17",0.3782,0.3953,0.369,0.3769,649592.0],["2008-01-18",0.3729,0.3821,0.3558,0.3716,413584.0],["2008-01-22",0.3558,0.3808,0.3545,0.3808,661734.0],["2008-01-23",0.3703,0.3756,0.3518,0.3703,1224056.0],["2008-01-24",0.3545,0.3769,0.3466,0.3584,711819.0],["2008-01-25",0.3545,0.3611,0.3426,0.3453,457598.0],["2008-01-28",0.3413,0.369,0.3413,0.3571,237526.0],["2008-01-29",0.3545,0.3703,0.3439,0.3518,288370.0],["2008-01-30",0.3518,0.3584,0.3439,0.3518,405236.0],["2008-01-31",0.3545,0.3584,0.3453,0.3453,464428.0],["2008-02-01",0.3426,0.3584,0.3373,0.3558,503130.0],["2008-02-04",0.3492,0.3637,0.3479,0.3479,623791.0],["2008-02-05",0.3479,0.3545,0.3387,0.3505,396130.0],["2008-02-06",0.3479,0.3479,0.3308,0.3308,818061.0],["2008-02-07",0.3294,0.3294,0.3242,0.3255,283817.0],["2008-02-08",0.3215,0.3413,0.2978,0.3163,1510150.0],["2008-02-11",0.3057,0.3413,0.3004,0.3228,1379624.0],["2008-02-12",0.3202,0.3255,0.3044,0.3044,1695314.0],["2008-02-13",0.3097,0.365,0.3097,0.3597,1013849.0],["2008-02-14",0.3624,0.3637,0.307,0.3215,1088977.0],["2008-02-15",0.3163,0.34,0.3084,0.3176,646557.0],["2008-02-19",0.3163,0.3439,0.311,0.311,329349.0],["2008-02-20",0.3057,0.3387,0.3057,0.3281,1280212.0],["2008-02-21",0.3255,0.3584,0.311,0.3439,723202.0],["2008-02-22",0.3453,0.3558,0.34,0.3426,256498.0],["2008-02-25",0.3479,0.3584,0.3163,0.3255,273193.0],["2008-02-26",0.3281,0.3505,0.3149,0.3176,796813.0],["2008-02-27",0.3242,0.3334,0.3228,0.3294,476570.0],["2008-02-28",0.3228,0.3466,0.3228,0.3347,367293.0],["2008-02-29",0.3255,0.3294,0.3123,0.3123,197306.0],["2008-03-03",0.3057,0.3176,0.2965,0.3031,559287.0],["2008-03-04",0.2965,0.3044,0.2912,0.2939,268640.0],["2008-03-05",0.2952,0.307,0.2899,0.2925,190476.0],["2008-03-06",0.2899,0.3057,0.2794,0.2846,373364.0],["2008-03-07",0.2833,0.3255,0.278,0.3255,1475242.0],["2008-03-10",0.3215,0.3215,0.3018,0.3097,830203.0],["2008-03-11",0.3176,0.3228,0.3057,0.307,610131.0],["2008-03-12",0.3044,0.3215,0.3044,0.3163,1563271.0],["2008-03-13",0.3176,0.3413,0.311,0.3387,393094.0],["2008-03-14",0.3439,0.3545,0.3228,0.3387,908367.0],["2008-03-17",0.3492,0.3532,0.2965,0.3136,459116.0],["2008-03-18",0.3215,0.3215,0.2899,0.2939,804401.0],["2008-03-19",0.3018,0.3044,0.2899,0.2939,427243.0],["2008-03-20",0.2991,0.34,0.2846,0.2952,399165.0],["2008-03-24",0.2886,0.3163,0.286,0.2886,369569.0],["2008-03-25",0.2925,0.2925,0.286,0.2925,222349.0],["2008-03-26",0.3018,0.3044,0.2952,0.2991,722444.0],["2008-03-27",0.3018,0.311,0.2952,0.307,837792.0],["2008-03-28",0.3123,0.3149,0.2939,0.3044,898501.0],["2008-03-31",0.3084,0.3149,0.2912,0.311,1343199.0],["2008-04-01",0.3163,0.3163,0.2965,0.2978,1231645.0],["2008-04-02",0.3018,0.3018,0.2899,0.2965,690571.0],["2008-04-03",0.2978,0.2978,0.2873,0.2952,547145.0],["2008-04-04",0.2978,0.2978,0.2899,0.2965,339973.0],["2008-04-07",0.2978,0.2978,0.2899,0.2952,349839.0],["2008-04-08",0.2965,0.3163,0.2952,0.311,752798.0],["2008-04-09",0.3189,0.3189,0.2939,0.3018,886359.0],["2008-04-10",0.2978,0.3044,0.2899,0.2939,524379.0],["2008-04-11",0.2873,0.2939,0.286,0.2899,339973.0],["2008-04-14",0.286,0.2965,0.2833,0.2912,424208.0],["2008-04-15",0.2952,0.2978,0.2899,0.2925,1124644.0],["2008-04-16",0.2899,0.2991,0.2899,0.2965,2360842.0],["2008-04-17",0.2952,0.2978,0.286,0.2965,753557.0],["2008-04-18",0.2991,0.3004,0.2939,0.2952,745969.0],["2008-04-21",0.2952,0.3044,0.2939,0.3018,700436.0],["2008-04-22",0.2965,0.3044,0.2912,0.2965,3889964.0],["2008-04-23",0.2939,0.2991,0.2925,0.2965,289129.0],["2008-04-24",0.2925,0.2991,0.286,0.2912,850692.0],["2008-04-25",0.2925,0.2965,0.2873,0.2939,818061.0],["2008-04-28",0.2912,0.2925,0.2807,0.2807,756593.0],["2008-04-29",0.2767,0.2952,0.2767,0.286,1151964.0],["2008-04-30",0.2833,0.2978,0.2833,0.2978,566875.0],["2008-05-01",0.2939,0.3018,0.282,0.2899,5680137.0],["2008-05-02",0.2952,0.3136,0.2701,0.2767,4443939.0],["2008-05-05",1.1075,1.1625,1.0625,1.0825,177600.0],["2008-05-06",1.0975,1.1625,1.0775,1.15,109600.0],["2008-05-07",1.1525,1.1725,1.1275,1.1475,130800.0],["2008-05-08",1.1,1.1,1.0175,1.065,76400.0],["2008-05-09",1.1125,1.1125,1.09,1.09,100800.0],["2008-05-12",1.0875,1.135,1.0525,1.06,306800.0],["2008-05-13",1.125,1.15,1.0375,1.0925,635200.0],["2008-05-14",1.085,1.0925,0.98,1.0,1115200.0],["2008-05-15",1.0,1.0125,0.825,0.975,404000.0],["2008-05-16",1.0,1.0225,0.9625,1.0,532000.0],["2008-05-19",1.0,1.0375,0.9825,0.9975,786000.0],["2008-05-20",1.0075,1.025,0.9725,0.9925,418800.0],["2008-05-21",1.0,1.01,0.955,0.975,299600.0],["2008-05-22",0.99,0.9975,0.975,0.9775,440800.0],["2008-05-23",0.9875,0.9875,0.935,0.9625,243600.0],["2008-05-27",1.0,1.0075,0.9625,0.9625,567200.0],["2008-05-28",0.97,0.9825,0.96,0.9675,182000.0],["2008-05-29",0.965,1.0,0.965,0.9875,58800.0],["2008-05-30",0.9625,0.9775,0.9625,0.9675,270000.0],["2008-06-02",0.94,0.9425,0.915,0.935,549600.0],["2008-06-03",0.9325,0.9375,0.9275,0.9375,101600.0],["2008-06-04",0.925,0.9325,0.9175,0.93,100800.0],["2008-06-05",0.9575,0.98,0.95,0.9725,350400.0],["2008-06-06",0.955,0.9725,0.95,0.9575,120800.0],["2008-06-09",0.9625,0.9875,0.95,0.9875,119200.0],["2008-06-10",0.965,0.965,0.95,0.9525,211200.0],["2008-06-11",0.955,0.9575,0.935,0.935,153600.0],["2008-06-12",0.925,0.9325,0.9125,0.9275,30400.0],["2008-06-13",0.91,0.91,0.875,0.885,116000.0],["2008-06-16",0.89,0.8925,0.865,0.8775,51600.0],["2008-06-17",0.885,0.89,0.885,0.89,20400.0],["2008-06-18",0.88,0.9025,0.86,0.8725,93600.0],["2008-06-19",0.8775,0.8775,0.85,0.8625,77200.0],["2008-06-20",0.8375,0.84,0.8375,0.8375,6800.0],["2008-06-23",0.8525,0.8525,0.8325,0.8425,59600.0],["2008-06-24",0.85,0.8575,0.8375,0.8475,46400.0],["2008-06-25",0.8525,0.8875,0.8525,0.865,58400.0],["2008-06-26",0.8475,0.85,0.83,0.8425,27200.0],["2008-06-27",0.8475,0.8575,0.815,0.815,24400.0],["2008-06-30",0.8375,0.8375,0.8275,0.8275,37600.0],["2008-07-01",0.825,0.865,0.825,0.8425,102000.0],["2008-07-02",0.845,0.845,0.815,0.815,20000.0],["2008-07-03",0.8,0.885,0.8,0.8375,166000.0],["2008-07-07",0.935,0.9475,0.9,0.9125,346400.0],["2008-07-08",0.9125,0.9325,0.875,0.91,87600.0],["2008-07-09",0.91,0.9175,0.8775,0.8775,136800.0],["2008-07-10",0.8875,0.925,0.8875,0.905,194400.0],["2008-07-11",0.915,0.92,0.8825,0.92,41600.0],["2008-07-14",0.9375,0.9825,0.9375,0.9625,134000.0],["2008-07-15",0.94,0.96,0.9125,0.9275,47200.0],["2008-07-16",0.9575,0.96,0.945,0.945,88000.0],["2008-07-17",0.9375,0.9375,0.895,0.935,28800.0],["2008-07-18",0.935,0.9375,0.9,0.9,162400.0],["2008-07-21",0.945,0.945,0.915,0.925,186400.0],["2008-07-22",0.89,0.9075,0.885,0.89,231200.0],["2008-07-23",0.8925,0.8925,0.88,0.88,133200.0],["2008-07-24",0.86,0.875,0.8375,0.8375,358800.0],["2008-07-25",0.86,0.86,0.8375,0.85,6000.0],["2008-07-28",0.865,0.87,0.8425,0.8425,14400.0],["2008-07-29",0.8675,0.8675,0.8175,0.85,166800.0],["2008-07-30",0.8475,0.85,0.8375,0.84,14800.0],["2008-07-31",0.875,0.88,0.8225,0.8675,246400.0],["2008-08-01",0.8825,0.9,0.87,0.89,324800.0],["2008-08-04",0.89,0.8925,0.8675,0.8675,293600.0],["2008-08-05",0.8575,0.88,0.825,0.825,46000.0],["2008-08-06",0.865,0.88,0.865,0.87,44000.0],["2008-08-07",0.8775,0.8775,0.805,0.805,38800.0],["2008-08-08",0.7925,0.85,0.7925,0.845,47600.0],["2008-08-11",0.8525,0.8525,0.825,0.825,194400.0],["2008-08-12",0.8275,0.8275,0.8,0.8075,108400.0],["2008-08-13",0.825,0.825,0.7975,0.7975,234800.0],["2008-08-14",0.8175,0.82,0.7925,0.7925,44400.0],["2008-08-15",0.78,0.805,0.78,0.8025,63200.0],["2008-08-18",0.7975,0.83,0.7975,0.8075,87600.0],["2008-08-19",0.845,0.845,0.815,0.815,844800.0],["2008-08-20",0.81,0.8225,0.78,0.795,2047600.0],["2008-08-21",0.8375,0.8525,0.8375,0.85,809600.0],["2008-08-22",0.88,0.945,0.8675,0.9025,671200.0],["2008-08-25",0.9375,0.9775,0.9375,0.95,435200.0],["2008-08-26",0.9525,0.96,0.92,0.92,27600.0],["2008-08-27",0.9225,0.955,0.905,0.92,43600.0],["2008-08-28",0.94,0.97,0.94,0.9625,26400.0],["2008-08-29",0.9875,1.02,0.9875,1.0125,394000.0],["2008-09-02",1.025,1.1,1.025,1.0325,230400.0],["2008-09-03",1.05,1.08,1.045,1.045,281600.0],["2008-09-04",0.9675,1.0275,0.955,0.96,26000.0],["2008-09-05",1.0,1.0025,0.965,0.965,133600.0],["2008-09-08",1.0125,1.045,0.9875,0.9875,163600.0],["2008-09-09",0.9825,0.99,0.9375,0.9375,54000.0],["2008-09-10",0.93,0.9375,0.91,0.91,22800.0],["2008-09-11",0.8775,0.895,0.8375,0.895,22400.0],["2008-09-12",0.885,0.9575,0.885,0.925,204000.0],["2008-09-15",0.8475,0.8925,0.835,0.8425,144800.0],["2008-09-16",0.8625,0.8875,0.84,0.87,66000.0],["2008-09-17",0.8525,0.8675,0.8225,0.84,74800.0],["2008-09-18",0.8875,0.8875,0.715,0.8375,60000.0],["2008-09-19",0.8425,0.845,0.7875,0.7875,52400.0],["2008-09-22",0.8075,0.8625,0.8075,0.8525,171600.0],["2008-09-23",0.8625,0.8625,0.8525,0.8525,2800.0],["2008-09-24",0.855,0.855,0.845,0.85,6800.0],["2008-09-25",0.8225,0.89,0.8225,0.8675,90400.0],["2008-09-26",0.855,0.855,0.835,0.8375,101200.0],["2008-09-29",0.7925,0.7925,0.695,0.695,22400.0],["2008-09-30",0.775,0.775,0.64,0.7125,29200.0],["2008-10-01",0.7625,0.79,0.7625,0.775,21600.0],["2008-10-02",0.79,0.79,0.735,0.735,4000.0],["2008-10-03",0.7725,0.7875,0.7375,0.7375,78400.0],["2008-10-06",0.66,0.7475,0.625,0.715,95600.0],["2008-10-07",0.705,0.7225,0.62,0.675,101200.0],["2008-10-08",0.635,0.6625,0.595,0.615,172000.0],["2008-10-09",0.6625,0.675,0.565,0.5675,86000.0],["2008-10-10",0.55,0.5625,0.375,0.3875,318800.0],["2008-10-13",0.55,0.645,0.55,0.575,188400.0],["2008-10-14",0.65,0.6875,0.6275,0.6275,46400.0],["2008-10-15",0.6375,0.6375,0.565,0.565,11600.0],["2008-10-16",0.5925,0.6775,0.5925,0.6775,44000.0],["2008-10-17",0.6325,0.66,0.625,0.66,14400.0],["2008-10-20",0.65,0.655,0.635,0.64,7200.0],["2008-10-21",0.6375,0.6375,0.5975,0.5975,17600.0],["2008-10-22",0.5725,0.5925,0.5425,0.5675,25200.0],["2008-10-23",0.5525,0.5525,0.53,0.53,5600.0],["2008-10-24",0.4975,0.5275,0.4975,0.52,19600.0],["2008-10-27",0.5125,0.535,0.5075,0.51,28400.0],["2008-10-28",0.5475,0.6225,0.5475,0.615,75200.0],["2008-10-29",0.5975,0.6025,0.5975,0.6,1200.0],["2008-10-30",0.625,0.625,0.61,0.625,16800.0],["2008-10-31",0.6275,0.645,0.6175,0.645,16800.0],["2008-11-03",0.6625,0.68,0.6525,0.6525,16000.0],["2008-11-04",0.64,0.6725,0.64,0.645,10400.0],["2008-11-05",0.6725,0.6725,0.6425,0.6425,9200.0],["2008-11-06",0.615,0.625,0.585,0.62,117200.0],["2008-11-07",0.655,0.66,0.625,0.625,72400.0],["2008-11-10",0.62,0.62,0.59,0.59,13200.0],["2008-11-11",0.6075,0.6275,0.5875,0.615,25600.0],["2008-11-12",0.61,0.6225,0.605,0.605,64000.0],["2008-11-13",0.605,0.605,0.535,0.535,12000.0],["2008-11-14",0.625,0.6475,0.5925,0.5925,156400.0],["2008-11-17",0.6175,0.625,0.595,0.595,254800.0],["2008-11-18",0.59,0.59,0.52,0.565,37200.0],["2008-11-19",0.55,0.5775,0.45,0.465,667600.0],["2008-11-20",0.505,0.5325,0.45,0.45,476400.0],["2008-11-21",0.5325,0.5375,0.4025,0.5375,534000.0],["2008-11-24",0.52,0.525,0.5,0.5,245600.0],["2008-11-25",0.52,0.545,0.5075,0.52,371200.0],["2008-11-26",0.505,0.51,0.4875,0.505,1366400.0],["2008-11-28",0.5125,0.56,0.51,0.5275,15200.0],["2008-12-01",0.5,0.515,0.475,0.505,12000.0],["2008-12-02",0.5025,0.5025,0.4825,0.4825,33200.0],["2008-12-03",0.54,0.545,0.535,0.5375,28800.0],["2008-12-04",0.525,0.525,0.5025,0.5125,12400.0],["2008-12-05",0.5,0.5275,0.495,0.5275,50400.0],["2008-12-08",0.515,0.5375,0.5025,0.525,21200.0],["2008-12-09",0.5275,0.5275,0.51,0.51,14000.0],["2008-12-10",0.52,0.5275,0.505,0.525,58400.0],["2008-12-11",0.52,0.53,0.51,0.51,4800.0],["2008-12-12",0.5175,0.5375,0.5125,0.5375,202400.0],["2008-12-15",0.5125,0.5125,0.4925,0.4925,42800.0],["2008-12-16",0.5225,0.525,0.4925,0.5125,28800.0],["2008-12-17",0.505,0.505,0.46,0.505,16400.0],["2008-12-18",0.47,0.475,0.46,0.4675,10000.0],["2008-12-19",0.445,0.465,0.445,0.465,62800.0],["2008-12-22",0.455,0.455,0.415,0.425,21600.0],["2008-12-23",0.4525,0.49,0.3675,0.445,125600.0],["2008-12-24",0.4375,0.475,0.4375,0.475,18400.0],["2008-12-26",0.4525,0.51,0.4525,0.4775,38400.0],["2008-12-29",0.545,0.55,0.4875,0.51,555600.0],["2008-12-30",0.4925,0.515,0.49,0.515,49200.0],["2008-12-31",0.4975,0.5375,0.4925,0.52,41200.0],["2009-01-02",0.5375,0.5575,0.5375,0.54,6800.0],["2009-01-05",0.525,0.5375,0.51,0.52,25200.0],["2009-01-06",0.525,0.5325,0.5125,0.5275,37600.0],["2009-01-07",0.53,0.5375,0.505,0.5075,71200.0],["2009-01-08",0.525,0.53,0.485,0.505,24000.0],["2009-01-09",0.49,0.49,0.475,0.475,65200.0],["2009-01-12",0.475,0.4775,0.43,0.4725,6800.0],["2009-01-13",0.4775,0.4775,0.4575,0.4625,11600.0],["2009-01-14",0.4625,0.4625,0.4625,0.4625,0.0],["2009-01-15",0.4625,0.4625,0.4625,0.4625,0.0],["2009-01-16",0.46,0.46,0.4525,0.4525,7200.0],["2009-01-20",0.4525,0.4525,0.41,0.41,28000.0],["2009-01-21",0.4,0.45,0.4,0.45,17600.0],["2009-01-22",0.4275,0.445,0.4075,0.4225,24400.0],["2009-01-23",0.4175,0.4275,0.4175,0.425,9600.0],["2009-01-26",0.4225,0.43,0.4,0.41,21600.0],["2009-01-27",0.455,0.485,0.455,0.485,8000.0],["2009-01-28",0.5,0.5,0.475,0.475,2000.0],["2009-01-29",0.475,0.475,0.475,0.475,0.0],["2009-01-30",0.45,0.45,0.435,0.435,13200.0],["2009-02-02",0.43,0.4525,0.4275,0.4525,2800.0],["2009-02-03",0.425,0.4325,0.425,0.43,4400.0],["2009-02-04",0.4225,0.4375,0.415,0.415,6400.0],["2009-02-05",0.415,0.415,0.415,0.415,0.0],["2009-02-06",0.415,0.415,0.415,0.415,0.0],["2009-02-09",0.4525,0.4525,0.4225,0.4225,6400.0],["2009-02-10",0.45,0.45,0.415,0.4225,6400.0],["2009-02-11",0.4225,0.4225,0.4225,0.4225,0.0],["2009-02-12",0.4175,0.4175,0.405,0.415,66800.0],["2009-02-13",0.4025,0.415,0.4025,0.415,2800.0],["2009-02-17",0.4,0.4025,0.4,0.4025,4400.0],["2009-02-18",0.4,0.4,0.3875,0.3875,6400.0],["2009-02-19",0.385,0.3875,0.375,0.375,1707200.0],["2009-02-20",0.37,0.37,0.3525,0.3525,6000.0],["2009-02-23",0.35,0.3525,0.35,0.35,2800.0],["2009-02-24",0.345,0.345,0.33,0.3375,12400.0],["2009-02-25",0.3525,0.355,0.345,0.355,2000.0],["2009-02-26",0.335,0.335,0.33,0.33,3200.0],["2009-02-27",0.3375,0.3375,0.325,0.325,16400.0],["2009-03-02",0.3275,0.3275,0.295,0.3125,57600.0],["2009-03-03",0.3575,0.3575,0.3225,0.345,23600.0],["2009-03-04",0.3775,0.38,0.355,0.3725,20800.0],["2009-03-05",0.33,0.34,0.33,0.34,8400.0],["2009-03-06",0.42,0.42,0.375,0.405,134800.0],["2009-03-09",0.4825,0.5,0.4325,0.4325,169600.0],["2009-03-10",0.4725,0.4775,0.4275,0.43,116000.0],["2009-03-11",0.43,0.45,0.395,0.415,93600.0],["2009-03-12",0.4225,0.4725,0.4125,0.46,12000.0],["2009-03-13",0.4375,0.4375,0.41,0.41,37600.0],["2009-03-16",0.455,0.455,0.3975,0.43,18000.0],["2009-03-17",0.45,0.45,0.4075,0.4475,55200.0],["2009-03-18",0.45,0.455,0.4125,0.4325,16000.0],["2009-03-19",0.475,0.485,0.44,0.46,52400.0],["2009-03-20",0.47,0.5075,0.4625,0.4625,62400.0],["2009-03-23",0.5075,0.5325,0.4775,0.5325,240000.0],["2009-03-24",0.5275,0.5275,0.4725,0.5125,11600.0],["2009-03-25",0.5125,0.515,0.4775,0.5125,129200.0],["2009-03-26",0.5375,0.5375,0.47,0.51,94000.0],["2009-03-27",0.5125,0.5125,0.4025,0.4025,4800.0],["2009-03-30",0.4825,0.485,0.45,0.4575,12400.0],["2009-03-31",0.4725,0.48,0.4525,0.4675,19600.0],["2009-04-01",0.475,0.5,0.4425,0.45,47600.0],["2009-04-02",0.45,0.46,0.4475,0.455,10400.0],["2009-04-03",0.44,0.48,0.44,0.48,7200.0],["2009-04-06",0.4675,0.4675,0.4325,0.4325,15200.0],["2009-04-07",0.43,0.4525,0.43,0.4325,7200.0],["2009-04-08",0.4475,0.4575,0.4075,0.4225,9200.0],["2009-04-09",0.4275,0.455,0.425,0.455,5600.0],["2009-04-13",0.415,0.4675,0.405,0.44,11600.0],["2009-04-14",0.4475,0.4675,0.4125,0.4675,42800.0],["2009-04-15",0.4075,0.4225,0.4075,0.4075,24000.0],["2009-04-16",0.4075,0.44,0.4075,0.4175,10800.0],["2009-04-17",0.42,0.465,0.4025,0.4025,16800.0],["2009-04-20",0.39,0.39,0.3875,0.3875,9600.0],["2009-04-21",0.3975,0.4125,0.38,0.39,208800.0],["2009-04-22",0.3925,0.44,0.3925,0.4375,97600.0],["2009-04-23",0.4475,0.4475,0.415,0.4475,99200.0],["2009-04-24",0.4475,0.4475,0.42,0.44,76000.0],["2009-04-27",0.41,0.415,0.385,0.3975,117600.0],["2009-04-28",0.4125,0.415,0.405,0.4125,74400.0],["2009-04-29",0.425,0.4475,0.4125,0.42,132000.0],["2009-04-30",0.415,0.4375,0.415,0.4375,70400.0],["2009-05-01",0.43,0.4325,0.415,0.4175,13200.0],["2009-05-04",0.41,0.425,0.41,0.415,234400.0],["2009-05-05",0.41,0.4125,0.4075,0.4125,205600.0],["2009-05-06",0.41,0.4125,0.41,0.41,162000.0],["2009-05-07",0.425,0.4325,0.4075,0.4075,266000.0],["2009-05-08",0.4125,0.4275,0.41,0.4125,78800.0],["2009-05-11",0.4,0.4275,0.4,0.4025,71200.0],["2009-05-12",0.41,0.435,0.3825,0.4,148800.0],["2009-05-13",0.415,0.4475,0.39,0.4475,188800.0],["2009-05-14",0.43,0.43,0.4025,0.41,112400.0],["2009-05-15",0.4,0.43,0.4,0.4275,26400.0],["2009-05-18",0.4125,0.4175,0.4025,0.4175,17200.0],["2009-05-19",0.445,0.455,0.4275,0.44,43600.0],["2009-05-20",0.45,0.47,0.4275,0.4475,66400.0],["2009-05-21",0.4625,0.4625,0.455,0.46,34800.0],["2009-05-22",0.46,0.46,0.46,0.46,0.0],["2009-05-26",0.475,0.495,0.4325,0.4425,4800.0],["2009-05-27",0.485,0.5025,0.4525,0.4725,115600.0],["2009-05-28",0.5,0.5,0.43,0.4825,23200.0],["2009-05-29",0.5,0.55,0.4975,0.5,46000.0],["2009-06-01",0.5525,0.5525,0.4725,0.5,10400.0],["2009-06-02",0.505,0.505,0.475,0.5,149600.0],["2009-06-03",0.5075,0.525,0.5025,0.52,65200.0],["2009-06-04",0.5225,0.54,0.4625,0.5175,89200.0],["2009-06-05",0.555,0.57,0.535,0.535,73200.0],["2009-06-08",0.53,0.545,0.5275,0.54,194800.0],["2009-06-09",0.54,0.55,0.465,0.485,46800.0],["2009-06-10",0.4925,0.5475,0.48,0.5125,85200.0],["2009-06-11",0.54,0.54,0.4925,0.5,28000.0],["2009-06-12",0.515,0.525,0.48,0.515,74000.0],["2009-06-15",0.48,0.5025,0.4775,0.5,6000.0],["2009-06-16",0.52,0.52,0.5,0.5,28000.0],["2009-06-17",0.4975,0.5075,0.4875,0.4925,5200.0],["2009-06-18",0.485,0.5,0.485,0.49,9600.0],["2009-06-19",0.515,0.54,0.5025,0.5225,38800.0],["2009-06-22",0.5675,0.5675,0.5175,0.525,50400.0],["2009-06-23",0.555,0.575,0.555,0.5625,34000.0],["2009-06-24",0.595,0.64,0.595,0.6075,33200.0],["2009-06-25",0.6075,0.6125,0.6075,0.61,15200.0],["2009-06-26",0.6175,0.6275,0.61,0.61,14400.0],["2009-06-29",0.65,0.65,0.625,0.625,50000.0],["2009-06-30",0.6575,0.6875,0.6375,0.6875,57200.0],["2009-07-01",0.69,0.7875,0.69,0.7725,84000.0],["2009-07-02",0.74,0.74,0.6875,0.6875,99600.0],["2009-07-06",0.7025,0.7025,0.59,0.59,30000.0],["2009-07-07",0.66,0.77,0.66,0.77,28000.0],["2009-07-08",0.7225,0.73,0.66,0.68,35200.0],["2009-07-09",0.7175,0.76,0.7125,0.725,36800.0],["2009-07-10",0.7675,0.775,0.7525,0.7525,30000.0],["2009-07-13",0.7625,0.7725,0.75,0.75,19200.0],["2009-07-14",0.7475,0.7525,0.715,0.73,11600.0],["2009-07-15",0.78,0.78,0.71,0.75,4400.0],["2009-07-16",0.765,0.77,0.7175,0.77,4400.0],["2009-07-17",0.7625,0.7625,0.69,0.7375,21600.0],["2009-07-20",0.7375,0.75,0.705,0.75,18800.0],["2009-07-21",0.69,0.7125,0.69,0.7025,12800.0],["2009-07-22",0.7,0.7075,0.685,0.685,12400.0],["2009-07-23",0.73,0.73,0.6875,0.7125,10400.0],["2009-07-24",0.75,0.75,0.6625,0.74,32400.0],["2009-07-27",0.7625,0.7675,0.7525,0.7525,12800.0],["2009-07-28",0.75,0.76,0.74,0.74,18000.0],["2009-07-29",0.7875,0.8475,0.7525,0.815,114800.0],["2009-07-30",0.87,0.95,0.87,0.925,161200.0],["2009-07-31",0.9175,0.955,0.8625,0.8625,34800.0],["2009-08-03",0.87,0.915,0.87,0.8975,152000.0],["2009-08-04",0.9575,0.9575,0.93,0.93,9600.0],["2009-08-05",0.9375,0.99,0.885,0.92,64400.0],["2009-08-06",0.9625,1.0175,0.9425,0.9675,92400.0],["2009-08-07",1.05,1.0625,0.9,1.0,170400.0],["2009-08-10",1.0025,1.0625,1.0025,1.0625,120000.0],["2009-08-11",1.0625,1.0625,0.935,0.9875,16800.0],["2009-08-12",1.02,1.045,0.99,1.045,17600.0],["2009-08-13",1.0075,1.0575,0.9325,1.0575,113200.0],["2009-08-14",1.055,1.055,0.9575,0.9725,160400.0],["2009-08-17",1.0025,1.05,0.9775,1.05,36800.0],["2009-08-18",1.05,1.05,0.9825,1.02,24000.0],["2009-08-19",1.0375,1.055,0.91,1.025,107200.0],["2009-08-20",1.035,1.035,0.9975,0.9975,2800.0],["2009-08-21",1.0625,1.0875,0.9875,1.0675,117600.0],["2009-08-24",1.1,1.115,1.0625,1.0775,106000.0],["2009-08-25",1.125,1.13,1.09,1.13,128400.0],["2009-08-26",1.125,1.1475,1.1075,1.1375,16800.0],["2009-08-27",1.125,1.125,1.1125,1.125,25600.0],["2009-08-28",1.125,1.1775,1.09,1.125,49600.0],["2009-08-31",1.125,1.125,1.0525,1.075,14400.0],["2009-09-01",1.0425,1.075,0.9875,1.005,51200.0],["2009-09-02",0.99,0.99,0.93,0.95,20400.0],["2009-09-03",0.98,1.01,0.95,1.0,32000.0],["2009-09-04",1.0175,1.04,0.975,0.99,38400.0],["2009-09-08",1.0,1.0675,0.9975,1.0225,200000.0],["2009-09-09",1.075,1.175,1.075,1.0925,32400.0],["2009-09-10",1.1325,1.16,0.965,1.15,43600.0],["2009-09-11",1.11,1.1125,1.08,1.085,5600.0],["2009-09-14",1.09,1.1725,1.0175,1.1725,39600.0],["2009-09-15",1.1425,1.1425,1.0375,1.0475,11200.0],["2009-09-16",1.1875,1.1875,1.1225,1.135,129600.0],["2009-09-17",1.05,1.125,1.025,1.0525,14400.0],["2009-09-18",1.0725,1.0725,1.0075,1.0425,32000.0],["2009-09-21",1.005,1.0425,1.0025,1.0225,40000.0],["2009-09-22",1.04,1.06,1.0075,1.0075,42000.0],["2009-09-23",1.01,1.025,1.01,1.0175,8800.0],["2009-09-24",1.08,1.08,1.0,1.0125,13200.0],["2009-09-25",1.05,1.05,1.005,1.005,6400.0],["2009-09-28",1.0675,1.0925,1.0325,1.085,19600.0],["2009-09-29",1.1125,1.1475,1.065,1.075,50000.0],["2009-09-30",1.14,1.2275,1.14,1.225,101200.0],["2009-10-01",1.245,1.27,1.1525,1.1525,66400.0],["2009-10-02",1.215,1.255,1.1325,1.255,76400.0],["2009-10-05",1.255,1.3975,1.2525,1.385,126800.0],["2009-10-06",1.42,1.5425,1.3875,1.53,155600.0],["2009-10-07",1.4525,1.5275,1.3675,1.5275,43200.0],["2009-10-08",1.4975,1.4975,1.395,1.43,76800.0],["2009-10-09",1.44,1.5,1.44,1.49,115600.0],["2009-10-12",1.535,1.57,1.4575,1.5175,115600.0],["2009-10-13",1.455,1.58,1.365,1.58,191600.0],["2009-10-14",1.475,1.5175,1.375,1.4675,319600.0],["2009-10-15",1.465,1.4775,1.425,1.445,40400.0],["2009-10-16",1.4575,1.485,1.41,1.43,41600.0],["2009-10-19",1.485,1.4975,1.4075,1.4375,356800.0],["2009-10-20",1.44,1.4525,1.4025,1.4375,148400.0],["2009-10-21",1.4375,1.475,1.43,1.43,213600.0],["2009-10-22",1.425,1.46,1.425,1.425,29200.0],["2009-10-23",1.5,1.5425,1.45,1.45,178800.0],["2009-10-26",1.57,1.655,1.5675,1.6325,358800.0],["2009-10-27",1.5275,1.61,1.525,1.605,48000.0],["2009-10-28",1.5325,1.5325,1.4575,1.485,26400.0],["2009-10-29",1.505,1.5575,1.46,1.5575,66000.0],["2009-10-30",1.51,1.535,1.4675,1.4675,16000.0],["2009-11-02",1.4675,1.5,1.4175,1.5,49200.0],["2009-11-03",1.49,1.565,1.49,1.5225,100000.0],["2009-11-04",1.615,1.6575,1.615,1.64,82400.0],["2009-11-05",1.6625,1.6625,1.6125,1.625,75200.0],["2009-11-06",1.6225,1.8725,1.6225,1.6575,228400.0],["2009-11-09",1.7475,1.75,1.705,1.75,84800.0],["2009-11-10",1.6275,1.675,1.55,1.6225,157200.0],["2009-11-11",1.6175,1.645,1.5775,1.6425,75600.0],["2009-11-12",1.6275,1.64,1.565,1.585,96400.0],["2009-11-13",1.6025,1.615,1.5775,1.6075,56000.0],["2009-11-16",1.5825,1.635,1.4875,1.6075,79600.0],["2009-11-17",1.565,1.5875,1.5225,1.5425,14800.0],["2009-11-18",1.5875,1.625,1.5025,1.595,554400.0],["2009-11-19",1.6125,1.6125,1.525,1.575,280000.0],["2009-11-20",1.53,1.5675,1.5,1.5675,206800.0],["2009-11-23",1.535,1.545,1.5,1.5275,141600.0],["2009-11-24",1.53,1.5475,1.4975,1.5475,48800.0],["2009-11-25",1.53,1.55,1.43,1.55,102400.0],["2009-11-27",1.48,1.495,1.43,1.43,72800.0],["2009-11-30",1.42,1.4775,1.35,1.4775,189600.0],["2009-12-01",1.5,1.6475,1.5,1.58,139600.0],["2009-12-02",1.5625,1.595,1.5625,1.575,137600.0],["2009-12-03",1.5625,1.625,1.5625,1.5875,82400.0],["2009-12-04",1.575,1.575,1.525,1.525,11200.0],["2009-12-07",1.5275,1.5775,1.5275,1.5375,50000.0],["2009-12-08",1.54,1.5625,1.5375,1.5425,29200.0],["2009-12-09",1.545,1.6225,1.5375,1.55,70400.0],["2009-12-10",1.55,1.555,1.5375,1.55,30800.0],["2009-12-11",1.575,1.575,1.49,1.49,30800.0],["2009-12-14",1.55,1.6975,1.55,1.6625,224400.0],["2009-12-15",1.655,1.6825,1.6275,1.6275,21200.0],["2009-12-16",1.6875,1.69,1.65,1.65,169200.0],["2009-12-17",1.6325,1.6325,1.555,1.555,34800.0],["2009-12-18",1.5825,1.585,1.54,1.5625,32400.0],["2009-12-21",1.51,1.5125,1.5075,1.51,28800.0],["2009-12-22",1.5375,1.5375,1.475,1.48,64800.0],["2009-12-23",1.5225,1.5225,1.5,1.5225,43600.0],["2009-12-24",1.5125,1.5125,1.5125,1.5125,29600.0],["2009-12-28",1.515,1.515,1.4925,1.4925,29200.0],["2009-12-29",1.525,1.525,1.48,1.48,30000.0],["2009-12-30",1.465,1.48,1.43,1.43,38400.0],["2009-12-31",1.41,1.46,1.41,1.425,52400.0],["2010-01-04",1.5125,1.5625,1.495,1.5625,64000.0],["2010-01-05",1.575,1.5925,1.575,1.5925,46800.0],["2010-01-06",1.575,1.6,1.5525,1.5525,136000.0],["2010-01-07",1.54,1.55,1.54,1.54,26000.0],["2010-01-08",1.5375,1.5375,1.53,1.53,28800.0],["2010-01-11",1.5375,1.5375,1.51,1.51,76400.0],["2010-01-12",1.53,1.53,1.4975,1.4975,45600.0],["2010-01-13",1.5025,1.5025,1.5,1.5025,34400.0],["2010-01-14",1.5525,1.57,1.55,1.5575,59200.0],["2010-01-15",1.525,1.545,1.515,1.5375,53600.0],["2010-01-19",1.49,1.5125,1.49,1.5125,79200.0],["2010-01-20",1.47,1.47,1.45,1.45,27200.0],["2010-01-21",1.4725,1.4725,1.4025,1.4025,58400.0],["2010-01-22",1.3825,1.3825,1.3625,1.3625,56800.0],["2010-01-25",1.31,1.33,1.2925,1.2975,56400.0],["2010-01-26",1.29,1.29,1.2225,1.2225,25200.0],["2010-01-27",1.33,1.33,1.29,1.3,65600.0],["2010-01-28",1.325,1.325,1.3,1.325,29600.0],["2010-01-29",1.3025,1.305,1.295,1.295,21600.0],["2010-02-01",1.305,1.305,1.3025,1.305,26800.0],["2010-02-02",1.3625,1.37,1.3625,1.37,25200.0],["2010-02-03",1.44,1.44,1.3975,1.4,25200.0],["2010-02-04",1.31,1.31,1.31,1.31,20000.0],["2010-02-05",1.285,1.285,1.25,1.25,60400.0],["2010-02-08",1.2525,1.2525,1.25,1.25,18800.0],["2010-02-09",1.27,1.3375,1.2625,1.265,22800.0],["2010-02-10",1.2625,1.2725,1.2625,1.265,18400.0],["2010-02-11",1.2775,1.325,1.275,1.28,29200.0],["2010-02-12",1.2775,1.2925,1.275,1.2875,79200.0],["2010-02-16",1.3,1.375,1.3,1.375,36000.0],["2010-02-17",1.3175,1.3175,1.3175,1.3175,8000.0],["2010-02-18",1.3025,1.3325,1.3025,1.3025,13200.0],["2010-02-19",1.305,1.305,1.305,1.305,40400.0],["2010-02-22",1.3075,1.3075,1.3075,1.3075,11600.0],["2010-02-23",1.28,1.28,1.275,1.275,11600.0],["2010-02-24",1.2775,1.2825,1.2775,1.2825,14400.0],["2010-02-25",1.285,1.285,1.2625,1.2625,10800.0],["2010-02-26",1.265,1.2725,1.265,1.2725,12800.0],["2010-03-01",1.305,1.305,1.2825,1.295,15600.0],["2010-03-02",1.325,1.325,1.285,1.285,41200.0],["2010-03-03",1.305,1.3225,1.2925,1.295,32800.0],["2010-03-04",1.36,1.375,1.295,1.3375,138400.0],["2010-03-05",1.375,1.375,1.325,1.3475,48400.0],["2010-03-08",1.3725,1.3725,1.3425,1.345,69600.0],["2010-03-09",1.3625,1.3625,1.3375,1.3575,40000.0],["2010-03-10",1.385,1.39,1.3375,1.3725,130400.0],["2010-03-11",1.35,1.3625,1.325,1.3625,27600.0],["2010-03-12",1.3625,1.3625,1.33,1.3625,31200.0],["2010-03-15",1.3575,1.36,1.3375,1.355,38000.0],["2010-03-16",1.3525,1.3675,1.3525,1.36,68400.0],["2010-03-17",1.35,1.35,1.35,1.35,24000.0],["2010-03-18",1.3475,1.3475,1.3475,1.3475,26000.0],["2010-03-19",1.3225,1.3225,1.3025,1.3025,40000.0],["2010-03-22",1.29,1.29,1.29,1.29,24000.0],["2010-03-23",1.3,1.3,1.2875,1.2875,40000.0],["2010-03-24",1.2975,1.2975,1.285,1.285,30800.0],["2010-03-25",1.37,1.395,1.3375,1.345,301200.0],["2010-03-26",1.375,1.375,1.375,1.375,24000.0],["2010-03-29",1.34,1.3625,1.34,1.3475,32400.0],["2010-03-30",1.3425,1.3425,1.335,1.335,24000.0],["2010-03-31",1.325,1.325,1.325,1.325,24000.0],["2010-04-01",1.3425,1.385,1.3425,1.37,100400.0],["2010-04-05",1.375,1.375,1.35,1.3725,37200.0],["2010-04-06",1.3475,1.36,1.2975,1.2975,98000.0],["2010-04-07",1.325,1.3275,1.325,1.3275,27200.0],["2010-04-08",1.335,1.335,1.3325,1.3325,35600.0],["2010-04-09",1.39,1.39,1.3625,1.375,46400.0],["2010-04-12",1.375,1.4,1.3475,1.385,245600.0],["2010-04-13",1.3525,1.355,1.35,1.355,32800.0],["2010-04-