{"t":"GALT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-09-04",12.0,12.0,12.0,12.0,733.0],["2002-09-05",12.0,12.0,12.0,12.0,250.0],["2002-09-06",12.0,21.0,12.0,21.0,533.0],["2002-09-09",18.0,18.0,12.0,12.0,183.0],["2002-09-10",19.2,19.5,19.2,19.5,33.0],["2002-09-11",18.78,19.5,18.78,19.5,333.0],["2002-09-12",21.0,21.0,21.0,21.0,33.0],["2002-09-13",21.0,21.0,19.5,19.5,933.0],["2002-09-16",19.5,19.5,19.5,19.5,0.0],["2002-09-17",19.5,19.5,19.5,19.5,0.0],["2002-09-18",19.5,19.5,19.5,19.5,100.0],["2002-09-19",19.2,19.5,18.0,18.0,683.0],["2002-09-20",19.5,19.5,18.78,18.78,333.0],["2002-09-23",19.5,19.5,19.5,19.5,83.0],["2002-09-24",18.0,19.5,18.0,19.2,983.0],["2002-09-25",19.2,24.0,18.0,18.0,1450.0],["2002-09-26",21.0,21.0,17.4,21.0,283.0],["2002-09-27",19.5,22.5,18.0,18.9,2233.0],["2002-09-30",18.0,24.0,17.4,20.4,3900.0],["2002-10-01",19.5,20.1,18.6,20.1,1783.0],["2002-10-02",20.1,20.1,20.1,20.1,83.0],["2002-10-03",20.1,20.1,20.1,20.1,0.0],["2002-10-04",18.9,19.8,18.6,18.6,883.0],["2002-10-07",18.3,18.3,18.3,18.3,183.0],["2002-10-08",19.2,19.5,18.6,19.5,800.0],["2002-10-09",18.0,18.6,16.2,18.6,1533.0],["2002-10-10",18.6,18.6,18.6,18.6,0.0],["2002-10-11",19.2,19.2,18.54,18.54,833.0],["2002-10-14",17.4,17.4,17.4,17.4,83.0],["2002-10-15",17.4,17.4,17.4,17.4,0.0],["2002-10-16",18.3,18.6,18.3,18.6,333.0],["2002-10-17",18.3,18.3,17.1,18.0,1683.0],["2002-10-18",19.5,19.5,18.0,18.3,1733.0],["2002-10-21",18.0,18.6,18.0,18.6,300.0],["2002-10-22",18.6,18.6,17.4,18.6,2400.0],["2002-10-23",17.4,18.3,17.4,18.0,683.0],["2002-10-24",18.0,18.0,18.0,18.0,0.0],["2002-10-25",17.4,18.12,17.4,17.7,483.0],["2002-10-28",16.5,18.12,16.5,18.12,1683.0],["2002-10-29",18.12,18.12,18.0,18.0,1333.0],["2002-10-30",18.0,18.0,18.0,18.0,50.0],["2002-10-31",18.0,18.0,18.0,18.0,0.0],["2002-11-01",18.12,18.12,18.12,18.12,150.0],["2002-11-04",17.7,18.12,16.5,18.12,3383.0],["2002-11-05",18.0,18.12,18.0,18.12,250.0],["2002-11-06",18.12,18.12,18.0,18.0,1833.0],["2002-11-07",18.06,18.18,17.94,18.0,1183.0],["2002-11-08",18.18,18.18,18.18,18.18,200.0],["2002-11-11",18.18,18.18,18.0,18.18,4333.0],["2002-11-12",18.18,18.18,18.0,18.0,2683.0],["2002-11-13",18.12,18.18,18.12,18.12,350.0],["2002-11-14",18.12,18.12,18.12,18.12,1000.0],["2002-11-15",18.12,18.12,17.82,18.0,1533.0],["2002-11-18",18.12,18.12,18.0,18.0,1350.0],["2002-11-19",18.12,18.6,18.0,18.6,2650.0],["2002-11-20",18.3,18.3,17.4,17.4,1133.0],["2002-11-21",17.4,17.4,17.4,17.4,250.0],["2002-11-22",18.0,18.0,18.0,18.0,283.0],["2002-11-25",18.0,18.0,18.0,18.0,683.0],["2002-11-26",18.0,18.0,18.0,18.0,0.0],["2002-11-27",18.18,18.18,18.18,18.18,83.0],["2002-11-29",18.12,18.12,18.0,18.0,433.0],["2002-12-02",18.0,18.0,17.4,17.46,1283.0],["2002-12-03",17.1,18.12,17.1,18.12,233.0],["2002-12-04",17.94,17.94,17.94,17.94,33.0],["2002-12-05",17.94,17.94,17.94,17.94,0.0],["2002-12-06",18.0,18.0,17.1,18.0,983.0],["2002-12-09",18.0,18.0,18.0,18.0,0.0],["2002-12-10",18.18,18.18,18.0,18.0,983.0],["2002-12-11",18.0,18.0,18.0,18.0,0.0],["2002-12-12",18.0,18.18,18.0,18.12,433.0],["2002-12-13",18.0,18.3,18.0,18.3,233.0],["2002-12-16",17.94,19.38,17.94,18.0,1483.0],["2002-12-17",18.0,18.3,18.0,18.3,333.0],["2002-12-18",17.7,18.3,17.7,18.3,233.0],["2002-12-19",17.7,18.3,17.7,18.0,633.0],["2002-12-20",17.7,18.06,17.7,18.0,1233.0],["2002-12-23",17.7,18.0,17.64,17.7,2833.0],["2002-12-24",17.7,17.7,17.64,17.64,250.0],["2002-12-26",17.7,18.0,17.4,17.64,1933.0],["2002-12-27",17.7,17.7,17.7,17.7,50.0],["2002-12-30",17.7,17.7,17.1,17.4,1150.0],["2002-12-31",17.4,17.4,17.4,17.4,0.0],["2003-01-02",17.1,17.7,17.1,17.7,1983.0],["2003-01-03",16.5,17.94,16.5,17.94,133.0],["2003-01-06",14.7,15.0,14.4,14.7,1500.0],["2003-01-07",14.7,14.7,14.7,14.7,0.0],["2003-01-08",16.5,16.5,16.5,16.5,83.0],["2003-01-09",16.5,16.5,16.2,16.2,200.0],["2003-01-10",16.5,16.5,16.2,16.2,183.0],["2003-01-13",16.2,17.7,15.6,16.2,1850.0],["2003-01-14",17.7,17.7,16.8,16.8,533.0],["2003-01-15",17.94,17.94,17.4,17.4,683.0],["2003-01-16",16.8,16.8,16.8,16.8,83.0],["2003-01-17",17.1,17.1,17.1,17.1,50.0],["2003-01-21",17.1,17.1,16.5,16.5,383.0],["2003-01-22",16.5,16.5,16.5,16.5,0.0],["2003-01-23",15.9,17.1,15.9,16.8,400.0],["2003-01-24",17.7,17.7,17.7,17.7,83.0],["2003-01-27",17.64,17.7,17.1,17.7,433.0],["2003-01-28",17.7,17.7,16.8,17.4,583.0],["2003-01-29",16.8,16.8,16.5,16.5,433.0],["2003-01-30",16.2,17.4,16.2,17.4,383.0],["2003-01-31",16.5,16.5,15.9,16.5,1083.0],["2003-02-03",16.5,16.68,16.2,16.68,4133.0],["2003-02-04",16.68,16.68,16.2,16.68,2650.0],["2003-02-05",16.68,16.68,16.68,16.68,0.0],["2003-02-06",16.68,16.68,16.5,16.5,500.0],["2003-02-07",16.68,16.68,16.2,16.2,1450.0],["2003-02-10",16.5,16.68,16.2,16.68,1983.0],["2003-02-11",16.68,16.68,15.6,16.68,2200.0],["2003-02-12",16.68,16.68,16.68,16.68,183.0],["2003-02-13",16.68,17.88,16.5,17.58,1450.0],["2003-02-14",17.58,17.58,16.8,17.58,1500.0],["2003-02-18",17.58,17.58,17.58,17.58,0.0],["2003-02-19",16.8,16.8,16.8,16.8,250.0],["2003-02-20",17.28,17.28,16.8,16.8,1200.0],["2003-02-21",17.28,17.28,17.1,17.1,4900.0],["2003-02-24",17.28,17.28,16.8,16.8,350.0],["2003-02-25",17.28,17.52,16.5,17.4,11650.0],["2003-02-26",18.0,18.3,17.4,18.0,2133.0],["2003-02-27",17.7,18.18,17.7,18.18,1583.0],["2003-02-28",18.0,18.0,17.4,17.7,4583.0],["2003-03-03",18.0,18.0,17.4,18.0,2783.0],["2003-03-04",18.0,18.54,18.0,18.42,983.0],["2003-03-05",18.3,18.6,18.3,18.3,2750.0],["2003-03-06",18.48,18.84,18.18,18.6,2500.0],["2003-03-07",18.6,18.84,17.7,18.3,4283.0],["2003-03-10",18.3,18.84,18.0,18.18,950.0],["2003-03-11",18.42,18.42,18.0,18.0,2483.0],["2003-03-12",18.3,18.3,17.7,17.76,2133.0],["2003-03-13",17.7,18.0,17.52,18.0,3700.0],["2003-03-14",17.4,17.88,17.4,17.82,2700.0],["2003-03-17",17.4,18.18,17.4,18.18,1633.0],["2003-03-18",18.18,18.18,18.06,18.18,633.0],["2003-03-19",18.18,18.18,18.18,18.18,33.0],["2003-03-20",18.18,18.18,17.7,17.94,450.0],["2003-03-21",17.94,18.18,17.7,18.18,1183.0],["2003-03-24",18.18,18.18,17.7,17.7,2383.0],["2003-03-25",17.82,18.0,17.7,18.0,2183.0],["2003-03-26",18.0,18.0,18.0,18.0,0.0],["2003-03-27",18.0,18.18,17.76,18.0,1933.0],["2003-03-28",18.12,18.3,18.0,18.3,1250.0],["2003-03-31",18.3,18.6,18.0,18.42,1583.0],["2003-04-01",18.54,18.6,18.54,18.6,1333.0],["2003-04-02",18.54,19.2,16.5,19.2,10383.0],["2003-04-03",18.6,18.6,18.3,18.3,383.0],["2003-04-04",18.0,18.3,18.0,18.3,283.0],["2003-04-07",18.3,18.3,18.0,18.0,33.0],["2003-04-08",18.0,18.0,17.4,17.4,750.0],["2003-04-09",17.1,17.94,17.1,17.4,1150.0],["2003-04-10",17.28,17.94,16.92,17.34,3933.0],["2003-04-11",17.1,17.28,17.1,17.28,1233.0],["2003-04-14",16.8,17.28,16.74,17.1,1183.0],["2003-04-15",16.8,17.1,16.5,16.8,4433.0],["2003-04-16",17.1,17.1,16.2,16.56,983.0],["2003-04-17",16.56,17.1,16.2,16.26,2683.0],["2003-04-21",16.26,16.5,16.26,16.5,300.0],["2003-04-22",16.5,16.5,16.2,16.44,2750.0],["2003-04-23",16.5,16.5,16.2,16.44,683.0],["2003-04-24",16.02,16.5,15.0,15.06,14933.0],["2003-04-25",15.72,15.72,15.54,15.54,100.0],["2003-04-28",16.8,16.8,15.9,15.9,3250.0],["2003-04-29",15.9,15.9,15.6,15.9,783.0],["2003-04-30",15.72,15.84,15.3,15.6,533.0],["2003-05-01",15.84,15.9,15.06,15.06,4283.0],["2003-05-02",15.0,15.9,15.0,15.3,1550.0],["2003-05-05",15.6,16.5,15.6,16.5,1083.0],["2003-05-06",16.8,16.8,16.2,16.8,4033.0],["2003-05-07",16.8,16.8,16.5,16.8,150.0],["2003-05-08",16.5,17.1,16.2,16.8,1033.0],["2003-05-09",16.8,16.8,16.8,16.8,0.0],["2003-05-12",17.1,17.1,16.2,17.1,1233.0],["2003-05-13",16.62,16.62,16.2,16.26,950.0],["2003-05-14",16.8,16.8,16.8,16.8,233.0],["2003-05-15",16.32,16.5,15.9,16.5,2500.0],["2003-05-16",16.26,16.26,16.26,16.26,333.0],["2003-05-19",16.08,16.08,15.3,15.36,450.0],["2003-05-20",15.9,15.9,15.6,15.6,983.0],["2003-05-21",15.78,15.78,15.3,15.42,683.0],["2003-05-22",15.0,15.72,15.0,15.72,283.0],["2003-05-23",15.66,15.66,15.0,15.66,800.0],["2003-05-27",15.06,15.72,14.94,15.6,4233.0],["2003-05-28",15.6,15.6,15.6,15.6,0.0],["2003-05-29",15.72,15.72,13.8,13.8,1733.0],["2003-05-30",15.0,15.72,15.0,15.6,1633.0],["2003-06-02",15.72,15.72,15.0,15.6,6433.0],["2003-06-03",15.72,16.56,15.6,16.56,2733.0],["2003-06-04",16.8,16.8,15.6,16.38,1250.0],["2003-06-05",15.9,15.9,15.6,15.9,633.0],["2003-06-06",15.9,16.08,15.6,15.9,2650.0],["2003-06-09",16.2,17.04,15.9,15.9,1433.0],["2003-06-10",16.74,17.34,16.2,16.2,3383.0],["2003-06-11",16.8,16.92,16.5,16.92,4100.0],["2003-06-12",17.22,17.52,17.1,17.52,5250.0],["2003-06-13",17.52,30.0,17.52,24.0,14333.0],["2003-06-16",25.8,27.9,21.6,22.8,16633.0],["2003-06-17",22.5,25.2,22.2,24.0,5733.0],["2003-06-18",24.6,24.6,22.5,24.0,2883.0],["2003-06-19",24.24,24.24,24.0,24.24,433.0],["2003-06-20",24.24,24.24,22.8,23.4,533.0],["2003-06-23",24.24,24.3,24.0,24.3,5700.0],["2003-06-24",24.0,26.4,24.0,25.5,1083.0],["2003-06-25",25.5,25.74,24.0,25.5,2233.0],["2003-06-26",24.6,27.3,24.6,27.3,4717.0],["2003-06-27",26.4,27.18,25.2,26.7,2883.0],["2003-06-30",27.18,27.3,26.4,26.7,3567.0],["2003-07-01",26.1,27.3,26.1,26.94,2533.0],["2003-07-02",27.0,28.8,26.7,28.2,9317.0],["2003-07-03",28.08,28.2,26.4,27.9,3817.0],["2003-07-07",27.9,28.44,26.1,27.9,1950.0],["2003-07-08",27.9,27.9,27.9,27.9,283.0],["2003-07-09",27.78,27.78,27.6,27.6,1250.0],["2003-07-10",25.8,27.54,25.8,25.8,1317.0],["2003-07-11",25.8,25.8,25.8,25.8,0.0],["2003-07-14",25.8,26.4,25.2,25.8,1750.0],["2003-07-15",26.4,26.4,24.6,25.8,833.0],["2003-07-16",25.8,25.8,24.0,24.6,2117.0],["2003-07-17",24.9,26.1,24.06,24.9,1917.0],["2003-07-18",25.08,25.5,24.9,25.5,3267.0],["2003-07-21",26.1,26.4,25.5,26.1,4567.0],["2003-07-22",26.1,26.1,24.9,25.5,3833.0],["2003-07-23",26.1,26.1,24.6,25.2,1567.0],["2003-07-24",25.5,26.1,24.6,25.8,5900.0],["2003-07-25",25.8,25.8,24.6,25.5,2733.0],["2003-07-28",25.5,25.5,24.6,24.6,1550.0],["2003-07-29",25.2,25.2,24.3,24.3,4367.0],["2003-07-30",25.2,25.2,24.0,24.9,3200.0],["2003-07-31",24.9,25.2,24.6,24.9,2967.0],["2003-08-01",25.2,26.04,24.9,26.04,4767.0],["2003-08-04",26.04,26.04,24.66,25.5,4350.0],["2003-08-05",25.5,25.5,24.36,24.36,3150.0],["2003-08-06",24.48,24.48,22.8,23.7,7867.0],["2003-08-07",23.7,24.6,23.1,24.0,2550.0],["2003-08-08",24.6,24.6,23.7,24