14",1.3625,1.38,1.3575,1.375,42000.0],["2010-04-15",1.36,1.36,1.3375,1.34,31600.0],["2010-04-16",1.3625,1.3625,1.3175,1.3275,29600.0],["2010-04-19",1.3175,1.3175,1.315,1.315,24000.0],["2010-04-20",1.3525,1.3625,1.3475,1.35,50800.0],["2010-04-21",1.325,1.345,1.32,1.345,28000.0],["2010-04-22",1.305,1.305,1.305,1.305,24000.0],["2010-04-23",1.3225,1.3375,1.305,1.3375,36000.0],["2010-04-26",1.305,1.305,1.2975,1.2975,33600.0],["2010-04-27",1.3275,1.3275,1.3,1.3,33600.0],["2010-04-28",1.2625,1.2625,1.2375,1.2375,30000.0],["2010-04-29",1.295,1.295,1.2875,1.2875,30000.0],["2010-04-30",1.325,1.33,1.285,1.285,39200.0],["2010-05-03",1.2775,1.2875,1.2775,1.28,59200.0],["2010-05-04",1.25,1.2775,1.245,1.245,32400.0],["2010-05-05",1.235,1.25,1.2225,1.2225,38800.0],["2010-05-06",1.205,1.205,1.1775,1.1775,14800.0],["2010-05-07",1.1375,1.14,1.1375,1.14,26000.0],["2010-05-10",1.25,1.25,1.2075,1.2075,43600.0],["2010-05-11",1.17,1.1875,1.17,1.18,44000.0],["2010-05-12",1.265,1.28,1.255,1.255,29200.0],["2010-05-13",1.2625,1.2625,1.2375,1.2375,93200.0],["2010-05-14",1.2125,1.22,1.1975,1.1975,28800.0],["2010-05-17",1.2225,1.2225,1.175,1.21,64400.0],["2010-05-18",1.1825,1.1825,1.1825,1.1825,24800.0],["2010-05-19",1.195,1.195,1.175,1.175,27200.0],["2010-05-20",1.18,1.2125,1.18,1.2125,38000.0],["2010-05-21",1.2225,1.2425,1.2225,1.2425,89200.0],["2010-05-24",1.2425,1.2425,1.2425,1.2425,0.0],["2010-05-25",1.1275,1.1275,1.125,1.125,28000.0],["2010-05-26",1.1625,1.1625,1.1525,1.155,46000.0],["2010-05-27",1.1725,1.1875,1.1675,1.1675,41600.0],["2010-05-28",1.2,1.2,1.1575,1.175,48800.0],["2010-06-01",1.1925,1.1925,1.18,1.18,36800.0],["2010-06-02",1.18,1.18,1.18,1.18,26000.0],["2010-06-03",1.1925,1.1925,1.175,1.19,88000.0],["2010-06-04",1.125,1.125,1.125,1.125,24000.0],["2010-06-07",1.1425,1.1425,1.12,1.12,41600.0],["2010-06-08",1.1175,1.13,1.1,1.13,39600.0],["2010-06-09",1.1375,1.145,1.1275,1.1275,70000.0],["2010-06-10",1.145,1.145,1.125,1.125,29200.0],["2010-06-11",1.135,1.135,1.135,1.135,10000.0],["2010-06-14",1.1575,1.1725,1.1425,1.1425,86400.0],["2010-06-15",1.1625,1.1625,1.1625,1.1625,2400.0],["2010-06-16",1.1975,1.21,1.1975,1.21,151200.0],["2010-06-17",1.225,1.225,1.22,1.22,61200.0],["2010-06-18",1.23,1.23,1.2225,1.2225,4800.0],["2010-06-21",1.2475,1.26,1.2025,1.205,160800.0],["2010-06-22",1.215,1.245,1.215,1.215,145600.0],["2010-06-23",1.2525,1.2525,1.2275,1.2275,24000.0],["2010-06-24",1.235,1.235,1.235,1.235,400.0],["2010-06-25",1.235,1.235,1.235,1.235,0.0],["2010-06-28",1.2025,1.2025,1.1975,1.1975,3600.0],["2010-06-29",1.1975,1.1975,1.1975,1.1975,0.0],["2010-06-30",1.2,1.2325,1.2,1.2325,9600.0],["2010-07-01",1.215,1.215,1.1975,1.1975,14000.0],["2010-07-02",1.205,1.205,1.205,1.205,800.0],["2010-07-06",1.225,1.2725,1.225,1.2375,68400.0],["2010-07-07",1.2425,1.26,1.2425,1.2425,74000.0],["2010-07-08",1.25,1.255,1.235,1.235,85200.0],["2010-07-09",1.235,1.235,1.235,1.235,0.0],["2010-07-12",1.235,1.235,1.235,1.235,0.0],["2010-07-13",1.25,1.265,1.25,1.255,56400.0],["2010-07-14",1.25,1.265,1.25,1.25,98400.0],["2010-07-15",1.285,1.3,1.2725,1.28,584800.0],["2010-07-16",1.2975,1.2975,1.285,1.285,22800.0],["2010-07-19",1.28,1.28,1.27,1.27,4400.0],["2010-07-20",1.27,1.27,1.27,1.27,0.0],["2010-07-21",1.2625,1.2625,1.2325,1.2325,42800.0],["2010-07-22",1.2525,1.255,1.2525,1.255,13200.0],["2010-07-23",1.25,1.25,1.25,1.25,1200.0],["2010-07-26",1.265,1.27,1.265,1.27,9200.0],["2010-07-27",1.27,1.27,1.2675,1.2675,6800.0],["2010-07-28",1.2675,1.2675,1.2675,1.2675,0.0],["2010-07-29",1.285,1.285,1.28,1.28,72000.0],["2010-07-30",1.28,1.28,1.28,1.28,0.0],["2010-08-02",1.28,1.2975,1.28,1.2975,150800.0],["2010-08-03",1.325,1.345,1.325,1.345,157200.0],["2010-08-04",1.3775,1.44,1.3775,1.42,38400.0],["2010-08-05",1.4125,1.4125,1.4125,1.4125,1600.0],["2010-08-06",1.51,1.51,1.445,1.45,26000.0],["2010-08-09",1.4425,1.4425,1.425,1.425,248000.0],["2010-08-10",1.4125,1.4125,1.4025,1.4025,10800.0],["2010-08-11",1.44,1.4525,1.4225,1.45,17200.0],["2010-08-12",1.43,1.45,1.43,1.45,7200.0],["2010-08-13",1.4775,1.525,1.4775,1.4925,9200.0],["2010-08-16",1.475,1.475,1.475,1.475,1200.0],["2010-08-17",1.54,1.6875,1.54,1.655,99200.0],["2010-08-18",1.605,1.605,1.6,1.6,5200.0],["2010-08-19",1.6,1.6075,1.545,1.545,46800.0],["2010-08-20",1.5225,1.6,1.5225,1.6,96800.0],["2010-08-23",1.545,1.5575,1.545,1.5575,32800.0],["2010-08-24",1.5475,1.555,1.5475,1.555,16000.0],["2010-08-25",1.4425,1.5125,1.4425,1.5125,2800.0],["2010-08-26",1.5125,1.5125,1.5125,1.5125,0.0],["2010-08-27",1.6075,1.615,1.5825,1.5825,11600.0],["2010-08-30",1.545,1.545,1.545,1.545,400.0],["2010-08-31",1.535,1.5725,1.535,1.5625,22000.0],["2010-09-01",1.5625,1.5625,1.5625,1.5625,0.0],["2010-09-02",1.57,1.5875,1.5625,1.5875,14400.0],["2010-09-03",1.5275,1.575,1.5275,1.575,21600.0],["2010-09-07",1.575,1.575,1.575,1.575,0.0],["2010-09-08",1.49,1.49,1.49,1.49,2400.0],["2010-09-09",1.49,1.49,1.49,1.49,0.0],["2010-09-10",1.565,1.565,1.5025,1.5025,3600.0],["2010-09-13",1.5175,1.525,1.5025,1.5025,6400.0],["2010-09-14",1.555,1.555,1.5025,1.55,12000.0],["2010-09-15",1.5075,1.5225,1.5075,1.5175,24400.0],["2010-09-16",1.5575,1.565,1.5575,1.5625,30800.0],["2010-09-17",1.5625,1.5625,1.5625,1.5625,0.0],["2010-09-20",1.535,1.535,1.53,1.53,10800.0],["2010-09-21",1.5475,1.5475,1.5475,1.5475,2000.0],["2010-09-22",1.5375,1.5375,1.535,1.535,36800.0],["2010-09-23",1.525,1.525,1.525,1.525,5200.0],["2010-09-24",1.5375,1.5575,1.5375,1.5575,32800.0],["2010-09-27",1.5875,1.5875,1.555,1.555,18000.0],["2010-09-28",1.58,1.58,1.58,1.58,800.0],["2010-09-29",1.5975,1.6025,1.5975,1.6025,44800.0],["2010-09-30",1.59,1.59,1.5525,1.5525,120000.0],["2010-10-01",1.535,1.54,1.535,1.54,2000.0],["2010-10-04",1.54,1.54,1.54,1.54,0.0],["2010-10-05",1.4525,1.4625,1.4525,1.4625,4800.0],["2010-10-06",1.5,1.515,1.5,1.515,10400.0],["2010-10-07",1.5175,1.5175,1.5175,1.5175,2000.0],["2010-10-08",1.5425,1.55,1.525,1.55,7600.0],["2010-10-11",1.58,1.5825,1.575,1.575,14800.0],["2010-10-12",1.53,1.53,1.53,1.53,2000.0],["2010-10-13",1.5375,1.5375,1.5375,1.5375,4000.0],["2010-10-14",1.56,1.56,1.5525,1.5525,1600.0],["2010-10-15",1.5525,1.5525,1.5525,1.5525,0.0],["2010-10-18",1.575,1.58,1.5625,1.58,87600.0],["2010-10-19",1.535,1.5575,1.535,1.5575,243600.0],["2010-10-20",1.55,1.58,1.55,1.56,23200.0],["2010-10-21",1.58,1.58,1.58,1.58,2800.0],["2010-10-22",1.6,1.6075,1.575,1.5975,23200.0],["2010-10-25",1.625,1.625,1.5925,1.5925,5200.0],["2010-10-26",1.5675,1.5675,1.5525,1.5525,12000.0],["2010-10-27",1.5375,1.5375,1.5375,1.5375,2000.0],["2010-10-28",1.62,1.6325,1.62,1.6325,18000.0],["2010-10-29",1.6325,1.6325,1.6325,1.6325,0.0],["2010-11-01",1.6275,1.6275,1.6175,1.6175,18000.0],["2010-11-02",1.6275,1.68,1.625,1.68,64000.0],["2010-11-03",1.6725,1.6725,1.6725,1.6725,2000.0],["2010-11-04",1.6725,1.6725,1.6725,1.6725,0.0],["2010-11-05",1.65,1.6525,1.6375,1.6525,26800.0],["2010-11-08",1.6825,1.6825,1.6825,1.6825,124400.0],["2010-11-09",1.71,1.71,1.67,1.67,20000.0],["2010-11-10",1.69,1.69,1.675,1.675,14800.0],["2010-11-11",1.6175,1.6175,1.6175,1.6175,1200.0],["2010-11-12",1.6625,1.6625,1.6625,1.6625,12400.0],["2010-11-15",1.665,1.6725,1.65,1.65,12000.0],["2010-11-16",1.65,1.65,1.6,1.6,12000.0],["2010-11-17",1.5975,1.5975,1.5875,1.5875,4800.0],["2010-11-18",1.655,1.655,1.6525,1.6525,2400.0],["2010-11-19",1.6525,1.6525,1.6525,1.6525,0.0],["2010-11-22",1.6625,1.6675,1.66,1.6625,16000.0],["2010-11-23",1.6625,1.675,1.6625,1.675,14000.0],["2010-11-24",1.75,1.75,1.75,1.75,8800.0],["2010-11-26",1.755,1.7575,1.755,1.7575,25200.0],["2010-11-29",1.725,1.725,1.725,1.725,1600.0],["2010-11-30",1.7375,1.7375,1.7375,1.7375,800.0],["2010-12-01",1.76,1.775,1.7525,1.755,22400.0],["2010-12-02",1.74,1.7825,1.74,1.7825,4000.0],["2010-12-03",1.7975,1.805,1.7975,1.805,40800.0],["2010-12-06",1.7725,1.7725,1.7725,1.7725,2400.0],["2010-12-07",1.8125,1.8125,1.79,1.79,5600.0],["2010-12-08",1.805,1.8875,1.8,1.8775,24000.0],["2010-12-09",1.88,1.88,1.845,1.875,34400.0],["2010-12-10",1.8775,1.8775,1.87,1.875,97600.0],["2010-12-13",1.8725,1.875,1.8525,1.875,13200.0],["2010-12-14",1.875,1.875,1.875,1.875,0.0],["2010-12-15",1.9125,1.9225,1.8625,1.8625,10400.0],["2010-12-16",1.88,1.9125,1.87,1.8775,8800.0],["2010-12-17",1.93,1.93,1.93,1.93,400.0],["2010-12-20",1.8775,1.8775,1.8775,1.8775,800.0],["2010-12-21",1.89,1.89,1.89,1.89,6800.0],["2010-12-22",1.86,1.87,1.86,1.87,17200.0],["2010-12-23",1.87,1.87,1.87,1.87,6400.0],["2010-12-27",1.8525,1.8525,1.84,1.84,4400.0],["2010-12-28",1.84,1.84,1.84,1.84,0.0],["2010-12-29",1.875,1.8825,1.8675,1.8675,34800.0],["2010-12-30",1.905,1.9075,1.8875,1.8875,19600.0],["2010-12-31",1.84,1.84,1.84,1.84,5200.0],["2011-01-03",2.02,2.11,2.02,2.07,80400.0],["2011-01-04",2.0525,2.0525,2.0225,2.04,25200.0],["2011-01-05",2.0475,2.0475,2.01,2.01,10800.0],["2011-01-06",2.04,2.04,2.04,2.04,4000.0],["2011-01-07",2.02,2.025,2.02,2.025,23200.0],["2011-01-10",1.95,1.95,1.95,1.95,1200.0],["2011-01-11",2.055,2.065,2.055,2.065,192400.0],["2011-01-12",2.1425,2.175,2.1425,2.175,106800.0],["2011-01-13",2.22,2.22,2.22,2.22,15200.0],["2011-01-14",2.2,2.2,2.2,2.2,800.0],["2011-01-18",2.2525,2.2675,2.2475,2.25,10800.0],["2011-01-19",2.2625,2.2625,2.2475,2.255,10800.0],["2011-01-20",2.21,2.22,2.2025,2.2075,151200.0],["2011-01-21",2.2525,2.2525,2.2525,2.2525,30000.0],["2011-01-24",2.2775,2.28,2.26,2.2775,28400.0],["2011-01-25",2.2775,2.2775,2.2775,2.2775,0.0],["2011-01-26",2.3075,2.3175,2.3075,2.3175,37200.0],["2011-01-27",2.3175,2.3175,2.3175,2.3175,2400.0],["2011-01-28",2.2775,2.2775,2.2725,2.2725,16400.0],["2011-01-31",2.25,2.25,2.25,2.25,2000.0],["2011-02-01",2.3125,2.325,2.3125,2.3175,31200.0],["2011-02-02",2.335,2.335,2.32,2.32,6400.0],["2011-02-03",2.29,2.29,2.29,2.29,2000.0],["2011-02-04",2.2675,2.275,2.2675,2.27,16400.0],["2011-02-07",2.25,2.25,2.25,2.25,12000.0],["2011-02-08",2.2625,2.2625,2.25,2.25,33600.0],["2011-02-09",2.25,2.25,2.25,2.25,0.0],["2011-02-10",2.2125,2.24,2.2125,2.24,110400.0],["2011-02-11",2.12,2.16,2.12,2.16,7200.0],["2011-02-14",2.16,2.16,2.16,2.16,0.0],["2011-02-15",2.16,2.16,2.16,2.16,0.0],["2011-02-16",2.1525,2.1525,2.15,2.15,55200.0],["2011-02-17",2.1525,2.1525,2.14,2.14,13600.0],["2011-02-18",2.135,2.135,2.1325,2.1325,59200.0],["2011-02-22",2.0975,2.0975,2.0525,2.065,14000.0],["2011-02-23",2.0525,2.0575,2.05,2.055,12400.0],["2011-02-24",2.0375,2.04,2.0375,2.04,2400.0],["2011-02-25",2.0825,2.0925,2.075,2.075,205200.0],["2011-02-28",2.0775,2.0875,2.0675,2.0725,20000.0],["2011-03-01",2.0775,2.0775,2.0775,2.0775,1600.0],["2011-03-02",2.0425,2.0425,2.0425,2.0425,1200.0],["2011-03-03",2.1025,2.1025,2.1025,2.1025,19600.0],["2011-03-04",2.1025,2.1025,2.1025,2.1025,0.0],["2011-03-07",2.0375,2.0475,2.0375,2.0475,1600.0],["2011-03-08",2.05,2.0525,2.05,2.0525,3200.0],["2011-03-09",2.0525,2.0525,2.0525,2.0525,0.0],["2011-03-10",2.0625,2.0625,2.0625,2.0625,800.0],["2011-03-11",1.985,1.985,1.985,1.985,2400.0],["2011-03-14",1.95,1.95,1.95,1.95,7200.0],["2011-03-15",1.755,1.8375,1.755,1.815,19200.0],["2011-03-16",1.8525,1.8575,1.815,1.815,10000.0],["2011-03-17",1.8375,1.8375,1.8375,1.8375,8000.0],["2011-03-18",1.975,1.98,1.955,1.98,38800.0],["2011-03-21",2.02,2.025,2.02,2.025,138800.0],["2011-03-22",1.9925,1.9925,1.98,1.9825,13200.0],["2011-03-23",2.0425,2.0625,2.0425,2.0625,1600.0],["2011-03-24",2.1475,2.17,2.1475,2.17,4400.0],["2011-03-25",2.1275,2.1275,2.1,2.1,5200.0],["2011-03-28",2.0975,2.0975,2.0925,2.0925,2800.0],["2011-03-29",2.0925,2.0925,2.0925,2.0925,0.0],["2011-03-30",2.0775,2.0775,2.0775,2.0775,800.0],["2011-03-31",2.1,2.105,2.0875,2.0875,14000.0],["2011-04-01",2.1125,2.12,2.1125,2.1175,7200.0],["2011-04-04",2.1175,2.1175,2.1175,2.1175,0.0],["2011-04-05",2.1375,2.1675,2.1375,2.1675,12400.0],["2011-04-06",2.2125,2.225,2.2125,2.2125,7600.0],["2011-04-07",2.2225,2.2225,2.2225,2.2225,800.0],["2011-04-08",2.2125,2.2125,2.2125,2.2125,2000.0],["2011-04-11",2.2125,2.2125,2.2125,2.2125,0.0],["2011-04-12",2.1925,2.1925,2.15,2.15,6400.0],["2011-04-13",2.23,2.25,2.225,2.2325,36000.0],["2011-04-14",2.28,2.2925,2.28,2.2925,16800.0],["2011-04-15",2.275,2.275,2.2225,2.2225,5600.0],["2011-04-18",2.2225,2.2225,2.2225,2.2225,0.0],["2011-04-19",2.2225,2.2225,2.2225,2.2225,0.0],["2011-04-20",2.2275,2.2275,2.2175,2.2225,6000.0],["2011-04-21",2.24,2.24,2.235,2.235,6800.0],["2011-04-25",2.225,2.2325,2.225,2.2325,13200.0],["2011-04-26",2.2325,2.2325,2.225,2.225,19600.0],["2011-04-27",2.2275,2.2425,2.2275,2.2425,3200.0],["2011-04-28",2.2425,2.2425,2.2425,2.2425,0.0],["2011-04-29",2.2475,2.25,2.2475,2.25,13600.0],["2011-05-02",2.255,2.255,2.2375,2.2375,7600.0],["2011-05-03",2.2375,2.2375,2.2375,2.2375,0.0],["2011-05-04",2.1875,2.1875,2.1875,2.1875,800.0],["2011-05-05",2.1675,2.19,2.16,2.16,6800.0],["2011-05-06",2.1775,2.1775,2.145,2.145,6800.0],["2011-05-09",2.1775,2.1775,2.175,2.175,8400.0],["2011-05-10",2.21,2.21,2.21,2.21,6000.0],["2011-05-11",2.2125,2.2125,2.2125,2.2125,2000.0],["2011-05-12",2.1125,2.1125,2.0875,2.0875,10000.0],["2011-05-13",2.1375,2.1375,2.1375,2.1375,1600.0],["2011-05-16",2.1375,2.1375,2.1375,2.1375,0.0],["2011-05-17",2.0875,2.0875,2.0875,2.0875,5200.0],["2011-05-18",1.9275,1.9275,1.865,1.865,5200.0],["2011-05-19",1.9225,1.9225,1.9225,1.9225,2000.0],["2011-05-20",1.8725,1.8725,1.8725,1.8725,400.0],["2011-05-23",1.77,1.7725,1.75,1.75,12400.0],["2011-05-24",1.7625,1.7625,1.7625,1.7625,800.0],["2011-05-25",1.7625,1.7625,1.7625,1.7625,0.0],["2011-05-26",1.7625,1.7625,1.7625,1.7625,0.0],["2011-05-27",1.7625,1.7625,1.7625,1.7625,0.0],["2011-05-31",1.855,1.865,1.855,1.8575,17600.0],["2011-06-01",1.8575,1.8575,1.8575,1.8575,0.0],["2011-06-02",1.9625,1.9625,1.9625,1.9625,400.0],["2011-06-03",1.96,1.985,1.96,1.985,8800.0],["2011-06-06",1.985,1.985,1.985,1.985,0.0],["2011-06-07",2.025,2.025,2.0025,2.0025,7600.0],["2011-06-08",1.9875,1.9875,1.9875,1.9875,1200.0],["2011-06-09",1.985,1.985,1.985,1.985,1200.0],["2011-06-10",1.9625,1.9625,1.9625,1.9625,1200.0],["2011-06-13",1.9325,1.9325,1.9325,1.9325,800.0],["2011-06-14",1.9425,1.9425,1.9375,1.9375,2800.0],["2011-06-15",1.9,1.9,1.9,1.9,800.0],["2011-06-16",1.9,1.9,1.9,1.9,0.0],["2011-06-17",1.8475,1.8475,1.8475,1.8475,1200.0],["2011-06-20",1.79,1.81,1.79,1.81,1600.0],["2011-06-21",1.795,1.81,1.795,1.81,6800.0],["2011-06-22",1.81,1.81,1.81,1.81,0.0],["2011-06-23",1.81,1.81,1.81,1.81,0.0],["2011-06-24",1.785,1.785,1.7825,1.7825,5600.0],["2011-06-27",1.8025,1.8025,1.8025,1.8025,800.0],["2011-06-28",1.805,1.805,1.805,1.805,2400.0],["2011-06-29",1.78,1.8175,1.78,1.8175,3600.0],["2011-06-30",1.8175,1.8325,1.815,1.8325,38800.0],["2011-07-01",1.825,1.825,1.825,1.825,2000.0],["2011-07-05",1.8775,1.8775,1.85,1.85,2800.0],["2011-07-06",1.845,1.845,1.845,1.845,2800.0],["2011-07-07",1.925,1.95,1.925,1.935,16400.0],["2011-07-08",1.935,1.935,1.935,1.935,0.0],["2011-07-11",1.935,1.935,1.935,1.935,0.0],["2011-07-12",1.935,1.935,1.935,1.935,0.0],["2011-07-13",1.935,1.935,1.935,1.935,0.0],["2011-07-14",1.935,1.935,1.935,1.935,0.0],["2011-07-15",1.935,1.935,1.935,1.935,0.0],["2011-07-18",1.935,1.935,1.935,1.935,0.0],["2011-07-19",1.935,1.935,1.935,1.935,0.0],["2011-07-20",1.935,1.935,1.935,1.935,0.0],["2011-07-21",1.66,1.68,1.66,1.68,3200.0],["2011-07-22",1.6675,1.6675,1.6675,1.6675,800.0],["2011-07-25",1.6675,1.6675,1.6675,1.6675,0.0],["2011-07-26",1.6675,1.6675,1.6675,1.6675,0.0],["2011-07-27",1.6675,1.6675,1.6675,1.6675,0.0],["2011-07-28",1.5725,1.5725,1.5725,1.5725,2000.0],["2011-07-29",1.5125,1.5125,1.5125,1.5125,800.0],["2011-08-01",1.5425,1.575,1.5425,1.575,5600.0],["2011-08-02",1.4075,1.4075,1.3925,1.3925,5600.0],["2011-08-03",1.355,1.355,1.2875,1.2975,10400.0],["2011-08-04",1.355,1.355,1.33,1.33,24400.0],["2011-08-05",1.365,1.365,1.2625,1.2625,15600.0],["2011-08-08",1.21,1.2125,1.175,1.175,26000.0],["2011-08-09",1.2575,1.2575,1.2575,1.2575,2000.0],["2011-08-10",1.2,1.2,1.2,1.2,800.0],["2011-08-11",1.3775,1.3775,1.3775,1.3775,4400.0],["2011-08-12",1.425,1.425,1.405,1.405,8800.0],["2011-08-15",1.5275,1.5275,1.5275,1.5275,3200.0],["2011-08-16",1.475,1.475,1.475,1.475,800.0],["2011-08-17",1.475,1.475,1.475,1.475,0.0],["2011-08-18",1.475,1.475,1.475,1.475,0.0],["2011-08-19",1.37,1.3775,1.37,1.3775,1600.0],["2011-08-22",1.4175,1.4175,1.335,1.335,570400.0],["2011-08-23",1.335,1.335,1.335,1.335,0.0],["2011-08-24",1.4575,1.4575,1.4575,1.4575,2000.0],["2011-08-25",1.4275,1.4275,1.4275,1.4275,800.0],["2011-08-26",1.4275,1.4275,1.4275,1.4275,0.0],["2011-08-29",1.46,1.4625,1.4475,1.45,5200.0],["2011-08-30",1.42,1.445,1.42,1.445,2400.0],["2011-08-31",1.4475,1.4475,1.4375,1.4375,9600.0],["2011-09-01",1.4375,1.4375,1.4375,1.4375,0.0],["2011-09-02",1.4375,1.4375,1.4375,1.4375,0.0],["2011-09-06",1.5,1.5,1.5,1.5,1200.0],["2011-09-07",1.59,1.5925,1.59,1.5925,2400.0],["2011-09-08",1.5925,1.5925,1.5925,1.5925,0.0],["2011-09-09",1.5225,1.5325,1.5225,1.5225,11200.0],["2011-09-12",1.4875,1.4875,1.4875,1.4875,1200.0],["2011-09-13",1.4875,1.4875,1.4875,1.4875,0.0],["2011-09-14",1.4875,1.4875,1.4875,1.4875,0.0],["2011-09-15",1.62,1.62,1.62,1.62,2400.0],["2011-09-16",1.6275,1.6275,1.6175,1.6175,6400.0],["2011-09-19",1.6175,1.6175,1.6175,1.6175,0.0],["2011-09-20",1.6,1.6,1.5875,1.5875,1600.0],["2011-09-21",1.5875,1.5875,1.5875,1.5875,0.0],["2011-09-22",1.4625,1.4625,1.4625,1.4625,2400.0],["2011-09-23",1.4425,1.465,1.4425,1.465,4400.0],["2011-09-26",1.4675,1.4675,1.4675,1.4675,1200.0],["2011-09-27",1.56,1.565,1.56,1.565,5200.0],["2011-09-28",1.4875,1.4875,1.4825,1.4825,57200.0],["2011-09-29",1.5675,1.5675,1.5325,1.5325,11600.0],["2011-09-30",1.5,1.5,1.475,1.475,4800.0],["2011-10-03",1.47,1.47,1.47,1.47,2000.0],["2011-10-04",1.3825,1.3825,1.3825,1.3825,1600.0],["2011-10-05",1.465,1.465,1.4625,1.4625,13200.0],["2011-10-06",1.4575,1.4875,1.4575,1.485,22800.0],["2011-10-07",1.4875,1.4875,1.4875,1.4875,9600.0],["2011-10-10",1.4875,1.4875,1.4875,1.4875,0.0],["2011-10-11",1.4875,1.4875,1.4875,1.4875,0.0],["2011-10-12",1.6,1.6,1.6,1.6,2400.0],["2011-10-13",1.5625,1.575,1.5625,1.575,3200.0],["2011-10-14",1.575,1.575,1.575,1.575,0.0],["2011-10-17",1.575,1.575,1.575,1.575,0.0],["2011-10-18",1.575,1.575,1.575,1.575,0.0],["2011-10-19",1.5525,1.5525,1.5425,1.5425,46800.0],["2011-10-20",1.5575,1.5575,1.5575,1.5575,1600.0],["2011-10-21",1.6,1.6,1.5975,1.5975,1200.0],["2011-10-24",1.65,1.6825,1.65,1.6825,2400.0],["2011-10-25",1.675,1.675,1.675,1.675,800.0],["2011-10-26",1.65,1.67,1.65,1.67,12000.0],["2011-10-27",1.7125,1.7125,1.7125,1.7125,1200.0],["2011-10-28",1.68,1.68,1.68,1.68,3200.0],["2011-10-31",1.7125,1.7125,1.695,1.695,20000.0],["2011-11-01",1.695,1.695,1.695,1.695,0.0],["2011-11-02",1.5675,1.5775,1.5675,1.5775,2000.0],["2011-11-03",1.625,1.625,1.625,1.625,2400.0],["2011-11-04",1.6175,1.63,1.6175,1.63,4000.0],["2011-11-07",1.63,1.63,1.63,1.63,0.0],["2011-11-08",1.6825,1.7625,1.6825,1.7625,8400.0],["2011-11-09",1.7625,1.7625,1.7625,1.7625,0.0],["2011-11-10",1.66,1.66,1.66,1.66,1200.0],["2011-11-11",1.7425,1.7425,1.7425,1.7425,1600.0],["2011-11-14",1.695,1.7025,1.695,1.7025,10000.0],["2011-11-15",1.7075,1.7075,1.7075,1.7075,2000.0],["2011-11-16",1.6825,1.6825,1.675,1.675,10000.0],["2011-11-17",1.64,1.64,1.64,1.64,400.0],["2011-11-18",1.6075,1.6075,1.6075,1.6075,1200.0],["2011-11-21",1.505,1.505,1.505,1.505,5600.0],["2011-11-22",1.505,1.505,1.505,1.505,0.0],["2011-11-23",1.455,1.455,1.455,1.455,800.0],["2011-11-25",1.455,1.455,1.455,1.455,0.0],["2011-11-28",1.5775,1.5775,1.5775,1.5775,11600.0],["2011-11-29",1.595,1.595,1.595,1.595,800.0],["2011-11-30",1.595,1.595,1.595,1.595,0.0],["2011-12-01",1.6175,1.6175,1.6175,1.6175,54800.0],["2011-12-02",1.6175,1.6175,1.6175,1.6175,0.0],["2011-12-05",1.6375,1.6375,1.6125,1.6125,18800.0],["2011-12-06",1.575,1.575,1.575,1.575,4400.0],["2011-12-07",1.5875,1.595,1.5875,1.595,2000.0],["2011-12-08",1.595,1.595,1.595,1.595,0.0],["2011-12-09",1.585,1.585,1.585,1.585,800.0],["2011-12-12",1.585,1.585,1.585,1.585,0.0],["2011-12-13",1.585,1.585,1.585,1.585,0.0],["2011-12-14",1.5125,1.5125,1.5125,1.5125,1200.0],["2011-12-15",1.515,1.515,1.515,1.515,800.0],["2011-12-16",1.515,1.515,1.515,1.515,0.0],["2011-12-19",1.53,1.53,1.53,1.53,800.0],["2011-12-20",1.53,1.53,1.53,1.53,0.0],["2011-12-21",1.5475,1.5475,1.5475,1.5475,2400.0],["2011-12-22",1.5575,1.565,1.5575,1.565,3600.0],["2011-12-23",1.545,1.5475,1.545,1.5475,3600.0],["2011-12-27",1.5425,1.5425,1.5425,1.5425,1200.0],["2011-12-28",1.52,1.52,1.5,1.5,6000.0],["2011-12-29",1.51,1.51,1.51,1.51,800.0],["2011-12-30",1.5,1.5,1.495,1.495,3200.0],["2012-01-03",1.53,1.53,1.53,1.53,10000.0],["2012-01-04",1.53,1.53,1.53,1.53,0.0],["2012-01-05",1.4925,1.4925,1.49,1.49,2800.0],["2012-01-06",1.49,1.49,1.49,1.49,0.0],["2012-01-09",1.49,1.49,1.49,1.49,0.0],["2012-01-10",1.49,1.49,1.49,1.49,0.0],["2012-01-11",1.475,1.475,1.475,1.475,15200.0],["2012-01-12",1.475,1.475,1.475,1.475,0.0],["2012-01-13",1.465,1.48,1.465,1.475,7200.0],["2012-01-17",1.4775,1.4875,1.4775,1.4875,3600.0],["2012-01-18",1.5125,1.5125,1.5125,1.5125,1600.0],["2012-01-19",1.5625,1.5775,1.5625,1.5775,10800.0],["2012-01-20",1.6675,1.695,1.6675,1.695,7200.0],["2012-01-23",1.6825,1.6825,1.6825,1.6825,3600.0],["2012-01-24",1.6825,1.6825,1.6825,1.6825,0.0],["2012-01-25",1.675,1.7,1.675,1.7,4000.0],["2012-01-26",1.7325,1.7325,1.7325,1.7325,11200.0],["2012-01-27",1.7125,1.7275,1.7125,1.7125,2800.0],["2012-01-30",1.6775,1.6775,1.6775,1.6775,2400.0],["2012-01-31",1.7025,1.7025,1.7025,1.7025,1200.0],["2012-02-01",1.7125,1.725,1.7125,1.725,11600.0],["2012-02-02",1.6475,1.6625,1.6475,1.6625,31200.0],["2012-02-03",1.675,1.675,1.675,1.675,800.0],["2012-02-06",1.67,1.67,1.67,1.67,2000.0],["2012-02-07",1.67,1.67,1.67,1.67,0.0],["2012-02-08",1.7825,1.7825,1.7825,1.7825,26800.0],["2012-02-09",1.765,1.82,1.765,1.82,2400.0],["2012-02-10",1.725,1.73,1.725,1.73,6400.0],["2012-02-13",1.7625,1.7625,1.7625,1.7625,7200.0],["2012-02-14",1.7425,1.7425,1.7425,1.7425,6000.0],["2012-02-15",1.74,1.74,1.74,1.74,6000.0],["2012-02-16",1.7625,1.7625,1.7625,1.7625,3200.0],["2012-02-17",1.8125,1.8125,1.7825,1.7825,12400.0],["2012-02-21",1.805,1.805,1.805,1.805,4400.0],["2012-02-22",1.825,1.825,1.8075,1.8075,8000.0],["2012-02-23",1.86,1.86,1.86,1.86,2000.0],["2012-02-24",1.8825,1.8825,1.8775,1.8775,4400.0],["2012-02-27",1.8775,1.8775,1.8775,1.8775,0.0],["2012-02-28",1.8375,1.8425,1.8375,1.8425,2400.0],["2012-02-29",1.825,1.825,1.825,1.825,1200.0],["2012-03-01",1.825,1.825,1.825,1.825,0.0],["2012-03-02",1.79,1.8,1.79,1.8,5200.0],["2012-03-05",1.8,1.8,1.8,1.8,0.0],["2012-03-06",1.8,1.8,1.8,1.8,0.0],["2012-03-07",1.8,1.8,1.8,1.8,0.0],["2012-03-08",1.78,1.78,1.78,1.78,2000.0],["2012-03-09",1.78,1.78,1.78,1.78,0.0],["2012-03-12",1.77,1.77,1.77,1.77,1200.0],["2012-03-13",1.775,1.79,1.775,1.79,30400.0],["2012-03-14",1.7875,1.7875,1.7875,1.7875,1200.0],["2012-03-15",1.7875,1.7875,1.7875,1.7875,0.0],["2012-03-16",1.7875,1.7875,1.7875,1.7875,4400.0],["2012-03-19",1.79,1.81,1.79,1.79,14000.0],["2012-03-20",1.89,1.91,1.89,1.91,8800.0],["2012-03-21",1.89,1.89,1.89,1.89,6800.0],["2012-03-22",1.86,1.86,1.85,1.85,2000.0],["2012-03-23",1.88,1.8925,1.88,1.8925,1600.0],["2012-03-26",1.915,1.9325,1.915,1.9325,16000.0],["2012-03-27",1.9225,1.9225,1.9225,1.9225,6000.0],["2012-03-28",1.9225,1.9225,1.9225,1.9225,0.0],["2012-03-29",1.8375,1.8375,1.8375,1.8375,1200.0],["2012-03-30",1.87,1.87,1.87,1.87,1600.0],["2012-04-02",1.87,1.87,1.87,1.87,0.0],["2012-04-03",1.8675,1.8675,1.8425,1.8425,9600.0],["2012-04-04",1.8375,1.8375,1.8375,1.8375,800.0],["2012-04-05",1.7425,1.7425,1.7425,1.7425,4000.0],["2012-04-09",1.7675,1.7675,1.765,1.765,4400.0],["2012-04-10",1.7,1.7,1.7,1.7,2000.0],["2012-04-11",1.7,1.7,1.7,1.7,0.0],["2012-04-12",1.675,1.715,1.675,1.715,8400.0],["2012-04-13",1.715,1.715,1.715,1.715,0.0],["2012-04-16",1.6375,1.6375,1.6375,1.6375,800.0],["2012-04-17",1.685,1.685,1.685,1.685,800.0],["2012-04-18",1.685,1.6925,1.6775,1.6775,21600.0],["2012-04-19",1.655,1.655,1.655,1.655,2400.0],["2012-04-20",1.655,1.655,1.655,1.655,0.0],["2012-04-23",1.655,1.655,1.655,1.655,0.0],["2012-04-24",1.615,1.6425,1.6125,1.6425,22800.0],["2012-04-25",1.7,1.7,1.7,1.7,6000.0],["2012-04-26",1.7,1.7,1.7,1.7,0.0],["2012-04-27",1.7,1.7,1.7,1.7,0.0],["2012-04-30",1.7,1.7,1.7,1.7,0.0],["2012-05-01",1.705,1.705,1.7025,1.7025,14800.0],["2012-05-02",1.7025,1.7025,1.7025,1.7025,0.0],["2012-05-03",1.7025,1.7025,1.7025,1.7025,0.0],["2012-05-04",1.605,1.605,1.605,1.605,800.0],["2012-05-07",1.62,1.62,1.62,1.62,800.0],["2012-05-08",1.62,1.62,1.62,1.62,0.0],["2012-05-09",1.62,1.62,1.62,1.62,0.0],["2012-05-10",1.5325,1.5325,1.5325,1.5325,1200.0],["2012-05-11",1.5325,1.5325,1.5325,1.5325,0.0],["2012-05-14",1.51,1.51,1.505,1.505,43600.0],["2012-05-15",1.51,1.51,1.51,1.51,3200.0],["2012-05-16",1.5025,1.5025,1.5025,1.5025,3200.0],["2012-05-17",1.465,1.465,1.4125,1.4125,22800.0],["2012-05-18",1.4125,1.4125,1.4125,1.4125,0.0],["2012-05-21",1.4125,1.4125,1.4125,1.4125,0.0],["2012-05-22",1.4175,1.43,1.4175,1.43,8000.0],["2012-05-23",1.43,1.43,1.43,1.43,0.0],["2012-05-24",1.36,1.36,1.36,1.36,1200.0],["2012-05-25",1.3475,1.36,1.34,1.36,11600.0],["2012-05-29",1.31,1.3125,1.31,1.3125,3600.0],["2012-05-30",1.2225,1.2225,1.2225,1.2225,1600.0],["2012-05-31",1.2775,1.2775,1.2775,1.2775,1600.0],["2012-06-01",1.205,1.205,1.205,1.205,400.0],["2012-06-04",1.205,1.205,1.205,1.205,0.0],["2012-06-05",1.2725,1.2725,1.2725,1.2725,4400.0],["2012-06-06",1.2875,1.2875,1.2875,1.2875,800.0],["2012-06-07",1.2875,1.2875,1.2875,1.2875,0.0],["2012-06-08",1.265,1.265,1.2525,1.2525,6000.0],["2012-06-11",1.2525,1.2525,1.2525,1.2525,0.0],["2012-06-12",1.29,1.2975,1.29,1.2975,800.0],["2012-06-13",1.2975,1.2975,1.2975,1.2975,0.0],["2012-06-14",1.2975,1.2975,1.2975,1.2975,0.0],["2012-06-15",1.265,1.2675,1.265,1.2675,4400.0],["2012-06-18",1.2575,1.2575,1.2575,1.2575,2800.0],["2012-06-19",1.2925,1.2925,1.2925,1.2925,1600.0],["2012-06-20",1.2925,1.2925,1.2925,1.2925,0.0],["2012-06-21",1.2925,1.2925,1.2925,1.2925,0.0],["2012-06-22",1.2925,1.2925,1.2925,1.2925,0.0],["2012-06-25",1.265,1.265,1.265,1.265,4000.0],["2012-06-26",1.265,1.265,1.265,1.265,0.0],["2012-06-27",1.2775,1.2775,1.2775,1.2775,1200.0],["2012-06-28",1.2775,1.2775,1.2775,1.2775,0.0],["2012-06-29",1.325,1.325,1.325,1.325,800.0],["2012-07-02",1.345,1.365,1.3425,1.365,18000.0],["2012-07-03",1.365,1.365,1.365,1.365,0.0],["2012-07-05",1.365,1.365,1.365,1.365,0.0],["2012-07-06",1.29,1.29,1.28,1.28,7200.0],["2012-07-09",1.28,1.28,1.28,1.28,0.0],["2012-07-10",1.4875,1.5075,1.4875,1.505,8400.0],["2012-07-11",1.455,1.455,1.455,1.455,800.0],["2012-07-12",1.455,1.455,1.455,1.455,0.0],["2012-07-13",1.455,1.455,1.455,1.455,0.0],["2012-07-16",1.455,1.455,1.455,1.455,0.0],["2012-07-17",1.455,1.455,1.455,1.455,0.0],["2012-07-18",1.455,1.455,1.455,1.455,0.0],["2012-07-19",1.5,1.5075,1.4975,1.5075,14800.0],["2012-07-20",1.47,1.47,1.47,1.47,2000.0],["2012-07-23",1.4575,1.4575,1.4575,1.4575,1200.0],["2012-07-24",1.47,1.47,1.47,1.47,800.0],["2012-07-25",1.5075,1.5125,1.5075,1.5125,4000.0],["2012-07-26",1.6425,1.6425,1.6125,1.615,7200.0],["2012-07-27",1.5975,1.5975,1.5975,1.5975,3200.0],["2012-07-30",1.5975,1.5975,1.5975,1.5975,0.0],["2012-07-31",1.5975,1.5975,1.5975,1.5975,0.0],["2012-08-01",1.6625,1.6625,1.6625,1.6625,1600.0],["2012-08-02",1.62,1.62,1.62,1.62,2000.0],["2012-08-03",1.6775,1.6775,1.6775,1.6775,800.0],["2012-08-06",1.6875,1.7125,1.6875,1.7125,6800.0],["2012-08-07",1.655,1.655,1.655,1.655,800.0],["2012-08-08",1.5875,1.5875,1.5875,1.5875,800.0],["2012-08-09",1.58,1.58,1.5775,1.5775,1600.0],["2012-08-10",1.565,1.5825,1.565,1.58,12400.0],["2012-08-13",1.58,1.58,1.58,1.58,2400.0],["2012-08-14",1.5625,1.5625,1.5575,1.5575,5600.0],["2012-08-15",1.5575,1.5575,1.5575,1.5575,0.0],["2012-08-16",1.5575,1.5575,1.5575,1.5575,0.0],["2012-08-17",1.5675,1.5675,1.5575,1.5575,29600.0],["2012-08-20",1.5575,1.5575,1.5575,1.5575,0.0],["2012-08-21",1.585,1.585,1.585,1.585,7600.0],["2012-08-22",1.5625,1.565,1.55,1.55,6800.0],["2012-08-23",1.55,1.55,1.55,1.55,0.0],["2012-08-24",1.53,1.53,1.53,1.53,800.0],["2012-08-27",1.53,1.53,1.53,1.53,0.0],["2012-08-28",1.56,1.56,1.56,1.56,10800.0],["2012-08-29",1.5575,1.56,1.5575,1.5575,2800.0],["2012-08-30",1.5575,1.5575,1.5575,1.5575,0.0],["2012-08-31",1.595,1.595,1.58,1.58,10400.0],["2012-09-04",1.58,1.58,1.58,1.58,0.0],["2012-09-05",1.58,1.58,1.58,1.58,0.0],["2012-09-06",1.5825,1.5825,1.5825,1.5825,1200.0],["2012-09-07",1.5825,1.5825,1.5825,1.5825,0.0],["2012-09-10",1.6075,1.6075,1.5925,1.5925,9200.0],["2012-09-11",1.58,1.595,1.58,1.595,2400.0],["2012-09-12",1.6125,1.615,1.6,1.6,26000.0],["2012-09-13",1.595,1.5975,1.595,1.5975,2000.0],["2012-09-14",1.6125,1.6175,1.6125,1.6175,26000.0],["2012-09-17",1.625,1.625,1.62,1.62,16000.0],["2012-09-18",1.62,1.62,1.62,1.62,0.0],["2012-09-19",1.7225,1.7225,1.7225,1.7225,10800.0],["2012-09-20",1.7225,1.7225,1.7225,1.7225,0.0],["2012-09-21",1.7325,1.7325,1.7325,1.7325,800.0],["2012-09-24",1.7325,1.7325,1.7325,1.7325,0.0],["2012-09-25",1.7325,1.7325,1.7325,1.7325,0.0],["2012-09-26",1.7325,1.7325,1.7325,1.7325,0.0],["2012-09-27",1.72,1.72,1.72,1.72,1200.0],["2012-09-28",1.72,1.72,1.72,1.72,0.0],["2012-10-01",1.8575,1.8575,1.8375,1.8375,7600.0],["2012-10-02",1.845,1.845,1.82,1.82,1600.0],["2012-10-03",1.82,1.82,1.82,1.82,0.0],["2012-10-04",1.82,1.82,1.82,1.82,0.0],["2012-10-05",1.8775,1.8775,1.8775,1.8775,3200.0],["2012-10-08",1.885,1.885,1.885,1.885,2400.0],["2012-10-09",1.8825,1.8825,1.8825,1.8825,2400.0],["2012-10-10",1.865,1.8725,1.865,1.8725,2000.0],["2012-10-11",1.885,1.885,1.885,1.885,4000.0],["2012-10-12",1.86,1.8625,1.86,1.8625,46800.0],["2012-10-15",1.9025,1.9025,1.9025,1.9025,20000.0],["2012-10-16",1.955,1.955,1.955,1.955,12000.0],["2012-10-17",1.955,1.955,1.955,1.955,0.0],["2012-10-18",1.955,1.955,1.955,1.955,0.0],["2012-10-19",1.795,1.8075,1.7825,1.8075,13600.0],["2012-10-22",1.7825,1.7825,1.7825,1.7825,4000.0],["2012-10-23",1.71,1.71,1.71,1.71,4000.0],["2012-10-24",1.71,1.71,1.71,1.71,0.0],["2012-10-25",1.7275,1.7275,1.715,1.715,2800.0],["2012-10-26",1.715,1.715,1.715,1.715,0.0],["2012-10-31",1.7775,1.7775,1.77,1.7725,10000.0],["2012-11-01",1.775,1.775,1.7675,1.7675,2000.0],["2012-11-02",1.7725,1.7725,1.77,1.77,1600.0],["2012-11-05",1.7975,1.7975,1.7975,1.7975,1200.0],["2012-11-06",1.7975,1.7975,1.7975,1.7975,2000.0],["2012-11-07",1.795,1.795,1.7675,1.7675,5600.0],["2012-11-08",1.6775,1.6775,1.6775,1.6775,1600.0],["2012-11-09",1.6775,1.6775,1.6775,1.6775,0.0],["2012-11-12",1.7075,1.7075,1.695,1.695,6000.0],["2012-11-13",1.675,1.675,1.675,1.675,1200.0],["2012-11-14",1.675,1.675,1.675,1.675,0.0],["2012-11-15",1.675,1.675,1.675,1.675,0.0],["2012-11-16",1.67,1.67,1.64,1.64,11600.0],["2012-11-19",1.67,1.67,1.67,1.67,8000.0],["2012-11-20",1.67,1.67,1.67,1.67,0.0],["2012-11-21",1.6525,1.6525,1.65,1.65,6000.0],["2012-11-23",1.6875,1.6875,1.6875,1.6875,400.0],["2012-11-26",1.6825,1.6825,1.6825,1.6825,1200.0],["2012-11-27",1.7275,1.7275,1.7275,1.7275,10400.0],["2012-11-28",1.7775,1.7775,1.7725,1.7725,3200.0],["2012-11-29",1.7725,1.7725,1.7725,1.7725,0.0],["2012-11-30",1.7725,1.7725,1.7725,1.7725,5600.0],["2012-12-03",1.77,1.77,1.765,1.765,37200.0],["2012-12-04",1.78,1.78,1.78,1.78,800.0],["2012-12-05",1.7575,1.7575,1.755,1.755,2400.0],["2012-12-06",1.755,1.755,1.755,1.755,0.0],["2012-12-07",1.79,1.79,1.7775,1.7775,4800.0],["2012-12-10",1.7775,1.7775,1.7775,1.7775,0.0],["2012-12-11",1.805,1.805,1.7925,1.7975,44400.0],["2012-12-12",1.8125,1.8125,1.8,1.8,13200.0],["2012-12-13",1.7675,1.7675,1.7675,1.7675,2000.0],["2012-12-14",1.7575,1.7675,1.7575,1.7675,2800.0],["2012-12-17",1.7625,1.775,1.76,1.775,191200.0],["2012-12-18",1.775,1.79,1.7675,1.7875,140800.0],["2012-12-19",1.765,1.765,1.765,1.765,800.0],["2012-12-20",1.76,1.76,1.74,1.74,4000.0],["2012-12-21",1.7225,1.7225,1.7225,1.7225,2400.0],["2012-12-24",1.7075,1.7075,1.7075,1.7075,2000.0],["2012-12-26",1.7,1.705,1.69,1.705,51200.0],["2012-12-27",1.7225,1.73,1.7125,1.7125,42000.0],["2012-12-28",1.71,1.715,1.69,1.7125,18400.0],["2012-12-31",1.7,1.7225,1.7,1.7225,10800.0],["2013-01-02",1.75,1.75,1.745,1.7475,27600.0],["2013-01-03",1.78,1.78,1.78,1.78,2800.0],["2013-01-04",1.7625,1.7625,1.7625,1.7625,4000.0],["2013-01-07",1.79,1.7975,1.79,1.7925,47200.0],["2013-01-08",1.795,1.8,1.795,1.8,18400.0],["2013-01-09",1.8425,1.8425,1.8425,1.8425,4000.0],["2013-01-10",1.9,1.9,1.885,1.885,8800.0],["2013-01-11",1.9275,1.9275,1.9225,1.9225,8800.0],["2013-01-14",1.9225,1.9225,1.9225,1.9225,0.0],["2013-01-15",1.88,1.88,1.88,1.88,1200.0],["2013-01-16",1.88,1.88,1.88,1.88,0.0],["2013-01-17",1.88,1.88,1.88,1.88,0.0],["2013-01-18",1.9025,1.9025,1.9025,1.9025,800.0],["2013-01-22",1.895,1.895,1.895,1.895,800.0],["2013-01-23",1.895,1.9,1.8925,1.9,18000.0],["2013-01-24",1.89,1.89,1.89,1.89,2000.0],["2013-01-25",1.9075,1.9075,1.9075,1.9075,4800.0],["2013-01-28",1.9075,1.9075,1.9075,1.9075,0.0],["2013-01-29",1.855,1.855,1.855,1.855,2400.0],["2013-01-30",1.88,1.88,1.865,1.865,4000.0],["2013-01-31",1.865,1.865,1.865,1.865,0.0],["2013-02-01",1.89,1.9,1.89,1.9,10400.0],["2013-02-04",1.8625,1.8625,1.8375,1.8375,8800.0],["2013-02-05",1.8375,1.8375,1.8375,1.8375,0.0],["2013-02-06",1.8425,1.845,1.8425,1.8425,27200.0],["2013-02-07",1.825,1.825,1.825,1.825,1600.0],["2013-02-08",1.825,1.825,1.825,1.825,2000.0],["2013-02-11",1.845,1.845,1.845,1.845,16000.0],["2013-02-12",1.845,1.845,1.845,1.845,17200.0],["2013-02-13",1.8475,1.8475,1.8475,1.8475,2000.0],["2013-02-14",1.8825,1.89,1.8725,1.8825,4800.0],["2013-02-15",1.8825,1.8825,1.8825,1.8825,0.0],["2013-02-19",1.8875,1.8875,1.885,1.8875,4000.0],["2013-02-20",1.8875,1.8875,1.8875,1.8875,0.0],["2013-02-21",1.805,1.805,1.805,1.805,800.0],["2013-02-22",1.7975,1.7975,1.7975,1.7975,800.0],["2013-02-25",1.7975,1.7975,1.7975,1.7975,0.0],["2013-02-26",1.7975,1.7975,1.7975,1.7975,0.0],["2013-02-27",1.7975,1.7975,1.7975,1.7975,0.0],["2013-02-28",1.7975,1.7975,1.7975,1.7975,0.0],["2013-03-01",1.7125,1.7125,1.7075,1.7075,2800.0],["2013-03-04",1.67,1.67,1.67,1.67,2000.0],["2013-03-05",1.695,1.695,1.695,1.695,800.0],["2013-03-06",1.695,1.695,1.6925,1.6925,4000.0],["2013-03-07",1.6925,1.6925,1.6925,1.6925,0.0],["2013-03-08",1.6925,1.6925,1.6925,1.6925,0.0],["2013-03-11",1.64,1.64,1.5825,1.5825,1600.0],["2013-03-12",1.61,1.61,1.61,1.61,800.0],["2013-03-13",1.5725,1.5725,1.5725,1.5725,1600.0],["2013-03-14",1.485,1.495,1.485,1.495,9200.0],["2013-03-15",1.53,1.54,1.53,1.54,6400.0],["2013-03-18",1.58,1.61,1.58,1.61,6000.0],["2013-03-19",1.61,1.61,1.61,1.61,0.0],["2013-03-20",1.61,1.61,1.61,1.61,0.0],["2013-03-21",1.4925,1.4925,1.4925,1.4925,2000.0],["2013-03-22",1.4925,1.4925,1.4925,1.4925,0.0],["2013-03-25",1.4975,1.4975,1.4975,1.4975,4000.0],["2013-03-26",1.47,1.4825,1.47,1.4825,8000.0],["2013-03-27",1.4825,1.4825,1.4825,1.4825,0.0],["2013-03-28",1.4825,1.4825,1.4825,1.4825,0.0],["2013-04-01",1.43,1.43,1.43,1.43,1600.0],["2013-04-02",1.43,1.43,1.43,1.43,4000.0],["2013-04-03",1.4,1.43,1.4,1.43,2800.0],["2013-04-04",1.4725,1.525,1.4725,1.525,16800.0],["2013-04-05",1.525,1.525,1.525,1.525,0.0],["2013-04-08",1.525,1.525,1.525,1.525,0.0],["2013-04-09",1.5125,1.5125,1.5125,1.5125,800.0],["2013-04-10",1.5125,1.5125,1.5125,1.5125,0.0],["2013-04-11",1.54,1.5525,1.54,1.5525,2000.0],["2013-04-12",1.555,1.555,1.5225,1.5225,14800.0],["2013-04-15",1.515,1.515,1.5025,1.5025,28000.0],["2013-04-16",1.4925,1.4925,1.4925,1.4925,12800.0],["2013-04-17",1.4125,1.4125,1.375,1.375,176800.0],["2013-04-18",1.375,1.375,1.375,1.375,28000.0],["2013-04-19",1.345,1.345,1.345,1.345,66400.0],["2013-04-22",1.4375,1.45,1.3925,1.435,170000.0],["2013-04-23",1.425,1.425,1.395,1.3975,82000.0],["2013-04-24",1.4025,1.42,1.4025,1.4175,139200.0],["2013-04-25",1.4425,1.46,1.4425,1.45,54000.0],["2013-04-26",1.6125,1.615,1.59,1.605,283200.0],["2013-04-29",1.68,1.7,1.6675,1.695,58800.0],["2013-04-30",1.75,1.7775,1.75,1.765,9600.0],["2013-05-01",1.7675,1.7675,1.7675,1.7675,6000.0],["2013-05-02",1.7575,1.76,1.7575,1.76,1200.0],["2013-05-03",1.76,1.76,1.76,1.76,4000.0],["2013-05-06",1.75,1.75,1.7225,1.7225,41600.0],["2013-05-07",1.7225,1.7225,1.7225,1.7225,0.0],["2013-05-08",1.7225,1.7225,1.7225,1.7225,0.0],["2013-05-09",1.785,1.7875,1.7825,1.7875,6000.0],["2013-05-10",1.7875,1.7875,1.7875,1.7875,0.0],["2013-05-13",1.74,1.74,1.74,1.74,800.0],["2013-05-14",1.765,1.785,1.765,1.78,8400.0],["2013-05-15",1.7725,1.775,1.77,1.77,6000.0],["2013-05-16",1.8,1.8,1.785,1.785,26800.0],["2013-05-17",1.785,1.785,1.7825,1.7825,36000.0],["2013-05-20",1.7875,1.7925,1.7725,1.7925,98000.0],["2013-05-21",1.7825,1.795,1.7825,1.795,1200.0],["2013-05-22",1.825,1.825,1.825,1.825,2800.0],["2013-05-23",1.785,1.79,1.785,1.785,9600.0],["2013-05-24",1.79,1.79,1.775,1.775,24800.0],["2013-05-28",1.7975,1.7975,1.7975,1.7975,400.0],["2013-05-29",1.8175,1.8175,1.8025,1.8025,11600.0],["2013-05-30",1.8225,1.8325,1.8125,1.8125,4800.0],["2013-05-31",1.815,1.815,1.8075,1.8125,14400.0],["2013-06-03",1.795,1.7975,1.795,1.7975,1200.0],["2013-06-04",1.805,1.805,1.8,1.8,5200.0],["2013-06-05",1.7775,1.7875,1.75,1.7525,38000.0],["2013-06-06",1.7725,1.7725,1.7725,1.7725,1600.0],["2013-06-07",1.79,1.8275,1.79,1.8225,7600.0],["2013-06-10",1.8525,1.8575,1.8425,1.8425,19200.0],["2013-06-11",1.84,1.84,1.8275,1.83,2400.0],["2013-06-12",1.865,1.865,1.8325,1.8325,10800.0],["2013-06-13",1.835,1.8825,1.835,1.8825,21200.0],["2013-06-14",1.8575,1.8575,1.8575,1.8575,400.0],["2013-06-17",1.86,1.86,1.86,1.86,6000.0],["2013-06-18",1.8525,1.8525,1.8525,1.8525,4000.0],["2013-06-19",1.8475,1.8475,1.82,1.82,2800.0],["2013-06-20",1.7375,1.7375,1.725,1.725,3600.0],["2013-06-21",1.6975,1.6975,1.67,1.67,7200.0],["2013-06-24",1.67,1.67,1.67,1.67,0.0],["2013-06-25",1.6725,1.68,1.6725,1.68,2000.0],["2013-06-26",1.7425,1.7425,1.7425,1.7425,400.0],["2013-06-27",1.7425,1.7425,1.7425,1.7425,0.0],["2013-06-28",1.75,1.75,1.75,1.75,3200.0],["2013-07-01",1.7275,1.7275,1.725,1.725,2800.0],["2013-07-02",1.695,1.695,1.6875,1.6875,30000.0],["2013-07-03",1.6275,1.6275,1.6225,1.6225,30000.0],["2013-07-05",1.5975,1.5975,1.5975,1.5975,800.0],["2013-07-08",1.62,1.62,1.62,1.62,6000.0],["2013-07-09",1.6475,1.6475,1.6475,1.6475,2400.0],["2013-07-10",1.6525,1.6525,1.65,1.6525,8000.0],["2013-07-11",1.7125,1.7125,1.7125,1.7125,9600.0],["2013-07-12",1.695,1.7,1.695,1.695,4800.0],["2013-07-15",1.7,1.7225,1.7,1.7225,43200.0],["2013-07-16",1.7225,1.7225,1.7225,1.7225,0.0],["2013-07-17",1.675,1.675,1.675,1.675,400.0],["2013-07-18",1.685,1.685,1.685,1.685,800.0],["2013-07-19",1.6775,1.68,1.6775,1.68,1200.0],["2013-07-22",1.68,1.68,1.68,1.68,0.0],["2013-07-23",1.68,1.68,1.68,1.68,0.0],["2013-07-24",1.68,1.68,1.68,1.68,0.0],["2013-07-25",1.68,1.68,1.68,1.68,0.0],["2013-07-26",1.67,1.67,1.67,1.67,1600.0],["2013-07-29",1.67,1.67,1.67,1.67,0.0],["2013-07-30",1.675,1.6775,1.675,1.6775,11200.0],["2013-07-31",1.6475,1.6475,1.6475,1.6475,2000.0],["2013-08-01",1.6775,1.6775,1.6775,1.6775,800.0],["2013-08-02",1.6775,1.6775,1.6775,1.6775,0.0],["2013-08-05",1.6775,1.6775,1.6775,1.6775,0.0],["2013-08-06",1.73,1.735,1.7075,1.7075,8000.0],["2013-08-07",1.7075,1.7075,1.7075,1.7075,0.0],["2013-08-08",1.67,1.67,1.67,1.67,1600.0],["2013-08-09",1.6975,1.6975,1.6975,1.6975,2800.0],["2013-08-12",1.6975,1.6975,1.6975,1.6975,0.0],["2013-08-13",1.765,1.795,1.765,1.7925,23200.0],["2013-08-14",1.7975,1.7975,1.7975,1.7975,800.0],["2013-08-15",1.78,1.78,1.78,1.78,2000.0],["2013-08-16",1.78,1.78,1.78,1.78,0.0],["2013-08-19",1.78,1.78,1.78,1.78,0.0],["2013-08-20",1.78,1.78,1.78,1.78,0.0],["2013-08-21",1.78,1.78,1.78,1.78,0.0],["2013-08-22",1.78,1.78,1.78,1.78,0.0],["2013-08-23",1.825,1.825,1.81,1.81,12000.0],["2013-08-26",1.81,1.81,1.81,1.81,0.0],["2013-08-27",1.7375,1.745,1.7375,1.74,4800.0],["2013-08-28",1.7575,1.7575,1.7425,1.7425,5600.0],["2013-08-29",1.745,1.745,1.745,1.745,3600.0],["2013-08-30",1.745,1.745,1.745,1.745,0.0],["2013-09-03",1.915,1.93,1.915,1.93,6000.0],["2013-09-04",1.8775,1.8825,1.8775,1.88,5600.0],["2013-09-05",1.88,1.88,1.88,1.88,0.0],["2013-09-06",1.885,1.89,1.8625,1.8625,8400.0],["2013-09-09",1.9225,1.97,1.9225,1.97,24400.0],["2013-09-10",2.0725,2.08,2.0625,2.0625,7200.0],["2013-09-11",2.0625,2.0625,2.0625,2.0625,0.0],["2013-09-12",2.1725,2.1875,2.1725,2.1825,9200.0],["2013-09-13",2.1875,2.1875,2.155,2.155,4400.0],["2013-09-16",2.205,2.205,2.205,2.205,800.0],["2013-09-17",2.205,2.205,2.205,2.205,0.0],["2013-09-18",2.1675,2.1675,2.1675,2.1675,4800.0],["2013-09-19",2.1675,2.1675,2.1675,2.1675,0.0],["2013-09-20",2.1425,2.1425,2.1425,2.1425,5600.0],["2013-09-23",2.1925,2.1925,2.1925,2.1925,2000.0],["2013-09-24",2.1925,2.1925,2.1925,2.1925,0.0],["2013-09-25",2.1925,2.1925,2.1925,2.1925,0.0],["2013-09-26",2.1925,2.1925,2.1925,2.1925,0.0],["2013-09-27",2.19,2.19,2.1675,2.1675,3600.0],["2013-09-30",2.2025,2.205,2.2025,2.205,12000.0],["2013-10-01",2.2175,2.2175,2.2175,2.2175,800.0],["2013-10-02",2.305,2.315,2.305,2.315,10400.0],["2013-10-03",2.3125,2.3125,2.3125,2.3125,400.0],["2013-10-04",2.3125,2.3125,2.3125,2.3125,0.0],["2013-10-07",2.32,2.33,2.32,2.33,4000.0],["2013-10-08",2.33,2.33,2.33,2.33,0.0],["2013-10-09",2.2025,2.205,2.2025,2.205,5200.0],["2013-10-10",2.205,2.205,2.205,2.205,0.0],["2013-10-11",2.205,2.205,2.205,2.205,0.0],["2013-10-14",2.205,2.205,2.205,2.205,0.0],["2013-10-15",2.34,2.365,2.34,2.365,4400.0],["2013-10-16",2.365,2.365,2.365,2.365,0.0],["2013-10-17",2.39,2.39,2.365,2.365,19600.0],["2013-10-18",2.395,2.395,2.395,2.395,4400.0],["2013-10-21",2.5675,2.65,2.5675,2.6275,15200.0],["2013-10-22",2.665,2.665,2.6625,2.6625,7600.0],["2013-10-23",2.645,2.65,2.625,2.625,18400.0],["2013-10-24",2.7075,2.7125,2.6875,2.7125,12000.0],["2013-10-25",2.7125,2.7125,2.7125,2.7125,0.0],["2013-10-28",2.83,2.83,2.83,2.83,2000.0],["2013-10-29",2.9325,2.985,2.9325,2.98,12400.0],["2013-10-30",2.8925,2.95,2.8925,2.925,23600.0],["2013-10-31",2.9125,2.9125,2.9125,2.9125,800.0],["2013-11-01",2.96,2.96,2.96,2.96,8000.0],["2013-11-04",3.125,3.18,3.125,3.18,90400.0],["2013-11-05",3.0625,3.0625,2.8625,2.97,142400.0],["2013-11-06",3.0875,3.17,3.085,3.17,48400.0],["2013-11-07",2.975,3.045,2.975,2.9775,6000.0],["2013-11-08",3.115,3.155,3.11,3.155,40000.0],["2013-11-11",3.23,3.2375,3.22,3.22,81600.0],["2013-11-12",2.7225,2.79,2.7125,2.79,96800.0],["2013-11-13",2.6325,2.7125,2.6325,2.7125,54000.0],["2013-11-14",2.81,2.8525,2.81,2.8525,13200.0],["2013-11-15",2.8625,2.8625,2.8275,2.86,5200.0],["2013-11-18",2.765,2.765,2.7325,2.745,8800.0],["2013-11-19",2.67,2.67,2.6275,2.6275,6800.0],["2013-11-20",2.6875,2.7425,2.6875,2.7175,24400.0],["2013-11-21",2.65,2.65,2.65,2.65,400.0],["2013-11-22",2.75,2.75,2.75,2.75,400.0],["2013-11-25",2.7025,2.71,2.7025,2.71,8000.0],["2013-11-26",2.71,2.71,2.705,2.705,5600.0],["2013-11-27",2.725,2.725,2.725,2.725,2000.0],["2013-11-29",2.725,2.725,2.725,2.725,0.0],["2013-12-02",2.6575,2.6575,2.6575,2.6575,2000.0],["2013-12-03",2.5875,2.5875,2.5875,2.5875,5600.0],["2013-12-04",2.5075,2.5525,2.5075,2.5525,3200.0],["2013-12-05",2.565,2.565,2.565,2.565,400.0],["2013-12-06",2.6325,2.6325,2.6225,2.6225,8800.0],["2013-12-09",2.725,2.7925,2.725,2.7925,28000.0],["2013-12-10",2.825,2.85,2.825,2.85,9600.0],["2013-12-11",2.79,2.79,2.79,2.79,1200.0],["2013-12-12",2.6925,2.6925,2.6925,2.6925,400.0],["2013-12-13",2.4,2.4,2.395,2.395,1200.0],["2013-12-16",2.4825,2.485,2.4775,2.485,31200.0],["2013-12-17",2.525,2.525,2.525,2.525,20000.0],["2013-12-18",2.525,2.525,2.525,2.525,0.0],["2013-12-19",2.6025,2.6025,2.6025,2.6025,2000.0],["2013-12-20",2.5425,2.5425,2.5425,2.5425,2000.0],["2013-12-23",2.565,2.565,2.565,2.565,2400.0],["2013-12-24",2.5825,2.5825,2.5825,2.5825,6400.0],["2013-12-26",2.5825,2.5825,2.5825,2.5825,0.0],["2013-12-27",2.5325,2.5375,2.5325,2.5375,1600.0],["2013-12-30",2.5375,2.5375,2.52,2.52,1600.0],["2013-12-31",2.5125,2.5125,2.5125,2.5125,800.0],["2014-01-02",2.535,2.535,2.525,2.525,38000.0],["2014-01-03",2.5425,2.585,2.5425,2.585,7200.0],["2014-01-06",2.64,2.65,2.64,2.65,2400.0],["2014-01-07",2.7175,2.74,2.7175,2.74,12800.0],["2014-01-08",2.745,2.75,2.69,2.69,12400.0],["2014-01-09",2.76,2.76,2.76,2.76,2400.0],["2014-01-10",2.7525,2.7525,2.7525,2.7525,400.0],["2014-01-13",2.8475,2.8675,2.845,2.8625,40000.0],["2014-01-14",2.9075,2.9475,2.9075,2.9475,6800.0],["2014-01-15",3.04,3.04,3.04,3.04,400.0],["2014-01-16",2.9925,3.005,2.9575,3.005,16400.0],["2014-01-17",2.9825,2.9825,2.9725,2.9725,2000.0],["2014-01-21",2.9725,2.9725,2.9725,2.9725,0.0],["2014-01-22",2.92,2.92,2.8625,2.8625,133600.0],["2014-01-23",2.8625,2.8625,2.8625,2.8625,0.0],["2014-01-24",2.755,2.755,2.755,2.755,4000.0],["2014-01-27",2.6775,2.6775,2.63,2.6625,27600.0],["2014-01-28",2.7625,2.7625,2.7625,2.7625,800.0],["2014-01-29",2.7625,2.7625,2.7625,2.7625,0.0],["2014-01-30",2.7625,2.7625,2.7625,2.7625,0.0],["2014-01-31",2.7625,2.7625,2.7625,2.7625,0.0],["2014-02-03",2.7375,2.7375,2.7375,2.7375,2000.0],["2014-02-04",2.7375,2.7375,2.7375,2.7375,0.0],["2014-02-05",2.6575,2.6575,2.6575,2.6575,400.0],["2014-02-06",2.705,2.705,2.705,2.705,6000.0],["2014-02-07",2.705,2.705,2.705,2.705,0.0],["2014-02-10",2.76,2.7675,2.76,2.7675,6800.0],["2014-02-11",2.84,2.8725,2.84,2.8725,9200.0],["2014-02-12",2.8225,2.8225,2.8225,2.8225,1200.0],["2014-02-13",2.76,2.76,2.76,2.76,800.0],["2014-02-14",2.7625,2.7625,2.7625,2.7625,800.0],["2014-02-18",2.75,2.75,2.75,2.75,3200.0],["2014-02-19",2.7125,2.7125,2.7125,2.7125,800.0],["2014-02-20",2.6625,2.6625,2.6625,2.6625,4400.0],["2014-02-21",2.715,2.715,2.715,2.715,1200.0],["2014-02-24",2.675,2.75,2.675,2.75,4000.0],["2014-02-25",2.75,2.75,2.75,2.75,0.0],["2014-02-26",2.72,2.72,2.7075,2.715,22400.0],["2014-02-27",2.77,2.77,2.77,2.77,800.0],["2014-02-28",2.77,2.77,2.77,2.77,0.0],["2014-03-03",2.635,2.635,2.6,2.6,98000.0],["2014-03-04",2.675,2.675,2.675,2.675,2800.0],["2014-03-05",2.695,2.695,2.695,2.695,1200.0],["2014-03-06",2.8175,2.8175,2.795,2.795,26800.0],["2014-03-07",2.75,2.7775,2.7025,2.715,16000.0],["2014-03-10",2.715,2.715,2.715,2.715,0.0],["2014-03-11",2.715,2.715,2.715,2.715,0.0],["2014-03-12",2.715,2.715,2.715,2.715,0.0],["2014-03-13",2.635,2.6425,2.575,2.575,4800.0],["2014-03-14",2.575,2.575,2.575,2.575,0.0],["2014-03-17",2.6325,2.6325,2.6325,2.6325,8000.0],["2014-03-18",2.59,2.63,2.59,2.63,4800.0],["2014-03-19",2.5825,2.585,2.5825,2.5825,2000.0],["2014-03-20",2.5825,2.5825,2.5825,2.5825,0.0],["2014-03-21",2.6175,2.62,2.59,2.59,18400.0],["2014-03-24",2.655,2.67,2.535,2.67,38400.0],["2014-03-25",2.67,2.67,2.67,2.67,8000.0],["2014-03-26",2.605,2.605,2.605,2.605,2000.0],["2014-03-27",2.6075,2.6075,2.6075,2.6075,2000.0],["2014-03-28",2.6225,2.6225,2.57,2.57,1600.0],["2014-03-31",2.57,2.57,2.57,2.57,0.0],["2014-04-01",2.64,2.6575,2.64,2.6575,6000.0],["2014-04-02",2.73,2.73,2.73,2.73,800.0],["2014-04-03",2.73,2.73,2.73,2.73,0.0],["2014-04-04",2.7375,2.7375,2.7075,2.7075,6800.0],["2014-04-07",2.605,2.605,2.5925,2.6025,12400.0],["2014-04-08",2.615,2.6325,2.615,2.63,37600.0],["2014-04-09",2.6725,2.6725,2.6725,2.6725,4000.0],["2014-04-10",2.6375,2.6375,2.6375,2.6375,400.0],["2014-04-11",2.6375,2.6375,2.6375,2.6375,0.0],["2014-04-14",2.6375,2.6375,2.6375,2.6375,0.0],["2014-04-15",2.3275,2.3825,2.3275,2.36,26800.0],["2014-04-16",2.36,2.36,2.36,2.36,0.0],["2014-04-17",2.38,2.38,2.38,2.38,800.0],["2014-04-21",2.38,2.38,2.38,2.38,0.0],["2014-04-22",2.38,2.38,2.38,2.38,0.0],["2014-04-23",2.38,2.38,2.38,2.38,0.0],["2014-04-24",2.38,2.38,2.38,2.38,0.0],["2014-04-25",2.4775,2.4775,2.4775,2.4775,800.0],["2014-04-28",2.4775,2.4775,2.4775,2.4775,0.0],["2014-04-29",2.4775,2.4775,2.4775,2.4775,0.0],["2014-04-30",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-01",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-02",2.4775,2.4775,2.4775,2.4775,2000.0],["2014-05-05",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-06",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-07",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-08",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-09",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-12",2.4775,2.4775,2.4775,2.4775,0.0],["2014-05-13",2.46,2.4725,2.46,2.4725,7600.0],["2014-05-14",2.4725,2.4725,2.4725,2.4725,0.0],["2014-05-15",2.4725,2.4725,2.4725,2.4725,0.0],["2014-05-16",2.3375,2.3375,2.3275,2.33,10000.0],["2014-05-19",2.295,2.295,2.2675,2.2675,6800.0],["2014-05-20",2.3125,2.32,2.3125,2.32,7600.0],["2014-05-21",2.3325,2.3325,2.3325,2.3325,2000.0],["2014-05-22",2.3275,2.3275,2.3275,2.3275,2000.0],["2014-05-23",2.3375,2.3375,2.3375,2.3375,4000.0],["2014-05-27",2.455,2.455,2.4075,2.4075,8800.0],["2014-05-28",2.4725,2.4725,2.4475,2.4475,11200.0],["2014-05-29",2.4675,2.4675,2.4675,2.4675,9600.0],["2014-05-30",2.4675,2.4675,2.4675,2.4675,0.0],["2014-06-02",2.4675,2.4675,2.4675,2.4675,0.0],["2014-06-03",2.475,2.475,2.465,2.465,8000.0],["2014-06-04",2.48,2.505,2.48,2.505,2000.0],["2014-06-05",2.505,2.505,2.505,2.505,0.0],["2014-06-06",2.505,2.505,2.505,2.505,0.0],["2014-06-09",2.49,2.49,2.49,2.49,2000.0],["2014-06-10",2.49,2.49,2.49,2.49,4000.0],["2014-06-11",2.49,2.49,2.49,2.49,0.0],["2014-06-12",2.4025,2.4075,2.4025,2.4075,10800.0],["2014-06-13",2.375,2.375,2.375,2.375,1600.0],["2014-06-16",2.365,2.365,2.35,2.35,3600.0],["2014-06-17",2.395,2.395,2.395,2.395,400.0],["2014-06-18",2.395,2.395,2.395,2.395,0.0],["2014-06-19",2.49,2.49,2.49,2.49,3600.0],["2014-06-20",2.49,2.49,2.49,2.49,0.0],["2014-06-23",2.48,2.49,2.48,2.49,16400.0],["2014-06-24",2.4675,2.4675,2.4675,2.4675,400.0],["2014-06-25",2.5125,2.5125,2.5125,2.5125,1600.0],["2014-06-26",2.5125,2.5125,2.5125,2.5125,0.0],["2014-06-27",2.5125,2.5125,2.5125,2.5125,0.0],["2014-06-30",2.5125,2.5125,2.5125,2.5125,0.0],["2014-07-01",2.5125,2.5125,2.5125,2.5125,0.0],["2014-07-02",2.5125,2.5125,2.5125,2.5125,0.0],["2014-07-03",2.475,2.475,2.475,2.475,2400.0],["2014-07-07",2.445,2.445,2.445,2.445,800.0],["2014-07-08",2.445,2.445,2.445,2.445,0.0],["2014-07-09",2.465,2.4725,2.46,2.46,8400.0],["2014-07-10",2.4225,2.4225,2.4225,2.4225,800.0],["2014-07-11",2.445,2.445,2.44,2.44,3200.0],["2014-07-14",2.475,2.475,2.475,2.475,1200.0],["2014-07-15",2.4225,2.4225,2.4225,2.4225,800.0],["2014-07-16",2.4225,2.4225,2.4225,2.4225,0.0],["2014-07-17",2.4225,2.4225,2.4225,2.4225,0.0],["2014-07-18",2.4225,2.4225,2.4225,2.4225,0.0],["2014-07-21",2.4225,2.4225,2.4225,2.4225,0.0],["2014-07-22",2.495,2.51,2.495,2.51,12400.0],["2014-07-23",2.605,2.605,2.605,2.605,8400.0],["2014-07-24",2.7125,2.7725,2.7075,2.7725,24000.0],["2014-07-25",2.86,2.86,2.86,2.86,1200.0],["2014-07-28",2.765,2.765,2.7125,2.7125,71200.0],["2014-07-29",2.6875,2.7725,2.6875,2.7675,10400.0],["2014-07-30",2.7625,2.7625,2.735,2.735,4400.0],["2014-07-31",2.695,2.695,2.6925,2.6925,5600.0],["2014-08-01",2.675,2.675,2.675,2.675,800.0],["2014-08-04",2.5,2.5,2.5,2.5,800.0],["2014-08-05",2.3425,2.3425,2.3175,2.32,3200.0],["2014-08-06",2.2675,2.3275,2.2675,2.3275,20800.0],["2014-08-07",2.2725,2.2725,2.255,2.255,2400.0],["2014-08-08",2.34,2.3925,2.34,2.3925,8800.0],["2014-08-11",2.4,2.4375,2.375,2.4375,34400.0],["2014-08-12",2.4375,2.4775,2.4375,2.4775,7200.0],["2014-08-13",2.4375,2.4375,2.4375,2.4375,400.0],["2014-08-14",2.4925,2.4925,2.4925,2.4925,800.0],["2014-08-15",2.4575,2.4575,2.4575,2.4575,4000.0],["2014-08-18",2.4575,2.4575,2.4575,2.4575,800.0],["2014-08-19",2.42,2.42,2.42,2.42,800.0],["2014-08-20",2.405,2.405,2.405,2.405,1200.0],["2014-08-21",2.4125,2.4125,2.4125,2.4125,1200.0],["2014-08-22",2.385,2.385,2.38,2.38,1600.0],["2014-08-25",2.38,2.38,2.38,2.38,0.0],["2014-08-26",2.38,2.38,2.38,2.38,0.0],["2014-08-27",2.525,2.6025,2.5175,2.56,12800.0],["2014-08-28",2.56,2.56,2.56,2.56,0.0],["2014-08-29",2.4,2.4,2.4,2.4,6400.0],["2014-09-02",2.4125,2.4125,2.4125,2.4125,2000.0],["2014-09-03",2.4125,2.4125,2.4125,2.4125,0.0],["2014-09-04",2.435,2.435,2.435,2.435,400.0],["2014-09-05",2.435,2.435,2.435,2.435,0.0],["2014-09-08",2.39,2.39,1.9225,2.1225,64000.0],["2014-09-09",2.045,2.075,2.0375,2.075,92800.0],["2014-09-10",2.005,2.0275,2.005,2.0075,7200.0],["2014-09-11",2.025,2.025,2.025,2.025,3200.0],["2014-09-12",1.995,1.995,1.97,1.97,13200.0],["2014-09-15",1.9825,1.9825,1.9825,1.9825,2000.0],["2014-09-16",1.935,1.9625,1.935,1.9625,9200.0],["2014-09-17",1.9625,1.9625,1.9625,1.9625,0.0],["2014-09-18",1.9875,1.9875,1.9675,1.9675,3200.0],["2014-09-19",2.0125,2.0125,1.9725,1.9725,9600.0],["2014-09-22",1.9725,1.9725,1.9725,1.9725,0.0],["2014-09-23",1.9425,1.965,1.9425,1.9525,4800.0],["2014-09-24",1.9775,1.9775,1.9775,1.9775,1600.0],["2014-09-25",1.9775,1.9775,1.9775,1.9775,0.0],["2014-09-26",1.9775,1.9775,1.9775,1.9775,0.0],["2014-09-29",1.9775,1.9775,1.9775,1.9775,0.0],["2014-09-30",1.925,1.925,1.925,1.925,800.0],["2014-10-01",1.925,1.925,1.925,1.925,0.0],["2014-10-02",1.9025,1.9025,1.9025,1.9025,2000.0],["2014-10-03",1.9025,1.9025,1.9025,1.9025,0.0],["2014-10-06",1.92,1.92,1.92,1.92,800.0],["2014-10-07",1.8575,1.8575,1.8575,1.8575,400.0],["2014-10-08",1.805,1.805,1.76,1.76,8000.0],["2014-10-09",1.75,1.75,1.69,1.725,36400.0],["2014-10-10",1.6725,1.695,1.6725,1.695,5200.0],["2014-10-13",1.6725,1.6725,1.6375,1.6375,1200.0],["2014-10-14",1.6525,1.6525,1.6525,1.6525,400.0],["2014-10-15",1.66,1.6775,1.6525,1.6775,5200.0],["2014-10-16",1.595,1.62,1.565,1.6175,10400.0],["2014-10-17",1.6175,1.6175,1.6175,1.6175,0.0],["2014-10-20",1.68,1.68,1.68,1.68,1200.0],["2014-10-21",1.84,1.84,1.84,1.84,6000.0],["2014-10-22",1.8525,1.8525,1.8525,1.8525,2800.0],["2014-10-23",1.85,1.85,1.85,1.85,6000.0],["2014-10-24",1.8225,1.8225,1.8225,1.8225,800.0],["2014-10-27",1.775,1.775,1.755,1.76,4800.0],["2014-10-28",1.8,1.8,1.795,1.795,2000.0],["2014-10-29",1.82,1.82,1.82,1.82,800.0],["2014-10-30",1.8175,1.8175,1.805,1.805,2400.0],["2014-10-31",1.835,1.835,1.835,1.835,800.0],["2014-11-03",1.88,1.89,1.875,1.89,19600.0],["2014-11-04",1.89,1.89,1.89,1.89,0.0],["2014-11-05",1.9375,1.9375,1.9375,1.9375,400.0],["2014-11-06",1.9375,1.9375,1.9375,1.9375,0.0],["2014-11-07",1.9375,1.9375,1.9375,1.9375,0.0],["2014-11-10",1.9375,1.9375,1.9375,1.9375,0.0],["2014-11-11",1.885,1.885,1.88,1.8825,8800.0],["2014-11-12",1.8725,1.8725,1.8725,1.8725,27600.0],["2014-11-13",1.8625,1.8625,1.8625,1.8625,4800.0],["2014-11-14",1.8625,1.8625,1.8625,1.8625,0.0],["2014-11-17",1.8625,1.8625,1.8625,1.8625,0.0],["2014-11-18",1.91,1.935,1.91,1.935,4800.0],["2014-11-19",1.935,1.935,1.935,1.935,0.0],["2014-11-20",1.935,1.935,1.935,1.935,0.0],["2014-11-21",1.9225,1.9225,1.9225,1.9225,400.0],["2014-11-24",2.0125,2.0125,2.0125,2.0125,800.0],["2014-11-25",2.03,2.03,1.9825,1.9825,5600.0],["2014-11-26",1.9825,1.9825,1.9825,1.9825,0.0],["2014-11-28",1.9825,1.9825,1.9825,1.9825,0.0],["2014-12-01",1.995,2.015,1.9825,1.9875,3600.0],["2014-12-02",2.03,2.2775,2.03,2.275,47600.0],["2014-12-03",2.325,2.325,2.315,2.315,2000.0],["2014-12-04",2.2925,2.2925,2.2925,2.2925,400.0],["2014-12-05",2.295,2.3,2.2625,2.2625,11600.0],["2014-12-08",2.3075,2.3075,2.3075,2.3075