.6,550.0],["2003-08-11",26.04,26.04,23.7,24.6,1567.0],["2003-08-12",24.3,24.9,24.3,24.6,1183.0],["2003-08-13",24.6,24.6,24.6,24.6,367.0],["2003-08-14",24.36,24.6,24.36,24.6,33.0],["2003-08-15",25.5,25.5,24.42,25.5,433.0],["2003-08-18",24.66,25.8,24.66,25.2,2100.0],["2003-08-19",25.2,25.5,25.08,25.2,4100.0],["2003-08-20",25.8,25.8,24.0,25.5,1283.0],["2003-08-21",25.2,25.2,25.2,25.2,17.0],["2003-08-22",25.5,25.5,23.7,24.0,1567.0],["2003-08-25",24.0,24.0,24.0,24.0,0.0],["2003-08-26",24.9,24.9,24.9,24.9,467.0],["2003-08-27",24.0,24.9,24.0,24.36,733.0],["2003-08-28",24.3,24.6,24.0,24.6,667.0],["2003-08-29",25.5,25.5,24.0,24.6,783.0],["2003-09-02",24.0,24.3,24.0,24.3,333.0],["2003-09-03",24.3,24.6,24.3,24.36,4650.0],["2003-09-04",24.42,25.2,21.6,24.9,7850.0],["2003-09-05",24.0,24.6,23.7,24.6,500.0],["2003-09-08",24.6,25.8,24.6,25.2,3083.0],["2003-09-09",25.5,29.1,24.9,28.8,14417.0],["2003-09-10",28.8,31.5,28.8,31.5,7300.0],["2003-09-11",32.4,38.1,31.5,36.84,12133.0],["2003-09-12",37.38,38.28,33.0,33.0,8317.0],["2003-09-15",32.7,35.1,32.7,34.2,3583.0],["2003-09-16",35.1,35.34,33.12,34.2,2083.0],["2003-09-17",34.5,34.74,33.9,33.96,1167.0],["2003-09-18",33.9,33.9,31.44,32.4,6150.0],["2003-09-19",32.94,33.78,32.64,33.0,4733.0],["2003-09-22",36.3,36.3,34.8,35.7,7233.0],["2003-09-23",35.94,35.94,35.1,35.7,1000.0],["2003-09-24",35.7,35.7,34.68,34.8,3067.0],["2003-09-25",34.2,35.4,34.2,35.4,3550.0],["2003-09-26",35.4,37.2,34.8,36.0,2650.0],["2003-09-29",37.8,37.8,36.12,36.12,1917.0],["2003-09-30",36.0,36.0,32.7,33.0,10617.0],["2003-10-01",33.54,33.54,31.2,31.74,5400.0],["2003-10-02",31.98,32.22,31.5,31.74,3467.0],["2003-10-03",32.34,32.58,26.16,27.36,19450.0],["2003-10-06",27.3,27.36,27.06,27.12,2217.0],["2003-10-07",27.24,27.24,27.0,27.06,1817.0],["2003-10-08",27.0,27.0,26.4,26.7,2833.0],["2003-10-09",26.7,26.7,26.46,26.46,1600.0],["2003-10-10",27.0,27.3,26.94,27.0,3717.0],["2003-10-13",27.24,27.24,27.0,27.0,1450.0],["2003-10-14",26.46,26.94,26.4,26.58,2133.0],["2003-10-15",26.94,27.06,26.7,26.7,2033.0],["2003-10-16",26.76,26.76,26.52,26.52,783.0],["2003-10-17",26.46,26.52,26.4,26.4,1633.0],["2003-10-20",27.0,27.0,26.28,26.4,2567.0],["2003-10-21",26.7,26.7,26.46,26.46,3900.0],["2003-10-22",25.56,26.04,24.3,24.6,4767.0],["2003-10-23",24.6,24.66,22.26,22.8,7383.0],["2003-10-24",22.2,22.5,21.18,22.5,5767.0],["2003-10-27",22.44,22.5,22.32,22.32,700.0],["2003-10-28",22.44,23.04,22.44,23.04,3033.0],["2003-10-29",23.22,23.28,23.22,23.28,200.0],["2003-10-30",23.04,23.1,22.8,23.1,317.0],["2003-10-31",23.7,23.7,21.6,22.32,2083.0],["2003-11-03",22.38,22.38,22.2,22.2,1933.0],["2003-11-04",22.2,22.2,21.6,22.2,1017.0],["2003-11-05",22.14,22.14,21.36,21.66,1283.0],["2003-11-06",21.6,21.9,20.28,21.9,7150.0],["2003-11-07",21.24,22.8,21.24,22.8,3517.0],["2003-11-10",23.22,23.88,22.68,23.46,3817.0],["2003-11-11",23.4,23.88,23.04,23.1,4417.0],["2003-11-12",23.4,23.4,22.5,22.8,11817.0],["2003-11-13",23.4,24.0,22.5,22.98,16783.0],["2003-11-14",23.1,23.7,20.94,21.0,24300.0],["2003-11-17",21.0,21.0,18.6,18.66,14867.0],["2003-11-18",19.44,20.52,19.2,19.8,7217.0],["2003-11-19",19.8,21.0,19.8,21.0,15200.0],["2003-11-20",21.6,21.96,21.12,21.48,15600.0],["2003-11-21",21.72,21.9,21.3,21.3,6417.0],["2003-11-24",21.48,22.5,21.48,22.26,2800.0],["2003-11-25",22.32,22.8,22.2,22.26,3367.0],["2003-11-26",22.2,22.26,21.84,21.9,2750.0],["2003-11-28",21.6,22.44,21.6,22.2,1117.0],["2003-12-01",22.2,22.26,22.08,22.14,1983.0],["2003-12-02",22.2,22.2,21.9,22.14,12983.0],["2003-12-03",22.5,22.5,21.0,21.84,3950.0],["2003-12-04",21.84,21.84,21.6,21.84,383.0],["2003-12-05",21.84,22.08,21.6,21.9,1833.0],["2003-12-08",21.96,22.5,21.9,22.5,16500.0],["2003-12-09",22.5,22.5,21.6,22.5,21983.0],["2003-12-10",22.5,22.8,22.38,22.44,2717.0],["2003-12-11",22.74,22.8,22.74,22.8,1433.0],["2003-12-12",23.34,23.34,22.56,22.74,15050.0],["2003-12-15",23.04,23.28,22.14,22.74,4017.0],["2003-12-16",23.34,23.34,22.5,23.1,4233.0],["2003-12-17",23.82,23.82,22.86,23.52,11283.0],["2003-12-18",24.9,25.02,22.8,22.98,5450.0],["2003-12-19",22.8,23.4,22.8,23.04,1667.0],["2003-12-22",24.3,24.42,22.98,23.4,3067.0],["2003-12-23",24.0,24.0,23.7,23.7,1150.0],["2003-12-24",23.94,23.94,23.1,23.4,1083.0],["2003-12-26",23.4,23.4,23.1,23.4,850.0],["2003-12-29",23.22,25.2,23.22,23.88,14367.0],["2003-12-30",24.0,24.6,23.1,23.7,2817.0],["2003-12-31",24.0,24.0,23.64,23.7,2733.0],["2004-01-02",23.1,23.4,23.1,23.4,2583.0],["2004-01-05",24.0,24.36,23.4,23.7,4383.0],["2004-01-06",23.7,23.7,22.8,22.8,2317.0],["2004-01-07",22.8,22.92,22.74,22.8,1633.0],["2004-01-08",23.34,23.4,22.5,22.5,11867.0],["2004-01-09",23.34,23.34,22.56,23.1,8017.0],["2004-01-12",24.0,24.0,23.58,24.0,6867.0],["2004-01-13",24.0,24.0,23.64,23.94,2283.0],["2004-01-14",23.94,24.18,23.76,24.18,4383.0],["2004-01-15",24.18,27.0,24.18,24.84,6667.0],["2004-01-16",25.44,25.5,24.84,24.9,9483.0],["2004-01-20",25.44,26.04,25.44,25.74,3450.0],["2004-01-21",26.04,26.04,25.5,25.74,2200.0],["2004-01-22",26.04,26.04,25.5,25.5,2267.0],["2004-01-23",25.56,26.34,25.44,25.56,9317.0],["2004-01-26",26.16,26.4,25.2,25.68,1533.0],["2004-01-27",25.44,25.44,25.2,25.38,550.0],["2004-01-28",25.44,25.44,24.84,25.14,2617.0],["2004-01-29",24.6,24.6,23.94,24.0,5017.0],["2004-01-30",24.54,24.54,23.7,24.54,10167.0],["2004-02-02",24.3,25.2,24.06,24.3,6300.0],["2004-02-03",24.3,24.3,24.06,24.3,2700.0],["2004-02-04",24.3,24.3,23.76,24.0,2800.0],["2004-02-05",24.0,24.0,23.7,23.94,3700.0],["2004-02-06",24.0,24.0,23.76,24.0,6100.0],["2004-02-09",24.0,24.0,23.7,24.0,3167.0],["2004-02-10",23.88,24.72,23.82,24.0,2533.0],["2004-02-11",24.42,24.48,24.3,24.48,350.0],["2004-02-12",24.84,25.38,24.48,24.54,1583.0],["2004-02-13",24.6,26.22,24.6,26.22,6100.0],["2004-02-17",26.82,28.8,26.82,28.62,11900.0],["2004-02-18",28.92,29.7,28.56,29.52,10667.0],["2004-02-19",29.58,34.74,29.58,33.06,23050.0],["2004-02-20",33.3,35.64,28.86,31.02,24200.0],["2004-02-23",32.1,32.88,29.94,29.94,8933.0],["2004-02-24",30.0,30.24,28.44,28.5,4900.0],["2004-02-25",27.9,28.2,26.1,26.4,8967.0],["2004-02-26",26.1,26.1,24.12,25.2,8333.0],["2004-02-27",25.44,27.48,25.44,27.0,9100.0],["2004-03-01",27.48,28.08,27.0,27.6,17667.0],["2004-03-02",27.66,29.7,27.6,29.58,7333.0],["2004-03-03",30.18,30.18,29.4,30.0,1183.0],["2004-03-04",30.12,31.5,30.0,31.5,9583.0],["2004-03-05",31.2,31.2,29.7,30.0,2750.0],["2004-03-08",30.0,31.2,30.0,30.6,3967.0],["2004-03-09",30.0,31.8,29.1,30.0,4133.0],["2004-03-10",29.4,29.94,28.5,28.8,4033.0],["2004-03-11",28.8,29.1,28.2,28.98,1167.0],["2004-03-12",29.04,29.1,28.5,28.5,783.0],["2004-03-15",26.7,27.0,23.76,24.18,19050.0],["2004-03-16",24.78,25.2,24.0,25.14,4583.0],["2004-03-17",25.5,26.82,25.02,26.7,2383.0],["2004-03-18",27.12,27.18,25.2,27.0,16883.0],["2004-03-19",27.12,27.12,26.52,26.82,3683.0],["2004-03-22",27.0,27.0,25.2,25.38,3550.0],["2004-03-23",24.78,25.38,24.6,24.6,4000.0],["2004-03-24",24.54,25.14,24.18,25.14,1800.0],["2004-03-25",25.32,25.92,25.2,25.2,467.0],["2004-03-26",25.2,27.0,25.2,26.94,1700.0],["2004-03-29",26.34,26.34,24.66,24.72,4683.0],["2004-03-30",24.9,25.8,24.9,25.5,2183.0],["2004-03-31",25.8,26.82,24.6,25.62,1917.0],["2004-04-01",25.8,26.28,25.74,25.8,1533.0],["2004-04-02",25.8,25.8,24.9,25.44,2600.0],["2004-04-05",25.8,26.4,24.9,25.98,3033.0],["2004-04-06",25.8,26.34,25.74,26.1,1050.0],["2004-04-07",26.1,26.46,25.5,26.46,1867.0],["2004-04-08",26.64,26.64,24.6,24.84,9050.0],["2004-04-12",24.84,24.84,24.0,24.06,5617.0],["2004-04-13",24.0,24.0,23.7,23.94,5667.0],["2004-04-14",23.94,24.0,23.58,23.76,2900.0],["2004-04-15",23.76,23.88,22.2,22.56,9100.0],["2004-04-16",22.5,23.04,21.9,22.56,4983.0],["2004-04-19",22.38,22.5,21.96,22.2,3017.0],["2004-04-20",22.5,23.4,22.2,23.1,4183.0],["2004-04-21",23.1,23.46,22.8,23.1,2117.0],["2004-04-22",23.1,23.1,22.8,22.86,3233.0],["2004-04-23",22.68,23.1,22.32,22.74,5583.0],["2004-04-26",22.8,22.8,22.26,22.5,2933.0],["2004-04-27",22.5,23.22,22.26,22.86,4183.0],["2004-04-28",23.34,23.34,22.98,23.22,3650.0],["2004-04-29",22.92,23.1,22.8,23.1,6450.0],["2004-04-30",23.04,23.34,22.86,22.92,2700.0],["2004-05-03",23.52,23.52,22.98,23.52,2717.0],["2004-05-04",23.1,23.94,23.1,23.7,10950.0],["2004-05-05",24.0,24.9,23.94,24.0,13350.0],["2004-05-06",24.3,24.36,24.0,24.3,2267.0],["2004-05-07",24.3,24.3,24.0,24.12,6267.0],["2004-05-10",24.0,24.06,23.7,23.7,6800.0],["2004-05-11",23.76,23.76,23.7,23.76,6400.0],["2004-05-12",23.76,23.76,21.84,23.1,5117.0],["2004-05-13",23.4,23.4,22.5,22.8,4233.0],["2004-05-14",22.8,22.8,21.6,21.84,53650.0],["2004-05-17",22.26,22.26,18.66,20.34,13100.0],["2004-05-18",19.86,20.1,19.5,20.1,3933.0],["2004-05-19",19.8,21.6,19.5,20.4,7033.0],["2004-05-20",21.3,21.3,19.5,20.04,5017.0],["2004-05-21",19.62,19.8,19.62,19.8,333.0],["2004-05-24",20.22,20.7,19.8,20.4,3417.0],["2004-05-25",20.58,20.58,19.8,20.34,1450.0],["2004-05-26",20.04,20.04,19.8,19.8,783.0],["2004-05-27",19.8,20.04,18.78,18.9,10950.0],["2004-05-28",19.2,20.1,19.2,19.8,3483.0],["2004-06-01",19.8,19.8,19.56,19.8,15317.0],["2004-06-02",19.8,19.8,19.62,19.8,3100.0],["2004-06-03",19.8,19.86,19.5,19.8,9917.0],["2004-06-04",19.92,21.0,19.8,20.7,8050.0],["2004-06-07",21.0,21.48,20.76,21.0,13150.0],["2004-06-08",20.94,20.94,20.46,20.94,2450.0],["2004-06-09",20.88,20.94,20.46,20.46,6017.0],["2004-06-10",20.7,22.44,20.7,22.44,4833.0],["2004-06-14",22.44,23.34,22.44,23.22,9333.0],["2004-06-15",23.46,24.6,23.34,24.6,21033.0],["2004-06-16",24.6,25.2,24.06,24.78,13333.0],["2004-06-17",24.6,25.2,24.48,25.08,11217.0],["2004-06-18",24.9,25.2,24.0,25.14,9667.0],["2004-06-21",24.96,24.96,24.3,24.48,1833.0],["2004-06-22",26.88,26.88,25.68,26.04,15683.0],["2004-06-23",26.04,26.04,23.88,24.06,6333.0],["2004-06-24",24.3,24.3,23.52,23.7,2867.0],["2004-06-25",23.88,23.88,23.46,23.76,1750.0],["2004-06-28",24.96,25.8,24.66,25.8,15283.0],["2004-06-29",25.2,25.8,24.9,24.9,10433.0],["2004-06-30",24.9,24.9,24.42,24.54,5300.0],["2004-07-01",24.54,24.54,24.0,24.0,5933.0],["2004-07-02",24.0,24.0,23.88,23.88,1017.0],["2004-07-06",23.7,23.7,23.4,23.58,417.0],["2004-07-07",23.46,23.46,22.92,22.98,2600.0],["2004-07