,6800.0],["2014-12-09",2.2725,2.2725,2.195,2.195,5600.0],["2014-12-10",2.24,2.2525,2.24,2.2475,12800.0],["2014-12-11",2.2475,2.2475,2.2475,2.2475,0.0],["2014-12-12",2.2225,2.225,2.19,2.19,5200.0],["2014-12-15",2.1825,2.1825,2.1775,2.18,9200.0],["2014-12-16",2.1475,2.1475,2.115,2.115,1200.0],["2014-12-17",2.115,2.115,2.115,2.115,0.0],["2014-12-18",2.215,2.22,2.215,2.22,12400.0],["2014-12-19",2.205,2.205,2.205,2.205,400.0],["2014-12-22",2.2375,2.2375,2.2375,2.2375,400.0],["2014-12-23",2.2375,2.2375,2.2375,2.2375,0.0],["2014-12-24",2.2,2.2,2.2,2.2,800.0],["2014-12-26",2.2,2.2,2.2,2.2,0.0],["2014-12-29",2.2,2.2,2.2,2.2,0.0],["2014-12-30",2.2,2.2,2.2,2.2,0.0],["2014-12-31",2.2075,2.2075,2.1775,2.1775,28000.0],["2015-01-02",2.255,2.255,2.2375,2.2375,8000.0],["2015-01-05",2.2375,2.2375,2.2375,2.2375,0.0],["2015-01-06",2.2375,2.2375,2.2375,2.2375,0.0],["2015-01-07",2.2375,2.2375,2.2375,2.2375,0.0],["2015-01-08",2.2375,2.2375,2.2375,2.2375,0.0],["2015-01-09",2.25,2.25,2.2425,2.2425,42000.0],["2015-01-12",2.2525,2.275,2.2525,2.275,8400.0],["2015-01-13",2.2075,2.2075,2.2075,2.2075,2800.0],["2015-01-14",2.215,2.215,2.215,2.215,1200.0],["2015-01-15",2.215,2.215,2.215,2.215,0.0],["2015-01-16",2.1175,2.18,2.1175,2.18,10400.0],["2015-01-20",2.205,2.205,2.1875,2.1875,800.0],["2015-01-21",2.1875,2.1875,2.1875,2.1875,0.0],["2015-01-22",2.1175,2.155,2.1175,2.155,2400.0],["2015-01-23",2.0825,2.0875,2.0825,2.085,10400.0],["2015-01-26",2.085,2.085,2.085,2.085,0.0],["2015-01-27",2.085,2.085,2.085,2.085,0.0],["2015-01-28",2.085,2.085,2.085,2.085,0.0],["2015-01-29",2.085,2.085,2.085,2.085,0.0],["2015-01-30",2.085,2.085,2.085,2.085,0.0],["2015-02-02",2.085,2.085,2.085,2.085,0.0],["2015-02-03",2.1275,2.135,2.1275,2.135,3600.0],["2015-02-04",2.135,2.135,2.135,2.135,0.0],["2015-02-05",2.135,2.135,2.135,2.135,0.0],["2015-02-06",2.1375,2.1375,2.12,2.12,3200.0],["2015-02-09",2.0925,2.1,2.0925,2.1,3200.0],["2015-02-10",2.1,2.1,2.1,2.1,0.0],["2015-02-11",2.23,2.23,2.2,2.2025,12000.0],["2015-02-12",2.265,2.2775,2.255,2.275,28000.0],["2015-02-13",2.275,2.275,2.275,2.275,0.0],["2015-02-17",2.1975,2.205,2.1975,2.205,5600.0],["2015-02-18",2.2075,2.2075,2.2075,2.2075,4000.0],["2015-02-19",2.2175,2.2275,2.2175,2.2275,8800.0],["2015-02-20",2.185,2.185,2.185,2.185,400.0],["2015-02-23",2.185,2.185,2.185,2.185,0.0],["2015-02-24",2.1675,2.18,2.1675,2.18,4000.0],["2015-02-25",2.13,2.14,2.13,2.14,10800.0],["2015-02-26",2.145,2.145,2.135,2.135,8800.0],["2015-02-27",2.13,2.13,2.13,2.13,400.0],["2015-03-02",2.07,2.0725,2.07,2.0725,3200.0],["2015-03-03",2.09,2.09,2.09,2.09,4000.0],["2015-03-04",2.09,2.09,2.09,2.09,0.0],["2015-03-05",2.0375,2.0575,2.0375,2.0575,1600.0],["2015-03-06",2.04,2.05,2.04,2.05,14800.0],["2015-03-09",2.05,2.05,2.05,2.05,0.0],["2015-03-10",2.05,2.05,2.05,2.05,0.0],["2015-03-11",2.05,2.05,2.05,2.05,0.0],["2015-03-12",2.005,2.005,2.005,2.005,4000.0],["2015-03-13",1.985,1.985,1.985,1.985,2000.0],["2015-03-16",2.0,2.0,2.0,2.0,2000.0],["2015-03-17",1.975,1.975,1.975,1.975,800.0],["2015-03-18",1.975,1.975,1.975,1.975,0.0],["2015-03-19",1.9625,1.9675,1.9625,1.9675,12000.0],["2015-03-20",2.14,2.175,2.1275,2.175,24400.0],["2015-03-23",2.1475,2.1925,2.1475,2.1925,8000.0],["2015-03-24",2.1225,2.1425,2.1225,2.1425,4800.0],["2015-03-25",2.1225,2.1225,2.1025,2.1025,2000.0],["2015-03-26",2.1025,2.1025,2.1025,2.1025,0.0],["2015-03-27",2.0025,2.0025,2.0025,2.0025,800.0],["2015-03-30",2.0025,2.0025,2.0025,2.0025,0.0],["2015-03-31",1.9975,1.9975,1.9975,1.9975,400.0],["2015-04-01",1.9975,1.9975,1.9975,1.9975,0.0],["2015-04-02",2.01,2.01,2.01,2.01,800.0],["2015-04-06",2.01,2.01,2.01,2.01,0.0],["2015-04-07",2.0325,2.0325,2.0325,2.0325,6000.0],["2015-04-08",1.985,1.985,1.985,1.985,1600.0],["2015-04-09",1.985,1.985,1.985,1.985,0.0],["2015-04-10",1.985,1.985,1.985,1.985,0.0],["2015-04-13",1.9675,1.9675,1.9675,1.9675,400.0],["2015-04-14",1.9675,1.9675,1.9675,1.9675,0.0],["2015-04-15",1.9675,1.9675,1.9675,1.9675,0.0],["2015-04-16",2.03,2.0525,2.03,2.045,7200.0],["2015-04-17",2.045,2.045,2.045,2.045,7200.0],["2015-04-20",2.045,2.045,2.045,2.045,0.0],["2015-04-21",2.045,2.045,2.045,2.045,0.0],["2015-04-22",2.045,2.045,2.045,2.045,0.0],["2015-04-23",2.045,2.045,2.045,2.045,0.0],["2015-04-24",2.045,2.045,2.045,2.045,0.0],["2015-04-27",2.0975,2.0975,2.0975,2.0975,1200.0],["2015-04-28",2.055,2.08,2.055,2.08,2400.0],["2015-04-29",2.0575,2.0575,2.0525,2.0525,2400.0],["2015-04-30",2.0525,2.0525,2.0525,2.0525,0.0],["2015-05-01",2.0525,2.0525,2.0525,2.0525,0.0],["2015-05-04",2.0525,2.0525,2.0525,2.0525,0.0],["2015-05-05",2.075,2.075,2.075,2.075,400.0],["2015-05-06",2.075,2.075,2.075,2.075,0.0],["2015-05-07",2.075,2.075,2.075,2.075,0.0],["2015-05-08",2.075,2.075,2.075,2.075,0.0],["2015-05-11",2.145,2.145,2.145,2.145,400.0],["2015-05-12",2.145,2.145,2.145,2.145,0.0],["2015-05-13",2.25,2.25,2.25,2.25,2000.0],["2015-05-14",2.25,2.25,2.2475,2.2475,14400.0],["2015-05-15",2.2375,2.245,2.2375,2.245,6000.0],["2015-05-18",2.2275,2.2275,2.2275,2.2275,1200.0],["2015-05-19",2.2125,2.2125,2.2125,2.2125,1200.0],["2015-05-20",2.2125,2.2125,2.2125,2.2125,0.0],["2015-05-21",2.25,2.2575,2.2425,2.255,7600.0],["2015-05-22",2.1975,2.1975,2.1975,2.1975,1200.0],["2015-05-26",2.125,2.125,2.125,2.125,4800.0],["2015-05-27",2.125,2.125,2.125,2.125,0.0],["2015-05-28",2.0625,2.0625,2.0475,2.0475,6000.0],["2015-05-29",2.035,2.0375,2.035,2.0375,2400.0],["2015-06-01",2.0375,2.0375,2.0375,2.0375,0.0],["2015-06-02",2.0325,2.045,2.0325,2.045,12000.0],["2015-06-03",2.0625,2.0625,2.0625,2.0625,2000.0],["2015-06-04",2.0625,2.0625,2.0625,2.0625,0.0],["2015-06-05",2.0175,2.0175,2.0175,2.0175,6000.0],["2015-06-08",2.0675,2.0675,2.0675,2.0675,400.0],["2015-06-09",2.0675,2.0675,2.0675,2.0675,0.0],["2015-06-10",2.0675,2.0675,2.0675,2.0675,0.0],["2015-06-11",2.0675,2.0675,2.0675,2.0675,0.0],["2015-06-12",2.0675,2.0675,2.0675,2.0675,0.0],["2015-06-15",2.0675,2.0675,2.0675,2.0675,0.0],["2015-06-16",2.0225,2.0225,2.0225,2.0225,8400.0],["2015-06-17",1.975,1.975,1.975,1.975,400.0],["2015-06-18",1.975,1.975,1.975,1.975,0.0],["2015-06-19",1.975,1.975,1.975,1.975,0.0],["2015-06-22",2.0375,2.04,2.0375,2.0375,21200.0],["2015-06-23",2.0375,2.0375,2.0375,2.0375,0.0],["2015-06-24",1.98,1.98,1.98,1.98,400.0],["2015-06-25",1.98,1.98,1.98,1.98,0.0],["2015-06-26",1.995,1.995,1.995,1.995,800.0],["2015-06-29",1.9675,1.9875,1.9675,1.9875,4000.0],["2015-06-30",1.9925,1.9925,1.5675,1.5675,67200.0],["2015-07-01",1.8225,1.8225,1.8225,1.8225,28000.0],["2015-07-02",1.825,1.825,1.8075,1.81,8000.0],["2015-07-06",1.84,1.85,1.8125,1.8125,11600.0],["2015-07-07",1.775,1.7975,1.775,1.7975,6400.0],["2015-07-08",1.7975,1.7975,1.7975,1.7975,0.0],["2015-07-09",1.7975,1.7975,1.7975,1.7975,0.0],["2015-07-10",1.7975,1.7975,1.7975,1.7975,0.0],["2015-07-13",1.8075,1.8075,1.8075,1.8075,16000.0],["2015-07-14",1.8125,1.815,1.8075,1.8075,8400.0],["2015-07-15",1.8075,1.8075,1.8075,1.8075,0.0],["2015-07-16",1.89,1.89,1.8775,1.8775,3600.0],["2015-07-17",1.8775,1.8775,1.8775,1.8775,0.0],["2015-07-20",1.8575,1.8575,1.8575,1.8575,400.0],["2015-07-21",1.825,1.825,1.825,1.825,400.0],["2015-07-22",1.8025,1.8175,1.8025,1.815,7200.0],["2015-07-23",1.815,1.815,1.815,1.815,0.0],["2015-07-24",1.815,1.8175,1.815,1.8175,4800.0],["2015-07-27",1.8525,1.8525,1.85,1.85,4400.0],["2015-07-28",1.855,1.855,1.855,1.855,10800.0],["2015-07-29",1.855,1.855,1.855,1.855,0.0],["2015-07-30",1.855,1.855,1.855,1.855,0.0],["2015-07-31",1.855,1.855,1.855,1.855,0.0],["2015-08-03",1.855,1.855,1.855,1.855,0.0],["2015-08-04",1.9275,1.93,1.9025,1.9025,10400.0],["2015-08-05",1.9025,1.9025,1.9025,1.9025,0.0],["2015-08-06",2.0,2.0,2.0,2.0,1600.0],["2015-08-07",2.0125,2.015,2.0125,2.0125,16000.0],["2015-08-10",2.0925,2.1075,2.0925,2.0975,4800.0],["2015-08-11",2.0975,2.0975,2.0975,2.0975,0.0],["2015-08-12",2.085,2.085,2.085,2.085,5200.0],["2015-08-13",2.1,2.1075,2.09,2.09,42000.0],["2015-08-14",2.1075,2.13,2.1075,2.1225,12000.0],["2015-08-17",2.1075,2.1175,2.1,2.1175,4000.0],["2015-08-18",2.1575,2.1575,2.1575,2.1575,8800.0],["2015-08-19",2.13,2.13,2.115,2.115,4800.0],["2015-08-20",2.13,2.13,2.09,2.09,13200.0],["2015-08-21",2.09,2.09,2.05,2.05,4800.0],["2015-08-24",2.0,2.0,1.9575,2.0,6800.0],["2015-08-25",2.0,2.0,2.0,2.0,0.0],["2015-08-26",2.0,2.0,2.0,2.0,0.0],["2015-08-27",2.1325,2.14,2.1175,2.1175,4800.0],["2015-08-28",2.1,2.105,2.0875,2.0875,4000.0],["2015-08-31",2.0925,2.0925,2.0925,2.0925,2400.0],["2015-09-01",2.0375,2.0375,2.0375,2.0375,400.0],["2015-09-02",2.11,2.11,2.1,2.1,3200.0],["2015-09-03",2.0625,2.0625,2.0625,2.0625,1600.0],["2015-09-04",2.0675,2.075,2.0625,2.07,188800.0],["2015-09-08",2.09,2.095,2.085,2.085,35600.0],["2015-09-09",2.17,2.17,2.16,2.16,15200.0],["2015-09-10",2.16,2.165,2.15,2.1575,20400.0],["2015-09-11",2.1225,2.1375,2.1225,2.135,5200.0],["2015-09-14",2.135,2.135,2.135,2.135,0.0],["2015-09-15",2.1775,2.1775,2.1775,2.1775,400.0],["2015-09-16",2.2425,2.25,2.2425,2.2425,12400.0],["2015-09-17",2.2625,2.27,2.25,2.27,34400.0],["2015-09-18",2.245,2.2675,2.245,2.25,4000.0],["2015-09-21",2.25,2.25,2.25,2.25,1200.0],["2015-09-22",2.1975,2.1975,2.1975,2.1975,4400.0],["2015-09-23",2.1975,2.1975,2.1975,2.1975,0.0],["2015-09-24",2.1975,2.1975,2.1975,2.1975,0.0],["2015-09-25",2.2975,2.3,2.2375,2.2375,12000.0],["2015-09-28",2.2375,2.2375,2.2375,2.2375,0.0],["2015-09-29",2.2375,2.2375,2.2375,2.2375,0.0],["2015-09-30",2.21,2.21,2.21,2.21,400.0],["2015-10-01",2.22,2.22,2.22,2.22,400.0],["2015-10-02",2.225,2.225,2.225,2.225,400.0],["2015-10-05",2.3025,2.3025,2.3025,2.3025,4000.0],["2015-10-06",2.3275,2.3275,2.3275,2.3275,4000.0],["2015-10-07",2.3275,2.3275,2.3275,2.3275,0.0],["2015-10-08",2.3275,2.3275,2.3275,2.3275,0.0],["2015-10-09",2.3225,2.3225,2.3225,2.3225,3200.0],["2015-10-12",2.3225,2.3225,2.3225,2.3225,0.0],["2015-10-13",2.3225,2.3225,2.3225,2.3225,0.0],["2015-10-14",2.2125,2.2125,2.2125,2.2125,4000.0],["2015-10-15",2.19,2.19,2.19,2.19,1600.0],["2015-10-16",2.19,2.19,2.19,2.19,0.0],["2015-10-19",2.19,2.19,2.19,2.19,0.0],["2015-10-20",2.19,2.19,2.19,2.19,0.0],["2015-10-21",2.2075,2.2075,2.2075,2.2075,4000.0],["2015-10-22",2.2075,2.2075,2.2075,2.2075,0.0],["2015-10-23",2.1525,2.1525,2.1525,2.1525,800.0],["2015-10-26",2.215,2.215,2.215,2.215,4000.0],["2015-10-27",2.215,2.215,2.215,2.215,0.0],["2015-10-28",2.215,2.215,2.215,2.215,0.0],["2015-10-29",2.1525,2.1525,2.1425,2.145,32000.0],["2015-10-30",2.145,2.145,2.145,2.145,0.0],["2015-11-02",2.215,2.215,2.215,2.215,4400.0],["2015-11-03",2.215,2.215,2.215,2.215,0.0],["2015-11-04",2.215,2.215,2.215,2.215,0.0],["2015-11-05",2.1725,2.1725,2.16,2.16,2800.0],["2015-11-06",2.175,2.175,2.175,2.175,4400.0],["2015-11-09",2.2525,2.2525,2.2275,2.2275,14400.0],["2015-11-10",2.2275,2.2275,2.2275,2.2275,0.0],["2015-11-11",2.2275,2.2275,2.2275,2.2275,0.0],["2015-11-12",2.17,2.17,2.17,2.17,1200.0],["2015-11-13",2.15,2.15,2.1125,2.1125,1600.0],["2015-11-16",2.1675,2.1725,2.1675,2.1675,4400.0],["2015-11-17",2.1675,2.1675,2.1675,2.1675,0.0],["2015-11-18",2.1425,2.1425,2.1425,2.1425,4800.0],["2015-11-19",2.1425,2.1425,2.1425,2.1425,0.0],["2015-11-20",2.1425,2.1425,2.1425,2.1425,4800.0],["2015-11-23",2.1425,2.1425,2.1425,2.1425,0.0],["2015-11-24",2.1425,2.1425,2.1425,2.1425,0.0],["2015-11-25",2.1425,2.1425,2.1425,2.1425,0.0],["2015-11-27",2.1425,2.1425,2.1425,2.1425,0.0],["2015-11-30",2.205,2.205,2.205,2.205,6800.0],["2015-12-01",2.19,2.19,2.19,2.19,6000.0],["2015-12-02",2.19,2.19,2.19,2.19,0.0],["2015-12-03",2.19,2.19,2.19,2.19,0.0],["2015-12-04",2.1925,2.1925,2.1925,2.1925,2400.0],["2015-12-07",2.295,2.295,2.2725,2.2725,9200.0],["2015-12-08",2.24,2.2475,2.24,2.24,8800.0],["2015-12-09",2.2375,2.2375,2.2375,2.2375,800.0],["2015-12-10",2.2375,2.2375,2.2375,2.2375,0.0],["2015-12-11",2.2375,2.2375,2.2375,2.2375,0.0],["2015-12-14",2.2375,2.2375,2.2375,2.2375,0.0],["2015-12-15",2.2375,2.2375,2.2375,2.2375,0.0],["2015-12-16",2.2375,2.2375,2.2375,2.2375,0.0],["2015-12-17",2.2,2.2,2.2,2.2,400.0],["2015-12-18",2.215,2.215,2.1925,2.1925,2000.0],["2015-12-21",2.1925,2.1925,2.1925,2.1925,8000.0],["2015-12-22",2.1925,2.1925,2.1925,2.1925,0.0],["2015-12-23",2.2025,2.2025,2.2025,2.2025,5200.0],["2015-12-24",2.2025,2.2025,2.2025,2.2025,0.0],["2015-12-28",2.2025,2.2025,2.2025,2.2025,0.0],["2015-12-29",2.2625,2.2625,2.2625,2.2625,4800.0],["2015-12-30",2.2475,2.2575,2.24,2.2575,4000.0],["2015-12-31",2.2575,2.2575,2.2575,2.2575,0.0],["2016-01-04",2.2575,2.2575,2.2575,2.2575,0.0],["2016-01-05",2.2575,2.2575,2.2575,2.2575,0.0],["2016-01-06",2.2575,2.2575,2.2575,2.2575,0.0],["2016-01-07",2.09,2.115,2.065,2.1,5600.0],["2016-01-08",2.1,2.1,2.1,2.1,0.0],["2016-01-11",2.0275,2.0275,2.0275,2.0275,400.0],["2016-01-12",2.0625,2.0625,2.0575,2.0575,4000.0],["2016-01-13",2.0,2.0,2.0,2.0,1200.0],["2016-01-14",1.9775,1.9775,1.9375,1.955,12400.0],["2016-01-15",1.875,1.8925,1.875,1.8925,2400.0],["2016-01-19",1.8475,1.8475,1.8475,1.8475,800.0],["2016-01-20",1.7975,1.7975,1.795,1.795,800.0],["2016-01-21",1.795,1.795,1.795,1.795,0.0],["2016-01-22",1.795,1.795,1.795,1.795,0.0],["2016-01-25",1.795,1.795,1.795,1.795,0.0],["2016-01-26",1.8475,1.85,1.8475,1.85,800.0],["2016-01-27",1.85,1.85,1.85,1.85,0.0],["2016-01-28",1.8525,1.8525,1.74,1.7875,4400.0],["2016-01-29",1.7875,1.7875,1.7875,1.7875,0.0],["2016-02-01",1.7875,1.7875,1.7875,1.7875,0.0],["2016-02-02",1.7875,1.7875,1.7875,1.7875,0.0],["2016-02-03",1.85,1.8675,1.85,1.8675,22400.0],["2016-02-04",1.8675,1.8675,1.8675,1.8675,0.0],["2016-02-05",1.8675,1.8675,1.8675,1.8675,0.0],["2016-02-08",1.8675,1.8675,1.8675,1.8675,0.0],["2016-02-09",1.8675,1.8675,1.8675,1.8675,0.0],["2016-02-10",1.655,1.655,1.655,1.655,1200.0],["2016-02-11",1.64,1.64,1.64,1.64,800.0],["2016-02-12",1.64,1.64,1.64,1.64,0.0],["2016-02-16",1.64,1.64,1.64,1.64,0.0],["2016-02-17",1.715,1.715,1.715,1.715,800.0],["2016-02-18",1.775,1.7875,1.775,1.7875,5200.0],["2016-02-19",1.7875,1.7875,1.7875,1.7875,0.0],["2016-02-22",1.7325,1.7325,1.7325,1.7325,800.0],["2016-02-23",1.72,1.72,1.72,1.72,2000.0],["2016-02-24",1.69,1.69,1.6675,1.6675,4400.0],["2016-02-25",1.6675,1.6675,1.6675,1.6675,0.0],["2016-02-26",1.6675,1.6675,1.6675,1.6675,0.0],["2016-02-29",1.6675,1.6675,1.6675,1.6675,0.0],["2016-03-01",1.725,1.7375,1.725,1.7375,9600.0],["2016-03-02",1.725,1.755,1.725,1.755,6800.0],["2016-03-03",1.755,1.755,1.755,1.755,0.0],["2016-03-04",1.79,1.79,1.79,1.79,400.0],["2016-03-07",1.78,1.8225,1.78,1.8225,800.0],["2016-03-08",1.8225,1.8225,1.8225,1.8225,0.0],["2016-03-09",1.76,1.76,1.75,1.75,4400.0],["2016-03-10",1.75,1.75,1.75,1.75,0.0],["2016-03-11",1.75,1.75,1.75,1.75,0.0],["2016-03-14",1.8175,1.85,1.8175,1.85,2400.0],["2016-03-15",1.8175,1.8175,1.765,1.8025,2400.0],["2016-03-16",1.7675,1.7675,1.7675,1.7675,400.0],["2016-03-17",1.7675,1.7675,1.7675,1.7675,0.0],["2016-03-18",1.7675,1.7675,1.7675,1.7675,0.0],["2016-03-21",1.8125,1.85,1.8125,1.85,8800.0],["2016-03-22",1.8525,1.8925,1.8525,1.875,27600.0],["2016-03-23",1.8525,1.8525,1.8525,1.8525,400.0],["2016-03-24",1.8525,1.8525,1.8525,1.8525,0.0],["2016-03-28",1.8525,1.8525,1.8525,1.8525,0.0],["2016-03-29",1.8525,1.8525,1.8525,1.8525,0.0],["2016-03-30",1.8525,1.8525,1.8525,1.8525,0.0],["2016-03-31",1.78,1.78,1.78,1.78,2000.0],["2016-04-01",1.78,1.78,1.78,1.78,0.0],["2016-04-04",1.78,1.78,1.78,1.78,0.0],["2016-04-05",1.78,1.78,1.78,1.78,0.0],["2016-04-06",1.8925,1.9,1.8925,1.9,6000.0],["2016-04-07",1.9125,1.9125,1.895,1.895,3600.0],["2016-04-08",1.9,1.9,1.8925,1.8925,27200.0],["2016-04-11",1.93,1.9325,1.9175,1.9175,8800.0],["2016-04-12",1.9175,1.9175,1.9175,1.9175,0.0],["2016-04-13",1.945,1.945,1.945,1.945,4000.0],["2016-04-14",1.955,1.955,1.955,1.955,4000.0],["2016-04-15",1.955,1.955,1.955,1.955,0.0],["2016-04-18",1.955,1.955,1.955,1.955,0.0],["2016-04-19",1.955,1.955,1.955,1.955,0.0],["2016-04-20",1.955,1.955,1.955,1.955,0.0],["2016-04-21",1.965,1.965,1.965,1.965,1600.0],["2016-04-22",1.965,1.965,1.965,1.965,0.0],["2016-04-25",1.965,1.965,1.965,1.965,0.0],["2016-04-26",1.9625,1.9625,1.9625,1.9625,2000.0],["2016-04-27",2.005,2.005,1.9925,2.0,14800.0],["2016-04-28",2.01,2.01,1.9875,1.9875,1600.0],["2016-04-29",1.9875,1.9875,1.9875,1.9875,0.0],["2016-05-02",1.995,1.995,1.995,1.995,1200.0],["2016-05-03",1.955,1.955,1.945,1.945,4000.0],["2016-05-04",2.0125,2.0125,2.0125,2.0125,4000.0],["2016-05-05",2.0125,2.0125,2.0125,2.0125,0.0],["2016-05-06",1.99,1.99,1.99,1.99,1200.0],["2016-05-09",1.95,1.955,1.95,1.955,10800.0],["2016-05-10",2.095,2.1,2.0925,2.0925,6000.0],["2016-05-11",2.17,2.175,2.155,2.155,9600.0],["2016-05-12",2.155,2.155,2.155,2.155,0.0],["2016-05-13",2.155,2.155,2.155,2.155,0.0],["2016-05-16",2.145,2.145,2.145,2.145,400.0],["2016-05-17",2.1325,2.1325,2.1325,2.1325,400.0],["2016-05-18",2.1625,2.1625,2.1025,2.1025,6400.0],["2016-05-19",2.1025,2.1025,2.1025,2.1025,0.0],["2016-05-20",2.1575,2.1575,2.14,2.14,3200.0],["2016-05-23",2.14,2.14,2.14,2.14,0.0],["2016-05-24",2.2075,2.23,2.2075,2.23,4000.0],["2016-05-25",2.2,2.2,2.2,2.2,2000.0],["2016-05-26",2.2,2.2,2.2,2.2,0.0],["2016-05-27",2.2,2.2,2.2,2.2,0.0],["2016-05-31",2.2,2.2,2.2,2.2,0.0],["2016-06-01",2.2,2.2,2.2,2.2,0.0],["2016-06-02",2.2,2.2,2.2,2.2,0.0],["2016-06-03",2.2525,2.265,2.25,2.265,14000.0],["2016-06-06",2.265,2.265,2.265,2.265,0.0],["2016-06-07",2.2875,2.2875,2.28,2.28,1200.0],["2016-06-08",2.26,2.26,2.26,2.26,42000.0],["2016-06-09",2.26,2.26,2.26,2.26,0.0],["2016-06-10",2.26,2.26,2.26,2.26,0.0],["2016-06-13",2.0875,2.0875,2.0875,2.0875,400.0],["2016-06-14",2.0875,2.0875,2.0875,2.0875,0.0],["2016-06-15",2.0875,2.0875,2.0875,2.0875,0.0],["2016-06-16",1.99,1.99,1.95,1.95,2000.0],["2016-06-17",1.95,1.95,1.95,1.95,0.0],["2016-06-20",1.95,1.95,1.95,1.95,0.0],["2016-06-21",2.05,2.05,2.05,2.05,800.0],["2016-06-22",2.05,2.05,2.05,2.05,0.0],["2016-06-23",2.05,2.05,2.05,2.05,0.0],["2016-06-24",2.05,2.05,2.05,2.05,0.0],["2016-06-27",2.05,2.05,2.05,2.05,0.0],["2016-06-28",2.05,2.05,2.05,2.05,0.0],["2016-06-29",2.05,2.05,2.05,2.05,0.0],["2016-06-30",2.05,2.05,2.05,2.05,0.0],["2016-07-01",2.05,2.05,2.05,2.05,0.0],["2016-07-05",2.05,2.05,2.05,2.05,0.0],["2016-07-06",2.03,2.03,2.03,2.03,400.0],["2016-07-07",2.03,2.03,2.03,2.03,0.0],["2016-07-08",2.03,2.03,2.03,2.03,0.0],["2016-07-11",2.12,2.125,2.1075,2.1075,3200.0],["2016-07-12",2.125,2.125,2.125,2.125,4000.0],["2016-07-13",2.125,2.125,2.125,2.125,0.0],["2016-07-14",2.125,2.125,2.125,2.125,0.0],["2016-07-15",2.125,2.125,2.125,2.125,0.0],["2016-07-18",2.1375,2.1375,2.135,2.135,3200.0],["2016-07-19",2.19,2.19,2.19,2.19,2000.0],["2016-07-20",2.225,2.225,2.225,2.225,1600.0],["2016-07-21",2.225,2.225,2.225,2.225,0.0],["2016-07-22",2.225,2.225,2.225,2.225,0.0],["2016-07-25",2.225,2.225,2.225,2.225,0.0],["2016-07-26",2.2,2.2,2.195,2.195,4400.0],["2016-07-27",2.195,2.195,2.195,2.195,0.0],["2016-07-28",2.245,2.255,2.245,2.255,7200.0],["2016-07-29",2.255,2.255,2.255,2.255,0.0],["2016-08-01",2.3125,2.3125,2.3125,2.3125,5600.0],["2016-08-02",2.3125,2.3125,2.3125,2.3125,0.0],["2016-08-03",2.3125,2.3125,2.3125,2.3125,0.0],["2016-08-04",2.3125,2.3125,2.3125,2.3125,0.0],["2016-08-05",2.3075,2.3075,2.3075,2.3075,1200.0],["2016-08-08",2.3325,2.3325,2.3325,2.3325,4000.0],["2016-08-09",2.3325,2.3325,2.3325,2.3325,0.0],["2016-08-10",2.3275,2.3275,2.295,2.295,1200.0],["2016-08-11",2.3375,2.3375,2.33,2.33,1600.0],["2016-08-12",2.4125,2.4375,2.4125,2.4375,9200.0],["2016-08-15",2.415,2.43,2.415,2.43,4800.0],["2016-08-16",2.4725,2.495,2.4725,2.495,6000.0],["2016-08-17",2.4525,2.4525,2.4525,2.4525,400.0],["2016-08-18",2.4525,2.4525,2.4525,2.4525,0.0],["2016-08-19",2.4525,2.4525,2.4525,2.4525,0.0],["2016-08-22",2.4525,2.4525,2.4525,2.4525,0.0],["2016-08-23",2.53,2.55,2.53,2.55,5600.0],["2016-08-24",2.555,2.555,2.555,2.555,400.0],["2016-08-25",2.555,2.555,2.555,2.555,0.0],["2016-08-26",2.4725,2.4725,2.4725,2.4725,1600.0],["2016-08-29",2.4725,2.4725,2.4725,2.4725,0.0],["2016-08-30",2.4725,2.4725,2.4725,2.4725,0.0],["2016-08-31",2.4725,2.4725,2.4725,2.4725,0.0],["2016-09-01",2.4925,2.4925,2.49,2.49,1200.0],["2016-09-02",2.505,2.515,2.505,2.515,1600.0],["2016-09-06",2.515,2.515,2.515,2.515,0.0],["2016-09-07",2.55,2.55,2.55,2.55,1600.0],["2016-09-08",2.55,2.55,2.55,2.55,0.0],["2016-09-09",2.47,2.47,2.4475,2.4475,1600.0],["2016-09-12",2.4475,2.4475,2.4475,2.4475,0.0],["2016-09-13",2.4475,2.4475,2.4475,2.4475,0.0],["2016-09-14",2.4475,2.4475,2.4475,2.4475,0.0],["2016-09-15",2.5025,2.5025,2.5025,2.5025,800.0],["2016-09-16",2.545,2.545,2.545,2.545,2000.0],["2016-09-19",2.57,2.57,2.57,2.57,4000.0],["2016-09-20",2.5825,2.6025,2.5825,2.6,14800.0],["2016-09-21",2.645,2.65,2.6175,2.6175,9600.0],["2016-09-22",2.6875,2.7,2.6875,2.7,11200.0],["2016-09-23",2.74,2.74,2.7325,2.7325,2400.0],["2016-09-26",2.7675,2.7675,2.7225,2.7225,6800.0],["2016-09-27",2.7375,2.7375,2.7375,2.7375,800.0],["2016-09-28",2.7375,2.7375,2.7375,2.7375,0.0],["2016-09-29",2.7375,2.7375,2.7375,2.7375,0.0],["2016-09-30",2.7825,2.7875,2.7825,2.7825,9200.0],["2016-10-03",2.8275,2.8275,2.8275,2.8275,400.0],["2016-10-04",2.8275,2.83,2.8175,2.8225,9200.0],["2016-10-05",2.8325,2.885,2.8325,2.865,8000.0],["2016-10-06",2.8325,2.835,2.8325,2.835,5200.0],["2016-10-07",2.85,2.85,2.85,2.85,800.0],["2016-10-10",2.8825,2.8825,2.8525,2.8525,2800.0],["2016-10-11",2.8325,2.8325,2.79,2.79,4800.0],["2016-10-12",2.79,2.79,2.79,2.79,0.0],["2016-10-13",2.7075,2.75,2.705,2.75,4400.0],["2016-10-14",2.7775,2.7775,2.7775,2.7775,2400.0],["2016-10-17",2.71,2.71,2.71,2.71,2000.0],["2016-10-18",2.765,2.7675,2.7525,2.7675,3200.0],["2016-10-19",2.7475,2.7475,2.7475,2.7475,1200.0],["2016-10-20",2.7675,2.7675,2.7675,2.7675,3600.0],["2016-10-21",2.725,2.725,2.725,2.725,3600.0],["2016-10-24",2.7075,2.7075,2.7075,2.7075,800.0],["2016-10-25",2.705,2.705,2.705,2.705,16400.0],["2016-10-26",2.755,2.755,2.755,2.755,400.0],["2016-10-27",2.7925,2.7925,2.7925,2.7925,800.0],["2016-10-28",2.7925,2.7925,2.7925,2.7925,0.0],["2016-10-31",2.715,2.715,2.715,2.715,3600.0],["2016-11-01",2.715,2.715,2.715,2.715,0.0],["2016-11-02",2.715,2.715,2.715,2.715,0.0],["2016-11-03",2.715,2.715,2.715,2.715,0.0],["2016-11-04",2.715,2.715,2.715,2.715,0.0],["2016-11-07",2.76,2.76,2.76,2.76,800.0],["2016-11-08",2.7925,2.8,2.7925,2.8,10800.0],["2016-11-09",2.8,2.8,2.8,2.8,0.0],["2016-11-10",2.7775,2.81,2.7575,2.7675,36000.0],["2016-11-11",2.7675,2.7675,2.7675,2.7675,0.0],["2016-11-14",2.9825,2.9825,2.95,2.98,4800.0],["2016-11-15",3.01,3.0575,3.0075,3.0575,10800.0],["2016-11-16",3.0575,3.0575,3.0575,3.0575,1200.0],["2016-11-17",3.155,3.18,3.135,3.18,17200.0],["2016-11-18",3.25,3.25,3.2275,3.2275,6400.0],["2016-11-21",3.2075,3.26,3.1925,3.26,14400.0],["2016-11-22",3.155,3.1725,3.14,3.1725,4800.0],["2016-11-23",3.12,3.12,3.075,3.075,63600.0],["2016-11-25",3.1875,3.195,3.1425,3.1425,20000.0],["2016-11-28",3.2075,3.2425,3.2075,3.2425,1200.0],["2016-11-29",3.1875,3.1875,3.1875,3.1875,8400.0],["2016-11-30",3.2775,3.2775,3.2325,3.2325,2000.0],["2016-12-01",3.2325,3.2325,3.2325,3.2325,0.0],["2016-12-02",3.2325,3.2325,3.2325,3.2325,0.0],["2016-12-05",3.2575,3.2575,3.2575,3.2575,2000.0],["2016-12-06",3.2575,3.2575,3.2575,3.2575,0.0],["2016-12-07",3.345,3.345,3.325,3.325,16000.0],["2016-12-08",3.325,3.325,3.325,3.325,0.0],["2016-12-09",3.325,3.325,3.325,3.325,14800.0],["2016-12-12",3.5,3.5325,3.5,3.5125,4800.0],["2016-12-13",3.5125,3.5125,3.5125,3.5125,0.0],["2016-12-14",3.5175,3.5175,3.5175,3.5175,20800.0],["2016-12-15",3.4925,3.4925,3.4875,3.4875,6800.0],["2016-12-16",3.6475,3.7025,3.645,3.695,9200.0],["2016-12-19",3.6325,3.6325,3.61,3.61,2800.0],["2016-12-20",3.5625,3.5625,3.5075,3.525,122800.0],["2016-12-21",3.6875,3.6875,3.6625,3.6625,8000.0],["2016-12-22",3.6475,3.6525,3.6475,3.6525,3600.0],["2016-12-23",3.6575,3.6575,3.6575,3.6575,1600.0],["2016-12-27",3.75,3.785,3.75,3.78,52000.0],["2016-12-28",3.8625,3.8675,3.8375,3.8375,9200.0],["2016-12-29",3.8,3.8525,3.8,3.8525,33200.0],["2016-12-30",3.8825,3.8925,3.8825,3.8925,21200.0],["2017-01-03",3.9875,4.075,3.9875,4.07,34000.0],["2017-01-04",4.055,4.1025,4.035,4.0625,25200.0],["2017-01-05",4.0575,4.0575,4.0575,4.0575,3200.0],["2017-01-06",4.0575,4.0575,4.0575,4.0575,0.0],["2017-01-09",4.0725,4.1275,4.0725,4.1275,24000.0],["2017-01-10",4.17,4.17,4.1525,4.1525,7200.0],["2017-01-11",4.1525,4.1525,4.1525,4.1525,2000.0],["2017-01-12",4.1525,4.1525,4.1525,4.1525,0.0],["2017-01-13",4.1525,4.1525,4.1525,4.1525,0.0],["2017-01-17",4.075,4.075,4.075,4.075,6400.0],["2017-01-18",4.005,4.0825,4.005,4.0825,8800.0],["2017-01-19",4.0825,4.0825,4.0825,4.0825,0.0],["2017-01-20",3.9425,3.9425,3.91,3.91,13200.0],["2017-01-23",4.01,4.015,4.01,4.015,2400.0],["2017-01-24",4.015,4.015,4.015,4.015,0.0],["2017-01-25",4.015,4.015,4.015,4.015,0.0],["2017-01-26",4.025,4.025,4.025,4.025,400.0],["2017-01-27",3.9575,3.9575,3.9575,3.9575,10000.0],["2017-01-30",3.92,3.9225,3.9075,3.9075,18400.0],["2017-01-31",3.82,3.8225,3.75,3.75,48400.0],["2017-02-01",3.89,3.89,3.845,3.845,28000.0],["2017-02-02",3.83,3.8375,3.81,3.81,3200.0],["2017-02-03",3.8225,3.8375,3.8225,3.8375,16000.0],["2017-02-06",3.745,3.745,3.6725,3.685,57600.0],["2017-02-07",3.705,3.705,3.705,3.705,1200.0],["2017-02-08",3.625,3.6425,3.625,3.6425,4400.0],["2017-02-09",3.6425,3.725,3.64,3.725,12800.0],["2017-02-10",3.9225,3.945,3.8725,3.945,52000.0],["2017-02-13",3.8725,3.8975,3.8725,3.8975,1600.0],["2017-02-14",3.795,3.8275,3.795,3.8,25600.0],["2017-02-15",3.8875,3.8875,3.8875,3.8875,3600.0],["2017-02-16",3.9175,3.9175,3.9175,3.9175,800.0],["2017-02-17",3.9175,3.9175,3.9175,3.9175,0.0],["2017-02-21",3.8975,3.8975,3.8975,3.8975,1200.0],["2017-02-22",3.8875,3.8875,3.8875,3.8875,3600.0],["2017-02-23",3.8875,3.8875,3.8875,3.8875,0.0],["2017-02-24",3.8875,3.8875,3.8875,3.8875,0.0],["2017-02-27",3.8575,3.8575,3.8575,3.8575,4000.0],["2017-02-28",3.8575,3.8575,3.8575,3.8575,0.0],["2017-03-01",3.86,3.875,3.86,3.875,2800.0],["2017-03-02",3.875,3.875,3.875,3.875,0.0],["2017-03-03",3.875,3.875,3.875,3.875,0.0],["2017-03-06",3.875,3.875,3.875,3.875,0.0],["2017-03-07",3.875,3.875,3.875,3.875,0.0],["2017-03-08",4.1325,4.1425,4.0925,4.0925,48000.0],["2017-03-09",4.11,4.11,4.0975,4.0975,8000.0],["2017-03-10",4.45,4.4875,4.45,4.455,23600.0],["2017-03-13",4.435,4.435,4.4275,4.43,46800.0],["2017-03-14",4.475,4.475,4.4225,4.445,29600.0],["2017-03-15",4.445,4.445,4.445,4.445,0.0],["2017-03-16",4.4875,4.49,4.475,4.475,10000.0],["2017-03-17",4.4275,4.435,4.405,4.405,15200.0],["2017-03-20",4.4575,4.4675,4.4575,4.4575,13200.0],["2017-03-21",4.5225,4.5225,4.3725,4.3725,12000.0],["2017-03-22",4.375,4.375,4.335,4.335,13600.0],["2017-03-23",4.37,4.37,4.3275,4.3575,7600.0],["2017-03-24",4.3775,4.47,4.3775,4.3775,12000.0],["2017-03-27",4.3175,4.3175,4.3175,4.3175,800.0],["2017-03-28",4.805,4.805,4.7375,4.7375,6800.0],["2017-03-29",4.7825,4.8025,4.7825,4.7925,12000.0],["2017-03-30",4.7925,4.7925,4.7925,4.7925,0.0],["2017-03-31",4.7925,4.7925,4.7925,4.7925,0.0],["2017-04-03",4.9125,4.9125,4.9125,4.9125,1200.0],["2017-04-04",4.965,4.985,4.965,4.985,3600.0],["2017-04-05",5.25,5.25,5.25,5.25,6800.0],["2017-04-06",5.2825,5.2825,5.2825,5.2825,800.0],["2017-04-07",5.39,5.39,5.385,5.385,3200.0],["2017-04-10",5.395,5.395,5.3875,5.3875,2400.0],["2017-04-11",5.3625,5.41,5.3025,5.3025,10000.0],["2017-04-12",5.455,5.475,5.4525,5.475,7200.0],["2017-04-13",5.4425,5.4775,5.4425,5.4775,11600.0],["2017-04-17",5.505,5.505,5.505,5.505,800.0],["2017-04-18",5.4575,5.4575,5.4,5.455,10000.0],["2017-04-19",5.5325,5.