-08",22.8,23.46,22.5,22.86,8667.0],["2004-07-09",22.8,23.16,22.8,22.8,1017.0],["2004-07-12",23.4,23.58,23.1,23.16,2467.0],["2004-07-13",23.76,24.54,23.76,23.88,9167.0],["2004-07-14",24.18,24.3,23.7,23.7,2500.0],["2004-07-15",23.88,24.12,23.82,24.06,2467.0],["2004-07-16",24.3,24.36,24.18,24.24,1717.0],["2004-07-19",24.0,24.3,23.88,24.12,5667.0],["2004-07-20",24.06,24.06,24.0,24.0,67.0],["2004-07-21",23.88,23.88,22.2,22.32,3883.0],["2004-07-22",21.9,22.8,21.9,22.08,2083.0],["2004-07-23",22.2,22.2,21.72,22.2,2633.0],["2004-07-26",22.8,24.0,22.8,22.8,5567.0],["2004-07-27",23.04,23.58,22.86,22.86,2683.0],["2004-07-28",23.22,24.3,23.22,23.4,1217.0],["2004-07-29",22.98,23.4,22.92,22.92,433.0],["2004-07-30",22.8,23.04,22.2,23.04,1000.0],["2004-08-02",23.4,24.18,23.28,23.28,2700.0],["2004-08-03",22.38,23.34,22.38,22.5,1733.0],["2004-08-04",22.8,22.8,21.24,22.02,2650.0],["2004-08-05",22.32,22.32,21.3,21.3,5083.0],["2004-08-06",21.36,21.78,21.24,21.78,13367.0],["2004-08-09",22.2,23.4,21.96,23.4,33083.0],["2004-08-10",23.7,23.7,22.8,23.16,3967.0],["2004-08-11",22.86,23.34,22.8,22.92,1817.0],["2004-08-12",21.66,21.66,20.16,20.34,13450.0],["2004-08-13",20.4,20.4,17.7,18.3,10733.0],["2004-08-16",18.48,18.48,17.04,17.34,13233.0],["2004-08-17",17.7,17.7,17.1,17.28,5250.0],["2004-08-18",17.7,18.3,17.34,18.06,4000.0],["2004-08-19",18.24,18.3,18.0,18.0,5867.0],["2004-08-20",18.0,18.18,17.76,18.18,3350.0],["2004-08-23",18.42,18.42,18.18,18.3,6483.0],["2004-08-24",18.06,18.3,18.06,18.3,2050.0],["2004-08-25",18.3,18.3,18.06,18.06,5967.0],["2004-08-26",18.18,18.18,18.0,18.18,1667.0],["2004-08-27",18.0,18.18,18.0,18.18,2650.0],["2004-08-30",18.18,18.18,18.0,18.06,5350.0],["2004-08-31",17.76,18.24,17.76,18.12,3250.0],["2004-09-01",18.0,18.3,18.0,18.24,3017.0],["2004-09-02",18.3,18.3,17.76,17.82,4617.0],["2004-09-03",17.88,18.12,17.82,18.12,1167.0],["2004-09-07",17.76,18.12,17.76,18.12,1100.0],["2004-09-08",18.0,18.12,17.94,17.94,1833.0],["2004-09-09",18.0,18.06,17.82,17.82,1733.0],["2004-09-10",17.7,18.06,17.7,17.82,2517.0],["2004-09-13",17.76,17.82,17.76,17.82,1000.0],["2004-09-14",17.76,17.82,17.52,17.7,2817.0],["2004-09-15",17.82,18.0,17.82,17.88,1700.0],["2004-09-16",17.88,18.06,17.7,18.06,1783.0],["2004-09-17",18.06,18.24,18.06,18.12,2117.0],["2004-09-20",18.06,18.06,17.76,17.76,833.0],["2004-09-21",18.06,18.06,16.5,16.92,6000.0],["2004-09-22",16.92,17.58,16.92,17.4,1300.0],["2004-09-23",17.64,17.76,17.1,17.28,1683.0],["2004-09-24",17.4,17.4,16.2,16.2,5850.0],["2004-09-27",16.2,16.2,12.24,12.6,50167.0],["2004-09-28",12.6,14.16,12.6,13.02,53700.0],["2004-09-29",12.78,12.96,11.76,12.48,41983.0],["2004-09-30",12.9,13.02,12.3,12.9,11383.0],["2004-10-01",12.84,12.9,12.3,12.66,6717.0],["2004-10-04",12.78,12.9,12.54,12.78,3933.0],["2004-10-05",13.38,13.5,12.6,12.66,6617.0],["2004-10-06",12.66,13.2,12.66,13.2,7650.0],["2004-10-07",13.5,13.56,12.9,13.08,3017.0],["2004-10-08",13.08,13.14,13.02,13.14,1650.0],["2004-10-11",13.14,13.38,13.02,13.08,2750.0],["2004-10-12",12.9,12.96,12.54,12.66,3183.0],["2004-10-13",12.72,12.96,12.3,12.9,4383.0],["2004-10-14",12.78,12.84,12.3,12.3,2067.0],["2004-10-15",12.48,13.2,12.48,13.14,3883.0],["2004-10-18",13.26,13.26,12.96,13.2,3400.0],["2004-10-19",13.2,13.2,12.9,13.2,2200.0],["2004-10-20",12.72,12.78,12.6,12.6,650.0],["2004-10-21",12.3,12.66,12.06,12.6,1750.0],["2004-10-22",12.54,12.6,12.42,12.6,1400.0],["2004-10-25",12.6,12.84,12.3,12.3,1600.0],["2004-10-26",12.48,14.1,12.3,13.14,5283.0],["2004-10-27",13.2,13.2,12.6,13.14,3233.0],["2004-10-28",12.96,13.14,12.9,12.96,767.0],["2004-10-29",12.72,13.02,12.72,13.02,533.0],["2004-11-01",12.9,13.02,12.6,13.02,3100.0],["2004-11-02",12.72,12.96,12.6,12.96,850.0],["2004-11-03",12.72,13.2,12.6,12.78,5367.0],["2004-11-04",12.78,12.9,12.24,12.84,1883.0],["2004-11-05",12.78,12.84,12.6,12.84,1717.0],["2004-11-08",12.9,12.96,12.6,12.9,2133.0],["2004-11-09",12.9,12.9,12.0,12.6,3833.0],["2004-11-10",12.6,12.6,12.24,12.6,2250.0],["2004-11-11",12.54,13.14,12.48,12.9,2233.0],["2004-11-12",12.36,12.36,9.0,10.98,28567.0],["2004-11-15",11.28,11.4,10.5,10.62,8783.0],["2004-11-16",10.62,10.62,9.9,10.5,10833.0],["2004-11-17",10.5,10.56,9.66,10.14,4817.0],["2004-11-18",10.26,10.26,9.6,10.02,6150.0],["2004-11-19",9.9,10.08,8.4,9.9,17367.0],["2004-11-22",9.9,9.9,9.0,9.48,10850.0],["2004-11-23",9.6,9.6,9.12,9.6,4200.0],["2004-11-24",9.6,9.6,9.0,9.42,9667.0],["2004-11-26",8.82,9.6,8.76,9.6,2483.0],["2004-11-29",10.08,10.08,9.24,9.54,13083.0],["2004-11-30",9.54,10.14,9.54,10.14,15250.0],["2004-12-01",10.2,10.38,9.3,9.9,4800.0],["2004-12-02",10.2,10.2,9.48,10.14,8483.0],["2004-12-03",10.32,10.32,9.3,9.72,10583.0],["2004-12-06",9.72,9.9,9.12,9.24,3450.0],["2004-12-07",9.3,9.3,8.88,9.24,8650.0],["2004-12-08",8.94,8.94,8.34,8.7,12883.0],["2004-12-09",8.4,8.4,8.1,8.4,6733.0],["2004-12-10",8.4,8.46,8.04,8.46,8200.0],["2004-12-13",8.46,8.46,7.92,8.34,9600.0],["2004-12-14",8.34,9.84,8.34,9.3,29867.0],["2004-12-15",10.5,13.2,10.2,13.2,36600.0],["2004-12-16",13.2,13.5,12.0,12.42,21967.0],["2004-12-17",12.42,12.54,11.52,12.24,5083.0],["2004-12-20",12.12,12.18,11.52,11.7,9167.0],["2004-12-21",11.1,11.7,11.1,11.4,5683.0],["2004-12-22",11.46,11.46,10.8,11.1,4983.0],["2004-12-23",11.1,13.62,10.62,13.5,20083.0],["2004-12-27",11.7,13.14,11.7,13.14,18133.0],["2004-12-28",12.24,12.9,12.06,12.48,5133.0],["2004-12-29",12.18,13.5,12.18,13.08,9083.0],["2004-12-30",12.78,14.82,12.78,14.1,6433.0],["2004-12-31",14.1,15.6,13.98,15.0,10100.0],["2005-01-03",15.3,18.0,15.3,17.64,36050.0],["2005-01-04",17.7,17.7,16.86,17.4,15183.0],["2005-01-05",17.4,17.64,16.8,17.04,5083.0],["2005-01-06",17.4,17.4,17.16,17.16,1250.0],["2005-01-07",17.16,17.64,16.8,17.52,2550.0],["2005-01-10",17.64,18.0,17.64,17.82,11033.0],["2005-01-11",17.94,17.94,17.1,17.22,2317.0],["2005-01-12",17.4,17.64,17.1,17.46,1617.0],["2005-01-13",17.46,17.7,14.76,15.6,18700.0],["2005-01-14",15.0,15.0,14.52,14.76,8000.0],["2005-01-18",14.82,16.56,14.82,16.02,6250.0],["2005-01-19",16.2,16.26,15.84,16.2,5300.0],["2005-01-20",16.5,17.1,16.32,16.38,12150.0],["2005-01-21",16.5,16.8,16.08,16.56,7233.0],["2005-01-24",16.8,16.8,16.14,16.32,6150.0],["2005-01-25",16.2,16.8,15.9,16.8,10417.0],["2005-01-26",16.8,16.8,16.2,16.8,3633.0],["2005-01-27",17.82,18.0,16.74,17.34,7850.0],["2005-01-28",17.34,17.82,16.92,17.1,7950.0],["2005-01-31",16.92,17.34,16.14,17.34,7383.0],["2005-02-01",17.1,17.1,16.26,16.74,3483.0],["2005-02-02",16.8,16.8,16.2,16.38,5767.0],["2005-02-03",16.2,16.2,15.0,15.36,11183.0],["2005-02-04",15.12,15.9,15.12,15.9,2683.0],["2005-02-07",15.9,15.9,14.4,14.4,3483.0],["2005-02-08",14.52,15.54,14.52,15.0,3033.0],["2005-02-09",15.3,15.66,15.06,15.6,4433.0],["2005-02-10",15.36,16.8,15.18,16.38,3667.0],["2005-02-11",16.5,17.58,16.5,16.92,8600.0],["2005-02-14",16.8,16.8,15.96,16.32,3717.0],["2005-02-15",16.74,17.4,16.26,16.74,3083.0],["2005-02-16",16.26,16.68,15.96,16.2,2400.0],["2005-02-17",16.44,16.44,16.2,16.2,2750.0],["2005-02-18",16.68,16.8,16.14,16.44,883.0],["2005-02-22",16.62,16.86,15.96,16.56,3400.0],["2005-02-23",16.44,16.5,16.2,16.2,1250.0],["2005-02-24",16.32,16.44,16.2,16.2,717.0],["2005-02-25",16.2,16.44,15.96,16.32,4050.0],["2005-02-28",16.32,16.86,16.32,16.8,3117.0],["2005-03-01",16.8,16.92,16.8,16.92,967.0],["2005-03-02",16.8,17.7,16.8,16.98,3433.0],["2005-03-03",17.1,17.22,16.98,17.22,2983.0],["2005-03-04",17.28,17.28,16.92,17.22,1550.0],["2005-03-07",17.4,17.7,16.2,16.98,2333.0],["2005-03-08",17.58,17.7,16.5,17.1,5567.0],["2005-03-09",17.1,17.34,16.92,17.1,950.0],["2005-03-10",16.98,17.34,16.8,16.8,2833.0],["2005-03-11",17.04,17.1,16.8,16.98,1300.0],["2005-03-14",16.8,17.1,16.5,17.1,2983.0],["2005-03-15",16.68,17.34,16.68,17.34,1467.0],["2005-03-16",16.92,16.92,16.68,16.74,800.0],["2005-03-17",16.74,16.74,15.3,15.42,5250.0],["2005-03-18",15.48,15.9,15.0,15.54,2883.0],["2005-03-21",15.42,15.54,14.4,15.54,4917.0],["2005-03-22",16.14,17.22,16.14,16.74,13167.0],["2005-03-23",16.98,16.98,16.5,16.5,5467.0],["2005-03-24",16.5,16.86,16.5,16.86,4350.0],["2005-03-28",16.86,16.86,16.56,16.8,1800.0],["2005-03-29",16.8,16.8,16.14,16.74,950.0],["2005-03-30",16.74,16.8,16.2,16.5,1433.0],["2005-03-31",16.74,16.74,16.14,16.5,517.0],["2005-04-01",16.38,16.38,15.6,16.14,4683.0],["2005-04-04",16.5,16.5,15.72,16.44,3700.0],["2005-04-05",15.72,16.74,15.72,16.56,1467.0],["2005-04-06",16.5,16.5,15.9,16.14,3050.0],["2005-04-07",16.2,16.74,15.36,16.62,1317.0],["2005-04-08",16.5,16.8,16.26,16.8,1733.0],["2005-04-11",16.8,16.8,16.32,16.32,833.0],["2005-04-12",16.5,16.8,15.9,16.5,3300.0],["2005-04-13",16.2,16.44,16.08,16.44,2000.0],["2005-04-14",16.44,16.44,15.9,16.08,1367.0],["2005-04-15",16.2,16.38,16.2,16.38,1083.0],["2005-04-18",16.26,16.5,16.26,16.5,117.0],["2005-04-19",16.56,16.8,16.08,16.8,3683.0],["2005-04-20",16.2,16.5,16.08,16.26,2817.0],["2005-04-21",16.38,16.44,16.26,16.32,1983.0],["2005-04-22",16.26,18.36,16.2,17.64,25567.0],["2005-04-25",18.0,19.8,17.88,18.48,25833.0],["2005-04-26",18.9,18.9,17.76,18.0,12733.0],["2005-04-27",17.58,17.7,17.1,17.7,4817.0],["2005-04-28",18.3,18.3,17.82,17.88,6033.0],["2005-04-29",17.28,18.0,17.28,18.0,2417.0],["2005-05-02",17.94,18.0,17.52,17.52,3917.0],["2005-05-03",17.7,17.7,17.22,17.58,4967.0],["2005-05-04",17.46,18.06,17.46,17.64,7183.0],["2005-05-05",17.7,18.36,17.7,18.0,8817.0],["2005-05-06",18.0,18.18,17.7,18.0,6083.0],["2005-05-09",18.48,18.6,17.76,18.0,22883.0],["2005-05-10",18.06,18.6,18.06,18.3,11683.0],["2005-05-11",18.24,18.3,17.82,18.18,13400.0],["2005-05-12",18.3,19.44,18.24,19.32,17467.0],["2005-05-13",19.44,20.1,18.78,19.14,35217.0],["2005-05-16",19.14,19.2,18.0,18.3,12667.0],["2005-05-17",18.48,18.48,16.8,17.22,9900.0],["2005-05-18",17.1,17.1,14.1,14.88,27417.0],["2005-05-19",14.88,15.66,14.4,14.82,10650.0],["2005-05-20",14.16,14.88,12.9,13.68,20133.0],["2005-05-23",13.56,15.0,13.5,14.88,2717.0],["2005-05-24",15.48,16.14,15.3,15.66,7583.0],["2005-05-25",15.66,15.66,15.3,15.54,1717.0],["2005-05-26",15.6,16.2,15.6,16.14,3317.0],["2005-05-27",16.5,16.5,16.5,16.5,1917.0],["2005-05-31",16.5,16.56,15.9,16.2,2867.0],["2005-06-01",15.6,16.38,15.3,16.38,2050.0],["2005-06-02",16.14,16.14,15.0,15.18,3083.0],["2005-06-03",15.48,15.6,15.0,15.24,2650.0],["2005-06-06",15.6,15.84,15.0,15.24,2500.0],["2005-06-07",15.0,15.6,14.82,15.3,2150.0],["2005-06-08",15.0,15.3,14.46,14.7,1883.0],["2005-06-09",15.06,15.06,14.46,14.46,1150.0],["2005-06-10",14.7,15.0,14.64,15.0,2200.0],["2005-06-13",15.9,15.9,14.7,14.82,2167.0],["2005-06-14",14.76,15.48,14.76,15.3,283.0],["2005-06-15",15.0,15.6,15.0,15.6,1167.0],["2005-06-16",15.24,15.96,15.24,15.84,1700.0],["2005-06-17",15.96,16.14,15.84,15.9,4567.0],["2005-06-20",15.78,15.84,15.48,15.72,1200.0],["2005-06-21",15.72,16.92,15.72,16.92,3617.0],["2005-06-22",16.8,17.4,16.68,16.68,4267.0],["2005-06-23",16.5,16.5,16.5,16.5,250.0],["2005-06-24",16.44,16.44,15.9,16.38,233.0],["2005-06-27",16.44,16.5,16.38,16.38,1467.0],["2005-06-28",16.2,16.2,15.48,16.2,1483.0],["2005-06-29",16.08,17.4,16.08,16.98,7367.0],["2005-06-30",16.98,17.34,16.98,17.28,250.0],["2005-07-01",17.04,17.4,16.8,17.4,2933.0],["2005-07-05",17.28,17.28,17.28,17.28,83.0],["2005-07-06",16.68,16.74,16.38,16.68,1367.0],["2005-07-07",16.56,17.34,16.56,17.34,1333.0],["2005-07-08",17.22,17.34,16.98,17.04,8567.0],["2005-07-11",17.1,17.1,15.54,16.32,4867.0],["2005-07-12",16.62,16.62,15.72,16.44,1517.0],["2005-07-13",16.74,16.74,16.74,16.74,517.0],["2005-07-14",16.8,16.8,16.68,16.68,233.0],["2005-07-15",16.5,16.5,15.54,15.54,833.0],["2005-07-18",15.18,16.62,15.18,16.32,2350.0],["2005-07-19",15.72,16.68,15.72,16.68,3300.0],["2005-07-20",16.68,16.8,16.5,16.8,1000.0],["2005-07-21",16.5,16.8,15.72,16.56,2700.0],["2005-07-22",15.96,16.56,15.96,16.5,667.0],["2005-07-25",16.02,16.44,15.84,16.44,2967.0],["2005-07-26",16.02,16.74,16.02,16.5,3383.0],["2005-07-27",16.62,16.8,16.44,16.44,4433.0],["2005-07-28",16.68,17.28,16.5,17.28,4383.0],["2005-07-29",17.16,17.82,17.16,17.64,5383.0],["2005-08-01",17.7,17.82,17.4,17.82,1300.0],["2005-08-02",18.0,18.0,17.58,17.88,1567.0],["2005-08-03",17.64,17.94,17.4,17.58,2417.0],["2005-08-04",17.94,18.0,17.64,17.76,2733.0],["2005-08-05",18.0,18.24,17.88,18.12,4017.0],["2005-08-08",18.12,18.42,17.46,17.52,5117.0],["2005-08-09",17.4,18.06,17.4,17.94,2983.0],["2005-08-10",18.06,18.42,18.06,18.18,2017.0],["2005-08-11",18.48,18.48,17.94,18.42,683.0],["2005-08-12",18.06,18.48,18.0,18.36,1050.0],["2005-08-15",18.42,18.6,18.42,18.54,2500.0],["2005-08-16",18.48,18.54,18.0,18.06,4883.0],["2005-08-17",18.0,18.48,17.94,18.24,5650.0],["2005-08-18",18.36,18.42,17.88,18.3,1650.0],["2005-08-19",18.18,18.3,17.88,18.24,2567.0],["2005-08-22",18.24,18.36,17.4,17.4,4017.0],["2005-08-23",17.64,17.64,16.68,16.92,4583.0],["2005-08-24",16.44,17.58,16.44,17.4,3650.0],["2005-08-25",17.52,17.52,16.86,17.46,917.0],["2005-08-26",17.04,17.04,16.2,16.98,2700.0],["2005-08-29",17.22,17.52,16.8,16.98,1417.0],["2005-08-30",17.1,17.4,16.44,17.04,3750.0],["2005-08-31",16.5,17.1,16.5,17.1,2317.0],["2005-09-01",17.1,17.1,16.56,17.1,833.0],["2005-09-02",17.1,17.1,16.62,17.1,567.0],["2005-09-06",17.1,17.1,17.04,17.1,367.0],["2005-09-07",17.1,17.4,17.04,17.4,717.0],["2005-09-08",17.4,17.64,17.16,17.46,1500.0],["2005-09-09",17.4,17.94,17.1,17.94,1717.0],["2005-09-12",17.88,18.0,17.88,18.0,1483.0],["2005-09-13",18.0,18.06,17.88,18.0,2633.0],["2005-09-14",18.18,18.84,17.94,17.94,3717.0],["2005-09-15",17.7,17.7,17.28,17.4,483.0],["2005-09-16",17.52,18.06,17.52,18.0,683.0],["2005-09-19",18.0,18.6,18.0,18.12,2600.0],["2005-09-20",18.0,18.06,17.94,18.06,4800.0],["2005-09-21",18.0,18.06,17.94,17.94,1033.0],["2005-09-22",18.0,18.0,17.64,17.64,2550.0],["2005-09-23",17.7,17.76,16.8,17.28,1017.0],["2005-09-26",16.74,17.16,16.44,16.68,2717.0],["2005-09-27",16.62,17.22,16.56,16.92,3883.0],["2005-09-28",16.62,17.28,16.62,17.28,667.0],["2005-09-29",17.4,17.4,16.8,17.34,1800.0],["2005-09-30",17.4,17.4,17.1,17.16,367.0],["2005-10-03",17.16,17.16,17.1,17.1,667.0],["2005-10-04",16.8,16.8,16.44,16.56,917.0],["2005-10-05",16.44,17.22,16.44,16.5,1267.0],["2005-10-06",16.68,17.1,16.68,16.8,1033.0],["2005-10-07",17.1,17.1,16.5,17.04,1417.0],["2005-10-10",15.0,16.98,14.94,16.98,667.0],["2005-10-11",17.22,17.22,15.6,16.32,3300.0],["2005-10-12",15.72,15.72,14.46,15.0,2950.0],["2005-10-13",15.6,15.6,14.76,15.06,933.0],["2005-10-14",15.06,16.5,15.0,16.5,1367.0],["2005-10-17",16.56,16.8,16.56,16.56,1833.0],["2005-10-18",16.86,17.1,16.8,16.8,150.0],["2005-10-19",17.1,17.22,16.2,16.5,1083.0],["2005-10-20",17.1,17.1,16.56,16.56,650.0],["2005-10-21",16.2,16.2,15.72,16.14,1350.0],["2005-10-24",15.9,16.5,15.36,16.5,3483.0],["2005-10-25",16.2,16.32,15.6,15.6,2533.0],["2005-10-26",15.12,15.9,15.12,15.6,1167.0],["2005-10-27",15.9,16.02,15.6,16.02,117.0],["2005-10-28",15.9,15.96,15.9,15.9,800.0],["2005-10-31",15.9,15.9,15.84,15.9,650.0],["2005-11-01",15.6,15.84,15.0,15.6,1817.0],["2005-11-02",15.3,15.6,14.7,15.3,1983.0],["2005-11-03",15.54,15.6,15.0,15.48,567.0],["2005-11-04",15.72,15.9,15.54,15.6,1317.0],["2005-11-07",16.14,16.2,15.3,15.6,3267.0],["2005-11-08",15.48,15.54,15.48,15.54,567.0],["2005-11-09",15.6,15.9,15.6,15.66,1500.0],["2005-11-10",15.72,15.9,15.36,15.78,983.0],["2005-11-11",15.84,15.9,15.36,15.36,800.0],["2005-11-14",15.3,15.66,15.3,15.66,300.0],["2005-11-15",15.3,15.6,15.06,15.06,2000.0],["2005-11-16",15.18,15.18,14.7,14.7,2050.0],["2005-11-17",14.52,14.7,14.1,14.4,12367.0],["2005-11-18",14.4,15.24,14.4,14.88,8383.0],["2005-11-21",16.38,17.64,16.38,17.52,16983.0],["2005-11-22",17.94,18.06,16.92,17.64,10400.0],["2005-11-23",17.64,17.82,17.1,17.1,4767.0],["2005-11-25",17.4,17.7,17.4,17.64,550.0],["2005-11-28",17.94,18.3,17.7,17.7,4533.0],["2005-11-29",17.76,17.76,17.46,17.64,2367.0],["2005-11-30",17.7,17.7,17.22,17.22,2700.0],["2005-12-01",17.58,17.7,17.1,17.46,2417.0],["2005-12-02",16.86,17.22,15.0,15.84,11100.0],["2005-12-05",16.68,16.98,15.78,16.2,7250.0],["2005-12-06",17.1,17.64,16.56,16.8,2483.0],["2005-12-07",16.62,17.88,16.62,17.46,4333.0],["2005-12-08",17.46,17.46,16.86,17.34,2617.0],["2005-12-09",17.4,17.7,16.86,17.22,2550.0],["2005-12-12",17.7,17.7,16.86,17.16,2167.0],["2005-12-13",17.4,17.4,16.92,17.1,1833.0],["2005-12-14",17.16,17.16,16.86,17.04,2267.0],["2005-12-15",17.04,18.3,16.98,17.88,22817.0],["2005-12-16",18.0,18.12,17.1,17.1,4800.0],["2005-12-19",18.0,18.54,17.88,18.06,15250.0],["2005-12-20",18.0,18.54,17.7,18.06,2650.0],["2005-12-21",18.42,18.42,17.82,18.06,4167.0],["2005-12-22",17.76,18.06,17.76,18.06,1300.0],["2005-12-23",18.18,18.3,18.0,18.06,917.0],["2005-12-27",18.24,18.3,17.64,18.3,6100.0],["2005-12-28",18.18,18.3,18.0,18.3,3550.0],["2005-12-29",18.3,18.3,18.12,18.3,1067.0],["2005-12-30",18.42,18.48,18.12,18.3,3167.0],["2006-01-03",18.0,18.24,17.4,17.94,3850.0],["2006-01-04",18.18,18.18,17.82,17.82,433.0],["2006-01-05",18.0,18.0,17.82,18.0,750.0],["2006-01-06",18.0,18.36,18.0,18.3,1950.0],["2006-01-09",18.42,18.42,18.24,18.24,1883.0],["2006-01-10",18.18,18.3,18.0,18.3,2317.0],["2006-01-11",18.0,18.3,17.52,18.3,1900.0],["2006-01-12",18.3,18.6,18.0,18.6,3467.0],["2006-01-13",18.72,19.5,18.72,18.9,6717.0],["2006-01-17",19.2,19.5,18.9,19.02,950.0],["2006-01-18",19.5,19.5,18.9,18.9,1700.0],["2006-01-19",19.2,19.2,18.3,18.3,2450.0],["2006-01-20",18.3,18.6,18.0,18.3,5117.0],["2006-01-23",18.18,18.24,17.7,17.7,3183.0],["2006-01-24",18.12,18.3,17.7,18.0,917.0],["2006-01-25",17.7,17.82,17.1,17.7,3000.0],["2006-01-26",17.64,17.82,16.2,17.1,3683.0],["2006-01-27",17.34,17.7,16.8,17.46,4750.0],["2006-01-30",17.4,18.0,17.28,17.7,5133.0],["2006-01-31",17.7,18.3,17.7,18.0,1833.0],["2006-02-01",17.76,18.0,17.7,17.7,1650.0],["2006-02-02",18.18,18.18,17.88,18.0,1767.0],["2006-02-03",18.12,18.3,17.88,18.06,6783.0],["2006-02-06",18.18,18.9,18.12,18.6,6283.0],["2006-02-07",18.9,19.2,18.3,18.3,3983.0],["2006-02-08",18.6,19.02,18.42,19.02,2433.0],["2006-02-09",19.08,19.08,18.72,18.72,1567.0],["2006-02-10",18.84,18.9,18.54,18.54,3667.0],["2006-02-13",18.6,18.6,18.18,18.42,3050.0],["2006-02-14",18.3,18.42,18.12,18.3,4467.0],["2006-02-15",18.36,18.36,18.3,18.36,3533.0],["2006-02-16",18.36,18.96,18.36,18.96,5500.0],["2006-02-17",18.96,19.5,18.84,19.5,5550.0],["2006-02-21",19.5,19.68,18.72,19.2,5133.0],["2006-02-22",19.2,19.2,18.6,19.08,3433.0],["2006-02-23",18.9,19.2,18.84,18.9,1100.0],["2006-02-24",19.5,19.8,19.2,19.5,5617.0],["2006-02-27",19.5,21.0,19.5,20.52,12217.0],["2006-02-28",20.76,20.88,19.8,20.1,7550.0],["2006-03-01",20.1,20.1,19.2,19.68,6450.0],["2006-03-02",19.68,19.8,19.56,19.68,4317.0],["2006-03-03",19.8,21.0,19.8,20.7,6283.0],["2006-03-06",21.0,21.0,20.76,20.82,3267.0],["2006-03-07",20.7,23.64,20.4,22.08,10150.0],["2006-03-08",23.7,23.7,21.06,21.84,23033.0],["2006-03-09",21.54,23.04,21.12,22.5,7883.0],["2006-03-10",22.74,22.74,22.26,22.32,2767.0],["2006-03-13",22.38,22.74,22.38,22.68,3467.0],["2006-03-14",22.62,22.68,22.38,22.56,6117.0],["2006-03-15",22.98,22.98,22.5,22.68,4000.0],["2006-03-16",22.74,22.74,21.0,22.08,7700.0],["2006-03-17",22.44,22.44,21.72,21.9,4033.0],["2006-03-20",21.9,21.9,21.06,21.9,5550.0],["2006-03-21",21.9,22.5,21.42,22.2,3450.0],["2006-03-22",22.32,22.68,22.2,22.38,1867.0],["2006-03-23",22.26,22.38,22.2,22.38,3400.0],["2006-03-24",22.38,22.5,21.9,22.2,2833.0],["2006-03-27",21.84,22.32,21.6,22.32,3083.0],["2006-03-28",22.2,22.2,21.72,21.9,3950.0],["2006-03-29",22.2,22.44,21.9,22.32,5233.0],["2006-03-30",22.5,22.8,21.66,22.08,5467.0],["2006-03-31",21.9,22.2,21.72,22.2,567.0],["2006-04-03",22.8,24.96,22.8,23.88,32233.0],["2006-04-04",23.94,24.3,23.22,23.64,17500.0],["2006-04-05",23.64,24.0,22.62,23.4,26183.0],["2006-04-06",23.34,23.34,22.5,23.1,5283.0],["2006-04-07",22.8,22.8,22.5,22.68,6100.0],["2006-04-10",22.68,22.68,21.9,22.08,8617.0],["2006-04-11",22.02,22.08,21.72,21.72,6817.0],["2006-04-12",21.84,21.84,20.4,20.94,23067.0],["2006-04-13",20.4,21.48,20.1,20.76,13750.0],["2006-04-17",21.0,21.24,20.1,20.64,5767.0],["2006-04-18",20.16,20.16,19.56,19.68,13150.0],["2006-04-19",20.1,21.0,19.8,20.64,6050.0],["2006-04-20",20.58,20.76,20.1,20.4,4567.0],["2006-04-21",20.7,20.7,20.34,20.46,3567.0],["2006-04-24",20.52,20.52,19.86,20.04,3633.0],["2006-04-25",19.86,20.4,19.5,19