5325,5.5325,5.5325,4000.0],["2017-04-20",5.6025,5.6025,5.6025,5.6025,2000.0],["2017-04-21",5.5925,5.61,5.5925,5.61,12800.0],["2017-04-24",5.61,5.61,5.61,5.61,5600.0],["2017-04-25",5.61,5.61,5.61,5.61,0.0],["2017-04-26",5.61,5.61,5.61,5.61,0.0],["2017-04-27",5.7325,5.7725,5.7325,5.7725,3600.0],["2017-04-28",5.7975,5.8375,5.7975,5.8375,6400.0],["2017-05-01",5.8875,5.8875,5.8875,5.8875,36800.0],["2017-05-02",5.8875,5.8875,5.8875,5.8875,0.0],["2017-05-03",5.88,5.89,5.88,5.89,2000.0],["2017-05-04",5.9975,6.0,5.9975,6.0,3200.0],["2017-05-05",6.0,6.0,6.0,6.0,0.0],["2017-05-08",6.0775,6.1675,6.075,6.1675,8400.0],["2017-05-09",6.1625,6.2175,6.1625,6.2175,4000.0],["2017-05-10",6.7875,6.8125,6.71,6.7375,49200.0],["2017-05-11",6.9025,6.9525,6.865,6.9525,43200.0],["2017-05-12",6.935,6.9575,6.895,6.9575,39200.0],["2017-05-15",7.0425,7.1025,7.0425,7.1025,42800.0],["2017-05-16",7.29,7.3625,7.2775,7.3625,25600.0],["2017-05-17",7.2325,7.2325,6.64,6.88,112800.0],["2017-05-18",6.7625,7.0075,6.7625,7.0,42400.0],["2017-05-19",6.92,6.92,6.885,6.885,4400.0],["2017-05-22",6.955,6.955,6.955,6.955,800.0],["2017-05-23",6.95,6.95,6.94,6.94,2400.0],["2017-05-24",6.9125,6.9125,6.91,6.9125,5600.0],["2017-05-25",6.9125,6.9125,6.9125,6.9125,0.0],["2017-05-26",6.935,6.935,6.935,6.935,1200.0],["2017-05-30",6.985,7.005,6.985,7.005,4400.0],["2017-05-31",7.0025,7.025,6.98,7.025,11600.0],["2017-06-01",7.0625,7.0975,7.0575,7.0975,5600.0],["2017-06-02",7.125,7.2175,7.125,7.2175,10000.0],["2017-06-05",7.2,7.2375,7.2,7.2375,5200.0],["2017-06-06",7.2025,7.2025,7.2025,7.2025,800.0],["2017-06-07",7.2,7.2,7.2,7.2,2400.0],["2017-06-08",7.3125,7.3375,7.3125,7.335,8400.0],["2017-06-09",7.5,7.615,7.5,7.525,25200.0],["2017-06-12",7.39,7.39,7.3325,7.3825,9200.0],["2017-06-13",7.48,7.5375,7.48,7.52,4400.0],["2017-06-14",7.52,7.52,7.52,7.52,0.0],["2017-06-15",7.315,7.315,7.315,7.315,1600.0],["2017-06-16",7.625,7.6675,7.625,7.625,4400.0],["2017-06-19",7.6675,7.6825,7.6675,7.6825,3600.0],["2017-06-20",7.685,7.685,7.685,7.685,800.0],["2017-06-21",7.545,7.555,7.545,7.555,2000.0],["2017-06-22",7.85,7.91,7.85,7.905,14400.0],["2017-06-23",7.95,8.0,7.95,7.9925,22000.0],["2017-06-26",7.9925,7.9925,7.9925,7.9925,0.0],["2017-06-27",8.0625,8.115,8.06,8.115,4800.0],["2017-06-28",8.125,8.125,8.0725,8.0725,1600.0],["2017-06-29",7.8475,7.8475,7.69,7.69,7200.0],["2017-06-30",7.915,7.915,7.915,7.915,4400.0],["2017-07-03",7.915,7.915,7.915,7.915,0.0],["2017-07-05",7.915,7.915,7.915,7.915,0.0],["2017-07-06",8.0625,8.0625,8.0625,8.0625,2400.0],["2017-07-07",7.9425,8.0375,7.9425,8.0375,9600.0],["2017-07-10",8.0575,8.0875,8.0575,8.0875,4000.0],["2017-07-11",8.1,8.1,8.1,8.1,1200.0],["2017-07-12",8.2275,8.285,8.2275,8.275,7600.0],["2017-07-13",8.2225,8.26,8.1925,8.2325,140000.0],["2017-07-14",8.105,8.105,8.105,8.105,1600.0],["2017-07-17",8.075,8.1125,8.075,8.1125,6000.0],["2017-07-18",7.7225,7.7225,7.6475,7.6475,2800.0],["2017-07-19",7.31,7.32,6.84,6.9225,48400.0],["2017-07-20",6.99,7.0425,6.99,7.0425,7200.0],["2017-07-21",7.0425,7.0425,7.0425,7.0425,0.0],["2017-07-24",6.86,6.86,6.7625,6.7625,6000.0],["2017-07-25",7.08,7.17,7.0175,7.125,33600.0],["2017-07-26",6.8975,6.8975,6.8975,6.8975,2000.0],["2017-07-27",6.975,6.975,6.9575,6.9625,83600.0],["2017-07-28",6.86,6.875,6.86,6.875,26800.0],["2017-07-31",7.2475,7.2475,7.105,7.2175,133600.0],["2017-08-01",6.955,6.955,6.925,6.925,3600.0],["2017-08-02",7.065,7.0725,7.065,7.0725,2400.0],["2017-08-03",7.095,7.1,7.0775,7.0775,13200.0],["2017-08-04",7.1675,7.1675,7.085,7.085,1600.0],["2017-08-07",7.6975,7.86,7.6975,7.86,19600.0],["2017-08-08",7.7,7.7175,7.6725,7.6875,18400.0],["2017-08-09",7.6125,7.74,7.6125,7.74,15600.0],["2017-08-10",8.26,8.325,8.135,8.18,16800.0],["2017-08-11",8.445,8.58,8.345,8.375,7600.0],["2017-08-14",8.55,8.5625,8.55,8.5625,5200.0],["2017-08-15",8.5625,8.5625,8.5625,8.5625,0.0],["2017-08-16",8.78,8.815,8.7225,8.815,6400.0],["2017-08-17",8.94,9.045,8.94,9.0,8400.0],["2017-08-18",8.9475,9.07,8.9475,9.055,17600.0],["2017-08-21",9.055,9.055,9.0425,9.0425,4400.0],["2017-08-22",9.1025,9.1025,9.1025,9.1025,1200.0],["2017-08-23",9.33,9.3675,9.3275,9.3275,9600.0],["2017-08-24",9.395,9.395,9.38,9.3875,22400.0],["2017-08-25",9.4825,9.7225,9.4825,9.7225,12800.0],["2017-08-28",10.0575,10.0575,9.8725,9.975,9600.0],["2017-08-29",9.9125,9.9125,9.9125,9.9125,400.0],["2017-08-30",9.875,9.8875,9.515,9.6,21600.0],["2017-08-31",9.655,9.655,9.6,9.6,2800.0],["2017-09-01",9.82,9.85,9.82,9.85,6400.0],["2017-09-05",10.055,10.0575,10.055,10.0575,2400.0],["2017-09-06",10.4225,10.4225,10.25,10.335,651600.0],["2017-09-07",10.615,10.6175,10.6125,10.6125,29200.0],["2017-09-08",10.98,10.995,10.98,10.995,4400.0],["2017-09-11",11.22,11.2625,11.22,11.25,2800.0],["2017-09-12",11.4525,11.47,11.2675,11.35,96000.0],["2017-09-13",11.0475,11.0475,11.0025,11.0075,14000.0],["2017-09-14",11.08,11.08,11.0475,11.075,6800.0],["2017-09-15",11.215,11.215,11.165,11.185,11600.0],["2017-09-18",11.16,11.16,11.125,11.13,6400.0],["2017-09-19",11.13,11.13,11.13,11.13,0.0],["2017-09-20",11.1375,11.14,11.1,11.135,9600.0],["2017-09-21",11.1675,11.235,11.1675,11.235,3600.0],["2017-09-22",11.1825,11.1825,11.1675,11.17,6800.0],["2017-09-25",11.25,11.25,11.1925,11.1925,1200.0],["2017-09-26",10.9775,11.01,10.9775,11.01,3200.0],["2017-09-27",11.01,11.01,11.01,11.01,0.0],["2017-09-28",11.36,11.36,11.3375,11.3375,11600.0],["2017-09-29",11.6825,11.8675,11.6825,11.8375,23600.0],["2017-10-02",12.5,12.75,12.4975,12.5975,20000.0],["2017-10-03",12.9675,13.205,12.9125,13.0625,17200.0],["2017-10-04",12.95,13.1725,12.95,13.1175,109200.0],["2017-10-05",12.67,12.67,12.67,12.67,1200.0],["2017-10-06",12.2575,12.415,12.2575,12.405,11200.0],["2017-10-09",11.59,11.76,11.4425,11.6025,16800.0],["2017-10-10",11.88,11.935,11.7875,11.925,79200.0],["2017-10-11",11.975,12.015,11.975,12.015,1200.0],["2017-10-12",12.015,12.015,12.015,12.015,0.0],["2017-10-13",12.21,12.21,12.21,12.21,2000.0],["2017-10-16",12.745,12.795,12.71,12.7875,14400.0],["2017-10-17",12.605,12.7,12.6025,12.69,6400.0],["2017-10-18",12.7925,12.8,12.7925,12.8,4400.0],["2017-10-19",12.1025,12.25,12.1025,12.165,10400.0],["2017-10-20",12.1,12.1,10.875,11.225,100400.0],["2017-10-23",10.8,10.86,10.7525,10.8,28400.0],["2017-10-24",10.8925,10.9,10.8125,10.9,21200.0],["2017-10-25",10.8775,10.8775,10.7675,10.7675,19600.0],["2017-10-26",10.3625,10.3625,9.3275,9.5875,223600.0],["2017-10-27",10.135,10.24,10.0775,10.24,74400.0],["2017-10-30",10.425,10.46,10.3975,10.3975,11600.0],["2017-10-31",10.4725,10.51,10.4725,10.51,4000.0],["2017-11-01",10.0,10.0625,9.475,9.71,40400.0],["2017-11-02",10.595,10.8725,10.55,10.865,19200.0],["2017-11-03",10.5025,10.5025,10.0975,10.405,4800.0],["2017-11-06",10.8725,10.8725,10.7625,10.8725,10000.0],["2017-11-07",10.7825,10.865,10.7825,10.865,2400.0],["2017-11-08",10.065,10.075,9.995,9.9975,8400.0],["2017-11-09",9.6175,9.6175,9.3,9.615,26800.0],["2017-11-10",9.0,9.1625,9.0,9.1525,18400.0],["2017-11-13",8.2125,8.2775,7.95,8.0175,20000.0],["2017-11-14",7.9975,8.1375,7.9625,8.025,54000.0],["2017-11-15",7.745,7.745,7.685,7.685,8000.0],["2017-11-16",7.53,7.53,7.455,7.455,13600.0],["2017-11-17",7.31,7.4075,7.2225,7.2225,16800.0],["2017-11-20",7.6875,8.0075,7.6875,8.0075,22000.0],["2017-11-21",7.7975,7.96,7.7975,7.93,2800.0],["2017-11-22",7.845,7.845,7.7925,7.7925,4000.0],["2017-11-24",7.905,7.925,7.875,7.875,32800.0],["2017-11-27",7.41,7.4625,7.4075,7.415,4400.0],["2017-11-28",7.64,7.725,7.6375,7.725,3200.0],["2017-11-29",7.6575,7.6575,7.6575,7.6575,4400.0],["2017-11-30",7.345,7.345,7.255,7.2825,11200.0],["2017-12-01",7.4025,7.4025,7.2025,7.2025,6800.0],["2017-12-04",7.0975,7.14,6.83,7.0475,62800.0],["2017-12-05",7.0625,7.1175,7.0625,7.115,4400.0],["2017-12-06",6.865,6.865,6.865,6.865,1600.0],["2017-12-07",6.9825,6.9825,6.98,6.9825,6000.0],["2017-12-08",7.4325,7.655,7.3825,7.655,29600.0],["2017-12-11",8.05,8.5325,8.05,8.5325,22800.0],["2017-12-12",8.4875,8.4875,8.45,8.45,14400.0],["2017-12-13",8.715,8.7925,8.6975,8.7175,15200.0],["2017-12-14",8.4525,8.4525,8.265,8.265,12400.0],["2017-12-15",7.9425,7.9425,7.865,7.9375,2400.0],["2017-12-18",7.975,7.985,7.9575,7.9825,10800.0],["2017-12-19",7.96,7.96,7.9325,7.9325,6000.0],["2017-12-20",7.9325,7.9325,7.9325,7.9325,0.0],["2017-12-21",7.7425,7.755,7.7125,7.7375,4800.0],["2017-12-22",7.7375,7.7375,7.7375,7.7375,0.0],["2017-12-26",7.6975,7.7,7.6975,7.7,5200.0],["2017-12-27",7.9825,8.3575,7.98,8.285,18400.0],["2017-12-28",8.25,8.275,8.19,8.275,44000.0],["2017-12-29",8.0175,8.025,8.0175,8.025,3200.0],["2018-01-02",8.0975,8.1975,8.0575,8.185,6000.0],["2018-01-03",8.2675,8.2675,8.2675,8.2675,400.0],["2018-01-04",8.6,8.6,8.585,8.585,800.0],["2018-01-05",8.4475,8.4475,8.4475,8.4475,800.0],["2018-01-08",8.5975,8.5975,8.5975,8.5975,400.0],["2018-01-09",8.4875,8.4875,8.41,8.4575,13200.0],["2018-01-10",8.2025,8.2025,8.2025,8.2025,800.0],["2018-01-11",8.3575,8.4125,8.3575,8.4125,4800.0],["2018-01-12",8.68,8.68,8.625,8.675,11200.0],["2018-01-16",8.6325,8.6325,8.5075,8.5075,1200.0],["2018-01-17",8.38,8.38,8.3675,8.3675,1200.0],["2018-01-18",8.365,8.365,8.365,8.365,1200.0],["2018-01-19",8.6575,8.6875,8.6575,8.6875,9200.0],["2018-01-22",8.7575,8.8225,8.7575,8.8225,2800.0],["2018-01-23",9.035,9.035,9.0075,9.0075,4800.0],["2018-01-24",8.7,8.7875,8.665,8.7875,12800.0],["2018-01-25",9.3,9.3275,9.2025,9.29,22400.0],["2018-01-26",9.5975,9.8725,9.58,9.85,4000.0],["2018-01-29",10.4,10.505,10.385,10.395,8800.0],["2018-01-30",9.925,9.945,9.43,9.595,19600.0],["2018-01-31",9.2175,9.27,9.065,9.27,18000.0],["2018-02-01",9.4325,9.625,9.3875,9.5525,19600.0],["2018-02-02",9.325,9.325,9.28,9.28,4000.0],["2018-02-05",8.9325,8.975,8.435,8.45,21600.0],["2018-02-06",8.5925,8.7275,8.5925,8.7275,1600.0],["2018-02-07",8.92,8.9375,8.865,8.9375,13200.0],["2018-02-08",8.365,8.365,8.14,8.14,6400.0],["2018-02-09",8.3375,8.385,8.1575,8.2525,8400.0],["2018-02-12",8.735,8.805,8.735,8.805,10800.0],["2018-02-13",8.9225,8.9225,8.8575,8.8575,800.0],["2018-02-14",9.075,9.2425,9.075,9.2,5200.0],["2018-02-15",9.1425,9.1575,9.0725,9.1575,6800.0],["2018-02-16",9.1575,9.1575,9.1575,9.1575,0.0],["2018-02-20",9.1575,9.1575,9.1575,9.1575,0.0],["2018-02-21",9.1575,9.1575,9.1575,9.1575,0.0],["2018-02-22",9.0475,9.085,9.025,9.0275,12800.0],["2018-02-23",9.0275,9.0275,9.0275,9.0275,0.0],["2018-02-26",9.0425,9.0425,9.0425,9.0425,400.0],["2018-02-27",8.9225,8.9225,8.6425,8.69,24800.0],["2018-02-28",8.7425,8.7425,8.7225,8.7225,2400.0],["2018-03-01",8.685,8.69,8.45,8.545,5200.0],["2018-03-02",8.44,8.44,8.4175,8.435,12800.0],["2018-03-05",8.4925,8.72,8.4925,8.72,2800.0],["2018-03-06",8.955,8.9925,8.955,8.9925,800.0],["2018-03-07",8.9925,8.9925,8.9925,8.9925,0.0],["2018-03-08",9.7225,10.115,9.7225,9.7375,9600.0],["2018-03-09",9.7875,9.795,9.7425,9.7425,7200.0],["2018-03-12",9.835,9.835,9.835,9.835,800.0],["2018-03-13",9.605,9.605,9.5675,9.5675,3200.0],["2018-03-14",9.5675,9.5675,9.5675,9.5675,0.0],["2018-03-15",9.8,9.925,9.8,9.925,1600.0],["2018-03-16",9.925,9.925,9.925,9.925,0.0],["2018-03-19",9.925,9.925,9.925,9.925,0.0],["2018-03-20",9.735,9.75,9.735,9.75,6800.0],["2018-03-21",9.8275,9.8275,9.72,9.8125,10000.0],["2018-03-22",9.4825,9.51,9.4725,9.4725,8400.0],["2018-03-23",9.4825,9.4825,9.275,9.275,7600.0],["2018-03-26",9.9825,10.0125,9.915,9.9625,5200.0],["2018-03-27",9.9625,9.9625,9.9625,9.9625,0.0],["2018-03-28",9.8375,9.8375,9.315,9.315,16800.0],["2018-03-29",9.315,9.315,9.315,9.315,0.0],["2018-04-02",9.6475,9.6475,9.5,9.5,5200.0],["2018-04-03",9.75,9.75,9.7,9.7,16400.0],["2018-04-04",9.065,9.2825,9.0425,9.2825,7200.0],["2018-04-05",9.2475,9.2475,9.2475,9.2475,800.0],["2018-04-06",9.2475,9.2475,9.2475,9.2475,0.0],["2018-04-09",9.2475,9.2475,9.2475,9.2475,0.0],["2018-04-10",9.02,9.02,9.02,9.02,1200.0],["2018-04-11",9.0625,9.0625,9.0625,9.0625,400.0],["2018-04-12",9.1625,9.215,9.1125,9.1125,2800.0],["2018-04-13",9.1125,9.1125,9.1125,9.1125,0.0],["2018-04-16",8.9625,8.9625,8.9625,8.9625,2000.0],["2018-04-17",8.9625,8.9625,8.9625,8.9625,0.0],["2018-04-18",9.03,9.03,9.03,9.03,800.0],["2018-04-19",9.085,9.1325,9.085,9.1325,2000.0],["2018-04-20",8.9875,8.9875,8.9875,8.9875,800.0],["2018-04-23",8.75,8.75,8.705,8.74,10800.0],["2018-04-24",8.74,8.74,8.74,8.74,0.0],["2018-04-25",8.3475,8.3475,8.3,8.3,3600.0],["2018-04-26",8.3675,8.395,8.325,8.395,4000.0],["2018-04-27",8.4325,8.4325,8.4325,8.4325,6400.0],["2018-04-30",8.0675,8.0675,8.0675,8.0675,800.0],["2018-05-01",8.0675,8.0675,8.0675,8.0675,0.0],["2018-05-02",8.0675,8.0675,8.0675,8.0675,0.0],["2018-05-03",8.085,8.1,8.085,8.1,2400.0],["2018-05-04",8.1,8.1,8.1,8.1,0.0],["2018-05-07",8.15,8.15,8.15,8.15,800.0],["2018-05-08",7.9,8.03,7.9,8.03,7600.0],["2018-05-09",7.615,7.615,7.535,7.535,2400.0],["2018-05-10",7.4375,7.4375,7.4375,7.4375,1200.0],["2018-05-11",7.5825,7.5825,7.5,7.5,3200.0],["2018-05-14",7.7175,7.72,7.7175,7.72,1200.0],["2018-05-15",7.72,7.72,7.72,7.72,0.0],["2018-05-16",7.37,7.37,7.37,7.37,2000.0],["2018-05-17",7.45,7.45,7.45,7.45,1600.0],["2018-05-18",7.445,7.445,7.445,7.445,400.0],["2018-05-21",7.445,7.445,7.445,7.445,0.0],["2018-05-22",8.38,8.4525,8.3175,8.375,2400.0],["2018-05-23",8.3525,8.3525,8.35,8.35,2800.0],["2018-05-24",8.35,8.35,8.35,8.35,0.0],["2018-05-25",8.75,8.855,8.75,8.79,8800.0],["2018-05-29",8.765,8.8125,8.7,8.7,5200.0],["2018-05-30",8.855,8.855,8.855,8.855,1200.0],["2018-05-31",8.8125,8.8275,8.655,8.665,31200.0],["2018-06-01",8.665,8.665,8.665,8.665,0.0],["2018-06-04",8.665,8.665,8.665,8.665,0.0],["2018-06-05",9.1025,9.125,9.0825,9.125,3200.0],["2018-06-06",9.305,9.305,9.215,9.2775,7200.0],["2018-06-07",9.2775,9.2775,9.2775,9.2775,0.0],["2018-06-08",9.2775,9.2775,9.2775,9.2775,0.0],["2018-06-11",9.2775,9.2775,9.2775,9.2775,0.0],["2018-06-12",8.835,8.835,8.705,8.705,4000.0],["2018-06-13",8.7575,8.8375,8.7575,8.77,9600.0],["2018-06-14",8.77,8.77,8.77,8.77,0.0],["2018-06-15",8.51,8.51,8.505,8.505,3600.0],["2018-06-18",8.5825,8.64,8.5825,8.64,3200.0],["2018-06-19",8.555,8.605,8.555,8.605,1600.0],["2018-06-20",8.605,8.605,8.605,8.605,0.0],["2018-06-21",8.6025,8.6025,8.6025,8.6025,2000.0],["2018-06-22",8.7175,8.7175,8.7175,8.7175,1200.0],["2018-06-25",8.7175,8.7175,8.7175,8.7175,0.0],["2018-06-26",8.7175,8.7175,8.7175,8.7175,0.0],["2018-06-27",8.655,8.655,8.655,8.655,1200.0],["2018-06-28",8.655,8.655,8.655,8.655,0.0],["2018-06-29",8.655,8.655,8.655,8.655,0.0],["2018-07-02",8.655,8.655,8.655,8.655,0.0],["2018-07-03",8.655,8.655,8.655,8.655,0.0],["2018-07-05",9.14,9.14,8.86,9.0825,14000.0],["2018-07-06",9.0825,9.0825,9.0825,9.0825,0.0],["2018-07-09",9.2275,9.2275,9.2275,9.2275,800.0],["2018-07-10",9.2275,9.2275,9.2275,9.2275,0.0],["2018-07-11",9.29,9.3125,9.1925,9.1925,6800.0],["2018-07-12",9.1925,9.1925,9.1925,9.1925,0.0],["2018-07-13",9.315,9.315,9.315,9.315,2400.0],["2018-07-16",9.315,9.315,9.315,9.315,0.0],["2018-07-17",9.315,9.315,9.315,9.315,0.0],["2018-07-18",9.315,9.315,9.315,9.315,0.0],["2018-07-19",9.6975,9.6975,9.6975,9.6975,800.0],["2018-07-20",10.185,10.185,10.185,10.185,2400.0],["2018-07-23",10.4175,10.5075,10.4025,10.5075,20400.0],["2018-07-24",10.5075,10.5075,10.5075,10.5075,0.0],["2018-07-25",10.605,10.605,10.5,10.5475,3200.0],["2018-07-26",10.1975,10.22,10.0075,10.1275,14400.0],["2018-07-27",10.15,10.15,10.15,10.15,800.0],["2018-07-30",10.15,10.15,10.15,10.15,0.0],["2018-07-31",10.15,10.15,10.15,10.15,0.0],["2018-08-01",10.2825,10.2825,10.2825,10.2825,2800.0],["2018-08-02",10.0175,10.0175,10.0175,10.0175,800.0],["2018-08-03",10.19,10.19,10.19,10.19,800.0],["2018-08-06",10.3525,10.3525,10.3525,10.3525,400.0],["2018-08-07",10.3525,10.3525,10.3525,10.3525,0.0],["2018-08-08",10.635,10.635,10.635,10.635,400.0],["2018-08-09",10.635,10.635,10.635,10.635,400.0],["2018-08-10",10.635,10.635,10.635,10.635,0.0],["2018-08-13",11.2025,11.35,11.1625,11.35,11600.0],["2018-08-14",11.35,11.35,11.35,11.35,0.0],["2018-08-15",11.2675,11.2675,10.85,11.0375,15200.0],["2018-08-16",11.0375,11.0375,11.0375,11.0375,0.0],["2018-08-17",11.54,11.54,11.54,11.54,1200.0],["2018-08-20",11.6125,11.6125,11.6125,11.6125,2000.0],["2018-08-21",11.6775,11.6775,11.6775,11.6775,4400.0],["2018-08-22",11.6775,11.6775,11.6775,11.6775,0.0],["2018-08-23",12.3875,12.4975,12.285,12.285,3200.0],["2018-08-24",12.5275,12.6125,12.5275,12.5475,6800.0],["2018-08-27",13.0,13.1025,13.0,13.1,9600.0],["2018-08-28",12.8675,12.885,12.6625,12.6625,8800.0],["2018-08-29",12.7625,12.7625,12.7625,12.7625,1200.0],["2018-08-30",12.7625,12.7625,12.7625,12.7625,0.0],["2018-08-31",12.7625,12.7625,12.7625,12.7625,0.0],["2018-09-04",12.8225,13.125,12.8225,13.125,12400.0],["2018-09-05",13.125,13.125,13.125,13.125,0.0],["2018-09-06",13.0075,13.0075,12.6875,12.6875,7600.0],["2018-09-07",12.1575,12.1575,12.1575,12.1575,800.0],["2018-09-10",12.4875,12.4875,12.4875,12.4875,400.0],["2018-09-11",12.7275,12.7275,12.7275,12.7275,800.0],["2018-09-12",12.7275,12.7275,12.7275,12.7275,0.0],["2018-09-13",12.7275,12.7275,12.7275,12.7275,0.0],["2018-09-14",12.7075,12.7075,12.7075,12.7075,1600.0],["2018-09-17",12.8725,12.8725,12.76,12.78,4000.0],["2018-09-18",11.84,11.89,11.84,11.89,2000.0],["2018-09-19",11.0,11.0,10.9175,10.945,33600.0],["2018-09-20",11.2175,11.2625,11.2175,11.2625,2400.0],["2018-09-21",11.2625,11.2625,11.2625,11.2625,0.0],["2018-09-24",10.6225,10.645,10.6225,10.645,2800.0],["2018-09-25",11.15,11.1725,11.12,11.14,4800.0],["2018-09-26",11.015,11.0525,11.005,11.0525,2800.0],["2018-09-27",10.9825,10.9825,10.9825,10.9825,400.0],["2018-09-28",10.675,10.675,10.675,10.675,800.0],["2018-10-01",10.675,10.675,10.675,10.675,0.0],["2018-10-02",10.66,10.66,10.66,10.66,800.0],["2018-10-03",10.66,10.66,10.66,10.66,0.0],["2018-10-04",10.4525,10.4525,10.4525,10.4525,1200.0],["2018-10-05",10.0,10.0425,9.975,9.975,5200.0],["2018-10-08",9.57,9.57,9.455,9.495,3200.0],["2018-10-09",9.5175,9.6925,9.5175,9.6925,3600.0],["2018-10-10",9.165,9.165,8.8925,8.8925,3200.0],["2018-10-11",8.8925,8.8925,8.8925,8.8925,2400.0],["2018-10-12",9.5,9.525,9.5,9.525,6400.0],["2018-10-15",9.525,9.525,9.525,9.525,0.0],["2018-10-16",9.8625,9.92,9.8625,9.92,4000.0],["2018-10-17",10.0725,10.0725,10.0725,10.0725,3200.0],["2018-10-18",10.195,10.195,9.9325,9.9325,10000.0],["2018-10-19",9.9325,9.9325,9.9325,9.9325,0.0],["2018-10-22",10.0125,10.0125,10.0125,10.0125,800.0],["2018-10-23",9.295,9.295,9.295,9.295,800.0],["2018-10-24",9.3875,9.3875,9.1375,9.1375,1600.0],["2018-10-25",9.1375,9.1375,9.1375,9.1375,400.0],["2018-10-26",9.1375,9.1375,9.1375,9.1375,400.0],["2018-10-29",9.325,9.325,9.275,9.275,2400.0],["2018-10-30",9.305,9.305,9.305,9.305,800.0],["2018-10-31",9.93,9.93,9.93,9.93,1600.0],["2018-11-01",9.93,9.93,9.93,9.93,0.0],["2018-11-02",9.93,9.93,9.93,9.93,800.0],["2018-11-05",10.395,10.395,10.395,10.395,800.0],["2018-11-06",10.75,10.755,10.66,10.66,12000.0],["2018-11-07",10.66,10.66,10.66,10.66,0.0],["2018-11-08",10.66,10.66,10.66,10.66,400.0],["2018-11-09",10.7625,10.7625,10.7625,10.7625,800.0],["2018-11-12",10.7625,10.7625,10.7625,10.7625,400.0],["2018-11-13",10.7625,10.7625,10.7625,10.7625,400.0],["2018-11-14",10.7625,10.7625,10.7625,10.7625,0.0],["2018-11-15",10.925,11.125,10.925,11.125,5200.0],["2018-11-16",11.2875,11.2875,11.2875,11.2875,2800.0],["2018-11-19",11.05,11.05,10.95,10.95,5600.0],["2018-11-20",10.53,10.53,10.53,10.53,800.0],["2018-11-21",10.9225,10.9225,10.9225,10.9225,400.0],["2018-11-23",10.9225,10.9225,10.9225,10.9225,0.0],["2018-11-26",10.9,10.9,10.9,10.9,400.0],["2018-11-27",10.9,10.9,10.9,10.9,400.0],["2018-11-28",11.2675,11.5625,11.2675,11.5625,5200.0],["2018-11-29",11.625,11.625,11.625,11.625,4400.0],["2018-11-30",11.625,11.625,11.625,11.625,400.0],["2018-12-03",11.625,11.625,11.625,11.625,0.0],["2018-12-04",11.825,11.825,11.6925,11.6925,1600.0],["2018-12-06",10.2625,10.6375,10.2625,10.6375,3200.0],["2018-12-07",10.075,10.075,10.075,10.075,2000.0],["2018-12-10",9.975,9.9875,9.9275,9.9875,2000.0],["2018-12-11",10.41,10.4175,10.2775,10.2775,10400.0],["2018-12-12",10.2775,10.2775,10.2775,10.2775,400.0],["2018-12-13",10.2775,10.2775,10.2775,10.2775,0.0],["2018-12-14",10.3975,10.3975,10.3975,10.3975,1200.0],["2018-12-17",10.17,10.17,10.0725,10.1575,3200.0],["2018-12-18",9.9275,9.9275,9.9275,9.9275,1200.0],["2018-12-19",10.3175,10.3175,10.04,10.04,9200.0],["2018-12-20",9.6875,9.6875,9.6875,9.6875,6000.0],["2018-12-21",9.6875,9.6875,9.6875,9.6875,400.0],["2018-12-24",9.4025,9.4025,9.4,9.4,800.0],["2018-12-26",9.4,9.4,9.4,9.4,400.0],["2018-12-27",9.375,9.515,9.3625,9.425,10000.0],["2018-12-28",9.9925,9.9925,9.9925,9.9925,5600.0],["2018-12-31",9.96,9.96,9.9575,9.9575,800.0],["2019-01-02",10.165,10.21,10.155,10.21,2800.0],["2019-01-03",10.2425,10.2425,10.125,10.125,4400.0],["2019-01-04",10.21,10.43,10.21,10.43,3200.0],["2019-01-07",10.43,10.43,10.43,10.43,0.0],["2019-01-08",10.91,10.91,10.91,10.91,2000.0],["2019-01-09",11.485,11.525,11.47,11.4875,12400.0],["2019-01-10",11.4775,11.4775,11.4775,11.4775,4400.0],["2019-01-11",11.5475,11.5475,11.53,11.53,4000.0],["2019-01-14",10.7225,10.845,10.72,10.845,13200.0],["2019-01-15",11.025,11.025,11.025,11.025,400.0],["2019-01-16",11.35,11.35,11.1875,11.25,5600.0],["2019-01-17",11.25,11.25,11.25,11.25,400.0],["2019-01-18",11.25,11.25,11.25,11.25,0.0],["2019-01-22",11.4625,11.4625,11.4625,11.4625,1600.0],["2019-01-23",11.5975,11.615,11.5975,11.615,4400.0],["2019-01-24",11.525,11.535,11.525,11.535,4000.0],["2019-01-25",11.585,11.665,11.585,11.6625,6000.0],["2019-01-28",11.6625,11.6625,11.6625,11.6625,0.0],["2019-01-29",11.76,11.76,11.76,11.76,2000.0],["2019-01-30",11.76,11.76,11.76,11.76,0.0],["2019-01-31",11.76,11.76,11.76,11.76,0.0],["2019-02-01",11.5875,11.5875,11.5875,11.5875,1200.0],["2019-02-04",11.8225,11.8225,11.8225,11.8225,1200.0],["2019-02-05",11.8225,11.8225,11.8225,11.8225,400.0],["2019-02-06",11.8225,11.8225,11.8225,11.8225,0.0],["2019-02-07",11.8225,11.8225,11.8225,11.8225,400.0],["2019-02-08",11.215,11.215,11.215,11.215,1200.0],["2019-02-11",11.215,11.215,11.215,11.215,0.0],["2019-02-12",11.215,11.215,11.215,11.215,400.0],["2019-02-13",11.29,11.29,11.29,11.29,800.0],["2019-02-14",11.5375,11.5375,11.5375,11.5375,1200.0],["2019-02-15",11.5375,11.5375,11.5375,11.5375,0.0],["2019-02-19",11.65,11.65,11.65,11.65,3600.0],["2019-02-20",11.65,11.65,11.65,11.65,0.0],["2019-02-21",11.65,11.65,11.65,11.65,0.0],["2019-02-22",11.65,11.65,11.65,11.65,0.0],["2019-02-25",11.815,11.815,11.77,11.77,2000.0],["2019-02-26",11.8,11.8,11.8,11.8,800.0],["2019-02-27",11.6,11.6,11.6,11.6,17200.0],["2019-02-28",11.6,11.6,11.6,11.6,0.0],["2019-03-01",12.0875,12.21,12.0875,12.21,4800.0],["2019-03-04",12.6375,12.6375,12.3925,12.4575,3600.0],["2019-03-05",12.25,12.25,12.25,12.25,1600.0],["2019-03-06",12.25,12.25,12.25,12.25,0.0],["2019-03-07",11.655,11.655,11.655,11.655,2400.0],["2019-03-08",11.655,11.655,11.655,11.655,0.0],["2019-03-11",11.655,11.655,11.655,11.655,400.0],["2019-03-12",11.6825,11.6825,11.6825,11.6825,800.0],["2019-03-13",11.6825,11.6825,11.6825,11.6825,400.0],["2019-03-14",11.6825,11.6825,11.6825,11.6825,0.0],["2019-03-15",12.0175,12.0225,12.0175,12.0225,4000.0],["2019-03-18",12.0225,12.0225,12.0225,12.0225,400.0],["2019-03-19",12.125,12.125,12.125,12.125,1600.0],["2019-03-20",12.125,12.125,12.125,12.125,0.0],["2019-03-21",12.29,12.29,12.29,12.29,800.0],["2019-03-22",12.3475,12.395,12.335,12.395,2000.0],["2019-03-25",12.395,12.395,12.395,12.395,0.0],["2019-03-26",12.395,12.395,12.395,12.395,400.0],["2019-03-27",12.5075,12.5075,12.5075,12.5075,800.0],["2019-03-28",12.5075,12.5075,12.5075,12.5075,0.0],["2019-03-29",13.2575,13.2725,13.225,13.2625,6000.0],["2019-04-01",13.8075,13.8075,13.605,13.605,48400.0],["2019-04-02",13.475,13.6375,13.475,13.6375,4000.0],["2019-04-03",13.6375,13.6375,13.6375,13.6375,400.0],["2019-04-04",13.6375,13.6375,13.6375,13.6375,400.0],["2019-04-05",13.6375,13.6375,13.6375,13.6375,0.0],["2019-04-08",14.3925,14.3925,14.365,14.365,1200.0],["2019-04-09",14.025,14.025,14.025,14.025,2000.0],["2019-04-10",13.4375,13.4375,13.3875,13.3875,18400.0],["2019-04-11",13.3875,13.3875,13.3325,13.3325,1600.0],["2019-04-12",13.275,13.4,13.275,13.4,18400.0],["2019-04-15",13.4,13.4,13.4,13.4,400.0],["2019-04-16",13.225,13.225,12.9725,13.01,10000.0],["2019-04-17",13.01,13.01,13.01,13.01,0.0],["2019-04-18",13.01,13.01,13.01,13.01,400.0],["2019-04-22",12.315,12.345,12.315,12.345,3200.0],["2019-04-23",12.3125,12.54,12.3125,12.54,9200.0],["2019-04-24",12.295,12.3725,12.185,12.185,5600.0],["2019-04-25",11.9675,11.9675,11.9675,11.9675,4400.0],["2019-04-26",12.17,12.17,12.17,12.17,1200.0],["2019-04-29",12.32,12.3925,12.32,12.3925,5600.0],["2019-04-30",12.3525,12.3525,12.3525,12.3525,400.0],["2019-05-01",12.5425,12.5425,12.5425,12.5425,1200.0],["2019-05-02",12.5425,12.5425,12.5425,12.5425,400.0],["2019-05-03",12.5425,12.5425,12.5425,12.5425,0.0],["2019-05-06",12.5425,12.5425,12.5425,12.5425,0.0],["2019-05-07",12.5425,12.5425,12.5425,12.5425,400.0],["2019-05-08",12.5375,12.5375,12.5375,12.5375,1200.0],["2019-05-09",12.5375,12.5375,12.5375,12.5375,400.0],["2019-05-10",12.5375,12.5375,12.5375,12.5375,400.0],["2019-05-13",12.17,12.17,12.05,12.1425,9200.0],["2019-05-14",12.715,12.725,12.715,12.725,1200.0],["2019-05-15",12.8225,12.875,12.8225,12.875,2800.0],["2019-05-16",13.1025,13.1025,13.1025,13.1025,800.0],["2019-05-17",12.9975,12.9975,12.9975,12.9975,4400.0],["2019-05-20",12.8075,12.8075,12.8075,12.8075,4000.0],["2019-05-21",13.0775,13.0775,13.0775,13.0775,800.0],["2019-05-22",13.0775,13.0775,13.0775,13.0775,400.0],["2019-05-23",12.965,12.965,12.965,12.965,1200.0],["2019-05-24",12.965,12.965,12.965,12.965,400.0],["2019-05-28",13.075,13.1125,13.075,13.1125,3600.0],["2019-05-29",12.49,12.49,12.49,12.49,1200.0],["2019-05-30",12.515,12.515,12.515,12.515,1200.0],["2019-05-31",12.14,12.14,12.1,12.14,2400.0],["2019-06-03",12.0925,12.0925,12.0925,12.0925,400.0],["2019-06-04",12.0925,12.0925,12.0925,12.0925,0.0],["2019-06-05",12.375,12.375,12.375,12.375,1200.0],["2019-06-06",12.14,12.14,11.9925,12.04,6400.0],["2019-06-07",12.04,12.04,12.04,12.04,0.0],["2019-06-10",12.3125,12.4275,12.3125,12.4275,6400.0],["2019-06-11",12.405,12.405,12.405,12.405,800.0],["2019-06-12",12.63,12.675,12.6175,12.675,22000.0],["2019-06-13",12.675,12.675,12.675,12.675,400.0],["2019-06-14",12.675,12.675,12.675,12.675,400.0],["2019-06-17",12.675,12.675,12.675,12.675,400.0],["2019-06-18",13.2075,13.2075,13.2075,13.2075,400.0],["2019-06-19",13.475,13.475,13.475,13.475,400.0],["2019-06-20",13.475,13.475,13.475,13.475,0.0],["2019-06-21",13.86,13.86,13.7025,13.7025,2000.0],["2019-06-24",13.7025,13.7025,13.7025,13.7025,400.0],["2019-06-25",13.6675,13.6675,13.6675,13.6675,400.0],["2019-06-26",13.585,13.585,13.585,13.585,800.0],["2019-06-27",13.585,13.585,13.585,13.585,0.0],["2019-06-28",13.585,13.585,13.585,13.585,0.0],["2019-07-01",14.115,14.1375,14.115,14.1375,3200.0],["2019-07-02",14.1375,14.1375,14.1375,14.1375,400.0],["2019-07-03",14.435,14.435,14.435,14.435,1200.0],["2019-07-05",14.435,14.435,14.435,14.435,400.0],["2019-07-08",14.4125,14.4125,14.375,14.375,2400.0],["2019-07-09",14.375,14.375,14.375,14.375,0.0],["2019-07-10",14.3175,14.3175,14.3175,14.3175,800.0],["2019-07-11",14.3175,14.3175,14.3175,14.3175,0.0],["2019-07-12",14.3175,14.3175,14.3175,14.3175,400.0],["2019-07-15",14.45,14.45,14.45,14.45,400.0],["2019-07-16",14.3075,14.3075,14.3075,14.3075,800.0],["2019-07-17",14.3075,14.3075,14.3075,14.3075