.68,8750.0],["2006-04-26",20.16,20.4,19.8,20.4,3483.0],["2006-04-27",20.28,20.52,20.16,20.22,950.0],["2006-04-28",20.4,20.4,20.22,20.34,3467.0],["2006-05-01",20.4,20.4,20.1,20.28,3250.0],["2006-05-02",20.28,20.28,19.8,19.8,3967.0],["2006-05-03",19.8,19.8,19.44,19.68,6183.0],["2006-05-04",19.62,19.62,19.26,19.56,2067.0],["2006-05-05",19.74,20.7,19.32,20.7,6167.0],["2006-05-08",21.0,21.3,20.88,20.94,10117.0],["2006-05-09",21.12,21.12,20.4,20.46,6300.0],["2006-05-10",20.46,20.46,20.34,20.34,5133.0],["2006-05-11",20.28,20.4,20.16,20.4,3733.0],["2006-05-12",20.7,20.7,20.46,20.52,1133.0],["2006-05-15",21.0,21.0,19.56,20.16,6783.0],["2006-05-16",20.7,20.7,19.32,19.8,7117.0],["2006-05-17",19.62,19.92,19.38,19.5,1450.0],["2006-05-18",19.92,19.92,18.9,18.96,6350.0],["2006-05-19",18.72,19.2,18.6,19.08,7350.0],["2006-05-22",18.96,19.8,18.6,19.5,3467.0],["2006-05-23",19.2,19.5,18.96,19.38,1783.0],["2006-05-24",19.5,19.68,19.2,19.68,1667.0],["2006-05-25",19.5,20.1,19.2,20.04,1517.0],["2006-05-26",20.46,20.46,19.86,20.1,2267.0],["2006-05-30",19.8,19.92,18.9,19.14,5750.0],["2006-05-31",19.02,19.86,18.96,19.26,2233.0],["2006-06-01",19.2,20.4,18.9,20.1,7600.0],["2006-06-02",20.1,20.22,19.5,19.62,3050.0],["2006-06-05",19.8,21.54,19.74,20.7,19717.0],["2006-06-06",20.76,21.0,20.4,20.88,5633.0],["2006-06-07",21.54,22.38,20.94,21.78,12550.0],["2006-06-08",22.26,22.5,20.7,20.7,15300.0],["2006-06-09",20.88,20.88,19.74,19.74,9567.0],["2006-06-12",20.7,20.7,19.5,19.74,11617.0],["2006-06-13",19.8,20.16,19.2,19.5,14667.0],["2006-06-14",19.8,21.0,19.8,20.1,3517.0],["2006-06-15",20.7,20.7,19.5,19.8,4783.0],["2006-06-16",19.8,20.1,19.5,20.04,1400.0],["2006-06-19",20.58,20.82,20.16,20.16,550.0],["2006-06-20",20.04,20.04,18.3,19.44,6083.0],["2006-06-21",19.2,19.62,18.9,18.96,3867.0],["2006-06-22",18.9,19.5,18.9,19.5,2100.0],["2006-06-23",19.2,19.2,18.9,18.9,233.0],["2006-06-26",19.02,19.68,18.96,19.38,1817.0],["2006-06-27",19.08,19.8,19.08,19.5,4317.0],["2006-06-28",19.74,19.74,18.78,18.9,7667.0],["2006-06-29",18.6,19.08,18.6,18.78,1733.0],["2006-06-30",18.78,18.9,18.6,18.9,1483.0],["2006-07-03",18.78,18.78,17.7,17.82,10883.0],["2006-07-05",18.6,18.6,16.8,16.98,14633.0],["2006-07-06",16.98,17.28,14.28,15.3,20800.0],["2006-07-07",15.3,16.62,15.3,15.9,10667.0],["2006-07-10",16.2,18.0,15.9,18.0,11667.0],["2006-07-11",18.24,18.24,17.1,17.28,2850.0],["2006-07-12",16.98,17.88,16.62,17.4,3533.0],["2006-07-13",17.28,17.34,17.1,17.28,1367.0],["2006-07-14",17.1,17.4,16.68,16.8,2183.0],["2006-07-17",16.74,17.1,16.56,17.04,4600.0],["2006-07-18",16.74,16.8,15.72,15.78,4033.0],["2006-07-19",15.78,16.44,15.6,15.78,2633.0],["2006-07-20",15.78,16.2,15.6,15.6,6267.0],["2006-07-21",16.68,16.68,15.6,15.6,4433.0],["2006-07-24",15.42,16.14,14.4,14.52,8683.0],["2006-07-25",14.58,15.3,14.52,14.88,5933.0],["2006-07-26",15.0,15.0,14.4,14.4,2133.0],["2006-07-27",14.64,14.64,14.1,14.22,2367.0],["2006-07-28",13.86,14.28,13.38,13.56,10450.0],["2006-07-31",13.2,13.68,11.46,12.06,21717.0],["2006-08-01",12.0,12.0,9.9,10.68,18883.0],["2006-08-02",10.98,11.22,10.5,11.1,11050.0],["2006-08-03",11.4,11.4,10.26,10.8,11817.0],["2006-08-04",11.04,11.04,10.2,10.5,3317.0],["2006-08-07",10.5,10.8,10.2,10.74,7667.0],["2006-08-08",10.74,10.8,10.5,10.68,3583.0],["2006-08-09",10.5,10.56,10.5,10.5,3650.0],["2006-08-10",10.5,10.5,9.6,10.08,6283.0],["2006-08-11",9.6,10.14,9.0,10.08,6550.0],["2006-08-14",10.08,10.08,8.64,8.64,10367.0],["2006-08-15",8.1,8.16,6.0,7.2,65233.0],["2006-08-16",7.26,7.32,6.6,6.9,17350.0],["2006-08-17",7.14,7.14,6.54,6.6,9467.0],["2006-08-18",6.72,6.72,6.06,6.54,9317.0],["2006-08-21",6.36,6.9,5.82,5.94,15950.0],["2006-08-22",5.94,5.94,4.98,4.98,33717.0],["2006-08-23",5.04,7.08,5.04,7.08,48050.0],["2006-08-24",8.4,8.4,7.2,7.8,54783.0],["2006-08-25",7.86,7.86,7.2,7.44,8917.0],["2006-08-28",7.44,7.5,5.46,6.18,44267.0],["2006-08-29",4.8,6.0,4.32,5.28,68100.0],["2006-08-30",5.4,5.82,5.28,5.46,17800.0],["2006-08-31",5.64,5.7,5.1,5.28,20567.0],["2006-09-01",5.28,5.4,4.8,4.8,40950.0],["2006-09-05",4.92,5.16,4.56,4.62,54783.0],["2006-09-06",4.8,4.92,4.68,4.86,9400.0],["2006-09-07",4.98,4.98,4.5,4.74,20567.0],["2006-09-08",4.74,4.8,4.5,4.5,9117.0],["2006-09-11",4.5,4.56,3.9,4.02,24250.0],["2006-09-12",4.26,4.26,3.9,3.9,12483.0],["2006-09-13",4.2,4.2,3.78,4.02,9733.0],["2006-09-14",3.9,3.9,3.54,3.6,22433.0],["2006-09-15",3.6,3.78,3.48,3.54,14833.0],["2006-09-18",3.6,3.78,3.48,3.66,15333.0],["2006-09-19",3.72,5.1,3.6,4.38,54283.0],["2006-09-20",4.62,5.1,4.62,4.86,41250.0],["2006-09-21",5.04,5.4,4.86,5.16,32567.0],["2006-09-22",5.22,5.52,5.16,5.22,11633.0],["2006-09-25",5.16,5.22,4.44,4.44,18883.0],["2006-09-26",4.44,4.44,3.84,3.9,16867.0],["2006-09-27",4.14,5.52,4.14,5.16,40783.0],["2006-09-28",5.4,6.96,5.4,5.64,73033.0],["2006-09-29",5.82,5.94,4.5,4.92,20767.0],["2006-10-02",5.16,6.24,5.16,5.82,19683.0],["2006-10-03",5.88,5.88,4.8,4.8,29900.0],["2006-10-04",5.28,5.64,4.5,4.5,18783.0],["2006-10-05",4.56,5.4,4.56,4.62,19950.0],["2006-10-06",4.68,4.98,4.62,4.92,8217.0],["2006-10-09",5.34,5.34,4.8,4.8,7483.0],["2006-10-10",4.86,4.92,4.8,4.8,2133.0],["2006-10-11",5.34,5.34,4.56,4.56,5333.0],["2006-10-12",5.16,5.16,4.68,4.92,7017.0],["2006-10-13",5.04,5.1,4.74,4.98,4867.0],["2006-10-16",5.04,5.04,4.74,4.8,4817.0],["2006-10-17",4.86,5.04,4.68,4.86,4750.0],["2006-10-18",4.8,4.86,4.68,4.74,2883.0],["2006-10-19",4.8,4.8,4.38,4.56,11317.0],["2006-10-20",4.56,4.56,4.32,4.44,6167.0],["2006-10-23",4.5,4.68,4.5,4.68,6250.0],["2006-10-24",4.62,4.62,4.26,4.32,17883.0],["2006-10-25",4.32,4.5,4.08,4.5,23433.0],["2006-10-26",4.38,4.44,4.08,4.2,21567.0],["2006-10-27",4.26,4.26,3.9,4.02,15133.0],["2006-10-30",4.02,4.02,3.6,3.9,38567.0],["2006-10-31",3.66,3.9,3.6,3.78,15467.0],["2006-11-01",3.66,3.78,3.54,3.78,12383.0],["2006-11-02",3.78,3.78,3.6,3.6,9717.0],["2006-11-03",3.6,3.78,3.6,3.72,5983.0],["2006-11-06",3.72,3.78,3.6,3.6,10633.0],["2006-11-07",3.6,3.72,3.6,3.6,14550.0],["2006-11-08",3.66,3.66,3.3,3.3,13167.0],["2006-11-09",3.3,3.3,3.0,3.06,36617.0],["2006-11-10",3.12,3.12,2.34,2.94,85267.0],["2006-11-13",2.94,3.0,2.7,2.94,14250.0],["2006-11-14",2.94,3.12,2.88,3.06,12033.0],["2006-11-15",2.88,3.06,2.7,2.82,21117.0],["2006-11-16",2.88,2.94,2.82,2.82,13900.0],["2006-11-17",2.88,2.94,2.76,2.94,5733.0],["2006-11-20",2.94,2.94,2.88,2.94,13283.0],["2006-11-21",2.94,3.48,2.94,3.3,49467.0],["2006-11-22",3.42,3.48,3.24,3.3,20617.0],["2006-11-24",3.36,3.48,3.06,3.3,8133.0],["2006-11-27",3.66,4.02,3.3,3.96,31217.0],["2006-11-28",4.08,4.2,3.9,4.2,19917.0],["2006-11-29",4.38,4.38,4.02,4.14,9683.0],["2006-11-30",3.9,4.02,3.78,3.96,8817.0],["2006-12-01",4.02,4.02,3.3,3.36,23750.0],["2006-12-04",3.12,3.36,2.52,2.64,74233.0],["2006-12-05",2.82,3.12,2.7,2.82,44883.0],["2006-12-06",2.94,3.0,2.7,2.76,28583.0],["2006-12-07",2.88,2.88,2.64,2.64,22167.0],["2006-12-08",2.64,2.76,2.58,2.58,9467.0],["2006-12-11",2.58,2.76,2.52,2.7,7483.0],["2006-12-12",2.7,2.88,2.58,2.64,9650.0],["2006-12-13",2.64,2.64,2.4,2.46,14867.0],["2006-12-14",2.4,2.4,2.22,2.34,23267.0],["2006-12-15",2.34,2.4,2.28,2.28,10633.0],["2006-12-18",2.22,2.4,2.1,2.1,22883.0],["2006-12-19",2.16,2.7,2.16,2.52,43533.0],["2006-12-20",2.64,3.12,2.58,2.94,75933.0],["2006-12-21",3.18,3.36,2.52,2.64,37333.0],["2006-12-22",3.06,3.06,2.82,3.0,37133.0],["2006-12-26",3.06,3.24,2.88,2.94,22333.0],["2006-12-27",2.94,2.94,2.64,2.76,20850.0],["2006-12-28",2.76,2.82,2.58,2.7,25783.0],["2006-12-29",2.58,2.7,2.52,2.7,49400.0],["2007-01-03",2.58,2.58,2.16,2.4,83883.0],["2007-01-04",2.4,2.52,2.16,2.22,45450.0],["2007-01-05",2.22,2.4,2.1,2.28,42733.0],["2007-01-08",2.34,2.34,2.16,2.16,15833.0],["2007-01-09",2.28,2.46,2.22,2.34,25717.0],["2007-01-10",2.34,2.46,2.28,2.4,27333.0],["2007-01-11",2.46,2.46,2.34,2.34,17050.0],["2007-01-12",2.28,2.46,2.1,2.34,43550.0],["2007-01-16",2.4,2.52,2.22,2.28,9183.0],["2007-01-17",2.22,2.4,2.22,2.22,9717.0],["2007-01-18",2.22,2.28,2.16,2.16,11567.0],["2007-01-19",2.16,2.22,2.16,2.16,7400.0],["2007-01-22",2.22,2.4,2.1,2.1,14517.0],["2007-01-23",2.16,2.22,2.1,2.1,13367.0],["2007-01-24",2.1,2.22,2.1,2.1,26533.0],["2007-01-25",2.1,2.28,2.1,2.1,22717.0],["2007-01-26",2.1,2.22,1.86,2.1,20733.0],["2007-01-29",2.1,2.22,1.86,1.92,25800.0],["2007-01-30",1.92,1.98,1.8,1.86,46350.0],["2007-01-31",1.92,1.92,1.62,1.74,60683.0],["2007-02-01",1.68,1.8,1.5,1.56,51800.0],["2007-02-02",1.62,1.74,1.44,1.68,60367.0],["2007-02-05",1.8,1.8,1.56,1.62,24583.0],["2007-02-06",1.62,1.8,1.5,1.5,25100.0],["2007-02-07",1.8,1.92,1.68,1.68,100783.0],["2007-02-08",1.86,2.4,1.8,2.16,121850.0],["2007-02-09",2.34,2.7,2.28,2.34,119550.0],["2007-02-12",2.82,3.54,2.58,3.3,124183.0],["2007-02-13",3.54,5.4,3.54,4.32,354767.0],["2007-02-14",4.74,8.7,4.5,7.56,574600.0],["2007-02-15",8.94,11.4,6.3,6.84,877967.0],["2007-02-16",6.84,7.44,6.0,6.3,372100.0],["2007-02-20",6.42,6.66,4.8,6.36,300783.0],["2007-02-21",6.0,8.4,5.94,8.34,423000.0],["2007-02-22",8.76,10.5,7.56,8.28,446167.0],["2007-02-23",8.88,8.88,7.2,7.56,180833.0],["2007-02-26",8.34,8.34,7.44,8.04,56450.0],["2007-02-27",8.04,8.1,6.6,7.38,85950.0],["2007-02-28",7.38,7.44,6.84,7.2,53083.0],["2007-03-01",7.2,7.2,6.6,7.02,70817.0],["2007-03-02",6.84,7.02,6.6,6.6,46850.0],["2007-03-05",6.6,7.2,6.42,6.84,51667.0],["2007-03-06",6.84,6.9,6.3,6.36,51033.0],["2007-03-07",6.36,6.54,5.22,5.34,155517.0],["2007-03-08",5.4,6.66,5.28,6.06,165267.0],["2007-03-09",6.0,6.06,5.52,5.88,24800.0],["2007-03-12",5.94,6.36,5.52,5.64,29950.0],["2007-03-13",5.52,5.52,5.1,5.28,59583.0],["2007-03-14",5.28,5.28,4.86,4.92,38467.0],["2007-03-15",4.86,5.1,4.8,4.86,36800.0],["2007-03-16",4.8,4.86,4.26,4.32,61017.0],["2007-03-19",4.44,4.5,4.2,4.44,35017.0],["2007-03-20",4.62,6.84,4.62,6.36,234867.0],["2007-03-21",6.42,6.54,4.74,4.8,262017.0],["2007-03-22",4.8,5.1,4.5,4.74,135233.0],["2007-03-23",4.62,4.92,3.84,4.92,156533.0],["2007-03-26",4.26,4.8,4.2,4.44,54100.0],["2007-03-27",4.5,4.5,4.2,4.26,50617.0],["2007-03-28",4.32,4.38,4.2,4.2,20733.0],["2007-03-29",4.32,4.98,4.26,4.56,91717.0],["2007-03-30",4.74,4.74,4.02,4.44,56467.0],["2007-04-02",4.44,4.62,4.32,4.44,25933.0],["