,0.0],["2019-07-18",14.3125,14.3125,14.3125,14.3125,800.0],["2019-07-19",14.3125,14.3125,14.3125,14.3125,0.0],["2019-07-22",14.6375,14.6375,14.6375,14.6375,800.0],["2019-07-23",14.6375,14.6375,14.6375,14.6375,0.0],["2019-07-24",14.72,14.72,14.72,14.72,2800.0],["2019-07-25",14.72,14.72,14.72,14.72,400.0],["2019-07-26",14.72,14.72,14.72,14.72,400.0],["2019-07-29",14.875,14.875,14.7625,14.7625,11600.0],["2019-07-30",14.405,14.405,14.405,14.405,800.0],["2019-07-31",14.3525,14.3525,14.2,14.2,1200.0],["2019-08-01",14.5125,14.5125,14.5125,14.5125,1200.0],["2019-08-02",14.1325,14.1325,14.1325,14.1325,800.0],["2019-08-05",13.43,13.43,13.225,13.225,4000.0],["2019-08-06",13.43,13.43,13.225,13.225,400.0],["2019-08-07",13.43,13.43,13.225,13.225,400.0],["2019-08-08",14.2125,14.2125,14.2125,14.2125,2800.0],["2019-08-09",13.945,13.945,13.945,13.945,800.0],["2019-08-12",13.86,13.86,13.6625,13.6625,1600.0],["2019-08-13",13.8,13.925,13.8,13.925,2400.0],["2019-08-14",12.165,12.165,11.5,11.89,17200.0],["2019-08-15",10.66,10.6675,10.465,10.465,5600.0],["2019-08-16",10.4875,10.4875,10.4875,10.4875,1600.0],["2019-08-19",10.4875,10.4875,10.4875,10.4875,0.0],["2019-08-20",10.3625,10.3625,10.17,10.17,3200.0],["2019-08-21",10.8125,11.2375,10.7925,11.165,9600.0],["2019-08-22",10.8675,10.8675,10.8675,10.8675,1600.0],["2019-08-23",10.8525,11.075,10.8525,10.9125,6000.0],["2019-08-26",10.9125,10.9125,10.895,10.895,2800.0],["2019-08-27",10.895,10.895,10.895,10.895,0.0],["2019-08-28",10.895,10.895,10.895,10.895,0.0],["2019-08-29",10.895,10.895,10.895,10.895,0.0],["2019-08-30",11.045,11.045,11.045,11.045,4800.0],["2019-09-03",10.52,10.52,10.52,10.52,800.0],["2019-09-04",10.52,10.52,10.52,10.52,0.0],["2019-09-05",10.52,10.52,10.52,10.52,0.0],["2019-09-06",10.52,10.52,10.52,10.52,0.0],["2019-09-09",11.255,11.31,11.255,11.31,2000.0],["2019-09-10",10.8825,10.8825,10.8825,10.8825,800.0],["2019-09-11",10.9125,10.9125,10.9125,10.9125,800.0],["2019-09-12",11.3,11.3,11.3,11.3,400.0],["2019-09-13",11.3,11.3,11.3,11.3,0.0],["2019-09-16",11.5,11.5,11.43,11.4725,4800.0],["2019-09-17",11.4125,11.4125,11.4,11.4,2000.0],["2019-09-18",11.4,11.4,11.4,11.4,400.0],["2019-09-19",11.4,11.4,11.4,11.4,0.0],["2019-09-20",11.4,11.4,11.4,11.4,400.0],["2019-09-23",11.4,11.4,11.4,11.4,400.0],["2019-09-24",11.535,11.535,11.535,11.535,400.0],["2019-09-25",11.535,11.535,11.535,11.535,0.0],["2019-09-26",11.275,11.275,11.275,11.275,800.0],["2019-09-27",11.275,11.275,11.275,11.275,400.0],["2019-09-30",11.275,11.275,11.275,11.275,0.0],["2019-10-01",10.77,10.77,10.7375,10.7375,800.0],["2019-10-02",10.6775,10.6775,10.6775,10.6775,1200.0],["2019-10-03",10.6775,10.6775,10.6775,10.6775,0.0],["2019-10-04",10.6775,10.6775,10.6775,10.6775,0.0],["2019-10-07",10.6775,10.6775,10.6775,10.6775,400.0],["2019-10-08",10.6775,10.6775,10.6775,10.6775,1200.0],["2019-10-09",10.6775,10.6775,10.6775,10.6775,400.0],["2019-10-10",10.6775,10.6775,10.6775,10.6775,400.0],["2019-10-11",10.6775,10.6775,10.6775,10.6775,400.0],["2019-10-14",10.9925,10.9925,10.9925,10.9925,800.0],["2019-10-15",10.9925,10.9925,10.9925,10.9925,0.0],["2019-10-16",10.9925,10.9925,10.9925,10.9925,0.0],["2019-10-17",10.9925,10.9925,10.9925,10.9925,0.0],["2019-10-18",10.815,10.815,10.815,10.815,1200.0],["2019-10-21",10.815,10.815,10.815,10.815,2800.0],["2019-10-22",10.815,10.815,10.815,10.815,0.0],["2019-10-23",10.8125,10.8125,10.8125,10.8125,800.0],["2019-10-24",10.8125,10.8125,10.8125,10.8125,2000.0],["2019-10-25",10.8125,10.8125,10.8125,10.8125,0.0],["2019-10-28",11.1925,11.3775,11.1925,11.3775,2800.0],["2019-10-29",11.075,11.075,11.075,11.075,800.0],["2019-10-30",11.075,11.075,11.075,11.075,0.0],["2019-10-31",11.3775,11.3775,11.3775,11.3775,1200.0],["2019-11-01",11.5625,11.5925,11.5625,11.5925,800.0],["2019-11-04",11.5925,11.5925,11.5925,11.5925,400.0],["2019-11-05",11.3075,11.3075,10.935,10.935,2800.0],["2019-11-06",10.935,10.935,10.935,10.935,800.0],["2019-11-07",10.59,10.6775,10.59,10.6775,2000.0],["2019-11-08",10.6775,10.6775,10.6775,10.6775,400.0],["2019-11-11",10.605,10.66,10.605,10.66,3200.0],["2019-11-12",10.775,10.775,10.775,10.775,400.0],["2019-11-13",10.4625,10.4625,10.4625,10.4625,1200.0],["2019-11-14",10.3125,10.3125,10.235,10.235,4000.0],["2019-11-15",10.19,10.3725,10.1675,10.335,4000.0],["2019-11-18",10.335,10.335,10.335,10.335,0.0],["2019-11-19",10.3625,10.425,10.3275,10.3275,16000.0],["2019-11-20",10.3275,10.3275,10.3275,10.3275,0.0],["2019-11-21",10.3275,10.3275,10.3275,10.3275,400.0],["2019-11-22",10.3275,10.3275,10.3275,10.3275,0.0],["2019-11-25",10.67,10.67,10.67,10.67,800.0],["2019-11-26",10.7,10.7,10.7,10.7,1600.0],["2019-11-27",10.7,10.7,10.7,10.7,0.0],["2019-11-29",11.05,11.05,11.05,11.05,800.0],["2019-12-02",10.675,10.675,10.675,10.675,4400.0],["2019-12-03",10.835,10.835,10.82,10.82,1200.0],["2019-12-04",10.82,10.82,10.82,10.82,0.0],["2019-12-05",11.155,11.155,11.155,11.155,800.0],["2019-12-06",11.155,11.155,11.155,11.155,0.0],["2019-12-09",11.425,11.425,11.425,11.425,1600.0],["2019-12-10",11.425,11.425,11.425,11.425,0.0],["2019-12-11",11.7425,11.7425,11.735,11.735,4400.0],["2019-12-12",11.735,11.735,11.735,11.735,0.0],["2019-12-13",11.875,11.9475,11.875,11.9475,9600.0],["2019-12-16",12.495,12.63,12.495,12.63,1600.0],["2019-12-17",12.63,12.63,12.63,12.63,0.0],["2019-12-18",12.63,12.63,12.63,12.63,0.0],["2019-12-19",12.7125,12.7125,12.7125,12.7125,1200.0],["2019-12-20",12.625,12.625,12.625,12.625,400.0],["2019-12-23",12.625,12.625,12.625,12.625,0.0],["2019-12-24",12.625,12.625,12.625,12.625,0.0],["2019-12-26",12.625,12.625,12.625,12.625,0.0],["2019-12-27",12.875,12.875,12.875,12.875,1200.0],["2019-12-30",12.8575,12.8575,12.8575,12.8575,1200.0],["2019-12-31",12.85,12.85,12.85,12.85,800.0],["2020-01-02",12.85,12.85,12.85,12.85,0.0],["2020-01-03",12.85,12.85,12.85,12.85,0.0],["2020-01-06",12.85,12.85,12.85,12.85,0.0],["2020-01-07",12.6425,12.6425,12.56,12.56,800.0],["2020-01-08",12.56,12.56,12.56,12.56,0.0],["2020-01-09",13.0575,13.0575,13.0575,13.0575,4400.0],["2020-01-10",13.1825,13.1825,13.1825,13.1825,400.0],["2020-01-13",13.1825,13.1825,13.1825,13.1825,0.0],["2020-01-14",13.1825,13.1825,13.1825,13.1825,0.0],["2020-01-15",12.82,12.83,12.77,12.775,3200.0],["2020-01-16",13.2175,13.34,13.2175,13.3225,3600.0],["2020-01-17",13.885,13.885,13.885,13.885,800.0],["2020-01-21",14.0125,14.0125,14.0125,14.0125,1200.0],["2020-01-22",14.25,14.25,14.25,14.25,400.0],["2020-01-23",14.25,14.25,14.25,14.25,0.0],["2020-01-24",14.155,14.1625,13.35,13.5,8800.0],["2020-01-27",13.5,13.5,13.5,13.5,0.0],["2020-01-28",13.5,13.5,13.5,13.5,0.0],["2020-01-29",13.5,13.5,13.5,13.5,0.0],["2020-01-30",13.625,13.625,13.625,13.625,800.0],["2020-01-31",13.4125,13.4125,13.4125,13.4125,400.0],["2020-02-03",13.405,13.405,13.405,13.405,1200.0],["2020-02-04",13.9975,13.9975,13.9975,13.9975,800.0],["2020-02-05",14.26,14.2725,14.145,14.145,2400.0],["2020-02-06",14.1875,14.1875,14.1875,14.1875,400.0],["2020-02-07",14.1875,14.1875,14.1875,14.1875,0.0],["2020-02-10",14.3375,14.37,14.3375,14.37,800.0],["2020-02-11",14.445,14.445,14.445,14.445,1200.0],["2020-02-12",14.445,14.445,14.445,14.445,0.0],["2020-02-13",14.1625,14.1625,14.12,14.12,2000.0],["2020-02-14",14.12,14.12,14.12,14.12,0.0],["2020-02-18",13.96,14.0275,13.96,14.0025,4000.0],["2020-02-19",14.0825,14.0825,14.0825,14.0825,3600.0],["2020-02-20",14.0825,14.0825,14.0825,14.0825,0.0],["2020-02-21",13.69,13.69,13.69,13.69,400.0],["2020-02-24",12.9575,12.9575,12.5275,12.56,22800.0],["2020-02-25",12.5375,12.5375,11.8275,11.8275,15200.0],["2020-02-26",12.505,12.505,12.3375,12.3375,19600.0],["2020-02-27",11.845,12.15,11.845,12.05,2000.0],["2020-02-28",11.68,11.75,11.6525,11.75,12000.0],["2020-03-02",12.405,12.405,12.3175,12.3175,1600.0],["2020-03-03",12.875,12.875,12.375,12.375,2000.0],["2020-03-04",12.8075,13.0875,12.7725,13.0875,3600.0],["2020-03-05",12.875,12.875,12.775,12.775,2800.0],["2020-03-06",12.3,12.3,12.3,12.3,1600.0],["2020-03-09",11.75,11.8825,11.45,11.45,5600.0],["2020-03-10",11.965,12.275,11.965,12.275,1200.0],["2020-03-11",12.275,12.275,12.275,12.275,0.0],["2020-03-12",10.265,10.265,10.265,10.265,400.0],["2020-03-13",10.875,10.875,10.875,10.875,1600.0],["2020-03-16",10.9725,10.9725,10.9725,10.9725,1200.0],["2020-03-17",10.9725,10.9725,10.9725,10.9725,0.0],["2020-03-18",10.9725,10.9725,10.9725,10.9725,0.0],["2020-03-19",10.27,10.7725,10.235,10.7725,2000.0],["2020-03-20",10.575,10.575,10.575,10.575,400.0],["2020-03-23",10.105,10.4125,10.105,10.4125,7200.0],["2020-03-24",10.4125,10.4125,10.4125,10.4125,0.0],["2020-03-25",11.525,11.525,11.525,11.525,800.0],["2020-03-26",11.525,11.525,11.525,11.525,0.0],["2020-03-27",11.525,11.525,11.525,11.525,0.0],["2020-03-30",11.525,11.525,11.525,11.525,0.0],["2020-03-31",11.3125,11.3125,11.3125,11.3125,1600.0],["2020-04-01",11.3125,11.3125,11.3125,11.3125,0.0],["2020-04-02",11.3125,11.3125,11.3125,11.3125,0.0],["2020-04-03",11.2625,11.335,11.1875,11.335,4000.0],["2020-04-06",11.785,11.8375,11.785,11.8375,3600.0],["2020-04-07",12.4825,12.5425,12.39,12.4625,12400.0],["2020-04-08",12.4625,12.4625,12.4625,12.4625,0.0],["2020-04-09",12.4625,12.4625,12.4625,12.4625,0.0],["2020-04-13",12.4625,12.4625,12.4625,12.4625,0.0],["2020-04-14",12.8775,12.95,12.8775,12.95,1600.0],["2020-04-15",12.95,12.95,12.95,12.95,0.0],["2020-04-16",12.95,12.95,12.95,12.95,0.0],["2020-04-17",12.95,12.95,12.95,12.95,0.0],["2020-04-20",12.665,12.7625,12.665,12.7625,2000.0],["2020-04-21",12.7625,12.7625,12.7625,12.7625,0.0],["2020-04-22",12.7325,12.7325,12.7325,12.7325,400.0],["2020-04-23",12.7325,12.7325,12.7325,12.7325,0.0],["2020-04-24",12.7325,12.7325,12.7325,12.7325,0.0],["2020-04-27",11.925,12.0475,11.925,12.0475,5600.0],["2020-04-28",12.0475,12.0475,12.0475,12.0475,0.0],["2020-04-29",12.395,12.4625,12.395,12.4625,1200.0],["2020-04-30",12.4625,12.4625,12.4625,12.4625,0.0],["2020-05-01",12.4625,12.4625,12.4625,12.4625,800.0],["2020-05-04",12.2425,12.2425,12.2425,12.2425,400.0],["2020-05-05",12.1,12.175,12.1,12.175,6800.0],["2020-05-06",12.0075,12.0075,12.0075,12.0075,800.0],["2020-05-07",12.0075,12.0075,12.0075,12.0075,0.0],["2020-05-08",12.05,12.05,12.05,12.05,1200.0],["2020-05-11",12.05,12.05,12.05,12.05,0.0],["2020-05-12",12.575,12.575,12.575,12.575,800.0],["2020-05-13",12.575,12.575,12.575,12.575,0.0],["2020-05-14",12.265,12.265,12.1875,12.1875,1200.0],["2020-05-15",12.1875,12.1875,12.1875,12.1875,0.0],["2020-05-18",12.8725,12.8725,12.8725,12.8725,6800.0],["2020-05-19",12.7825,12.8375,12.7825,12.7875,3600.0],["2020-05-20",12.8525,12.8525,12.8525,12.8525,1200.0],["2020-05-21",12.8525,12.8525,12.8525,12.8525,0.0],["2020-05-22",12.8525,12.8525,12.8525,12.8525,0.0],["2020-05-26",12.8525,12.8525,12.8525,12.8525,0.0],["2020-05-27",12.8525,12.8525,12.8525,12.8525,0.0],["2020-05-28",13.3125,13.375,13.3125,13.375,1600.0],["2020-05-29",13.53,13.535,13.4875,13.4875,2000.0],["2020-06-01",13.4875,13.4875,13.4875,13.4875,0.0],["2020-06-02",13.475,13.475,13.475,13.475,1200.0],["2020-06-03",13.6175,13.6175,13.595,13.6125,3600.0],["2020-06-04",13.6125,13.6125,13.6125,13.6125,800.0],["2020-06-05",13.6125,13.6125,13.6125,13.6125,0.0],["2020-06-08",13.425,13.425,13.425,13.425,800.0],["2020-06-09",13.425,13.425,13.425,13.425,0.0],["2020-06-10",13.5625,13.58,13.5625,13.58,24000.0],["2020-06-11",13.5925,13.5925,13.4375,13.4375,4000.0],["2020-06-12",13.4375,13.4375,13.4375,13.4375,400.0],["2020-06-15",13.4375,13.4375,13.4375,13.4375,0.0],["2020-06-16",13.625,13.675,13.625,13.6375,3600.0],["2020-06-17",14.035,14.035,14.035,14.035,4000.0],["2020-06-18",14.035,14.035,14.035,14.035,400.0],["2020-06-19",14.0875,14.0875,13.8825,13.8825,8400.0],["2020-06-22",14.025,14.025,13.845,13.845,3600.0],["2020-06-23",13.8375,13.855,13.8375,13.855,2000.0],["2020-06-24",13.855,13.855,13.855,13.855,0.0],["2020-06-25",13.425,13.425,13.425,13.425,2000.0],["2020-06-26",13.425,13.425,13.425,13.425,0.0],["2020-06-29",13.425,13.425,13.425,13.425,0.0],["2020-06-30",13.425,13.425,13.425,13.425,0.0],["2020-07-01",13.5525,13.5525,13.5525,13.5525,2000.0],["2020-07-02",13.55,13.55,13.55,13.55,2000.0],["2020-07-06",13.8025,13.8025,13.8025,13.8025,2000.0],["2020-07-07",13.8025,13.8025,13.8025,13.8025,0.0],["2020-07-08",13.5,13.5025,13.5,13.5025,2000.0],["2020-07-09",13.5025,13.5025,13.5025,13.5025,0.0],["2020-07-10",13.325,13.3375,13.325,13.3375,1200.0],["2020-07-13",13.3375,13.3375,13.3375,13.3375,0.0],["2020-07-14",13.3375,13.3375,13.3375,13.3375,0.0],["2020-07-15",13.3375,13.3375,13.3375,13.3375,0.0],["2020-07-16",13.65,13.8375,13.65,13.8375,2000.0],["2020-07-17",13.8375,13.8375,13.8375,13.8375,12400.0],["2020-07-20",14.0,14.0,13.9375,13.9375,1600.0],["2020-07-21",13.9375,13.9375,13.9375,13.9375,0.0],["2020-07-22",14.6725,14.9775,14.6725,14.9775,5200.0],["2020-07-23",14.4525,14.6125,14.4525,14.6125,800.0],["2020-07-24",13.7825,13.7825,13.7825,13.7825,400.0],["2020-07-27",13.7825,13.7825,13.7825,13.7825,0.0],["2020-07-28",13.6125,13.6125,13.6125,13.6125,4000.0],["2020-07-29",13.6125,13.6125,13.6125,13.6125,0.0],["2020-07-30",13.6125,13.6125,13.6125,13.6125,0.0],["2020-07-31",13.6125,13.6125,13.6125,13.6125,0.0],["2020-08-03",13.42,13.42,13.42,13.42,400.0],["2020-08-04",13.42,13.42,13.42,13.42,0.0],["2020-08-05",13.73,13.75,13.73,13.75,2000.0],["2020-08-06",13.6725,13.6725,13.5775,13.5775,2000.0],["2020-08-07",13.5775,13.5775,13.5775,13.5775,0.0],["2020-08-10",13.5775,13.5775,13.5775,13.5775,0.0],["2020-08-11",13.5775,13.5775,13.5775,13.5775,0.0],["2020-08-12",13.5775,13.5775,13.5775,13.5775,0.0],["2020-08-13",13.335,13.4575,13.0975,13.0975,4400.0],["2020-08-14",13.0975,13.0975,13.0975,13.0975,0.0],["2020-08-17",12.8375,12.8375,12.8375,12.8375,800.0],["2020-08-18",12.8375,12.8375,12.8375,12.8375,0.0],["2020-08-19",12.8375,12.8375,12.8375,12.8375,0.0],["2020-08-20",13.4125,13.5125,13.4125,13.5125,4800.0],["2020-08-21",13.215,13.215,13.215,13.215,400.0],["2020-08-24",13.225,13.225,13.225,13.225,1200.0],["2020-08-25",13.225,13.225,13.225,13.225,0.0],["2020-08-26",13.225,13.225,13.225,13.225,0.0],["2020-08-27",13.225,13.225,13.225,13.225,0.0],["2020-08-28",13.225,13.225,13.225,13.225,0.0],["2020-08-31",13.225,13.225,13.225,13.225,0.0],["2020-09-01",13.525,13.525,13.525,13.525,400.0],["2020-09-02",13.525,13.525,13.525,13.525,0.0],["2020-09-03",13.525,13.525,13.525,13.525,0.0],["2020-09-04",12.875,12.875,12.875,12.875,400.0],["2020-09-08",13.0775,13.0775,13.03,13.03,2400.0],["2020-09-09",13.03,13.03,13.03,13.03,0.0],["2020-09-10",13.03,13.03,13.03,13.03,0.0],["2020-09-11",13.03,13.03,13.03,13.03,0.0],["2020-09-14",13.525,13.525,13.525,13.525,2000.0],["2020-09-15",13.65,13.725,13.65,13.725,800.0],["2020-09-16",13.65,13.65,13.59,13.59,1600.0],["2020-09-17",13.2375,13.2375,13.2375,13.2375,2800.0],["2020-09-18",13.2375,13.2375,13.2375,13.2375,0.0],["2020-09-21",13.2375,13.2375,13.2375,13.2375,0.0],["2020-09-22",13.2375,13.2375,13.2375,13.2375,0.0],["2020-09-23",13.3,13.3,13.3,13.3,800.0],["2020-09-24",13.3,13.3,13.3,13.3,0.0],["2020-09-25",13.3,13.3,13.3,13.3,0.0],["2020-09-28",12.95,12.95,12.95,12.95,1200.0],["2020-09-29",12.95,12.95,12.95,12.95,0.0],["2020-09-30",13.325,13.325,13.2625,13.2625,3600.0],["2020-10-01",13.2625,13.2625,13.2625,13.2625,0.0],["2020-10-02",13.2625,13.2625,13.2625,13.2625,0.0],["2020-10-05",13.0625,13.0625,13.0625,13.0625,400.0],["2020-10-06",13.0625,13.0625,13.0625,13.0625,0.0],["2020-10-07",13.0625,13.0625,13.0625,13.0625,4000.0],["2020-10-08",12.975,12.975,12.975,12.975,800.0],["2020-10-09",13.22,13.22,13.22,13.22,2000.0],["2020-10-12",13.22,13.22,13.22,13.22,0.0],["2020-10-13",13.8125,13.8125,13.8125,13.8125,800.0],["2020-10-14",13.475,13.475,13.475,13.475,400.0],["2020-10-15",13.475,13.475,13.475,13.475,0.0],["2020-10-16",13.475,13.475,13.475,13.475,0.0],["2020-10-19",13.7825,13.7825,13.5875,13.5875,6800.0],["2020-10-20",13.7625,13.8125,13.5625,13.8125,7600.0],["2020-10-21",13.8125,13.8125,13.8125,13.8125,0.0],["2020-10-22",13.8125,13.8125,13.8125,13.8125,400.0],["2020-10-23",13.8125,13.8125,13.8125,13.8125,0.0],["2020-10-26",13.8125,13.8125,13.8125,13.8125,0.0],["2020-10-27",13.8125,13.8125,13.8125,13.8125,0.0],["2020-10-28",13.5625,13.5625,13.505,13.505,1600.0],["2020-10-29",13.505,13.505,13.505,13.505,0.0],["2020-10-30",13.25,13.25,13.25,13.25,400.0],["2020-11-02",13.25,13.25,13.25,13.25,0.0],["2020-11-03",13.5875,13.625,13.5025,13.5025,2000.0],["2020-11-04",13.5025,13.5025,13.5025,13.5025,0.0],["2020-11-05",13.5025,13.5025,13.5025,13.5025,0.0],["2020-11-06",14.45,14.5875,14.45,14.5875,8000.0],["2020-11-09",14.295,14.34,14.295,14.34,1600.0],["2020-11-10",14.4525,14.4525,14.2225,14.295,4400.0],["2020-11-11",14.295,14.295,14.295,14.295,0.0],["2020-11-12",14.295,14.295,14.295,14.295,0.0],["2020-11-13",14.875,14.875,14.7425,14.7425,2000.0],["2020-11-16",14.7425,14.7425,14.7425,14.7425,0.0],["2020-11-17",14.825,14.825,14.56,14.56,1600.0],["2020-11-18",14.5625,14.5625,14.3925,14.3925,800.0],["2020-11-19",14.5,14.5,14.5,14.5,1200.0],["2020-11-20",14.7425,14.7425,14.7425,14.7425,800.0],["2020-11-23",14.8375,14.8375,14.8375,14.8375,1200.0],["2020-11-24",14.8375,14.8375,14.8375,14.8375,0.0],["2020-11-25",14.9625,14.9625,14.9625,14.9625,2800.0],["2020-11-27",15.0625,15.25,15.0625,15.25,2800.0],["2020-11-30",15.225,15.245,15.0975,15.2425,5600.0],["2020-12-01",15.75,15.75,15.75,15.75,4000.0],["2020-12-02",15.8,15.8,15.8,15.8,400.0],["2020-12-03",15.8,15.8,15.8,15.8,2000.0],["2020-12-04",15.8,15.8,15.8,15.8,0.0],["2020-12-07",15.8,15.8,15.8,15.8,0.0],["2020-12-08",15.925,15.925,15.925,15.925,400.0],["2020-12-09",15.9325,15.9325,15.9325,15.9325,800.0],["2020-12-10",15.9325,15.9325,15.9325,15.9325,0.0],["2020-12-11",15.9325,15.9325,15.9325,15.9325,0.0],["2020-12-14",15.9325,15.9325,15.9325,15.9325,0.0],["2020-12-15",16.0875,16.0875,16.0875,16.0875,1200.0],["2020-12-16",16.345,16.345,16.2125,16.2125,2000.0],["2020-12-17",17.1625,17.4125,17.1625,17.3875,8400.0],["2020-12-18",17.5125,17.525,17.5125,17.525,2400.0],["2020-12-21",17.3875,17.3875,17.3875,17.3875,26800.0],["2020-12-22",17.3875,17.3875,17.3875,17.3875,0.0],["2020-12-23",17.3875,17.3875,17.3875,17.3875,0.0],["2020-12-24",17.3875,17.3875,17.3875,17.3875,0.0],["2020-12-28",18.575,18.575,18.5025,18.5025,800.0],["2020-12-29",18.15,18.3475,18.15,18.3475,6000.0],["2020-12-30",18.3475,18.3475,18.3475,18.3475,0.0],["2020-12-31",18.3475,18.3475,18.3475,18.3475,0.0],["2021-01-04",18.3475,18.3475,18.3475,18.3475,0.0],["2021-01-05",18.3475,18.3475,18.3475,18.3475,0.0],["2021-01-06",18.1575,18.1575,18.1375,18.1375,4800.0],["2021-01-07",18.1375,18.1375,18.1375,18.1375,0.0],["2021-01-08",18.1375,18.1375,18.1375,18.1375,0.0],["2021-01-11",18.1375,18.1375,18.1375,18.1375,400.0],["2021-01-12",18.1375,18.1375,18.1375,18.1375,0.0],["2021-01-13",17.855,17.855,17.855,17.855,800.0],["2021-01-14",17.8,17.8,17.8,17.8,1600.0],["2021-01-15",17.75,17.75,17.75,17.75,800.0],["2021-01-19",17.3375,17.3375,17.3375,17.3375,1600.0],["2021-01-20",17.6425,17.645,17.635,17.645,2400.0],["2021-01-21",17.945,17.9525,17.875,17.9525,2800.0],["2021-01-22",17.825,18.1275,17.825,18.1275,3600.0],["2021-01-25",17.975,18.0675,17.975,18.0675,1600.0],["2021-01-26",20.0,20.09,20.0,20.0,6400.0],["2021-01-27",20.7075,22.03,20.6225,21.8375,22800.0],["2021-01-28",22.305,22.4,22.125,22.3625,20400.0],["2021-01-29",20.3025,20.3025,19.6375,19.6825,7600.0],["2021-02-01",20.4225,20.4225,19.8475,19.8475,8400.0],["2021-02-02",19.2475,19.2475,19.2475,19.2475,800.0],["2021-02-03",20.0,20.0075,20.0,20.0075,12800.0],["2021-02-04",19.675,19.675,19.6375,19.6375,2800.0],["2021-02-05",20.0,20.0,20.0,20.0,2400.0],["2021-02-08",20.35,20.35,20.35,20.35,800.0],["2021-02-09",20.625,20.625,20.4875,20.4875,2400.0],["2021-02-10",21.01,21.01,20.815,20.815,2800.0],["2021-02-11",20.815,20.815,20.815,20.815,0.0],["2021-02-12",20.815,20.815,20.815,20.815,0.0],["2021-02-16",22.535,22.535,22.5075,22.5075,1200.0],["2021-02-17",22.375,22.375,22.16,22.16,800.0],["2021-02-18",22.16,22.16,22.16,22.16,0.0],["2021-02-19",20.765,20.765,20.765,20.765,2400.0],["2021-02-22",20.0,20.2325,20.0,20.1125,3600.0],["2021-02-23",20.1125,20.1125,20.1125,20.1125,0.0],["2021-02-24",19.22,19.22,19.22,19.22,800.0],["2021-02-25",19.5325,19.5325,19.525,19.525,1200.0],["2021-02-26",19.5325,19.5325,19.24,19.3625,10400.0],["2021-03-01",19.6725,19.6725,19.6725,19.6725,800.0],["2021-03-02",19.6725,19.6725,19.6725,19.6725,0.0],["2021-03-03",19.025,19.025,19.025,19.025,800.0],["2021-03-04",18.725,18.725,18.725,18.725,1200.0],["2021-03-05",17.815,17.815,17.5625,17.5625,3600.0],["2021-03-08",17.5625,17.5625,17.5625,17.5625,0.0],["2021-03-09",17.5625,17.5625,17.5625,17.5625,0.0],["2021-03-10",17.5625,17.5625,17.5625,17.5625,0.0],["2021-03-11",17.5625,17.5625,17.5625,17.5625,0.0],["2021-03-12",17.145,17.145,17.0675,17.0675,3200.0],["2021-03-15",17.0675,17.0675,17.0675,17.0675,0.0],["2021-03-16",17.81,17.81,17.81,17.81,9200.0],["2021-03-17",17.81,17.81,17.81,17.81,0.0],["2021-03-18",17.81,17.81,17.81,17.81,0.0],["2021-03-19",17.81,17.81,17.81,17.81,0.0],["2021-03-22",18.025,18.025,18.025,18.025,800.0],["2021-03-23",18.025,18.025,18.025,18.025,0.0],["2021-03-24",17.87,17.875,17.87,17.875,2000.0],["2021-03-25",17.875,17.875,17.875,17.875,0.0],["2021-03-26",17.875,17.875,17.875,17.875,400.0],["2021-03-29",17.13,17.2775,17.13,17.2775,4000.0],["2021-03-30",18.23,18.23,18.2275,18.2275,4000.0],["2021-03-31",18.3875,18.465,18.3875,18.465,800.0],["2021-04-01",18.465,18.465,18.465,18.465,0.0],["2021-04-05",18.465,18.465,18.465,18.465,0.0],["2021-04-06",18.465,18.465,18.465,18.465,0.0],["2021-04-07",18.54,18.54,18.54,18.54,1600.0],["2021-04-08",18.9125,18.9125,18.9125,18.9125,800.0],["2021-04-09",18.9125,18.9125,18.9125,18.9125,0.0],["2021-04-12",19.175,19.175,19.11,19.11,2000.0],["2021-04-13",19.9175,19.9175,19.9175,19.9175,4000.0],["2021-04-14",19.9175,19.9175,19.9175,19.9175,0.0],["2021-04-15",20.015,20.0275,20.015,20.0275,1600.0],["2021-04-16",20.0375,20.0375,20.0375,20.0375,2800.0],["2021-04-19",20.0375,20.0375,20.0375,20.0375,0.0],["2021-04-20",20.575,20.625,20.565,20.625,5600.0],["2021-04-21",20.625,20.625,20.625,20.625,0.0],["2021-04-22",20.6,20.6,20.6,20.6,2000.0],["2021-04-23",20.6,20.6,20.6,20.6,6000.0],["2021-04-26",20.5,20.5,20.4375,20.4375,1200.0],["2021-04-27",20.4375,20.4375,20.4375,20.4375,0.0],["2021-04-28",20.775,20.775,20.775,20.775,400.0],["2021-04-29",20.775,20.775,20.775,20.775,0.0],["2021-04-30",20.925,20.925,20.925,20.925,800.0],["2021-05-03",20.925,20.925,20.925,20.925,0.0],["2021-05-04",20.925,20.925,20.925,20.925,0.0],["2021-05-05",20.79,20.79,20.79,20.79,400.0],["2021-05-06",20.79,20.79,20.79,20.79,0.0],["2021-05-07",20.3225,20.3225,20.3225,20.3225,400.0],["2021-05-10",20.3225,20.3225,20.3225,20.3225,0.0],["2021-05-11",20.405,20.405,20.405,20.405,2000.0],["2021-05-12",20.125,20.125,20.125,20.125,800.0],["2021-05-13",20.125,20.125,20.125,20.125,0.0],["2021-05-14",20.125,20.125,20.125,20.125,0.0],["2021-05-17",20.125,20.125,20.125,20.125,0.0],["2021-05-18",20.125,20.125,20.125,20.125,0.0],["2021-05-19",20.125,20.125,20.125,20.125,0.0],["2021-05-20",20.125,20.125,20.125,20.125,0.0],["2021-05-21",20.125,20.125,20.125,20.125,0.0],["2021-05-24",20.125,20.125,20.125,20.125,0.0],["2021-05-25",20.125,20.125,20.125,20.125,400.0],["2021-05-26",20.125,20.125,20.125,20.125,0.0],["2021-05-27",20.125,20.125,20.125,20.125,0.0],["2021-05-28",20.125,20.125,20.125,20.125,0.0],["2021-06-01",21.8625,21.8625,21.8625,21.8625,800.0],["2021-06-02",21.8625,21.8625,21.8625,21.8625,0.0],["2021-06-03",21.8625,21.8625,21.8625,21.8625,0.0],["2021-06-04",21.8625,21.8625,21.8625,21.8625,0.0],["2021-06-07",21.8625,21.8625,21.8625,21.8625,0.0],["2021-06-08",21.8625,21.8625,21.8625,21.8625,0.0],["2021-06-09",21.8625,21.8625,21.8625,21.8625,0.0],["2021-06-10",21.24,21.24,21.24,21.24,400.0],["2021-06-11",21.24,21.24,21.24,21.24,0.0],["2021-06-14",22.0575,22.0575,22.0575,22.0575,800.0],["2021-06-15",22.0575,22.0575,22.0575,22.0575,0.0],["2021-06-16",22.3625,22.375,22.3625,22.375,800.0],["2021-06-17",22.375,22.375,22.375,22.375,0.0],["2021-06-18",22.375,22.375,22.375,22.375,0.0],["2021-06-21",22.375,22.375,22.375,22.375,0.0],["2021-06-22",21.8125,21.8125,21.8125,21.8125,1200.0],["2021-06-23",21.8125,21.8125,21.8125,21.8125,0.0],["2021-06-24",21.8125,21.8125,21.8125,21.8125,0.0],["2021-06-25",21.8125,21.8125,21.8125,21.8125,0.0],["2021-06-28",22.815,22.815,22.815,22.815,400.0],["2021-06-29",22.815,22.815,22.815,22.815,0.0],["2021-06-30",22.815,22.815,22.815,22.815,0.0],["2021-07-01",22.815,22.815,22.815,22.815,0.0],["2021-07-02",22.075,22.075,22.075,22.075,800.0],["2021-07-06",21.6575,21.6575,21.6575,21.6575,400.0],["2021-07-07",21.75,21.75,21.75,21.75,1200.0],["2021-07-08",21.8125,21.875,21.8125,21.875,3600.0],["2021-07-09",21.8875,21.8875,21.685,21.685,2000.0],["2021-07-12",21.685,21.685,21.685,21.685,0.0],["2021-07-13",21.685,21.685,21.685,21.685,0.0],["2021-07-14",22.1775,22.1775,22.1775,22.1775,3600.0],["2021-07-15",21.85,21.85,21.85,21.85,1600.0],["2021-07-16",20.8025,20.8025,20.8025,20.8025,800.0],["2021-07-19",20.8025,20.8025,20.8025,20.8025,0.0],["2021-07-20",20.8025,20.8025,20.8025,20.8025,0.0],["2021-07-21",20.8025,20.8025,20.8025,20.8025,0.0],["2021-07-22",20.875,20.875,20.8725,20.8725,10400.0],["2021-07-23",20.8725,20.8725,20.8725,20.8725,2000.0],["2021-07-26",20.8725,20.8725,20.8725,20.8725,0.0],["2021-07-27",20.8725,20.8725,20.8725,20.8725,0.0],["2021-07-28",20.3925,20.3925,20.3925,20.3925,800.0],["2021-07-29",20.3925,20.3925,20.3925,20.3925,0.0],["2021-07-30",20.3925,20.3925,20.3925,20.3925,0.0],["2021-08-02",20.375,20.375,20.3125,20.3125,800.0],["2021-08-03",20.3125,20.3125,20.3125,20.3125,0.0],["2021-08-04",21.0925,21.3475,21.0925,21.3475,5200.0],["2021-08-05",21.3475,21.3475,21.3475,21.3475,0.0],["2021-08-06",21.6875,21.6875,21.6875,21.6875,1200.0],["2021-08-09",21.6875,21.6875,21.6875,21.6875,0.0],["2021-08-10",22.0875,22.0875,22.0875,22.0875,1200.0],["2021-08-11",22.0875,22.0875,22.0875,22.0875,0.0],["2021-08-12",23.7625,23.7625,23.55,23.55,2400.0],["2021-08-13",23.55,23.55,23.55,23.55,0.0],["2021-08-16",24.4325,24.4325,24.4325,24.4325,1200.0],["2021-08-17",24.4325,24.4325,24.4325,24.4325,0.0],["2021-08-18",24.4625,24.4625,24.4625,24.4625,6800.0],["2021-08-19",24.5425,24.5425,24.5425,24.5425,800.0],["2021-08-20",24.5425,24.5425,24.5425,24.5425,0.0],["2021-08-23",26.1525,26.1525,26.1525,26.1525,1200.0],["2021-08-24",26.1525,26.1525,26.1525,26.1525,0.0],["2021-08-25",25.3125,25.3125,24.875,24.915,1600.0],["2021-08-26",24.9875,24.9875,24.9875,24.9875,800.0],["2021-08-27",24.9875,24.9875,24.9875,24.9875,0.0],["2021-08-30",24.9875,24.9875,24.9875,24.9875,0.0],["2021-08-31",25.0125,25.0125,25.0125,25.0125,800.0],["2021-09-01",25.0125,25.0125,25.0125,25.0125,0.0],["2021-09-02",25.0125,25.0125,25.0125,25.0125,0.0],["2021-09-03",25.0125,25.0125,25.0125,25.0125,400.0],["2021-09-07",25.0125,25.0125,25.0125,25.0125,0.0],["2021-09-08",25.0125,25.0125,25.0125,25.0125,0.0],["2021-09-09",25.0125,25.0125,25.0125,25.0125,0.0],["2021-09-10",26.125,26.125,26.125,26.125,400.0],["2021-09-13",25.4275,25.4275,25.4275,25.4275,1200.0],["2021-09-14",25.9375,26.125,25.9375,26.125,1600.0],["2021-09-15",26.525,26.525,26.525,26.525,800.0],["2021-09-16",26.2625,26.2625,26.2625,26.2625,1200.0],["2021-09-17",26.2625,26.2625,26.2625,26.2625,0