2007-04-03",4.32,4.38,3.78,3.84,207667.0],["2007-04-04",4.02,4.44,3.72,4.14,76567.0],["2007-04-05",4.14,4.2,4.02,4.14,19667.0],["2007-04-09",4.2,5.28,4.02,5.28,211000.0],["2007-04-10",5.28,6.24,5.1,5.22,299000.0],["2007-04-11",5.4,5.82,4.2,4.5,272850.0],["2007-04-12",4.98,5.52,4.44,5.1,204150.0],["2007-04-13",5.1,5.88,5.1,5.34,185317.0],["2007-04-16",5.76,5.76,5.22,5.28,44867.0],["2007-04-17",5.4,5.58,5.22,5.22,34900.0],["2007-04-18",5.34,5.4,5.1,5.1,46550.0],["2007-04-19",5.4,5.4,4.92,5.16,33233.0],["2007-04-20",5.1,5.46,4.74,5.1,21717.0],["2007-04-23",5.1,5.28,4.98,4.98,14367.0],["2007-04-24",5.1,5.22,4.8,5.04,18317.0],["2007-04-25",5.1,5.34,4.92,5.16,24200.0],["2007-04-26",5.16,5.22,5.04,5.04,9067.0],["2007-04-27",5.04,5.28,4.92,4.92,13517.0],["2007-04-30",5.1,5.28,4.92,5.1,15483.0],["2007-05-01",5.04,5.22,4.86,4.98,21950.0],["2007-05-02",4.98,5.1,4.98,4.98,10600.0],["2007-05-03",4.98,5.16,4.98,4.98,8217.0],["2007-05-04",5.16,5.16,4.92,4.98,7117.0],["2007-05-07",5.04,5.04,4.68,4.8,23217.0],["2007-05-08",4.86,4.86,4.56,4.74,35317.0],["2007-05-09",4.8,4.8,4.62,4.74,15383.0],["2007-05-10",4.5,4.8,4.5,4.8,19833.0],["2007-05-11",4.8,4.8,4.62,4.62,4817.0],["2007-05-14",4.98,5.7,4.8,5.58,34000.0],["2007-05-15",5.64,5.64,5.1,5.4,28267.0],["2007-05-16",5.22,5.4,5.1,5.22,15967.0],["2007-05-17",5.16,5.34,4.98,5.04,11067.0],["2007-05-18",4.98,5.1,4.92,4.98,9267.0],["2007-05-21",4.92,4.98,4.74,4.8,14683.0],["2007-05-22",4.8,4.98,4.8,4.92,7833.0],["2007-05-23",4.8,4.92,4.8,4.8,13483.0],["2007-05-24",4.92,4.98,4.8,4.92,12300.0],["2007-05-25",4.92,5.1,4.8,5.04,3550.0],["2007-05-29",5.1,5.52,4.98,5.22,25450.0],["2007-05-30",5.28,5.52,5.1,5.28,12583.0],["2007-05-31",5.16,5.34,5.1,5.28,30933.0],["2007-06-01",5.16,5.28,5.16,5.28,4250.0],["2007-06-04",5.16,5.52,5.16,5.52,7083.0],["2007-06-05",5.4,5.4,5.16,5.22,8733.0],["2007-06-06",5.16,5.4,5.1,5.1,8000.0],["2007-06-07",5.16,5.16,4.98,4.98,7650.0],["2007-06-08",4.92,5.16,4.8,5.1,15000.0],["2007-06-11",5.16,5.52,5.16,5.34,22950.0],["2007-06-12",5.34,5.4,5.16,5.28,8700.0],["2007-06-13",5.28,5.4,5.16,5.16,8233.0],["2007-06-14",5.34,5.34,4.86,4.92,18950.0],["2007-06-15",4.92,5.1,4.92,4.92,7250.0],["2007-06-18",5.1,5.1,4.92,4.92,8033.0],["2007-06-19",4.92,4.98,4.8,4.86,21083.0],["2007-06-20",4.62,4.74,4.02,4.2,90650.0],["2007-06-21",4.2,4.62,4.2,4.26,38150.0],["2007-06-22",4.32,4.32,3.66,3.66,24650.0],["2007-06-25",3.9,3.9,3.48,3.54,32733.0],["2007-06-26",3.6,3.66,3.42,3.48,28317.0],["2007-06-27",3.42,3.6,2.58,2.58,156267.0],["2007-06-28",2.52,2.52,2.1,2.28,113800.0],["2007-06-29",2.34,2.52,2.1,2.1,59767.0],["2007-07-02",2.28,3.0,2.1,3.0,185983.0],["2007-07-03",3.12,3.48,3.0,3.42,45750.0],["2007-07-05",3.3,3.36,3.0,3.06,50017.0],["2007-07-06",3.06,3.06,2.7,3.0,21733.0],["2007-07-09",3.3,3.6,3.06,3.24,51700.0],["2007-07-10",3.3,3.3,2.94,3.0,30700.0],["2007-07-11",3.0,3.24,2.94,2.94,9867.0],["2007-07-12",2.88,2.88,2.7,2.88,29683.0],["2007-07-13",2.76,2.76,2.4,2.7,46167.0],["2007-07-16",2.7,2.7,2.46,2.58,30100.0],["2007-07-17",2.52,2.7,2.4,2.7,48567.0],["2007-07-18",2.58,2.58,2.4,2.58,14400.0],["2007-07-19",2.46,2.52,2.4,2.52,24233.0],["2007-07-20",2.4,2.52,2.16,2.22,81667.0],["2007-07-23",2.28,2.64,2.28,2.52,86717.0],["2007-07-24",2.58,2.7,2.16,2.7,54217.0],["2007-07-25",2.64,2.64,2.46,2.46,23833.0],["2007-07-26",2.52,2.58,2.34,2.46,41283.0],["2007-07-27",2.52,2.52,2.34,2.4,28100.0],["2007-07-30",2.4,2.64,2.34,2.64,22817.0],["2007-07-31",2.52,2.7,2.4,2.52,26867.0],["2007-08-01",2.58,2.64,2.34,2.46,23433.0],["2007-08-02",2.46,2.46,2.34,2.34,15033.0],["2007-08-03",2.46,2.46,2.34,2.46,17183.0],["2007-08-06",2.4,2.52,2.34,2.46,17233.0],["2007-08-07",2.52,2.52,2.34,2.34,14283.0],["2007-08-08",2.4,2.52,2.34,2.46,16733.0],["2007-08-09",2.46,2.52,2.4,2.46,21333.0],["2007-08-10",2.4,2.4,2.16,2.4,23417.0],["2007-08-13",2.28,2.4,2.28,2.34,10333.0],["2007-08-14",2.34,2.46,2.28,2.34,18000.0],["2007-08-15",2.22,2.4,2.16,2.34,25750.0],["2007-08-16",2.4,2.4,2.16,2.28,15467.0],["2007-08-17",2.4,2.4,2.22,2.34,10633.0],["2007-08-20",2.34,2.46,2.22,2.4,32283.0],["2007-08-21",2.4,2.4,2.34,2.34,12900.0],["2007-08-22",2.34,2.46,2.34,2.46,10650.0],["2007-08-23",2.4,2.52,2.22,2.34,22317.0],["2007-08-24",2.28,2.4,2.28,2.28,8450.0],["2007-08-27",2.22,2.28,2.16,2.28,14733.0],["2007-08-28",2.28,2.28,2.1,2.16,11233.0],["2007-08-29",2.1,2.1,1.5,2.1,62417.0],["2007-08-30",2.04,2.1,1.98,2.1,18933.0],["2007-08-31",2.04,2.1,2.04,2.1,9083.0],["2007-09-04",1.98,2.1,1.98,2.04,8217.0],["2007-09-05",1.98,2.1,1.98,1.98,15767.0],["2007-09-06",1.98,2.28,1.98,2.22,11217.0],["2007-09-07",2.22,2.22,1.98,2.1,17267.0],["2007-09-10",2.1,2.1,1.8,1.86,17317.0],["2007-09-11",1.86,1.98,1.8,1.86,21317.0],["2007-09-12",1.86,1.92,1.8,1.86,16917.0],["2007-09-13",1.98,2.1,1.8,1.92,29800.0],["2007-09-14",2.1,2.7,2.04,2.52,83517.0],["2007-09-17",2.7,3.72,2.64,3.06,133267.0],["2007-09-18",3.12,3.3,3.06,3.12,44917.0],["2007-09-19",3.3,3.3,3.06,3.06,26267.0],["2007-09-20",3.06,3.06,2.58,2.82,36067.0],["2007-09-21",2.88,3.36,2.7,3.36,50700.0],["2007-09-24",3.54,4.2,3.3,4.08,111650.0],["2007-09-25",4.2,4.8,3.84,4.32,64150.0],["2007-09-26",4.5,4.74,4.2,4.26,23983.0],["2007-09-27",4.38,4.5,3.78,3.96,26633.0],["2007-09-28",4.08,4.32,3.9,4.02,15717.0],["2007-10-01",4.32,4.38,4.14,4.32,44350.0],["2007-10-02",4.38,4.5,4.2,4.32,24100.0],["2007-10-03",4.5,4.5,4.08,4.44,34517.0],["2007-10-04",4.5,4.98,4.5,4.8,70967.0],["2007-10-05",4.98,5.46,4.92,5.34,70100.0],["2007-10-08",5.7,5.7,4.32,4.74,90667.0],["2007-10-09",4.8,5.04,4.5,4.8,17117.0],["2007-10-10",4.8,4.86,4.56,4.56,24267.0],["2007-10-11",4.62,4.68,2.7,3.9,131183.0],["2007-10-12",3.6,4.02,3.48,4.02,26100.0],["2007-10-15",4.2,4.44,3.66,3.72,38433.0],["2007-10-16",3.66,3.9,3.36,3.72,32900.0],["2007-10-17",3.72,4.02,3.36,3.84,27983.0],["2007-10-18",3.42,3.78,3.42,3.66,10983.0],["2007-10-19",3.6,3.9,3.48,3.78,14550.0],["2007-10-22",3.84,3.84,3.6,3.84,8050.0],["2007-10-23",3.84,4.14,3.72,4.02,14867.0],["2007-10-24",3.9,4.14,3.72,3.72,22300.0],["2007-10-25",4.02,4.02,3.6,3.9,3967.0],["2007-10-26",3.9,4.08,3.9,4.02,20033.0],["2007-10-29",3.96,4.5,3.96,4.26,50767.0],["2007-10-30",4.2,4.44,4.2,4.38,15433.0],["2007-10-31",4.26,5.04,4.26,4.86,67633.0],["2007-11-01",5.04,5.1,4.68,4.74,28317.0],["2007-11-02",4.8,5.04,4.68,4.86,36533.0],["2007-11-05",4.8,5.34,4.56,4.8,27450.0],["2007-11-06",4.8,5.34,4.74,4.92,15117.0],["2007-11-07",5.1,5.1,4.56,4.98,17967.0],["2007-11-08",5.4,5.4,4.74,4.92,22150.0],["2007-11-09",4.92,5.04,4.86,4.92,18717.0],["2007-11-12",4.92,5.04,4.8,4.98,23750.0],["2007-11-13",4.98,5.04,4.92,4.92,10417.0],["2007-11-14",4.92,4.92,4.2,4.56,38050.0],["2007-11-15",4.44,4.56,4.2,4.32,12867.0],["2007-11-16",4.26,4.74,4.26,4.62,14783.0],["2007-11-19",4.2,4.68,4.2,4.5,24450.0],["2007-11-20",4.32,4.62,3.36,4.32,23150.0],["2007-11-21",4.14,4.32,3.9,4.14,22100.0],["2007-11-23",4.26,4.44,4.26,4.38,2817.0],["2007-11-26",4.14,4.5,4.14,4.26,9133.0],["2007-11-27",4.26,4.26,3.9,4.02,9700.0],["2007-11-28",3.84,4.02,3.78,3.9,10167.0],["2007-11-29",3.96,4.02,3.9,3.9,6900.0],["2007-11-30",3.9,4.02,3.9,3.9,13433.0],["2007-12-03",3.96,4.02,3.9,3.96,14733.0],["2007-12-04",3.96,3.96,3.6,3.6,26317.0],["2007-12-05",3.54,3.78,3.54,3.66,10933.0],["2007-12-06",3.6,3.9,3.54,3.66,15067.0],["2007-12-07",3.6,3.66,3.54,3.66,10250.0],["2007-12-10",3.6,3.78,3.42,3.78,16300.0],["2007-12-11",3.72,3.78,3.48,3.72,15800.0],["2007-12-12",3.66,3.78,3.54,3.78,6067.0],["2007-12-13",3.6,3.96,3.36,3.72,14267.0],["2007-12-14",3.96,4.2,3.6,4.08,10167.0],["2007-12-17",4.2,4.2,3.84,3.96,8883.0],["2007-12-18",3.9,4.02,3.84,3.96,7267.0],["2007-12-19",4.14,4.2,3.9,4.2,8650.0],["2007-12-20",4.02,4.2,3.96,4.08,4400.0],["2007-12-21",4.14,4.14,3.9,4.14,6450.0],["2007-12-24",4.38,4.38,3.6,4.2,10600.0],["2007-12-26",4.2,4.2,3.84,4.14,12200.0],["2007-12-27",4.08,4.08,3.9,4.08,5050.0],["2007-12-28",3.9,4.2,3.72,4.2,21617.0],["2007-12-31",4.2,4.2,3.72,4.2,18733.0],["2008-01-02",4.14,4.14,3.66,3.84,6283.0],["2008-01-03",3.84,3.9,3.6,3.72,12933.0],["2008-01-04",3.66,3.72,3.48,3.6,7617.0],["2008-01-07",3.72,3.78,3.48,3.6,7283.0],["2008-01-08",3.54,3.6,3.36,3.42,6833.0],["2008-01-09",3.3,3.48,2.7,3.06,33017.0],["2008-01-10",3.0,3.06,2.94,3.0,5300.0],["2008-01-11",3.0,3.12,2.94,2.94,7900.0],["2008-01-14",2.94,3.0,2.76,2.88,10933.0],["2008-01-15",2.88,2.94,2.82,2.94,4367.0],["2008-01-16",3.3,3.3,2.7,2.7,15617.0],["2008-01-17",2.82,3.0,2.52,2.58,13517.0],["2008-01-18",2.7,2.82,2.46,2.64,9050.0],["2008-01-22",2.4,2.7,2.1,2.52,15900.0],["2008-01-23",2.4,2.7,2.1,2.34,16683.0],["2008-01-24",2.34,2.64,2.34,2.46,13633.0],["2008-01-25",2.52,2.7,2.52,2.58,10167.0],["2008-01-28",3.0,3.06,2.46,2.46,11650.0],["2008-01-29",2.7,3.3,2.52,2.7,23017.0],["2008-01-30",3.18,4.14,3.0,3.12,36617.0],["2008-01-31",3.24,3.54,3.24,3.48,8483.0],["2008-02-01",3.6,4.08,3.6,3.78,44467.0],["2008-02-04",3.78,3.78,3.54,3.54,11600.0],["2008-02-05",3.54,4.08,3.42,3.84,17367.0],["2008-02-06",4.02,4.02,3.72,3.72,16850.0],["2008-02-07",3.72,3.9,3.6,3.72,13967.0],["2008-02-08",3.72,3.72,3.18,3.42,10583.0],["2008-02-11",3.6,4.08,3.6,3.78,37217.0],["2008-02-12",4.02,4.02,3.72,3.9,17217.0],["2008-02-13",4.14,4.14,3.78,4.02,50017.0],["2008-02-14",4.2,4.2,3.78,4.02,32550.0],["2008-02-15",3.0,3.0,1.56,2.4,404100.0],["2008-02-19",2.7,3.0,2.4,2.46,135000.0],["2008-02-20",2.7,2.7,2.4,2.4,53683.0],["2008-02-21",2.4,2.58,2.34,2.46,16867.0],["2008-02-22",2.46,2.46,2.28,2.4,29800.0],["2008-02-25",2.46,2.58,2.28,2.4,12917.0],["2008-02-26",2.4,2.46,2.16,2.46,33117.0],["2008-02-27",2.46,2.52,2.34,2.34,20017.0],["2008-02-28",2.52,2.52,2.34,2.4,16850.0],["2008-02-29",2.4,2.52,2.4,2.46,6817.0],["2008-03-03",2.7,2.82,2.4,2.46,28300.0],["2008-03-04",2.46,2.58,2.28,2.34,13217.0],["2008-03-05",2.28,2.4,2.16,2.22,22767.0],["2008-03-06",2.16,2.4,2.16,2.28,7950.0],["2008-03-07",2.4,2.58,2.22,2.28,5883.0],["2008-03-10",2.4,2.52,2.34,2.4,8850.0],["2008-03-11",2.34,2.46,2.28,2.4,12967.0],["2008-03-12",2.4,2.4,2.22,2.28,14250.0],["2008-03-13",2.28,2.34,2.22,2.28,16767.0],["2008-03-14",2.28,2.34,2.22,2.34,7500.0],["2008-03-17",2.28,2.34,2.22,2.34,2650.0],["2008-03-18",2.34,2.34,2.22,2.22,11867.0],["2008-03-19",2.16,2.28,2.16,2.28,10367.0],["2008-03-20",2.28,2.28,2.1,2.16,8800.0],["2008-03-24",2.4,2.4,2.28,2.28,28683.0],["2008-03-25",2.28,2.52,2.28,2.52,44133.0],["2008-03-26",2.7,2.7,2.4,2.46,14850.0],["2008-03-27",2.58,2.58,2.4,2.58,17150.0],["2008-03-28",2.52,2.58,2.4,2.58,16700.0],["2008-03-31",2.64,2.64,2.52,2.58,10017.0],["2008-04-01",2.52,2.64,2.52,2.64,11167.0],["2008-04-02",2.64,2.82,2.58,2.76,7167.0],["2008-04-03",2.64,2.76,2.64,2.7,11133.0],["2008-04-04",2.58,2.7,2.46,2.52,11100.0],["2008-04-07",2.7,2.88,2.46,2.52,16883.0],["2008-04-08",2.58,2.76,2.58,2.58,8017.0],["2008-04-09",2.58,2.7,2.58,2.64,16117.0],["2008-04-10",2.7,2.76,2.58,2.64,7800.0],["2008-04-11",2.58,2.7,2.4,2.52,6950.0],["2008-04-14",2.46,2.52,2.22,2.34,13450.0],["2008-04-15",2.4,2.46,2.16,2.4,7750.0],["2008-04-16",2.58,2.58,2.22,2.34,20433.0],["2008-04-17",2.22,2.34,2.16,2.28,7350.0],["2008-04-18",2.16,2.4,2.1,2.4,31533.0],["2008-04-21",2.4,2.4,2.28,2.4,1400.0],["2008-04-22",2.46,2.46,2.34,2.34,1933.0],["2008-04-23",2.4,2.4,2.1,2.16,17583.0],["2008-04-24",2.4,2.4,2.22,2.28,2633.0],["2008-04-25",2.34,2.34,2.16,2.22,1133.0],["2008-04-28",2.16,2.28,2.16,2.28,2500.0],["2008-04-29",2.16,2.34,2.16,2.34,983.0],["2008-04-30",2.34,2.4,2.28,2.34,13900.0],["2008-05-01",2.22,2.4,2.16,2.34,16400.0],["2008-05-02",2.22,2.34,2.16,2.22,11600.0],["2008-05-05",2.16,2.22,2.1,2.22,7033.0],["2008-05-06",2.22,2.34,2.16,2.16,5667.0],["2008-05-07",2.16,2.22,2.04,2.04,12183.0],["2008-05-08",1.92,2.16,1.92,2.16,11817.0],["2008-05-09",2.1,2.1,1.98,1.98,15600.0],["2008-05-12",1.98,2.1,1.92,2.04,7117.0],["2008-05-13",2.04,2.04,1.98,1.98,2233.0],["2008-05-14",2.04,2.04,1.92,2.04,11533.0],["2008-05-15",2.04,2.1,1.92,2.04,16133.0],["2008-05-16",2.16,2.16,1.8,1.92,55667.0],["2008-05-19",2.1,2.1,1.8,2.1,20333.0],["2008-05-20",2.16,2.46,2.16,2.4,77800.0],["2008-05-21",2.4,2.4,2.16,2.34,28517.0],["2008-05-22",2.4,2.4,2.16,2.4,18467.0],["2008-05-23",2.22,2.4,2.16,2.4,13000.0],["2008-05-27",2.4,2.46,2.22,2.22,17983.0],["2008-05-28",2.28,2.4,2.16,2.22,2950.0],["2008-05-29",2.22,2.34,2.16,2.34,27200.0],["2008-05-30",2.28,2.28,2.16,2.28,11750.0],["2008-06-02",2.1,2.22,2.1,2.22,4267.0],["2008-06-03",2.1,2.28,2.1,2.28,4983.0],["2008-06-04",2.1,2.28,2.1,2.22,8733.0],["2008-06-05",2.1,2.28,2.1,2.22,2083.0],["2008-06-06",2.1,2.28,2.1,2.22,18850.0],["2008-06-09",2.22,2.58,2.1,2.22,7567.0],["2008-06-10",2.1,2.34,2.1,2.22,2717.0],["2008-06-11",2.1,2.22,2.1,2.22,6083.0],["2008-06-12",2.28,2.28,2.1,2.1,6650.0],["2008-06-13",2.1,2.22,2.1,2.1,7350.0],["2008-06-16",2.04,2.28,1.98,2.04,26117.0],["2008-06-17",1.92,2.22,1.92,2.04,36950.0],["2008-06-18",1.92,2.1,1.86,2.04,31883.0],["2008-06-19",2.04,2.1,1.86,1.98,9250.0],["2008-06-20",2.04,2.04,1.86,1.86,5017.0],["2008-06-23",2.1,2.1,1.8,1.98,13700.0],["2008-06-24",2.04,2.04,1.74,1.74,20017.0],["2008-06-25",1.8,1.92,1.56,1.68,30050.0],["2008-06-26",1.86,1.86,1.5,1.62,17850.0],["2008-06-27",1.68,1.68,1.68,1.68,10283.0],["2008-06-30",1.8,2.04,1.68,2.04,13650.0],["2008-07-01",1.8,2.04,1.8,1.98,13567.0],["2008-07-02",1.98,2.1,1.92,2.1,10350.0],["2008-07-03",2.1,2.1,1.92,1.98,19733.0],["2008-07-07",2.16,2.16,1.86,2.04,6900.0],["2008-07-08",2.04,2.1,1.92,1.98,11000.0],["2008-07-09",1.92,2.1,1.86,2.1,6983.0],["2008-07-10",1.92,2.1,1.92,2.1,2667.0],["2008-07-11",1.92,2.28,1.92,2.1,7783.0],["2008-07-14",2.28,2.28,2.04,2.28,34800.0],["2008-07-15",2.28,2.28,2.1,2.22,16233.0],["2008-07-16",2.22,2.22,2.1,2.16,7950.0],["2008-07-17",2.04,2.28,2.04,2.1,13267.0],["2008-07-18",2.1,2.28,1.92,2.1,16550.0],["2008-07-21",2.28,2.28,1.8,2.28,5467.0],["2008-07-22",2.34,2.34,2.22,2.28,5783.0],["2008-07-23",2.28,2.28,2.22,2.28,5733.0],["2008-07-24",2.28,2.28,2.16,2.16,10517.0],["2008-07-25",2.1,2.28,2.04,2.28,23167.0],["2008-07-28",2.28,2.28,2.16,2.22,4400.0],["2008-07-29",2.22,2.28,2.1,2.1,21683.0],["2008-07-30",2.16,2.22,2.1,2.22,7917.0],["2008-07-31",2.16,2.28,2.16,2.16,5100.0],["2008-08-01",2.1,2.22,2.1,2.16,4500.0],["2008-08-04",1.98,2.1,1.98,2.1,483.0],["2008-08-05",2.16,2.16,1.98,1.98,13650.0],["2008-08-06",1.98,2.1,1.98,2.1,3817.0],["2008-08-07",2.16,2.16,1.98,1.98,5250.0],["2008-08-08",2.1,2.1,1.98,2.1,4633.0],["2008-08-11",2.04,2.1,1.98,1.98,7400.0],["2008-08-12",2.1,2.1,1.86,2.1,8200.0],["2008-08-13",2.04,2.1,2.04,2.04,2433.0],["2008-08-14",2.1,2.16,2.04,2.16,4633.0],["2008-08-15",2.04,2.16,1.98,2.1,9800.0],["2008-08-18",1.92,2.16,1.92,2.16,6917.0],["2008-08-19",1.98,2.1,1.92,1.92,1083.0],["2008-08-20",1.92,2.04,1.92,1.92,3967.0],["2008-08-21",1.92,2.04,1.92,1.98,400.0],["2008-08-22",1.92,2.1,1.8,2.1,34417.0],["2008-08-25",1.92,2.16,1.8,2.1,28900.0],["2008-08-26",1.92,2.1,1.92,1.98,4533.0],["2008-08-27",1.98,2.1,1.86,2.1,8733.0],["2008-08-28",2.16,2.16,2.1,2.1,8567.0],["2008-08-29",2.1,2.1,1.8,2.04,25883.0],["2008-09-02",2.04,2.1,1.92,1.98,1167.0],["2008-09-03",1.92,1.92,1.8,1.86,13317.0],["2008-09-04",1.86,1.92,1.86,1.86,1717.0],["2008-09-05",1.86,1.92,1.86,1.92,7933.0],["2008-09-08",1.92,1.92,1.8,1.92,3767.0],["2008-09-09",1.86,1.92,1.8,1.8,5567.0],["2008-09-10",1.92,1.92,1.86,1.86,1467.0],["2008-09-11",1.8,1.86,1.8,1.8,1800.0],["2008-09-12",1.8,1.86,1.8,1.86,11533.0],["2008-09-15",1.92,1.92,1.68,1.68,25517.0],["2008-09-16",1.74,1.92,1.68,1.74,17400.0],["2008-09-17",1.74,1.74,1.02,1.38,53650.0],["2008-09-18",1.38,1.74,1.08,1.2,72750.0],["2008-09-19",1.5,1.5,1.2,1.38,43100.0],["2008-09-22",1.26,1.38,1.02,1.02,36917.0],["2008-09-23",1.14,1.8,1.14,1.56,63667.0],["2008-09-24",1.74,1.8,1.2,1.62,25733.0],["2008-09-25",1.62,1.62,1.2,1.44,63050.0],["2008-09-26",1.56,1.56,1.2,1.26,18750.0],["2008-09-29",1.2,1.2,1.02,1.2,22317.0],["2008-09-30",1.26,1.26,1.02,1.2,16750.0],["2008-10-01",1.14,1.2,1.02,1.14,8700.0],["2008-10-02",1.14,1.2,1.14,1.14,12650.0],["2008-10-03",1.2,1.26,1.02,1.14,28300.0],["2008-10-06",1.2,1.26,0.96,1.02,20733.0],["2008-10-07",1.26,1.26,1.02,1.02,15250.0],["2008-10-08",1.14,1.2,1.02,1.08,19450.0],["2008-10-09",1.08,1.2,1.02,1.02,15417.0],["2008-10-10",0.96,1.2,0.96,1.14,44933.0],["2008-10-13",1.2,1.2,1.02,1.02,7783.0],["2008-10-14",1.14,1.14,1.02,1.14,5667.0],["2008-10-15",1.14,1.14,1.02,1.14,3033.0],["2008-10-16",1.14,1.14,1.14,1.14,3300.0],["2008-10-17",1.2,1.26,1.02,1.14,17900.0],["2008-10-20",1.2,1.2,1.08,1.2,3617.0],["2008-10-21",1.2,1.38,1.02,1.14,19167.0],["2008-10-22",1.14,1.2,1.14,1.2,1583.0],["2008-10-23",1.08,1.2,1.02,1.14,4750.0],["2008-10-24",1.02,1.2,1.02,1.14,7983.0],["2008-10-27",1.14,1.14,1.02,1.08,7500.0],["2008-10-28",1.02,1.14,1.02,1.02,9017.0],["2008-10-29",1.02,1.08,1.02,1.02,3367.0],["2008-10-30",1.02,1.08,0.96,0.96,15033.0],["2008-10-31",0.96,1.02,0.78,0.84,20850.0],["2008-11-03",0.78,0.84,0.72,0.72,27633.0],["2008-11-04",0.72,0.84,0.72,0.84,13917.0],["2008-11-05",0.72,0.9,0.72,0.9,18433.0],["2008-11-06",0.9,1.08,0.78,0.84,18567.0],["2008-11-07",1.08,1.08,0.84,0.84,19683.0],["2008-11-10",0.84,0.84,0.72,0.78,9367.0],["2008-11-11",0.78,0.78,0.66,0.72,32533.0],["2008-11-12",0.72,0.96,0.72,0.72,1900.0],["2008-11-13",0.84,0.84,0.48,0.6,31183.0],["2008-11-14",0.6,0.6,0.36,0.48,41067.0],["2008-11-17",0.48,0.48,0.3,0.36,14417.0],["2008-11-18",0.48,0.48,0.36,0.42,13800.0],["2008-11-19",0.36,0.48,0.36,0.48,10350.0],["2008-11-20",0.48,0.48,0.36,0.48,32633.0],["2008-11-21",0.48,0.48,0.42,0.42,4233.0],["2008-11-24",0.48,0.48,0.36,0.36,8167.0],["2008-11-25",0.48,0.48,0.36,0.36,12150.0],["2008-11-26",0.36,0.6,0.36,0.54,18850.0],["2008-11-28",0.66,0.66,0.48,0.6,19000.0],["2008-12-01",0.72,0.9,0.66,0.9,39583.0],["2008-12-02",0.96,1.68,0.9,1.26,53683.0],["2008-12-03",1.38,1.5,1.26,1.32,13450.0],["2008-12-04",1.32,1.56,1.32,1.44,25267.0],["2008-12-05",1.32,1.56,1.32,1.56,14783.0],["2008-12-08",1.74,1.8,1.44,1.44,31950.0],["2008-12-09",1.44,1.68,1.02,1.26,33033.0],["2008-12-10",1.26,1.5,1.14,1.38,7583.0],["2008-12-11",1.26,1.26,0.66,0.84,81433.0],["2008-12-12",0.66,1.14,0.66,0.78,49817.0],["2008-12-15",0.9,1.08,0.84,0.9,13717.0],["2008-12-16",0.9,1.02,0.84,0.9,21633.0],["2008-12-17",0.9,1.02,0.9,0.96,6783.0],["2008-12-18",0.9,1.02,0.84,0.96,36083.0],["2008-12-19",1.08,1.14,0.96,0.96,21217.0],["2008-12-22",0.96,1.08,0.9,0.9,33450.0],["2008-12-23",0.9,1.02,0.78,0.9,33000.0],["2008-12-24",0.78,0.84,0.72,0.72,13033.0],["2008-12-26",0.84,0.9,0.72,0.72,9433.0],["2008-12-29",0.72,0.84,0.72,0.72,13750.0],["2008-12-30",0.78,0.78,0.6,0.66,51700.0],["2008-12-31",0.72,0.72,0.54,0.54,119367.0],["2009-01-02",0.54,0.6,0.48,0.54,11500.0],["2009-01-05",0.54,0.6,0.54,0.54,21917.0],["2009-01-06",0.66,0.72,0.54,0.66,44183.0],["2009-01-07",0.66,0.72,0.6,0.6,30850.0],["2009-01-08",0.6,0.78,0.6,0.72,12767.0],["2009-01-09",0.72,0.78,0.6,0.72,14683.0],["2009-01-12",0.3,0.54,0.3,0.54,9533.0],["2009-01-13",0.6,0.72,0.54,0.6,10617.0],["2009-01-14",0.6,0.66,0.54,0.6,10783.0],["2009-01-15",0.6,0.72,0.6,0.72,32600.0],["2009-01-16",0.72,0.72,0.6,0.6,26017.0],["2009-01-20",0.6,0.66,0.6,0.66,8000.0],["2009-01-21",0.66,0.66,0.6,0.6,22733.0],["2009-01-22",0.6,0.6,0.54,0.54,7000.0],["2009-01-23",0.54,0.6,0.54,0.6,25067.0],["2009-01-26",0.66,0.66,0.48,0.48,22750.0],["2009-01-27",0.54,0.6,0.54,0.6,13367.0],["2009-01-28",0.72,0.72,0.6,0.6,16650.0],["2009-01-29",0.6,0.72,0.6,0.66,33467.0],["2009-01-30",0.72,0.72,0.66,0.72,9417.0],["2009-02-02",0.66,0.9,0.66,0.72,26333.0],["2009-02-03",0.78,0.78,0.66,0.78,20883.0],["2009-02-04",0.9,0.96,0.72,0.78,32633.0],["2009-02-05",0.78,0.78,0.72,0.78,8517.0],["2009-02-06",0.78,0.9,0.72,0.72,12600.0],["2009-02-09",0.9,1.02,0.72,1.02,28067.0],["2009-02-10",0.96,1.02,0.9,1.02,15150.0],["2009-02-11",0.9,1.08,0.84,1.08,12550.0],["2009-02-12",1.2,1.2,1.02,1.2,4417.0],["2009-02-13",1.2,1.2,1.02,1.08,11000.0],["2009-02-17",1.02,2.52,1.02,1.8,136000.0],["2009-02-18",1.5,1.98,1.38,1.92,32167.0],["2009-02-19",1.62,1.92,1.62,1.62,20967.0],["2009-02-20",1.38,1.5,1.02,1.38,14983.0],["2009-02-23",1.38,1.44,1.38,1.38,9583.0],["2009-02-24",1.38,1.38,1.08,1.2,9700.0],["2009-02-25",1.08,1.2,1.08,1.2,7250.0],["2009-02-26",1.08,1.14,1.08,1.14,2900.0],["2009-02-27",1.2,1.2,1.08,1.08,5933.0],["2009-03-02",1.08,1.