.0],["2021-09-20",26.2625,26.2625,26.2625,26.2625,0.0],["2021-09-21",25.86,25.86,25.86,25.86,2000.0],["2021-09-22",26.24,26.24,26.24,26.24,2000.0],["2021-09-23",26.24,26.24,26.24,26.24,0.0],["2021-09-24",26.24,26.24,26.24,26.24,0.0],["2021-09-27",26.24,26.24,26.24,26.24,0.0],["2021-09-28",26.24,26.24,26.24,26.24,0.0],["2021-09-29",23.7625,23.7625,23.7625,23.7625,1600.0],["2021-09-30",23.7625,23.7625,23.7625,23.7625,400.0],["2021-10-01",23.7625,23.7625,23.7625,23.7625,0.0],["2021-10-04",23.45,23.45,23.45,23.45,800.0],["2021-10-05",23.45,23.45,23.45,23.45,0.0],["2021-10-06",23.45,23.45,23.45,23.45,0.0],["2021-10-07",22.8125,22.8125,22.595,22.595,800.0],["2021-10-08",22.595,22.595,22.595,22.595,0.0],["2021-10-11",22.595,22.595,22.595,22.595,0.0],["2021-10-12",22.595,22.595,22.595,22.595,0.0],["2021-10-13",22.595,22.595,22.595,22.595,0.0],["2021-10-14",22.595,22.595,22.595,22.595,0.0],["2021-10-15",22.595,22.595,22.595,22.595,0.0],["2021-10-18",24.405,24.405,24.405,24.405,800.0],["2021-10-19",24.975,24.975,24.975,24.975,400.0],["2021-10-20",25.15,25.73,25.15,25.63,1000.0],["2021-10-21",25.75,26.57,25.72,25.72,1300.0],["2021-10-22",25.72,25.72,25.72,25.72,0.0],["2021-10-25",25.74,25.77,25.74,25.77,800.0],["2021-10-26",25.3,25.3,24.72,24.72,500.0],["2021-10-27",25.1,25.18,23.95,23.95,2000.0],["2021-10-28",24.19,24.82,24.19,24.82,500.0],["2021-10-29",24.0,24.0,24.0,24.0,600.0],["2021-11-01",24.14,24.14,24.14,24.14,700.0],["2021-11-02",23.38,23.38,22.97,22.97,1800.0],["2021-11-03",23.02,23.02,22.96,22.96,300.0],["2021-11-04",20.9,22.63,20.9,22.0,4092500.0],["2021-11-05",22.37,22.8,21.83,22.55,1205900.0],["2021-11-08",23.43,23.71,22.84,23.45,907000.0],["2021-11-09",23.82,24.28,23.51,23.97,800800.0],["2021-11-10",23.51,24.14,23.5,23.5,423800.0],["2021-11-11",23.66,24.02,22.75,23.51,348800.0],["2021-11-12",23.73,24.08,23.2,23.65,639800.0],["2021-11-15",24.12,24.32,23.55,23.75,570600.0],["2021-11-16",23.28,23.68,22.54,22.69,456500.0],["2021-11-17",22.76,23.27,22.71,23.07,159500.0],["2021-11-18",23.82,24.36,23.62,24.07,159900.0],["2021-11-19",24.08,24.17,23.55,23.66,72500.0],["2021-11-22",24.08,24.2,23.62,23.78,75200.0],["2021-11-23",23.32,23.74,23.12,23.29,56000.0],["2021-11-24",23.05,23.35,23.03,23.33,13000.0],["2021-11-26",23.79,24.0,23.7,23.73,36400.0],["2021-11-29",22.75,23.04,22.69,22.74,201900.0],["2021-11-30",23.82,23.96,23.31,23.57,106500.0],["2021-12-01",23.19,23.44,22.85,22.9,63600.0],["2021-12-02",22.95,23.26,22.86,23.1,46800.0],["2021-12-03",23.26,23.35,22.29,22.5,43800.0],["2021-12-06",22.52,22.63,22.24,22.42,61900.0],["2021-12-07",22.93,23.13,22.81,22.99,51300.0],["2021-12-08",23.46,23.87,23.36,23.74,29700.0],["2021-12-09",23.9,24.03,23.49,23.78,62200.0],["2021-12-10",23.26,23.44,22.96,23.15,34300.0],["2021-12-13",23.65,23.75,23.31,23.31,42700.0],["2021-12-14",23.56,23.64,23.05,23.29,40600.0],["2021-12-15",24.57,25.29,24.51,25.1,64100.0],["2021-12-16",24.58,24.58,23.62,23.84,43200.0],["2021-12-17",22.97,23.46,22.71,22.84,43700.0],["2021-12-20",23.04,23.37,23.03,23.27,23000.0],["2021-12-21",22.46,22.58,22.14,22.4,45800.0],["2021-12-22",22.08,22.47,22.02,22.32,71900.0],["2021-12-23",22.36,22.62,22.36,22.62,34500.0],["2021-12-27",23.42,23.61,23.18,23.42,39800.0],["2021-12-28",23.79,23.8,23.34,23.55,30700.0],["2021-12-29",23.61,23.82,23.51,23.64,43400.0],["2021-12-30",23.58,24.0,23.32,23.71,34100.0],["2021-12-31",23.55,23.96,23.55,23.75,16900.0],["2022-01-03",23.63,23.63,23.22,23.46,28800.0],["2022-01-04",22.21,22.21,20.98,22.0,100800.0],["2022-01-05",22.54,22.68,22.19,22.19,75300.0],["2022-01-06",22.09,22.47,21.99,22.07,68100.0],["2022-01-07",21.53,21.56,21.02,21.05,73200.0],["2022-01-10",20.43,20.94,20.34,20.82,72400.0],["2022-01-11",21.64,21.8,21.5,21.56,42300.0],["2022-01-12",22.04,22.14,21.7,21.78,47700.0],["2022-01-13",21.49,21.49,20.75,20.75,49000.0],["2022-01-14",20.06,20.32,19.85,20.07,51700.0],["2022-01-18",19.61,20.11,19.54,19.77,45100.0],["2022-01-19",20.27,20.57,20.11,20.53,104000.0],["2022-01-20",20.78,21.28,20.69,20.88,39500.0],["2022-01-21",20.41,20.43,19.95,19.95,34700.0],["2022-01-24",19.71,19.9,19.27,19.87,35400.0],["2022-01-25",19.68,19.84,19.32,19.46,30400.0],["2022-01-26",19.52,19.66,19.13,19.22,20400.0],["2022-01-27",19.32,19.5,19.11,19.14,27300.0],["2022-01-28",19.51,19.65,18.39,19.61,20900.0],["2022-01-31",19.69,19.97,19.69,19.95,17000.0],["2022-02-01",20.62,21.55,20.34,20.5,31200.0],["2022-02-02",20.88,21.08,19.52,20.77,32900.0],["2022-02-03",20.55,20.74,20.48,20.57,29000.0],["2022-02-04",18.03,18.08,17.17,17.47,85700.0],["2022-02-07",17.1,17.71,17.06,17.55,60800.0],["2022-02-08",17.24,17.38,17.09,17.24,71400.0],["2022-02-09",17.52,17.54,17.29,17.39,28800.0],["2022-02-10",16.25,16.68,16.17,16.3,61300.0],["2022-02-11",16.44,16.47,15.79,15.85,47200.0],["2022-02-14",15.47,15.65,15.37,15.51,44500.0],["2022-02-15",16.08,16.19,16.01,16.11,27800.0],["2022-02-16",16.01,16.18,15.88,16.1,19800.0],["2022-02-17",15.97,15.97,15.73,15.76,22200.0],["2022-02-18",14.95,15.05,14.47,14.47,55800.0],["2022-02-22",14.14,14.29,14.07,14.14,156800.0],["2022-02-23",14.24,14.25,13.93,13.93,32900.0],["2022-02-24",13.55,14.48,13.51,14.43,130700.0],["2022-02-25",14.47,14.56,14.29,14.56,168100.0],["2022-02-28",14.6,15.03,14.56,14.67,99400.0],["2022-03-01",14.15,14.53,14.08,14.48,45900.0],["2022-03-02",14.38,14.48,14.19,14.41,52900.0],["2022-03-03",14.63,14.87,14.17,14.29,46300.0],["2022-03-04",13.57,13.67,13.43,13.5,89700.0],["2022-03-07",13.38,13.45,13.05,13.12,54100.0],["2022-03-08",13.11,13.33,12.79,12.93,60900.0],["2022-03-09",13.91,14.3,13.8,14.16,116000.0],["2022-03-10",13.87,14.0,13.59,13.7,45000.0],["2022-03-11",13.97,14.04,13.44,13.46,53400.0],["2022-03-14",14.07,14.33,13.19,13.58,229100.0],["2022-03-15",14.0,14.09,13.69,13.91,258800.0],["2022-03-16",14.58,14.96,14.38,14.91,307400.0],["2022-03-17",15.08,15.29,15.03,15.16,68100.0],["2022-03-18",14.9,15.46,14.9,15.4,28800.0],["2022-03-21",15.19,15.44,15.03,15.32,36100.0],["2022-03-22",15.2,15.53,15.2,15.4,18100.0],["2022-03-23",15.29,15.29,15.06,15.06,18500.0],["2022-03-24",14.83,14.86,14.56,14.67,45000.0],["2022-03-25",14.59,14.6,14.38,14.42,27300.0],["2022-03-28",14.57,14.82,14.45,14.62,100900.0],["2022-03-29",15.45,15.57,15.25,15.4,46700.0],["2022-03-30",15.53,15.64,15.43,15.49,44000.0],["2022-03-31",15.43,16.46,15.06,15.13,43100.0],["2022-04-01",15.21,15.44,15.12,15.4,29300.0],["2022-04-04",15.42,15.54,15.38,15.5,32500.0],["2022-04-05",15.42,15.59,15.39,15.46,15400.0],["2022-04-06",15.09,15.11,14.97,15.01,19800.0],["2022-04-07",15.48,15.55,15.28,15.28,72400.0],["2022-04-08",15.07,15.11,14.86,14.86,25900.0],["2022-04-11",14.52,14.64,14.36,14.43,55900.0],["2022-04-12",13.91,14.02,13.39,13.39,264600.0],["2022-04-13",13.36,13.55,13.27,13.55,228300.0],["2022-04-14",13.74,13.79,13.58,13.58,335200.0],["2022-04-18",13.62,14.98,13.4,13.62,32500.0],["2022-04-19",13.49,13.74,13.45,13.61,81400.0],["2022-04-20",14.13,14.26,14.07,14.2,77300.0],["2022-04-21",14.26,14.33,14.01,14.06,77100.0],["2022-04-22",14.11,14.11,13.69,13.72,42100.0],["2022-04-25",13.06,13.25,12.96,13.19,64600.0],["2022-04-26",12.84,12.85,12.11,12.12,84300.0],["2022-04-27",12.09,12.22,11.92,12.11,53700.0],["2022-04-28",12.28,12.39,12.1,12.28,47400.0],["2022-04-29",12.35,12.51,12.0,12.0,47400.0],["2022-05-02",11.75,12.13,11.75,12.0,48500.0],["2022-05-03",12.14,12.27,12.06,12.11,63800.0],["2022-05-04",12.16,12.29,11.94,12.22,50800.0],["2022-05-05",12.19,12.21,11.87,11.93,46600.0],["2022-05-06",11.58,11.61,11.38,11.43,25100.0],["2022-05-09",11.23,11.3,10.75,10.78,117700.0],["2022-05-10",11.54,12.81,11.37,12.55,325700.0],["2022-05-11",11.16,11.53,10.81,10.89,91000.0],["2022-05-12",10.7,11.22,10.6,11.05,48200.0],["2022-05-13",11.93,12.58,11.93,12.42,55200.0],["2022-05-16",12.56,12.67,12.46,12.61,24700.0],["2022-05-17",12.93,13.13,12.87,13.07,42100.0],["2022-05-18",12.69,12.74,12.35,12.39,42100.0],["2022-05-19",12.58,13.17,12.58,13.07,51400.0],["2022-05-20",13.3,13.45,13.17,13.42,40500.0],["2022-05-23",13.4,13.44,13.26,13.3,34000.0],["2022-05-24",13.28,13.31,13.16,13.23,25000.0],["2022-05-25",13.13,13.33,13.11,13.24,20100.0],["2022-05-26",13.25,13.57,13.25,13.55,16200.0],["2022-05-27",13.71,14.01,13.71,13.92,45600.0],["2022-05-31",14.02,14.02,13.73,13.84,22300.0],["2022-06-01",13.71,13.76,13.29,13.4,18500.0],["2022-06-02",13.54,14.03,13.53,14.0,22200.0],["2022-06-03",13.78,13.8,13.57,13.77,26800.0],["2022-06-06",13.93,14.0,13.82,13.92,31200.0],["2022-06-07",13.65,14.2,13.65,14.2,20500.0],["2022-06-08",13.99,14.41,13.99,14.2,16000.0],["2022-06-09",13.54,13.59,13.23,13.23,13400.0],["2022-06-10",13.06,13.2,12.94,12.97,15900.0],["2022-06-13",12.23,12.35,12.06,12.2,28400.0],["2022-06-14",11.9,11.96,11.68,11.68,48100.0],["2022-06-15",12.01,12.33,11.97,12.24,55500.0],["2022-06-16",11.96,12.1,11.78,11.88,41800.0],["2022-06-17",11.94,12.22,11.94,12.2,21900.0],["2022-06-21",12.25,12.3,11.97,12.08,32500.0],["2022-06-22",11.96,12.5,11.95,12.46,25500.0],["2022-06-23",12.14,12.43,11.98,12.43,41100.0],["2022-06-24",13.03,13.16,12.92,13.03,31000.0],["2022-06-27",12.98,13.05,12.89,13.05,26800.0],["2022-06-28",12.84,12.91,12.7,12.71,15300.0],["2022-06-29",12.45,12.57,12.33,12.49,11500.0],["2022-06-30",11.95,12.16,11.84,11.98,33300.0],["2022-07-01",12.2,12.64,12.18,12.6,35500.0],["2022-07-05",11.97,12.51,11.94,12.48,17200.0],["2022-07-06",12.51,12.9,12.48,12.71,17600.0],["2022-07-07",12.63,12.94,12.63,12.94,21800.0],["2022-07-08",12.74,13.07,12.71,12.97,15500.0],["2022-07-11",12.76,12.77,12.54,12.61,13500.0],["2022-07-12",12.37,12.45,12.08,12.12,17600.0],["2022-07-13",11.94,12.5,11.91,12.42,9200.0],["2022-07-14",12.32,12.38,12.13,12.29,48800.0],["2022-07-15",12.28,12.43,12.24,12.36,12600.0],["2022-07-18",12.56,12.67,12.26,12.4,25200.0],["2022-07-19",12.51,12.85,12.48,12.85,24500.0],["2022-07-20",12.87,12.97,12.67,12.73,16300.0],["2022-07-21",13.0,13.37,13.0,13.18,42000.0],["2022-07-22",13.42,13.47,13.25,13.36,25600.0],["2022-07-25",13.35,13.39,13.11,13.18,17000.0],["2022-07-26",13.02,13.04,12.84,12.94,22200.0],["2022-07-27",12.97,13.24,12.94,13.24,10600.0],["2022-07-28",13.14,13.18,12.91,13.15,11500.0],["2022-07-29",12.97,12.99,12.67,12.67,47100.0],["2022-08-01",13.28,13.6,13.17,13.17,42100.0],["2022-08-02",13.77,14.0,13.74,13.79,69700.0],["2022-08-03",14.33,14.61,14.33,14.59,46100.0],["2022-08-04",14.95,15.04,14.79,14.91,46100.0],["2022-08-05",14.03,14.29,13.98,14.29,72900.0],["2022-08-08",14.27,14.37,14.18,14.34,26800.0],["2022-08-09",14.15,14.16,13.99,14.13,75800.0],["2022-08-10",12.65,13.13,12.59,13.13,75800.0],["2022-08-11",13.01,13.33,13.01,13.14,60000.0],["2022-08-12",13.65,13.97,13.62,13.97,109100.0],["2022-08-15",13.85,14.01,13.78,13.8,30400.0],["2022-08-16",13.98,14.02,13.68,13.71,56600.0],["2022-08-17",13.81,13.87,13.61,13.65,40100.0],["2022-08-18",13.4,13.45,13.32,13.37,24500.0],["2022-08-19",13.22,13.23,13.01,13.08,71300.0],["2022-08-22",12.58,12.83,12.55,12.76,41100.0],["2022-08-23",11.95,12.05,11.59,11.68,203900.0],["2022-08-24",11.69,11.89,11.58,11.74,52200.0],["2022-08-25",11.77,11.84,11.63,11.7,19500.0],["2022-08-26",11.68,11.68,11.34,11.36,25300.0],["2022-08-29",11.2,11.34,11.07,11.12,27700.0],["2022-08-30",11.5,11.52,11.19,11.3,21400.0],["2022-08-31",11.25,11.3,11.03,11.06,26800.0],["2022-09-01",10.74,10.82,10.59,10.67,36900.0],["2022-09-02",10.88,10.92,10.59,10.73,35700.0],["2022-09-06",10.85,10.88,10.66,10.67,18400.0],["2022-09-07",10.74,11.13,10.73,11.08,28900.0],["2022-09-08",10.85,11.2,10.8,11.2,15400.0],["2022-09-09",11.36,11.56,11.34,11.49,13800.0],["2022-09-12",11.55,11.69,11.52,11.58,15900.0],["2022-09-13",11.09,11.1,10.74,10.79,19100.0],["2022-09-14",10.71,10.78,10.57,10.68,26100.0],["2022-09-15",10.52,10.72,10.48,10.48,16600.0],["2022-09-16",10.12,10.2,10.07,10.17,30100.0],["2022-09-19",9.85,9.99,9.76,9.99,28800.0],["2022-09-20",9.2,9.54,9.16,9.42,112700.0],["2022-09-21",9.35,9.4,9.11,9.17,42300.0],["2022-09-22",8.96,8.96,8.82,8.95,29200.0],["2022-09-23",8.7,8.79,8.52,8.58,23600.0],["2022-09-26",8.6,8.69,8.37,8.4,18500.0],["2022-09-27",8.48,8.57,8.37,8.43,21000.0],["2022-09-28",8.48,8.79,8.4,8.71,21500.0],["2022-09-29",8.58,8.6,8.44,8.47,18400.0],["2022-09-30",8.65,8.89,8.64,8.79,18900.0],["2022-10-03",8.93,9.16,8.88,9.0,29600.0],["2022-10-04",9.44,9.56,8.83,9.48,99300.0],["2022-10-05",8.98,9.18,8.86,8.86,83400.0],["2022-10-06",8.99,9.08,8.92,9.01,63000.0],["2022-10-07",8.7,8.79,8.59,8.69,27500.0],["2022-10-10",8.54,8.57,8.3,8.3,24100.0],["2022-10-11",8.11,8.32,7.96,8.14,14400.0],["2022-10-12",8.2,8.23,8.05,8.05,10200.0],["2022-10-13",7.87,8.43,7.83,8.35,18500.0],["2022-10-14",8.68,8.68,8.2,8.31,6800.0],["2022-10-17",8.78,8.85,8.76,8.77,12800.0],["2022-10-18",9.16,9.22,9.03,9.11,13400.0],["2022-10-19",8.75,8.75,8.55,8.64,13600.0],["2022-10-20",8.68,8.88,8.67,8.68,22000.0],["2022-10-21",8.64,8.83,8.63,8.81,8500.0],["2022-10-24",9.07,9.07,8.85,8.87,18400.0],["2022-10-25",9.11,9.45,9.11,9.45,9200.0],["2022-10-26",9.55,9.87,9.54,9.79,14100.0],["2022-10-27",9.66,9.67,9.47,9.62,11200.0],["2022-10-28",9.49,9.61,9.41,9.61,11700.0],["2022-10-31",9.66,9.73,9.17,9.73,19600.0],["2022-11-01",9.91,9.93,9.66,9.72,9000.0],["2022-11-02",9.76,9.78,9.48,9.48,8700.0],["2022-11-03",9.11,9.15,8.92,8.94,15700.0],["2022-11-04",9.26,9.48,9.13,9.38,11100.0],["2022-11-07",9.6,9.6,9.42,9.5,105100.0],["2022-11-08",9.56,9.69,9.51,9.53,157300.0],["2022-11-09",8.6,8.74,8.42,8.54,155400.0],["2022-11-10",9.16,9.37,8.94,9.37,397200.0],["2022-11-11",9.46,9.85,9.42,9.85,307800.0],["2022-11-14",9.78,9.89,9.67,9.68,166400.0],["2022-11-15",9.67,9.69,9.08,9.25,153800.0],["2022-11-16",9.01,9.04,8.71,8.76,54700.0],["2022-11-17",8.64,8.8,8.6,8.8,109100.0],["2022-11-18",8.66,8.66,8.42,8.45,103000.0],["2022-11-21",8.3,8.42,8.25,8.27,265100.0],["2022-11-22",8.18,8.23,8.06,8.19,52900.0],["2022-11-23",8.38,8.57,8.36,8.57,14400.0],["2022-11-25",8.89,8.91,8.83,8.88,74500.0],["2022-11-28",8.71,8.84,8.6,8.68,104800.0],["2022-11-29",8.5,8.54,8.4,8.4,66800.0],["2022-11-30",8.66,8.86,8.6,8.74,144300.0],["2022-12-01",9.33,9.4,9.13,9.19,124100.0],["2022-12-02",9.14,9.23,9.04,9.14,226300.0],["2022-12-05",9.01,9.06,8.65,8.76,135300.0],["2022-12-06",8.48,8.48,8.27,8.32,299700.0],["2022-12-07",8.41,8.48,8.23,8.31,142100.0],["2022-12-08",8.25,8.41,8.21,8.38,128000.0],["2022-12-09",8.49,8.55,8.42,8.42,53300.0],["2022-12-12",8.48,8.52,8.37,8.5,16000.0],["2022-12-13",8.88,8.89,8.48,8.49,112100.0],["2022-12-14",8.43,8.62,8.41,8.45,77300.0],["2022-12-15",8.31,8.34,8.06,8.06,53600.0],["2022-12-16",8.12,8.21,8.08,8.11,60600.0],["2022-12-19",8.27,8.29,8.12,8.16,26000.0],["2022-12-20",8.08,8.23,8.08,8.13,11100.0],["2022-12-21",8.1,8.18,8.08,8.13,13700.0],["2022-12-22",8.01,8.06,7.94,8.04,22600.0],["2022-12-23",7.99,8.13,7.82,8.06,6300.0],["2022-12-27",8.01,8.01,7.88,7.88,7500.0],["2022-12-28",7.89,8.01,7.8,7.8,29200.0],["2022-12-29",8.13,8.33,8.1,8.33,14100.0],["2022-12-30",8.12,8.17,8.01,8.09,8800.0],["2023-01-03",8.04,8.22,8.02,8.15,20800.0],["2023-01-04",8.11,8.58,8.11,8.15,28600.0],["2023-01-05",8.08,8.19,8.05,8.11,14400.0],["2023-01-06",8.13,8.52,7.94,8.52,28300.0],["2023-01-09",8.62,8.69,8.57,8.6,10100.0],["2023-01-10",8.67,8.96,8.62,8.75,14900.0],["2023-01-11",9.04,9.12,8.92,9.07,24300.0],["2023-01-12",9.26,9.27,9.04,9.25,22300.0],["2023-01-13",9.42,9.65,9.3,9.65,12100.0],["2023-01-17",9.69,9.78,9.62,9.78,6800.0],["2023-01-18",10.3,10.36,9.69,10.16,26100.0],["2023-01-19",10.2,10.39,10.14,10.32,18300.0],["2023-01-20",10.11,10.16,9.85,9.91,35400.0],["2023-01-23",9.85,9.93,9.83,9.88,10100.0],["2023-01-24",9.72,9.73,9.54,9.54,17400.0],["2023-01-25",9.5,9.85,9.48,9.62,20100.0],["2023-01-26",10.3,10.42,10.22,10.34,36700.0],["2023-01-27",10.14,10.24,10.14,10.16,9700.0],["2023-01-30",10.04,10.06,9.81,9.85,6900.0],["2023-01-31",9.75,9.81,9.51,9.75,18200.0],["2023-02-01",9.79,9.87,9.59,9.85,7900.0],["2023-02-02",10.44,10.53,10.37,10.53,21300.0],["2023-02-03",10.14,10.27,10.11,10.21,19600.0],["2023-02-06",10.1,10.1,9.91,9.93,15900.0],["2023-02-07",9.86,10.07,9.78,9.97,13200.0],["2023-02-08",10.21,10.22,10.0,10.07,14700.0],["2023-02-09",10.19,10.19,9.9,9.9,3800.0],["2023-02-10",9.89,9.92,9.7,9.76,7600.0],["2023-02-13",9.74,9.94,9.72,9.92,8300.0],["2023-02-14",9.85,10.03,9.82,10.03,4300.0],["2023-02-15",9.86,9.89,9.82,9.85,9900.0],["2023-02-16",9.86,9.98,9.72,9.72,10300.0],["2023-02-17",9.77,9.95,9.77,9.95,4700.0],["2023-02-21",9.9,9.9,9.71,9.72,5800.0],["2023-02-22",9.67,9.7,9.52,9.68,9500.0],["2023-02-23",9.77,9.79,9.63,9.64,5700.0],["2023-02-24",9.39,9.39,9.23,9.23,4300.0],["2023-02-27",9.4,9.5,9.37,9.5,13400.0],["2023-02-28",9.1,9.1,8.91,8.91,6400.0],["2023-03-01",8.89,8.89,8.79,8.79,11700.0],["2023-03-02",8.75,8.89,8.69,8.85,25800.0],["2023-03-03",9.08,9.15,9.06,9.09,1900.0],["2023-03-06",9.23,9.4,9.23,9.37,5500.0],["2023-03-07",9.56,9.56,9.26,9.28,4500.0],["2023-03-08",9.19,9.23,9.17,9.21,4200.0],["2023-03-09",9.07,9.13,8.97,8.98,19500.0],["2023-03-10",9.09,9.13,8.99,8.99,1400.0],["2023-03-13",9.02,9.3,8.99,9.19,4600.0],["2023-03-14",9.52,9.52,9.38,9.38,1500.0],["2023-03-15",8.91,9.07,8.91,9.07,4700.0],["2023-03-16",9.31,9.71,9.31,9.68,15300.0],["2023-03-17",9.54,9.63,9.48,9.63,3300.0],["2023-03-20",9.5,9.55,9.5,9.55,1000.0],["2023-03-21",9.65,9.87,9.57,9.58,8800.0],["2023-03-22",9.46,9.69,9.46,9.69,1300.0],["2023-03-23",9.78,9.84,8.99,9.69,1161300.0],["2023-03-24",9.49,9.51,9.31,9.51,7400.0],["2023-03-27",9.58,9.64,9.55,9.64,5100.0],["2023-03-28",9.79,10.14,9.78,10.14,25600.0],["2023-03-29",10.45,10.45,10.23,10.26,14900.0],["2023-03-30",10.44,10.47,10.42,10.45,17200.0],["2023-03-31",10.59,10.64,10.45,10.45,5600.0],["2023-04-03",10.6,10.71,10.56,10.71,22300.0],["2023-04-04",10.81,11.0,10.81,10.86,16800.0],["2023-04-05",10.56,10.83,10.56,10.83,15100.0],["2023-04-06",10.92,11.19,10.92,11.19,2000.0],["2023-04-10",11.02,11.08,10.73,10.98,7800.0],["2023-04-11",10.22,10.42,10.19,10.3,50000.0],["2023-04-12",10.3,10.49,10.24,10.4,22000.0],["2023-04-13",10.61,10.8,10.61,10.77,15900.0],["2023-04-14",10.61,10.62,10.49,10.53,4200.0],["2023-04-17",10.57,10.57,10.39,10.54,5700.0],["2023-04-18",10.3,10.3,10.16,10.2,12300.0],["2023-04-19",10.04,10.15,10.03,10.12,15200.0],["2023-04-20",9.69,10.63,9.5,9.66,45500.0],["2023-04-21",9.67,9.94,9.67,9.78,11700.0],["2023-04-24",9.9,9.9,9.79,9.8,11400.0],["2023-04-25",9.4,9.41,9.07,9.19,11500.0],["2023-04-26",9.05,9.13,8.95,9.03,20400.0],["2023-04-27",9.03,9.43,8.98,9.29,5700.0],["2023-04-28",9.08,9.36,9.08,9.24,39600.0],["2023-05-01",9.21,9.3,9.21,9.3,2000.0],["2023-05-02",9.26,9.39,9.21,9.38,25900.0],["2023-05-03",9.12,9.9,9.11,9.38,37400.0],["2023-05-04",9.42,9.52,9.4,9.44,9300.0],["2023-05-05",9.29,9.43,9.2,9.43,13900.0],["2023-05-08",9.01,9.06,8.89,8.95,20700.0],["2023-05-09",8.88,9.53,8.88,9.35,85400.0],["2023-05-10",9.98,10.44,9.94,10.34,105900.0],["2023-05-11",10.4,10.44,10.2,10.26,11400.0],["2023-05-12",10.19,10.37,10.16,10.19,7500.0],["2023-05-15",10.72,10.82,10.7,10.8,23300.0],["2023-05-16",11.06,11.08,10.96,11.08,22600.0],["2023-05-17",10.56,10.76,10.49,10.74,6600.0],["2023-05-18",10.61,10.61,10.38,10.42,5900.0],["2023-05-19",10.68,10.8,10.68,10.7,4400.0],["2023-05-22",10.62,10.88,10.61,10.81,11000.0],["2023-05-23",11.04,11.06,10.8,10.82,11400.0],["2023-05-24",10.83,10.85,10.65,10.66,27500.0],["2023-05-25",10.85,10.85,10.78,10.85,7300.0],["2023-05-26",10.89,10.91,10.85,10.91,6700.0],["2023-05-30",10.77,10.79,10.55,10.66,12200.0],["2023-05-31",10.72,10.87,10.61,10.86,8700.0],["2023-06-01",11.12,11.3,11.1,11.18,24500.0],["2023-06-02",11.64,11.67,11.54,11.67,16500.0],["2023-06-05",11.46,11.48,11.27,11.4,13700.0],["2023-06-06",11.63,11.7,11.49,11.7,9200.0],["2023-06-07",11.47,11.48,11.26,11.26,10400.0],["2023-06-08",12.45,12.57,12.26,12.48,45300.0],["2023-06-09",12.1,12.21,12.08,12.21,16000.0],["2023-06-12",12.27,12.4,12.25,12.4,10100.0],["2023-06-13",12.25,12.25,12.12,12.18,10300.0],["2023-06-14",12.06,12.06,11.69,11.77,15900.0],["2023-06-15",11.78,11.9,11.78,11.85,4600.0],["2023-06-16",11.77,11.77,11.43,11.66,22900.0],["2023-06-20",11.28,11.43,11.22,11.37,10500.0],["2023-06-21",11.38,11.44,11.38,11.42,3100.0],["2023-06-22",11.2,11.21,11.16,11.21,4100.0],["2023-06-23",11.45,12.23,11.45,11.65,47100.0],["2023-06-26",11.29,11.29,11.04,11.04,27500.0],["2023-06-27",11.06,11.18,10.93,11.15,34200.0],["2023-06-28",11.28,11.42,11.23,11.37,14800.0],["2023-06-29",11.11,11.17,11.11,11.16,18400.0],["2023-06-30",11.23,11.3,11.23,11.3,6700.0],["2023-07-03",11.11,11.11,10.93,11.09,9500.0],["2023-07-05",11.5,11.5,11.22,11.41,41000.0],["2023-07-06",11.04,11.12,10.95,11.1,9700.0],["2023-07-07",11.12,11.3,11.1,11.29,7200.0],["2023-07-10",11.2,11.34,11.15,11.34,6500.0],["2023-07-11",11.71,11.91,11.63,11.91,48700.0],["2023-07-12",11.97,12.13,11.93,12.07,20500.0],["2023-07-13",12.19,12.24,12.06,12.24,12900.0],["2023-07-14",12.34,12.39,12.18,12.32,8900.0],["2023-07-17",12.25,12.36,12.24,12.33,12200.0],["2023-07-18",12.58,12.79,12.58,12.76,10200.0],["2023-07-19",12.93,13.25,12.93,13.1,24400.0],["2023-07-20",13.27,13.46,13.26,13.36,20800.0],["2023-07-21",13.0,13.22,12.97,13.1,13100.0],["2023-07-24",13.32,13.39,13.29,13.31,5000.0],["2023-07-25",13.28,13.49,13.27,13.31,6600.0],["2023-07-26",12.95,13.17,12.95,13.14,7100.0],["2023-07-27",13.31,13.32,11.58,11.98,78700.0],["2023-07-28",12.68,12.74,12.55,12.63,30700.0],["2023-07-31",13.15,13.22,13.05,13.12,13000.0],["2023-08-01",13.16,13.18,13.03,13.06,17800.0],["2023-08-02",12.51,12.51,12.4,12.42,14600.0],["2023-08-03",12.54,12.72,12.47,12.66,14600.0],["2023-08-04",12.4,12.7,12.4,12.5,7900.0],["2023-08-07",12.47,12.47,12.25,12.28,26500.0],["2023-08-08",12.02,12.09,11.95,12.08,5300.0],["2023-08-09",12.04,12.04,11.97,12.04,1500.0],["2023-08-10",12.17,12.2,12.06,12.15,118100.0],["2023-08-11",11.88,11.94,11.8,11.94,3900.0],["2023-08-14",11.75,11.99,11.66,11.85,5900.0],["2023-08-15",11.68,11.82,11.55,11.55,5100.0],["2023-08-16",11.5,11.6,11.32,11.32,6800.0],["2023-08-17",11.36,11.36,11.1,11.27,7600.0],["2023-08-18",10.95,11.13,10.92,10.98,9500.0],["2023-08-21",10.9,10.9,10.81,10.81,4900.0],["2023-08-22",11.05,11.11,10.96,11.07,15900.0],["2023-08-23",11.27,11.63,11.24,11.49,110300.0],["2023-08-24",11.38,11.49,11.28,11.31,39900.0],["2023-08-25",11.25,11.32,11.02,11.32,63900.0],["2023-08-28",11.21,11.49,11.15,11.44,50200.0],["2023-08-29",11.46,12.09,11.46,12.09,102200.0],["2023-08-30",11.87,12.02,11.74,12.02,52700.0],["2023-08-31",11.74,12.02,11.71,11.84,37500.0],["2023-09-01",11.89,12.09,11.77,11.81,35400.0],["2023-09-05",11.67,11.67,11.36,11.47,49400.0],["2023-09-06",11.59,11.66,11.42,11.6,21800.0],["2023-09-07",11.37,11.48,11.3,11.45,30600.0],["2023-09-08",11.55,11.68,11.43,11.46,23900.0],["2023-09-11",11.62,11.77,11.54,11.66,42300.0],["2023-09-12",11.49,11.65,11.46,11.59,14100.0],["2023-09-13",11.62,11.87,11.62,11.82,24700.0],["2023-09-14",12.03,12.36,12.03,12.26,28300.0],["2023-09-15",12.34,12.4,12.12,12.2,30200.0],["2023-09-18",11.72,11.77,11.55,11.73,32200.0],["2023-09-19",11.67,11.73,11.53,11.53,22500.0],["2023-09-20",11.55,11.76,11.48,11.5,46600.0],["2023-09-21",10.78,10.78,9.79,10.21,123500.0],["2023-09-22",10.42,10.49,10.22,10.35,19000.0],["2023-09-25",10.22,10.22,10.07,10.13,18600.0],["2023-09-26",10.03,10.13,9.83,9.83,80900.0],["2023-09-27",9.78,9.79,9.55,9.63,65500.0],["2023-09-28",9.71,9.85,9.66,9.75,51900.0],["2023-09-29",10.02,10.1,9.87,9.87,25400.0],["2023-10-02",9.64,9.64,9.31,9.45,49800.0],["2023-10-03",9.29,9.35,9.19,9.26,48200.0],["2023-10-04",9.24,9.34,9.08,9.3,40800.0],["2023-10-05",9.27,9.27,9.13,9.2,24700.0],["2023-10-06",9.15,9.45,9.07,9.35,15200.0],["2023-10-09",9.11,9.15,9.01,9.1,11000.0],["2023-10-10",9.35,9.58,9.34,9.54,20200.0],["2023-10-11",9.58,9.63,9.42,9.61,17600.0],["2023-10-12",9.55,9.56,9.38,9.46,17500.0],["2023-10-13",9.03,9.08,8.9,8.96,12800.0],["2023-10-16",9.06,9.26,9.05,9.13,13700.0],["2023-10-17",8.94,9.23,8.91,9.18,20300.0],["2023-10-18",9.07,9.17,8.99,9.01,12400.0],["2023-10-19",9.29,9.36,9.11,9.16,29100.0],["2023-10-20",9.1,9.17,8.95,8.95,19400.0],["2023-10-23",8.67,8.78,8.55,8.67,35400.0],["2023-10-24",8.71,8.86,8.67,8.78,21900.0],["2023-10-25",8.96,8.98,8.61,8.69,15100.0],["2023-10-26",8.89,8.92,8.78,8.92,15700.0],["2023-10-27",8.68,8.72,8.36,8.36,16600.0],["2023-10-30",8.44,8.51,8.3,8.33,22500.0],["2023-10-31",8.61,8.76,8.5,8.61,32000.0],["2023-11-01",8.7,8.72,8.48,8.59,39200.0],["2023-11-02",9.13,9.15,8.92,9.02,22700.0],["2023-11-03",9.36,9.6,9.27,9.4,50400.0],["2023-11-06",8.78,8.86,8.66,8.86,42300.0],["2023-11-07",8.46,8.77,8.45,8.7,27400.0],["2023-11-08",9.32,9.56,9.26,9.27,51200.0],["2023-11-09",9.74,9.87,9.5,9.64,73900.0],["2023-11-10",9.52,9.52,9.2,9.33,34100.0],["2023-11-13",9.35,9.44,9.25,9.39,21600.0],["2023-11-14",9.93,10.13,9.89,10.07,45600.0],["2023-11-15",10.02,10.15,10.0,10.02,31100.0],["2023-11-16",10.01,10.05,9.74,9.84,20800.0],["2023-11-17",10.13,10.18,10.01,10.09,14900.0],["2023-11-20",10.29,10.54,10.29,10.53,30200.0],["2023-11-21",10.21,10.25,10.07,10.15,21300.0],["2023-11-22",10.28,10.4,10.24,10.33,13900.0],["2023-11-24",10.22,10.3,10.19,10.2,17500.0],["2023-11-27",10.06,10.07,9.85,9.86,15800.0],["2023-11-28",9.81,9.84,9.72,9.78,15200.0],["2023-11-29",9.91,10.02,9.89,10.0,37500.0],["2023-11-30",9.96,10.12,9.87,10.01,46600.0],["2023-12-01",9.75,10.11,9.71,9.96,46000.0],["2023-12-04",9.92,9.96,9.79,9.83,22300.0],["2023-12-05",9.8,9.85,9.77,9.82,3000.0],["2023-12-06",9.93,10.16,9.9,9.99,31500.0],["2023-12-07",9.86,9.95,9.83,9.83,8200.0],["2023-12-08",9.76,9.84,9.61,9.72,31200.0],["2023-12-11",9.8,9.89,9.74,9.89,40900.0],["2023-12-12",10.04,10.21,9.87,10.13,30800.0],["2023-12-13",9.98,10.21,9.86,10.09,18100.0],["2023-12-14",11.3,11.4,11.09,11.33,60400.0],["2023-12-15",11.13,11.24,11.02,11.02,34200.0],["2023-12-18",11.23,11.28,11.14,11.19,12900.0],["2023-12-19",11.27,11.4,11.2,11.33,12000.0],["2023-12-20",11.4,11.49,11.31,11.31,29600.0],["2023-12-21",11.5,11.64,11.43,11.64,7600.0],["2023-12-22",11.44,11.6,11.43,11.58,39700.0],["2023-12-26",11.45,11.7,11.45,11.7,32600.0],["2023-12-27",11.67,11.92,11.67,11.89,12700.0],["2023-12-28",11.88,12.0,11.82,11.84,11800.0],["2023-12-29",11.82,11.91,11.52,11.73,12100.0],["2024-01-02",11.47,11.57,11.37,11.4,24400.0],["2024-01-03",11.4,11.67,10.51,10.51,97800.0],["2024-01-04",9.37,9.7,9.36,9.6,286800.0],["2024-01-05",9.72,9.89,9.69,9.74,267200.0],["2024-01-08",9.89,10.05,9.86,10.05,362800.0],["2024-01-09",9.98,10.09,9.71,9.78,346000.0],["2024-01-10",9.51,9.71,9.45,9.48,155500.0],["2024-01-11",9.33,9.34,9.13,9.21,33900.0],["2024-01-12",9.21,9.25,9.06,9.09,31300.0],["2024-01-16",8.17,8.38,8.02,8.33,158300.0],["2024-01-17",7.86,8.07,7.7,8.06,147600.0],["2024-01-18",8.02,8.03,7.9,7.97,96000.0],["2024-01-19",7.75,7.85,7.66,7.84,99000.0],["2024-01-22",8.0,8.38,8.0,8.31,101100.0],["2024-01-23",8.32,8.32,8.13,8.24,26000.0],["2024-01-24",8.38,8.39,8.15,8.17,32100.0],["2024-01-25",7.97,7.97,7.79,7.83,74800.0],["2024-01-26",7.85,7.91,7.83,7.9,43500.0],["2024-01-29",7.71,7.89,7.7,7.85,102300.0],["2024-01-30",7.84,7.86,7.77,7.83,52800.0],["2024-01-31",7.79,7.88,7.74,7.74,33700.0],["2024-02-01",7.64,7.64,7.34,7.52,188900.0],["2024-02-02",7.33,7.34,7.14,7.22,177500.0],["2024-02-05",7.16,7.25,7.11,7.22,67400.0],["2024-02-06",7.4,7.66,7.4,7.65,64900.0],["2024-02-07",7.89,7.97,7.78,7.83,63400.0],["2024-02-08",7.59,7.72,7.55,7.68,37100.0],["2024-02-09",7.5,7.56,7.47,7.54,35200.0],["2024-02-12",7.62,7.74,7.61,7.71,48700.0],["2024-02-13",7.37,7.37,7.21,7.24,38800.0],["2024-02-14",7.23,7.29,7.21,7.26,27200.0],["2024-02-15",7.28,7.4,7.28,7.37,14400.0],["2024-02-16",7.39,7.39,7.29,7.36,44700.0],["2024-02-20",7.43,7.46,7.33,7.38,16600.0],["2024-02-21",7.29,7.38,7.26,7.34,21000.0],["2024-02-22",7.41,7.51,7.4,7.44,77300.0],["2024-02-23",7.57,7.62,7.33,7.56,42200.0],["2024-02-26",7.54,7.63,7.49,7.63,35000.0],["2024-02-27",7.68,7.74,7.57,7.65,80800.0],["2024-02-28",7.53,7.55,7.48,7.49,30000.0],["2024-02-29",7.5,7.5,7.29,7.4,91100.0],["2024-03-01",7.4,7.55,7.35,7.53,183900.0],["2024-03-04",7.33,7.33,7.2,7.2,75300.0],["2024-03-05",7.1,7.13,6.89,6.91,115000.0],["2024-03-06",7.02,7.12,6.98,7.07,46700.0],["2024-03-07",7.11,7.17,7.07,7.15,24300.0],["2024-03-08",7.1,7.15,7.04,7.1,59900.0],["2024-03-11",7.01,7.15,7.01,7.14,31300.0],["2024-03-12",7.18,7.32,7.12,7.32,63700.0],["2024-03-13",7.13,7.16,7.06,7.07,30800.0],["2024-03-14",7.28,7.3,7.05,7.07,79000.0],["2024-03-15",6.97,6.99,6.83,6.89,47700.0],["2024-03-18",7.2,7.21,7.06,7.13,52800.0],["2024-03-19",7.22,7.36,7.19,7.33,14700.0],["2024-03-20",7.38,7.53,7.35,7.51,41500.0],["2024-03-21",7.35,7.38,7.25,7.25,30700.0],["2024-03-22",7.3,7.51,7.28,7.43,123100.0],["2024-03-25",7.35,7.37,7.3,7.32,68100.0],["2024-03-26",7.45,7.49,7.45,7.45,37100.0],["2024-03-27",7.67,7.83,7.67,7.81,32300.0],["2024-03-28",7.82,7.96,7.77,7.83,23000.0],["2024-04-01",7.75,7.75,7.57,7.7,34100.0],["2024-04-02",7.64,7.64,7.52,7.63,29300.0],["2024-04-03",7.56,7.65,7.53,7.65,28800.0],["2024-04-04",7.64,7.69,7.51,7.51,11700.0],["2024-04-05",7.44,7.62,7.4,7.56,36400.0],["2024-04-08",7.85,7.98,7.67,7.87,66000.0],["2024-04-09",7.89,7.92,7.81,7.83,62200.0],["2024-04-10",7.41,7.43,7.03,7.22,47700.0],["2024-04-11",7.33,7.33,7.13,7.15,32100.0],["2024-04-12",7.46,7.46,7.28,7.29,23500.0],["2024-04-15",7.44,7.49,7.23,7.25,36500.0],["2024-04-16",7.13,7.13,7.0,7.01,26900.0],["2024-04-17",7.09,7.24,7.02,7.24,55700.0],["2024-04-18",7.04,7.19,6.98,7.15,27400.0],["2024-04-19",7.0,7.1,7.0,7.07,19200.0],["2024-04-22",7.36,7.5,7.28,7.36,33600.0],["2024-04-23",7.58,7.77,7.57,7.65,33800.0],["2024-04-24",5.19,5.39,5.0,5.23,1550700.0],["2024-04-25",5.11,5.11,4.87,5.1,651200.0],["2024-04-26",5.04,5.11,4.99,5.02,869100.0],["2024-04-29",5.22,5.3,5.17,5.2,226700.0],["2024-04-30",5.26,5.26,5.15,5.19,79700.0],["2024-05-01",5.23,5.28,5.14,5.25,84900.0],["2024-05-02",5.44,5.44,5.27,5.37,742200.0],["2024-05-03",5.32,5.38,5.24,5.27,172800.0],["2024-05-06",5.27,5.27,5.15,5.2,67500.0],["2024-05-07",5.16,5.21,5.13,5.14,57300.0],["2024-05-08",5.16,5.23,5.14,5.19,41900.0],["2024-05-09",5.15,5.27,5.15,5.27,58400.0],["2024-05-10",5.24,5.24,5.15,5.15,31400.0],["2024-05-13",5.26,5.39,5.24,5.35,84800.0],["2024-05-14",5.42,5.56,5.42,5.55,418100.0],["2024-05-15",5.61,5.68,5.6,5.67,368400.0],["2024-05-16",5.59,5.59,5.47,5.49,55800.0],["2024-05-17",5.35,5.35,5.22,5.25,72100.0],["2024-05-20",5.25,5.26,5.17,5.21,108100.0],["2024-05-21",5.16,5.18,5.09,5.09,407300.0],["2024-05-22",5.06,5.26,5.01,5.17,236300.0],["2024-05-23",4.98,4.99,4.88,4.93,135200.0],["2024-05-24",4.79,4.84,4.77,4.77,70400.0],["2024-05-28",4.88,4.96,4.82,4.86,290600.0],["2024-05-29",4.64,4.64,4.54,4.58,78500.0],["2024-05-30",4.58,4.58,4.5,4.52,41300.0],["2024-05-31",4.59,4.7,4.59,4.68,146100.0],["2024-06-03",4.74,5.0,4.74,4.97,166900.0],["2024-06-04",4.88,4.95,4.84,4.89,48900.0],["2024-06-05",4.89,4.97,4.83,4.95,33700.0],["2024-06-06",4.87,4.95,4.87,4.91,27600.0],["2024-06-07",4.88,4.88,4.78,4.78,28300.0],["2024-06-10",4.72,4.72,4.6,4.65,73500.0],["2024-06-11",4.78,4.79,4.71,4.77,44000.0],["2024-06-12",4.92,4.96,4.8,4.83,81300.0],["2024-06-13",4.65,4.65,4.48,4.56,74800.0],["2024-06-14",4.51,4.55,4.44,4.55,52200.0],["2024-06-17",4.03,4.12,3.94,4.08,197600.0],["2024-06-18",4.05,4.11,4.04,4.07,139800.0],["2024-06-20",4.53,4.53,4.44,4.51,359500.0],["2024-06-21",4.54,4.56,4.46,4.48,43400.0],["2024-06-24",4.54,4.65,4.51,4.6,29900.0],["2024-06-25",4.61,4.75,4.6,4.72,59700.0],["2024-06-26",4.67,4.75,4.65,4.7,39300.0],["2024-06-27",4.6,4.61,4.51,4.57,34500.0],["2024-06-28",4.7,4.82,4.66,4.8,108400.0],["2024-07-01",4.84,4.93,4.8,4.86,40700.0],["2024-07-02",4.89,4.96,4.89,4.95,31300.0],["2024-07-03",5.03,5.16,5.03,5.15,24600.0],["2024-07-05",5.37,5.39,5.25,5.3,41900.0],["2024-07-08",5.41,5.44,5.28,5.34,72900.0],["2024-07-09",5.21,5.21,5.05,5.12,41800.0],["2024-07-10",5.26,5.31,5.17,5.21,62500.0],["2024-07-11",4.89,5.11,4.88,5.07,51000.0],["2024-07-12",4.92,4.98,4.89,4.94,51500.0],["2024-07-15",4.89,4.92,4.86,4.87,35600.0],["2024-07-16",4.74,4.8,4.71,4.78,30800.0],["2024-07-17",4.76,4.83,4.74,4.78,27700.0],["2024-07-18",4.91,4.91,4.75,4.78,23000.0],["2024-07-19",4.77,4.77,4.68,4.7,21000.0],["2024-07-22",4.9,4.93,4.83,4.92,32600.0],["2024-07-23",4.85,4.85,4.76,4.78,24700.0],["2024-07-24",4.79,4.84,4.78,4.82,8700.0],["2024-07-25",4.62,4.8,4.6,4.71,33600.0],["2024-07-26",4.79,4.82,4.74,4.78,13100.0],["2024-07-29",4.73,4.78,4.64,4.76,19200.0],["2024-07-30",4.77,4.78,4.66,4.71,16500.0],["2024-07-31",4.75,4.79,4.71,4.76,11300.0],["2024-08-01",4.72,4.72,4.55,4.63,18500.0],["2024-08-02",4.45,4.52,4.35,4.42,26000.0],["2024-08-05",4.2,4.4,4.16,4.33,347400.0],["2024-08-06",4.51,4.59,3.64,3.84,240100.0],["2024-08-07",2.89,3.13,2.85,3.06,589300.0],["2024-08-08",2.91,2.96,2.85,2.96,231500.0],["2024-08-09",2.96,3.12,2.94,3.09,245100.0],["2024-08-12",3.04,3.04,2.96,2.97,85000.0],["2024-08-13",3.16,3.35,3.15,3.32,384300.0],["2024-08-14",3.36,3.37,3.28,3.31,111900.0],["2024-08-15",3.32,3.32,3.17,3.19,82900.0],["2024-08-16",3.28,3.33,3.22,3.26,63100.0],["2024-08-19",3.22,3.26,3.18,3.21,181900.0],["2024-08-20",3.22,3.22,3.18,3.2,106300.0],["2024-08-21",3.13,3.14,3.09,3.1,105000.0],["2024-08-22",3.18,3.18,3.08,3.09,49600.0],["2024-08-23",3.25,3.36,3.24,3.35,61200.0],["2024-08-26",3.34,3.53,3.34,3.52,85900.0],["2024-08-27",3.78,3.85,3.76,3.8,89900.0],["2024-08-28",3.65,3.65,3.56,3.6,57400.0],["2024-08-29",3.71,3.73,3.66,3.71,49700.0],["2024-08-30",3.79,3.8,3.69,3.77,41500.0],["2024-09-03",3.56,3.56,3.43,3.45,104800.0],["2024-09-04",3.35,3.35,3.29,3.3,73000.0],["2024-09-05",3.47,3.49,3.38,3.42,29600.0],["2024-09-06",3.43,3.45,3.3,3.36,178800.0],["2024-09-09",3.33,3.36,3.3,3.34,36500.0],["2024-09-10",3.32,3.37,3.27,3.36,33200.0],["2024-09-11",3.37,3.45,3.33,3.43,82300.0],["2024-09-12",3.41,3.41,3.36,3.41,54200.0],["2024-09-13",3.46,3.55,3.46,3.54,53700.0],["2024-09-16",3.53,3.54,3.48,3.5,21300.0],["2024-09-17",3.61,3.64,3.57,3.64,42200.0],["2024-09-18",3.64,3.68,3.6,3.64,18600.0],["2024-09-19",3.67,3.67,3.55,3.64,327900.0],["2024-09-20",3.5,3.5,3.38,3.39,47700.0],["2024-09-23",3.37,3.37,3.24,3.27,62700.0],["2024-09-24",3.36,3.37,3.32,3.35,127100.0],["2024-09-25",3.37,3.37,3.31,3.33,135400.0],["2024-09-26",3.46,3.52,3.42,3.49,244200.0],["2024-09-27",3.57,3.59,3.47,3.57,116700.0],["2024-09-30",3.58,3.66,3.55,3.65,122600.0],["2024-10-01",3.58,3.58,3.48,3.51,189300.0],["2024-10-02",3.35,3.44,3.29,3.42,94800.0],["2024-10-03",3.36,3.38,3.33,3.36,37700.0],["2024-10-04",3.41,3.44,3.39,3.43,33600.0],["2024-10-07",3.35,3.39,3.31,3.34,96500.0],["2024-10-08",3.28,3.28,3.21,3.26,111100.0],["2024-10-09",3.24,3.24,3.18,3.19,20000.0],["2024-10-10",3.14,3.14,3.08,3.12,65800.0],["2024-10-11",3.13,3.16,3.13,3.14,83100.0],["2024-10-14",2.97,2.98,2.9,2.96,199300.0],["2024-10-15",2.95,2.97,2.9,2.9,140900.0],["2024-10-16",2.98,3.02,2.98,3.01,184100.0],["2024-10-17",3.1,3.1,3.05,3.08,57600.0],["2024-10-18",3.2,3.23,3.17,3.22,94900.0],["2024-10-21",3.22,3.23,3.16,3.17,96700.0],["2024-10-22",3.21,3.28,3.2,3.27,85000.0],["2024-10-23",3.53,3.56,3.47,3.55,160900.0],["2024-10-24",3.64,3.66,3.57,3.63,96200.0],["2024-10-25",3.57,3.57,3.52,3.52,39700.0],["2024-10-28",3.8,3.87,3.79,3.86,79400.0],["2024-10-29",3.93,4.03,3.9,3.92,92000.0],["2024-10-30",3.93,4.0,3.92,3.96,39200.0],["2024-10-31",3.88,3.9,3.82,3.87,56000.0],["2024-11-01",3.89,3.94,3.84,3.88,345500.0],["2024-11-04",4.39,4.47,4.36,4.4,386600.0],["2024-11-05",4.62,4.63,4.52,4.58,777800.0],["2024-11-06",3.79,3.87,3.69,3.87,152500.0],["2024-11-07",4.24,4.28,4.19,4.25,978200.0],["2024-11-08",4.15,4.2,4.08,4.13,188500.0],["2024-11-11",4.95,4.95,4.65,4.87,574200.0],["2024-11-12",4.59,4.64,4.34,4.44,215800.0],["2024-11-13",4.54,4.57,4.45,4.55,92800.0],["2024-11-14",4.61,5.42,4.49,5.1,1640200.0],["2024-11-15",5.52,5.64,5.38,5.44,1160700.0],["2024-11-18",5.5,5.63,5.48,5.55,281500.0],["2024-11-19",5.03,5.18,4.99,5.15,277300.0],["2024-11-20",5.23,5.36,5.15,5.3,98900.0],["2024-11-21",5.2,5.37,5.16,5.35,87500.0],["2024-11-22",4.37,4.5,4.28,4.49,638700.0],["2024-11-25",4.7,4.9,4.7,4.89,309600.0],["2024-11-26",4.72,4.78,4.67,4.76,172200.0],["2024-11-27",4.84,4.89,4.78,4.83,145800.0],["2024-11-29",4.72,4.76,4.66,4.69,64400.0],["2024-12-02",4.64,4.74,4.62,4.72,74400.0],["2024-12-03",4.64,4.64,4.48,4.54,64400.0],["2024-12-04",4.57,4.59,4.5,4.58,43100.0],["2024-12-05",4.65,4.74,4.63,4.71,81500.0],["2024-12-06",4.61,4.66,4.57,4.61,51000.0],["2024-12-09",4.67,4.73,4.63,4.7,142900.0],["2024-12-10",4.69,4.75,4.62,4.67,125800.0],["2024-12-11",4.66,4.76,4.58,4.7,137000.0],["2024-12-12",4.66,4.67,4.58,4.62,117700.0],["2024-12-13",4.59,4.59,4.39,4.49,123100.0],["2024-12-16",4.48,4.7,4.42,4.67,194400.0],["2024-12-17",4.71,4.81,4.68,4.78,159700.0],["2024-12-18",4.59,4.59,4.33,4.33,197200.0],["2024-12-19",4.39,4.5,4.33,4.4,191800.0],["2024-12-20",4.33,4.57,4.33,4.47,1729500.0],["2024-12-23",4.4,4.47,4.33,4.46,87600.0],["2024-12-24",4.49,5.1,4.45,5.0,279800.0],["2024-12-26",4.93,5.0,4.85,4.88,57200.0],["2024-12-27",4.52,4.75,4.46,4.54,273200.0],["2024-12-30",4.53,4.53,4.27,4.34,93800.0],["2024-12-31",4.25,4.33,4.15,4.16,184600.0],["2025-01-02",4.32,4.33,4.25,4.27,71600.0],["2025-01-03",4.34,4.48,4.33,4.46,91700.0],["2025-01-06",4.47,4.53,4.43,4.44,56800.0],["2025-01-07",4.56,4.63,4.54,4.59,52700.0],["2025-01-08",4.43,4.43,4.3,4.31,51500.0],["2025-01-10",4.41,4.42,4.34,4.36,61100.0],["2025-01-13",4.25,4.25,4.12,4.18,41100.0],["2025-01-14",4.19,4.2,3.98,4.08,49500.0],["2025-01-15",4.15,4.18,4.09,4.1,36000.0],["2025-01-16",4.07,4.07,4.0,4.04,48100.0],["2025-01-17",4.11,4.14,4.09,4.11,24200.0],["2025-01-21",4.15,4.17,4.1,4.13,37200.0],["2025-01-22",4.17,4.19,4.12,4.13,118700.0],["2025-01-23",4.15,4.17,4.05,4.16,42400.0],["2025-01-24",4.26,4.32,4.23,4.3,40300.0],["2025-01-27",4.33,4.38,4.29,4.34,33400.0],["2025-01-28",4.34,4.34,4.18,4.2,68100.0],["2025-01-29",4.25,4.25,4.2,4.22,20700.0],["2025-01-30",4.34,4.52,4.34,4.49,86500.0],["2025-01-31",4.42,4.54,4.4,4.52,144200.0],["2025-02-03",4.33,4.44,4.27,4.31,42300.0],["2025-02-04",4.27,4.38,4.24,4.35,29200.0],["2025-02-05",4.61,4.74,4.61,4.71,35900.0],["2025-02-06",4.71,4.76,4.69,4.7,59400.0],["2025-02-07",4.57,4.61,4.44,4.45,34100.0],["2025-02-10",4.53,4.55,4.5,4.52,25500.0],["2025-02-11",4.4,4.41,4.35,4.41,22900.0],["2025-02-12",4.31,4.49,4.31,4.48,15900.0],["2025-02-13",4.57,4.65,4.55,4.59,27400.0],["2025-02-14",4.62,4.63,4.56,4.58,38500.0],["2025-02-18",4.63,4.7,4.62,4.63,32400.0],["2025-02-19",4.42,4.47,4.4,4.42,44600.0],["2025-02-20",4.45,4.49,4.43,4.46,78300.0],["2025-02-21",4.42,4.44,4.39,4.44,14900.0],["2025-02-24",4.58,4.58,4.44,4.46,85000.0],["2025-02-25",4.47,4.47,4.32,4.37,25100.0],["2025-02-26",4.27,4.35,4.26,4.3,33800.0],["2025-02-27",4.27,4.47,4.25,4.39,57600.0],["2025-02-28",4.33,4.34,4.21,4.22,137200.0],["2025-03-03",4.34,4.35,4.17,4.21,44400.0],["2025-03-04",3.85,3.97,3.79,3.92,162200.0],["2025-03-05",3.88,3.96,3.86,3.89,79300.0],["2025-03-06",3.84,3.84,3.65,3.67,91600.0],["2025-03-07",3.62,3.67,3.58,3.64,29200.0],["2025-03-10",3.49,3.53,3.45,3.51,74700.0],["2025-03-11",3.56,3.56,3.41,3.49,85600.0],["2025-03-12",3.48,3.48,3.38,3.42,42100.0],["2025-03-13",3.36,3.45,3.35,3.39,141700.0],["2025-03-14",3.49,3.53,3.46,3.51,109700.0],["2025-03-17",3.55,3.63,3.53,3.59,80000.0],["2025-03-18",3.67,3.68,3.61,3.64,58900.0],["2025-03-19",3.54,3.66,3.54,3.61,32600.0],["2025-03-20",3.5,3.54,3.48,3.52,492100.0],["2025-03-21",3.38,3.58,3.38,3.51,572500.0],["2025-03-24",3.53,3.63,3.53,3.63,67600.0],["2025-03-25",3.59,3.59,3.49,3.51,30700.0],["2025-03-26",3.49,3.49,3.41,3.41,21200.0],["2025-03-27",3.29,3.35,3.29,3.32,74300.0],["2025-03-28",3.29,3.31,3.25,3.31,23300.0],["2025-03-31",3.33,3.36,3.28,3.34,31800.0],["2025-04-01",3.36,3.37,3.31,3.34,54700.0],["2025-04-02",3.19,3.28,3.16,3.23,45300.0],["2025-04-03",3.27,3.31,3.22,3.22,52500.0],["2025-04-04",3.09,3.13,3.0,3.06,75400.0],["2025-04-07",2.89,3.05,2.84,2.97,106100.0],["2025-04-08",3.18,3.18,2.99,3.04,65500.0],["2025-04-09",3.01,3.32,2.95,3.25,53800.0],["2025-04-10",3.16,3.16,2.99,3.06,84800.0],["2025-04-11",3.04,3.18,3.02,3.18,36600.0],["2025-04-14",3.27,3.35,3.27,3.3,25300.0],["2025-04-15",3.39,3.4,3.33,3.37,65300.0],["2025-04-16",3.38,3.38,3.27,3.27,44200.0],["2025-04-17",3.74,3.74,3.59,3.6,494100.0],["2025-04-21",3.47,3.6,3.47,3.58,81200.0],["2025-04-22",3.77,3.97,3.77,3.97,339700.0],["2025-04-23",4.05,4.15,4.04,4.09,101200.0],["2025-04-24",4.14,4.22,4.12,4.21,68200.0],["2025-04-25",4.09,4.22,4.04,4.22,21000.0],["2025-04-28",4.23,4.3,4.21,4.3,41500.0],["2025-04-29",4.25,4.3,4.16,4.27,58100.0],["2025-04-30",4.15,4.21,4.06,4.2,37200.0],["2025-05-01",4.2,4.24,4.16,4.23,24000.0],["2025-05-02",4.29,4.38,4.27,4.29,55600.0],["2025-05-05",4.28,4.29,4.17,4.17,23800.0],["2025-05-06",4.12,4.2,4.05,4.05,652500.0],["2025-05-07",4.13,4.18,4.0,4.17,420000.0],["2025-05-08",4.01,4.01,3.91,3.91,313600.0],["2025-05-09",4.23,4.38,4.23,4.3,188000.0],["2025-05-12",4.1,4.18,4.05,4.17,144800.0],["2025-05-13",4.18,4.22,4.13,4.2,77000.0],["2025-05-14",4.13,4.16,3.99,4.08,340900.0],["2025-05-15",3.95,3.99,3.92,3.94,86300.0],["2025-05-16",4.08,4.1,4.01,4.06,44200.0],["2025-05-19",3.98,4.02,3.96,3.97,84200.0],["2025-05-20",3.99,4.09,3.96,4.07,107700.0],["2025-05-21",4.01,4.07,4.0,4.01,39400.0],["2025-05-22",3.84,4.07,3.84,4.03,153400.0],["2025-05-23",4.58,4.8,4.58,4.73,530800.0],["2025-05-27",4.43,4.48,4.22,4.28,148700.0],["2025-05-28",4.1,4.11,3.96,3.96,58300.0],["2025-05-29",3.97,3.97,3.78,3.78,168200.0],["2025-05-30",3.96,4.05,3.91,3.97,392900.0],["2025-06-02",3.89,4.0,3.84,3.98,47800.0],["2025-06-03",4.0,4.06,4.0,4.03,57000.0],["2025-06-04",4.1,4.15,4.08,4.1,223900.0],["2025-06-05",4.04,4.05,3.99,4.01,17500.0],["2025-06-06",4.03,4.06,4.01,4.05,35200.0],["2025-06-09",4.15,4.16,4.08,4.12,192000.0],["2025-06-10",4.07,4.13,4.06,4.13,39100.0],["2025-06-11",4.08,4.29,4.07,4.27,58800.0],["2025-06-12",4.38,4.44,4.36,4.44,49200.0],["2025-06-13",4.25,4.35,4.25,4.27,35300.0],["2025-06-16",4.14,4.22,4.06,4.13,397300.0],["2025-06-17",4.05,4.09,4.01,4.01,270600.0],["2025-06-18",3.92,4.04,3.88,3.97,266100.0],["2025-06-20",3.89,3.89,3.76,3.76,166000.0],["2025-06-23",3.79,3.82,3.73,3.81,32800.0],["2025-06-24",3.97,4.08,3.96,4.08,86100.0],["2025-06-25",4.21,4.22,4.12,4.16,42700.0],["2025-06-26",4.25,4.29,4.2,4.22,76600.0],["2025-06-27",4.23,4.24,4.15,4.16,79000.0],["2025-06-30",4.32,4.33,4.2,4.2,112700.0],["2025-07-01",4.19,4.29,4.15,4.22,174900.0],["2025-07-02",4.21,4.35,4.21,4.34,145700.0],["2025-07-03",4.33,4.34,4.18,4.2,62000.0],["2025-07-07",4.19,4.24,4.15,4.18,71300.0],["2025-07-08",4.16,4.26,4.15,4.21,58300.0],["2025-07-09",4.21,4.23,4.12,4.15,83700.0],["2025-07-10",4.19,4.22,4.16,4.17,22100.0],["2025-07-11",4.13,4.14,4.07,4.07,29400.0],["2025-07-14",4.04,4.14,4.04,4.12,62900.0],["2025-07-15",4.31,4.31,4.18,4.2,57500.0],["2025-07-16",4.23,4.24,4.16,4.22,35000.0],["2025-07-17",4.25,4.3,4.22,4.24,24800.0],["2025-07-18",4.36,4.36,4.26,4.26,38500.0],["2025-07-21",3.71,3.74,3.64,3.69,377300.0],["2025-07-22",3.7,3.74,3.66,3.72,111500.0],["2025-07-23",3.77,3.85,3.74,3.82,186400.0],["2025-07-24",4.0,4.07,4.0,4.05,96800.0],["2025-07-25",4.2,4.26,4.17,4.26,87000.0],["2025-07-28",4.41,4.42,4.25,4.26,86000.0],["2025-07-29",4.32,4.32,4.2,4.24,42800.0],["2025-07-30",4.31,4.31,4.15,4.17,26500.0],["2025-07-31",4.05,4.07,3.96,3.98,37200.0],["2025-08-01",3.96,4.03,3.95,4.02,29400.0],["2025-08-04",3.9,3.92,3.88,3.88,58300.0],["2025-08-05",3.87,3.88,3.83,3.88,19700.0],["2025-08-06",3.82,3.82,3.75,3.75,64300.0],["2025-08-07",3.86,3.88,3.78,3.86,50800.0],["2025-08-08",3.95,3.98,3.91,3.93,57800.0],["2025-08-11",3.78,3.81,3.77,3.81,55700.0],["2025-08-12",3.78,3.85,3.78,3.81,44400.0],["2025-08-13",3.75,3.86,3.74,3.81,67200.0],["2025-08-14",3.85,3.86,3.76,3.82,55900.0],["2025-08-15",3.7,3.78,3.68,3.76,43200.0],["2025-08-18",3.69,3.73,3.67,3.68,65100.0],["2025-08-19",3.7,3.74,3.61,3.61,56700.0],["2025-08-20",3.56,3.6,3.55,3.57,39100.0],["2025-08-21",3.52,3.58,3.5,3.54,71100.0],["2025-08-22",3.54,3.66,3.54,3.64,50400.0],["2025-08-25",3.58,3.62,3.56,3.57,33200.0],["2025-08-26",3.53,3.55,3.48,3.49,30300.0],["2025-08-27",3.46,3.51,3.43,3.49,65400.0],["2025-08-28",3.54,3.56,3.51,3.51,27900.0],["2025-08-29",3.51,3.58,3.5,3.5,24000.0],["2025-09-02",3.47,3.49,3.4,3.4,39600.0],["2025-09-03",3.41,3.48,3.4,3.44,88300.0],["2025-09-04",3.39,3.42,3.36,3.37,41300.0],["2025-09-05",3.46,3.52,3.44,3.48,85700.0],["2025-09-08",3.47,3.51,3.43,3.49,26900.0],["2025-09-09",3.47,3.48,3.44,3.44,17100.0],["2025-09-10",3.47,3.5,3.4,3.41,43100.0],["2025-09-11",3.48,3.55,3.45,3.48,47900.0],["2025-09-12",3.51,3.51,3.43,3.47,15300.0],["2025-09-15",3.5,3.55,3.48,3.5,24200.0],["2025-09-16",3.65,3.71,3.62,3.69,50100.0],["2025-09-17",3.69,3.71,3.63,3.64,28900.0],["2025-09-18",3.73,3.77,3.7,3.73,23000.0],["2025-09-19",3.7,3.74,3.57,3.64,76700.0],["2025-09-22",3.71,3.76,3.66,3.75,92000.0],["2025-09-23",3.64,3.69,3.64,3.68,34000.0],["2025-09-24",3.59,3.7,3.59,3.69,58200.0],["2025-09-25",3.59,3.6,3.53,3.54,44800.0],["2025-09-26",3.48,3.52,3.47,3.48,14000.0],["2025-09-29",3.55,3.57,3.5,3.54,63500.0],["2025-09-30",3.6,3.69,3.6,3.63,59400.0],["2025-10-01",3.65,3.77,3.65,3.76,58200.0],["2025-10-02",3.88,3.91,3.85,3.88,36900.0],["2025-10-03",3.93,4.02,3.91,4.01,70200.0],["2025-10-06",4.05,4.06,3.95,3.99,55400.0],["2025-10-07",3.97,4.0,3.92,3.92,22600.0],["2025-10-08",3.97,4.01,3.96,3.98,38400.0],["2025-10-09",3.87,3.94,3.87,3.94,38400.0],["2025-10-10",3.92,3.95,3.83,3.87,96700.0],["2025-10-13",3.91,3.95,3.87,3.95,68400.0],["2025-10-14",3.87,3.88,3.8,3.88,51500.0],["2025-10-15",3.89,3.94,3.88,3.93,24800.0],["2025-10-16",3.99,4.06,3.97,4.0,62400.0],["2025-10-17",3.9,3.92,3.85,3.88,34800.0],["2025-10-20",3.86,3.95,3.86,3.92,33800.0],["2025-10-21",4.02,4.04,3.96,4.01,21400.0],["2025-10-22",3.99,3.99,3.88,3.93,41100.0],["2025-10-23",4.0,4.04,3.97,4.04,33200.0],["2025-10-24",4.06,4.11,4.05,4.1,18700.0],["2025-10-27",4.27,4.27,4.12,4.12,65700.0],["2025-10-28",4.11,4.17,4.05,4.13,22700.0],["2025-10-29",4.16,4.19,4.1,4.15,21100.0],["2025-10-30",4.11,4.12,4.03,4.06,29800.0],["2025-10-31",4.05,4.09,4.03,4.07,20700.0],["2025-11-03",4.08,4.08,4.01,4.02,27900.0],["2025-11-04",4.08,4.09,3.89,3.97,200000.0],["2025-11-05",3.4,3.42,3.3,3.35,178200.0],["2025-11-06",3.35,3.37,3.3,3.31,51500.0],["2025-11-07",3.1,3.1,3.01,3.08,108200.0],["2025-11-10",3.0,3.04,2.97,2.99,72400.0],["2025-11-11",2.99,2.99,2.95,2.97,45100.0],["2025-11-12",3.08,3.16,3.08,3.14,110400.0],["2025-11-13",3.19,3.24,3.08,3.17,184900.0],["2025-11-14",2.98,3.09,2.98,3.02,189200.0],["2025-11-17",3.02,3.04,2.94,2.96,63200.0],["2025-11-18",2.98,3.02,2.95,2.96,100500.0],["2025-11-19",3.0,3.02,2.93,2.99,23200.0],["2025-11-20",2.96,2.99,2.89,2.9,33400.0],["2025-11-21",2.93,3.03,2.93,2.97,56400.0],["2025-11-24",2.98,3.06,2.98,3.03,63500.0],["2025-11-25",3.12,3.23,3.12,3.23,240100.0],["2025-11-26",3.25,3.35,3.25,3.26,203900.0],["2025-11-28",3.32,3.35,3.3,3.33,19600.0],["2025-12-01",3.31,3.33,3.18,3.19,57600.0],["2025-12-02",3.18,3.24,3.18,3.21,149600.0],["2025-12-03",3.08,3.2,3.08,3.19,62000.0],["2025-12-04",3.21,3.23,3.18,3.23,20100.0],["2025-12-05",3.21,3.23,3.1,3.12,50300.0],["2025-12-08",3.18,3.18,2.98,3.01,187400.0],["2025-12-09",2.9,2.92,2.86,2.9,143700.0],["2025-12-10",3.0,3.02,2.95,3.0,170300.0],["2025-12-11",3.02,3.07,2.98,3.07,151600.0],["2025-12-12",3.07,3.09,2.99,3.01,170000.0],["2025-12-15",3.0,3.01,2.94,2.98,223000.0],["2025-12-16",2.99,3.02,2.97,3.01,191500.0],["2025-12-17",3.0,3.03,2.93,2.94,231100.0],["2025-12-18",3.04,3.05,2.91,2.93,321200.0],["2025-12-19",2.97,2.99,2.87,2.95,2046700.0],["2025-12-22",3.0,3.03,2.96,2.99,581800.0],["2025-12-23",3.1,3.14,3.07,3.14,174500.0],["2025-12-24",3.08,3.14,3.03,3.13,35400.0],["2025-12-26",3.11,3.14,3.1,3.11,37800.0],["2025-12-29",3.11,3.18,3.11,3.15,71900.0],["2025-12-30",3.14,3.17,3.12,3.12,77500.0],["2025-12-31",3.1,3.13,3.08,3.08,53900.0],["2026-01-02",3.18,3.23,3.16,3.18,60100.0],["2026-01-05",3.16,3.19,3.1,3.19,84700.0],["2026-01-06",3.28,3.36,3.28,3.35,89400.0],["2026-01-07",3.58,3.66,3.58,3.63,116400.0],["2026-01-08",3.67,3.69,3.62,3.68,111800.0],["2026-01-09",3.68,3.69,3.59,3.66,43500.0],["2026-01-12",3.73,3.76,3.67,3.76,92200.0],["2026-01-13",3.81,3.87,3.75,3.87,81500.0],["2026-01-14",3.7,3.72,3.6,3.7,93500.0],["2026-01-15",3.64,3.65,3.58,3.62,50000.0],["2026-01-16",3.65,3.66,3.6,3.61,39000.0],["2026-01-20",3.41,3.46,3.39,3.39,49400.0],["2026-01-21",3.4,3.51,3.4,3.5,46300.0],["2026-01-22",3.56,3.63,3.56,3.59,54400.0],["2026-01-23",3.57,3.63,3.53,3.61,50400.0],["2026-01-26",3.61,3.67,3.61,3.64,45100.0],["2026-01-27",3.68,3.7,3.64,3.66,49700.0],["2026-01-28",3.75,3.81,3.73,3.79,60400.0],["2026-01-29",3.72,3.78,3.67,3.78,103300.0],["2026-01-30",3.65,3.69,3.62,3.65,52800.0],["2026-02-02",3.53,3.55,3.38,3.42,343300.0],["2026-02-03",3.72,3.82,3.7,3.79,207500.0],["2026-02-04",3.74,3.74,3.68,3.72,90600.0],["2026-02-05",3.62,3.66,3.5,3.52,128700.0],["2026-02-06",3.53,3.59,3.52,3.53,500200.0],["2026-02-09",3.6,3.69,3.59,3.68,193800.0],["2026-02-10",3.62,3.67,3.6,3.6,50500.0],["2026-02-11",3.53,3.53,3.47,3.48,258300.0],["2026-02-12",3.51,3.51,3.39,3.43,301900.0],["2026-02-13",3.49,3.64,3.49,3.51,926500.0],["2026-02-17",3.51,3.55,3.5,3.53,404600.0],["2026-02-18",3.59,3.67,3.59,3.6,184100.0],["2026-02-19",3.58,3.6,3.52,3.57,74400.0],["2026-02-20",3.53,3.57,3.5,3.53,122900.0],["2026-02-23",3.44,3.45,3.34,3.37,89900.0],["2026-02-24",3.4,3.42,3.32,3.34,80500.0],["2026-02-25",3.39,3.46,3.38,3.41,87900.0],["2026-02-26",3.39,3.44,3.35,3.41,93400.0],["2026-02-27",3.5,3.51,3.4,3.4,49800.0],["2026-03-02",3.29,3.33,3.27,3.28,124200.0],["2026-03-03",3.04,3.1,2.97,3.06,156300.0],["2026-03-04",3.16,3.28,3.14,3.27,119300.0],["2026-03-05",3.17,3.17,3.09,3.12,136600.0],["2026-03-06",3.05,3.09,3.03,3.07,67400.0],["2026-03-09",3.01,3.05,2.99,3.03,127800.0],["2026-03-10",2.63,2.75,2.59,2.67,353800.0],["2026-03-11",2.56,2.56,2.48,2.5,139600.0],["2026-03-12",2.53,2.53,2.4,2.41,168400.0],["2026-03-13",2.35,2.4,2.31,2.31,152200.0],["2026-03-16",2.34,2.44,2.34,2.42,276400.0],["2026-03-17",2.43,2.49,2.43,2.47,155100.0],["2026-03-18",2.47,2.48,2.42,2.44,142200.0],["2026-03-19",2.41,2.48,2.4,2.45,86200.0],["2026-03-20",2.44,2.49,2.4,2.43,95100.0],["2026-03-23",2.43,2.46,2.38,2.38,83300.0],["2026-03-24",2.37,2.42,2.34,2.34,79000.0],["2026-03-25",2.53,2.57,2.48,2.52,134600.0],["2026-03-26",2.46,2.51,2.46,2.46,57900.0],["2026-03-27",2.44,2.46,2.4,2.42,48400.0],["2026-03-30",2.39,2.4,2.34,2.36,167000.0],["2026-03-31",2.43,2.51,2.43,2.5,67900.0],["2026-04-01",2.58,2.58,2.53,2.54,43000.0],["2026-04-02",2.54,2.6,2.52,2.59,88700.0],["2026-04-06",2.63,2.66,2.59,2.62,36000.0],["2026-04-07",2.64,2.64,2.52,2.58,322100.0],["2026-04-08",2.81,2.82,2.64,2.69,95300.0],["2026-04-09",2.62,2.65,2.59,2.62,31700.0],["2026-04-10",2.63,2.65,2.6,2.63,53900.0],["2026-04-13",2.7,2.8,2.69,2.78,120500.0],["2026-04-14",3.06,3.14,3.04,3.12,110400.0],["2026-04-15",3.18,3.24,3.16,3.21,103200.0],["2026-04-16",3.25,3.27,3.19,3.22,54600.0],["2026-04-17",3.31,3.36,3.24,3.26,63500.0],["2026-04-20",3.17,3.2,3.13,3.15,87100.0],["2026-04-21",3.29,3.3,3.22,3.23,164800.0],["2026-04-22",3.25,3.31,3.25,3.3,61700.0],["2026-04-23",3.11,3.41,3.04,3.23,754100.0],["2026-04-24",3.08,3.19,3.05,3.15,163800.0],["2026-04-27",3.08,3.16,3.08,3.14,53500.0],["2026-04-28",3.03,3.04,2.98,2.98,60700.0],["2026-04-29",2.96,2.98,2.9,2.94,32500.0],["2026-04-30",2.98,3.11,2.97,3.11,50400.0],["2026-05-01",3.12,3.14,3.09,3.09,13000.0],["2026-05-04",3.18,3.22,3.11,3.12,75200.0],["2026-05-05",3.18,3.2,3.11,3.2,32200.0],["2026-05-06",3.1,3.3,3.07,3.24,139300.0],["2026-05-07",3.1,3.16,3.05,3.05,98300.0],["2026-05-08",3.08,3.09,3.03,3.07,45600.0],["2026-05-11",3.07,3.11,3.04,3.06,63500.0],["2026-05-12",3.02,3.05,2.94,3.0,115800.0],["2026-05-13",2.67,2.73,2.63,2.72,141100.0],["2026-05-14",2.77,2.8,2.72,2.72,47900.0],["2026-05-15",2.71,2.72,2.67,2.7,43500.0],["2026-05-18",2.74,2.76,2.71,2.74,55800.0],["2026-05-19",2.75,2.78,2.73,2.78,36100.0],["2026-05-20",2.78,2.86,2.75,2.84,36000.0],["2026-05-21",2.88,2.99,2.86,2.99,24600.0],["2026-05-22",3.01,3.03,2.98,3.03,39200.0],["2026-05-26",2.92,2.93,2.89,2.91,21400.0],["2026-05-27",2.89,2.9,2.85,2.87,20100.0],["2026-05-28",2.91,2.99,2.9,2.96,23500.0],["2026-05-29",3.03,3.08,3.03,3.07,29000.0],["2026-06-01",3.05,3.08,3.05,3.07,17600.0],["2026-06-02",2.99,2.99,2.92,2.95,39600.0],["2026-06-03",2.95,2.95,2.89,2.89,23300.0],["2026-06-04",2.96,2.98,2.91,2.97,37200.0],["2026-06-05",2.91,2.91,2.79,2.8,32100.0],["2026-06-08",2.81,2.84,2.79,2.81,32400.0],["2026-06-09",2.77,2.81,2.71,2.75,26200.0],["2026-06-10",2.68,2.7,2.61,2.61,52000.0],["2026-06-11",2.64,2.73,2.59,2.72,34600.0],["2026-06-12",2.71,2.74,2.7,2.72,15800.0],["2026-06-15",2.82,2.83,2.8,2.8,37100.0],["2026-06-16",2.71,2.72,2.69,2.69,35500.0],["2026-06-17",2.63,2.71,2.6,2.61,99900.0],["2026-06-18",2.61,2.62,2.56,2.56,40100.0],["2026-06-22",2.62,2.67,2.61,2.62,41000.0],["2026-06-23",2.6,2.68,2.6,2.62,19700.0],["2026-06-24",2.67,2.76,2.67,2.69,21800.0],["2026-06-25",2.67,2.76,2.67,2.71,55800.0],["2026-06-26",2.74,2.79,2.74,2.74,17300.0],["2026-06-29",2.78,2.81,2.75,2.8,55600.0],["2026-06-30",2.85,2.85,2.78,2.8,28200.0],["2026-07-01",2.89,2.9,2.84,2.85,35500.0],["2026-07-02",2.92,2.93,2.87,2.9,26200.0],["2026-07-06",2.88,2.92,2.86,2.92,43053.885696],["2026-07-07",2.92,2.925,2.82,2.85,16895.048766],["2026-07-08",2.79,2.79,2.73,2.78,18330.376845],["2026-07-09",2.76,2.86,2.76,2.84,14724.964112],["2026-07-10",2.83,2.83,2.755,2.785,31015.91844],["2026-07-13",2.75,2.78,2.33,2.43,158849.847521],["2026-07-14",2.17,2.195,2.095,2.14,270222.223739],["2026-07-15",1.98,2.03,1.969,2.01,132529.772135],["2026-07-16",2.02,2.02,1.96,1.97,71252.203146],["2026-07-17",1.99,2.0377,1.95,1.96,28656.549432],["2026-07-20",2.07,2.08,1.975,1.98,82224.061971],["2026-07-21",2,2.06,1.99,2,29927.891487],["2026-07-22",1.96,1.9698,1.94,1.95,23756.968402],["2026-07-23",1.96,1.98,1.95,1.98,46691.594177],["2026-07-24",1.98,1.98,1.94,1.94,33590.82946],["2026-07-27",1.95,1.96,1.91,1.92,106392.764312],["2026-07-28",1.96,2.0008,1.9501,1.96,50088.801413],["2026-07-29",1.97,1.97,1.92,1.93,72958.333573],["2026-07-30",1.96,1.98,1.93,1.93,43927.112042],["2026-07-31",1.93,1.94,1.895,1.91,34104.006692],["2026-08-03",1.96,1.97,1.94,1.94,79029.133308],["2026-08-04",1.97,1.975,1.93,1.95,16181.383264],["2026-08-05",1.97,1.99,1.95,1.98,454957.47852],["2026-08-06",1.99,1.99,1.93,1.95,66780.780885],["2026-08-07",1.99,2.01,1.97,2,49373.10194],["2026-08-10",2.1,2.13,2.09,2.11,39139.017388],["2026-08-11",2.11,2.155,2.1,2.1,50457.664065],["2026-08-12",2.11,2.2,2.0906,2.19,49387.172392],["2026-08-13",2.02,2.03,1.99,2.02,27821.823368],["2026-08-14",1.97,1.98,1.94,1.96,41956.485688]]}