32,1.08,1.32,19650.0],["2009-03-03",1.38,1.38,1.32,1.38,4667.0],["2009-03-04",1.32,1.38,1.32,1.32,5850.0],["2009-03-05",1.38,1.38,1.2,1.2,7867.0],["2009-03-06",1.32,1.32,1.08,1.2,17050.0],["2009-03-09",1.02,1.2,1.02,1.02,4600.0],["2009-03-10",1.2,1.2,1.02,1.2,1917.0],["2009-03-11",1.02,1.2,1.02,1.02,1633.0],["2009-03-12",1.2,1.2,1.08,1.08,2067.0],["2009-03-13",1.08,1.38,1.08,1.38,6600.0],["2009-03-16",1.26,1.38,1.2,1.2,2583.0],["2009-03-17",1.2,1.38,1.08,1.08,8383.0],["2009-03-18",1.2,1.2,1.08,1.2,6167.0],["2009-03-19",1.26,1.32,1.08,1.2,12867.0],["2009-03-20",1.08,1.08,1.08,1.08,883.0],["2009-03-23",1.2,1.2,1.08,1.08,3283.0],["2009-03-24",1.14,1.38,1.14,1.38,11850.0],["2009-03-25",1.2,1.38,1.2,1.32,5250.0],["2009-03-26",1.32,1.38,1.26,1.38,2717.0],["2009-03-27",1.44,1.44,1.2,1.32,6667.0],["2009-03-30",1.44,1.44,1.32,1.32,2700.0],["2009-03-31",1.44,1.44,1.2,1.32,3133.0],["2009-04-01",1.44,1.44,1.2,1.26,2133.0],["2009-04-02",1.2,1.32,1.2,1.26,3500.0],["2009-04-03",1.32,1.38,1.26,1.38,4183.0],["2009-04-06",1.44,1.74,1.32,1.32,35767.0],["2009-04-07",1.38,1.68,1.32,1.32,4850.0],["2009-04-08",1.62,1.8,1.44,1.62,19383.0],["2009-04-09",1.62,1.62,1.5,1.62,3183.0],["2009-04-13",1.62,1.68,1.38,1.68,25050.0],["2009-04-14",1.68,1.92,1.38,1.8,39567.0],["2009-04-15",1.86,2.04,1.8,1.98,17033.0],["2009-04-16",2.04,2.4,1.98,2.4,58250.0],["2009-04-17",2.58,3.24,2.16,2.76,38317.0],["2009-04-20",2.76,3.0,2.76,2.82,36017.0],["2009-04-21",2.94,2.94,2.82,2.88,15433.0],["2009-04-22",2.82,2.88,2.64,2.64,24467.0],["2009-04-23",2.64,2.76,2.52,2.76,33550.0],["2009-04-24",2.76,2.76,2.52,2.52,6683.0],["2009-04-27",2.64,3.0,2.64,2.82,41417.0],["2009-04-28",2.82,3.0,2.76,2.94,16133.0],["2009-04-29",2.94,3.0,2.82,3.0,13650.0],["2009-04-30",2.88,2.94,2.82,2.82,12967.0],["2009-05-01",2.94,2.94,2.82,2.82,6150.0],["2009-05-04",2.82,2.94,2.64,2.82,14350.0],["2009-05-05",2.82,3.0,2.82,3.0,20217.0],["2009-05-06",2.94,3.0,2.88,3.0,23000.0],["2009-05-07",3.0,3.06,2.88,3.06,25183.0],["2009-05-08",3.24,3.54,3.06,3.48,73633.0],["2009-05-11",3.36,3.54,3.3,3.3,41900.0],["2009-05-12",3.3,3.3,3.06,3.3,10983.0],["2009-05-13",3.3,3.42,3.0,3.42,15600.0],["2009-05-14",3.42,3.42,3.12,3.3,15150.0],["2009-05-15",3.3,3.42,3.12,3.3,13550.0],["2009-05-18",3.18,3.18,2.76,2.94,30550.0],["2009-05-19",2.88,3.06,2.7,3.0,21450.0],["2009-05-20",3.3,3.3,2.94,3.0,15883.0],["2009-05-21",3.0,3.0,2.88,2.88,8867.0],["2009-05-22",2.88,3.0,2.88,2.88,3767.0],["2009-05-26",2.94,3.0,2.76,3.0,19400.0],["2009-05-27",3.0,3.12,2.94,3.0,7950.0],["2009-05-28",2.82,2.94,2.82,2.82,8950.0],["2009-05-29",2.82,2.82,2.82,2.82,5767.0],["2009-06-01",2.76,2.88,2.7,2.76,7083.0],["2009-06-02",2.82,2.82,2.7,2.7,19617.0],["2009-06-03",2.76,2.76,2.58,2.58,15267.0],["2009-06-04",2.7,2.7,1.62,1.92,105167.0],["2009-06-05",2.04,2.1,1.92,2.04,31867.0],["2009-06-08",2.04,2.1,1.98,2.1,16050.0],["2009-06-09",2.16,2.16,1.98,1.98,11183.0],["2009-06-10",2.04,2.22,1.98,2.22,21667.0],["2009-06-11",2.28,2.28,2.22,2.22,5467.0],["2009-06-12",2.22,2.34,2.16,2.34,10783.0],["2009-06-15",2.34,2.4,1.98,2.1,21900.0],["2009-06-16",2.1,2.22,2.1,2.16,12583.0],["2009-06-17",2.22,2.22,2.1,2.1,12350.0],["2009-06-18",2.16,2.16,2.1,2.1,9650.0],["2009-06-19",2.16,2.16,1.98,2.04,6617.0],["2009-06-22",2.04,2.04,1.74,1.8,24517.0],["2009-06-23",1.8,1.8,1.68,1.8,14633.0],["2009-06-24",1.8,1.8,1.74,1.8,11467.0],["2009-06-25",1.8,1.8,1.74,1.8,23550.0],["2009-06-26",1.8,1.8,1.8,1.8,11150.0],["2009-06-29",1.8,1.8,1.8,1.8,2533.0],["2009-06-30",1.8,1.8,1.68,1.8,4733.0],["2009-07-01",1.74,1.8,1.68,1.68,4267.0],["2009-07-02",1.8,1.8,1.62,1.62,16900.0],["2009-07-06",1.62,1.74,1.62,1.74,16317.0],["2009-07-07",1.74,1.74,1.74,1.74,7683.0],["2009-07-08",1.68,1.8,1.68,1.8,10400.0],["2009-07-09",1.8,2.16,1.8,2.04,26400.0],["2009-07-10",1.92,2.1,1.92,2.04,1517.0],["2009-07-13",2.04,2.22,2.04,2.22,7433.0],["2009-07-14",2.22,2.64,2.22,2.52,18933.0],["2009-07-15",2.64,3.0,2.52,2.76,49800.0],["2009-07-16",2.7,2.76,2.46,2.52,5967.0],["2009-07-17",2.52,2.7,2.52,2.64,28600.0],["2009-07-20",2.52,2.82,2.52,2.7,30983.0],["2009-07-21",2.46,2.82,2.46,2.52,33617.0],["2009-07-22",2.52,2.7,2.52,2.7,12817.0],["2009-07-23",2.58,2.82,2.58,2.58,18917.0],["2009-07-24",2.7,2.7,2.58,2.7,10967.0],["2009-07-27",2.58,2.7,2.58,2.7,7567.0],["2009-07-28",2.58,2.7,2.58,2.7,6083.0],["2009-07-29",2.52,2.7,2.46,2.7,5717.0],["2009-07-30",2.7,2.7,2.46,2.64,4017.0],["2009-07-31",2.64,2.64,2.52,2.64,5500.0],["2009-08-03",2.52,2.64,2.52,2.64,17333.0],["2009-08-04",2.64,2.64,2.4,2.58,13467.0],["2009-08-05",2.4,2.58,2.4,2.4,9367.0],["2009-08-06",2.4,2.4,2.28,2.34,5850.0],["2009-08-07",2.34,2.46,2.1,2.1,7700.0],["2009-08-10",2.28,2.34,2.28,2.28,8550.0],["2009-08-11",2.28,2.34,2.28,2.28,5733.0],["2009-08-12",2.28,2.28,2.1,2.28,6067.0],["2009-08-13",2.28,2.58,2.16,2.58,19633.0],["2009-08-14",2.52,2.58,2.46,2.52,5150.0],["2009-08-17",2.46,2.46,2.16,2.28,8483.0],["2009-08-18",2.16,2.28,2.16,2.28,6417.0],["2009-08-19",2.16,2.34,2.16,2.34,8650.0],["2009-08-20",2.34,2.52,2.34,2.52,7617.0],["2009-08-21",2.52,2.58,2.52,2.58,6083.0],["2009-08-24",2.58,2.7,2.52,2.52,18700.0],["2009-08-25",2.46,2.58,2.46,2.58,5967.0],["2009-08-26",2.58,2.82,2.46,2.82,5017.0],["2009-08-27",2.52,2.58,2.46,2.58,9367.0],["2009-08-28",2.64,2.64,2.52,2.58,8533.0],["2009-08-31",2.58,2.58,2.4,2.52,2050.0],["2009-09-01",2.4,2.52,2.28,2.4,6900.0],["2009-09-02",2.34,2.46,2.34,2.46,11667.0],["2009-09-03",2.46,2.7,2.4,2.52,7900.0],["2009-09-04",2.4,2.58,2.4,2.52,10300.0],["2009-09-08",2.52,2.52,2.4,2.46,2883.0],["2009-09-09",2.34,2.58,2.34,2.46,13467.0],["2009-09-10",2.46,2.58,2.46,2.58,25183.0],["2009-09-11",2.58,2.58,2.46,2.46,23517.0],["2009-09-14",2.46,2.52,2.46,2.52,9200.0],["2009-09-15",2.52,2.52,2.28,2.34,26167.0],["2009-09-16",2.34,2.34,2.1,2.1,5417.0],["2009-09-17",2.1,2.7,2.04,2.22,16117.0],["2009-09-18",2.04,2.22,2.04,2.1,4350.0],["2009-09-21",2.1,2.16,2.1,2.16,12383.0],["2009-09-22",2.16,2.16,2.1,2.1,16783.0],["2009-09-23",2.04,2.22,2.04,2.22,14117.0],["2009-09-24",2.28,2.28,2.04,2.16,28217.0],["2009-09-25",2.04,2.1,1.8,2.1,20900.0],["2009-09-28",2.04,2.04,1.98,1.98,19233.0],["2009-09-29",1.98,2.1,1.98,2.04,18550.0],["2009-09-30",2.04,2.04,1.98,1.98,9250.0],["2009-10-01",1.92,2.1,1.86,2.1,24917.0],["2009-10-02",2.04,2.1,1.86,2.1,6950.0],["2009-10-05",1.98,1.98,1.92,1.98,10633.0],["2009-10-06",1.98,2.1,1.92,2.04,28250.0],["2009-10-07",1.92,2.16,1.92,2.16,16683.0],["2009-10-08",2.16,2.28,2.1,2.28,18750.0],["2009-10-09",2.28,2.58,2.22,2.58,43600.0],["2009-10-12",2.58,2.64,2.4,2.4,19900.0],["2009-10-13",2.64,2.64,2.16,2.28,27500.0],["2009-10-14",2.22,2.4,2.22,2.4,11333.0],["2009-10-15",2.4,2.52,2.4,2.52,9933.0],["2009-10-16",2.52,2.52,2.28,2.52,9767.0],["2009-10-19",2.28,2.52,2.28,2.4,9800.0],["2009-10-20",2.34,2.34,2.28,2.28,3167.0],["2009-10-21",2.34,2.34,2.16,2.22,5600.0],["2009-10-22",2.22,2.22,2.16,2.16,4400.0],["2009-10-23",2.16,2.34,2.16,2.22,9683.0],["2009-10-26",2.16,2.22,2.1,2.1,4500.0],["2009-10-27",2.1,2.34,2.1,2.1,20750.0],["2009-10-28",2.1,2.16,1.98,2.1,9617.0],["2009-10-29",1.98,2.1,1.98,1.98,6233.0],["2009-10-30",1.98,2.04,1.98,2.04,4833.0],["2009-11-02",2.04,2.04,1.98,2.04,3133.0],["2009-11-03",1.98,2.04,1.92,2.04,5433.0],["2009-11-04",1.98,2.04,1.68,1.68,19417.0],["2009-11-05",1.74,2.04,1.68,2.04,14200.0],["2009-11-06",2.04,2.04,2.04,2.04,4733.0],["2009-11-09",1.74,2.1,1.74,2.04,9483.0],["2009-11-10",2.04,2.04,1.8,1.92,2917.0],["2009-11-11",1.8,1.98,1.68,1.74,21900.0],["2009-11-12",1.68,1.98,1.68,1.8,5050.0],["2009-11-13",1.8,1.92,1.74,1.92,11900.0],["2009-11-16",1.92,1.98,1.86,1.98,6417.0],["2009-11-17",1.92,1.92,1.8,1.8,21433.0],["2009-11-18",1.8,1.86,1.8,1.86,15483.0],["2009-11-19",1.8,1.86,1.8,1.86,4667.0],["2009-11-20",1.86,1.86,1.86,1.86,4450.0],["2009-11-23",1.86,1.86,1.8,1.8,13167.0],["2009-11-24",1.8,2.1,1.8,1.8,15900.0],["2009-11-25",1.8,1.8,1.74,1.8,10850.0],["2009-11-27",1.8,1.8,1.8,1.8,8467.0],["2009-11-30",1.8,1.8,1.74,1.74,10917.0],["2009-12-01",1.74,1.8,1.68,1.8,18417.0],["2009-12-02",1.74,1.8,1.74,1.8,11833.0],["2009-12-03",1.8,1.8,1.74,1.8,12050.0],["2009-12-04",1.8,1.8,1.68,1.8,19083.0],["2009-12-07",1.8,1.8,1.74,1.8,4500.0],["2009-12-08",1.8,1.8,1.74,1.8,10367.0],["2009-12-09",1.8,1.8,1.68,1.74,33667.0],["2009-12-10",1.74,1.8,1.68,1.68,33117.0],["2009-12-11",1.74,1.8,1.68,1.68,33050.0],["2009-12-14",1.68,1.68,1.68,1.68,26050.0],["2009-12-15",1.62,1.74,1.62,1.62,9567.0],["2009-12-16",1.62,1.62,1.44,1.56,25750.0],["2009-12-17",1.56,1.56,1.5,1.56,8183.0],["2009-12-18",1.5,1.74,1.5,1.74,16183.0],["2009-12-21",1.74,2.1,1.56,2.1,13517.0],["2009-12-22",1.86,2.04,1.68,2.04,9583.0],["2009-12-23",1.98,2.1,1.98,2.04,5050.0],["2009-12-24",1.86,2.16,1.86,1.98,13617.0],["2009-12-28",1.86,1.98,1.8,1.8,13567.0],["2009-12-29",1.68,1.86,1.62,1.86,8567.0],["2009-12-30",1.68,1.86,1.68,1.86,1200.0],["2009-12-31",1.86,1.86,1.68,1.68,13750.0],["2010-01-04",1.68,1.74,1.62,1.74,13500.0],["2010-01-05",1.74,1.8,1.62,1.62,5767.0],["2010-01-06",1.62,1.8,1.62,1.8,1833.0],["2010-01-07",1.74,1.8,1.68,1.74,11083.0],["2010-01-08",1.68,1.74,1.56,1.74,4700.0],["2010-01-11",1.74,1.74,1.68,1.68,9500.0],["2010-01-12",1.56,1.74,1.56,1.74,6967.0],["2010-01-13",1.56,1.98,1.56,1.98,6150.0],["2010-01-14",1.98,2.1,1.98,1.98,5633.0],["2010-01-15",1.86,1.98,1.8,1.8,7850.0],["2010-01-19",1.62,1.98,1.62,1.86,5233.0],["2010-01-20",1.86,1.86,1.68,1.8,3250.0],["2010-01-21",1.68,1.68,1.62,1.68,3733.0],["2010-01-22",1.8,1.86,1.68,1.8,8183.0],["2010-01-25",1.68,1.86,1.68,1.86,4550.0],["2010-01-26",1.86,1.86,1.74,1.74,1700.0],["2010-01-27",1.8,1.8,1.8,1.8,300.0],["2010-01-28",1.68,1.74,1.68,1.74,3667.0],["2010-01-29",1.74,1.74,1.68,1.68,2517.0],["2010-02-01",1.68,1.8,1.68,1.8,2950.0],["2010-02-02",1.8,2.04,1.68,1.68,15183.0],["2010-02-03",1.68,2.64,1.68,2.22,55050.0],["2010-02-04",2.52,2.64,2.4,2.64,35450.0],["2010-02-05",2.64,2.7,2.52,2.64,32100.0],["2010-02-08",2.7,3.0,2.64,2.7,21067.0],["2010-02-09",2.88,3.0,2.7,2.88,9933.0],["2010-02-10",2.88,2.88,2.52,2.7,36367.0],["2010-02-11",2.76,2.82,2.7,2.7,9500.0],["2010-02-12",2.7,2.7,2.34,2.46,21450.0],["2010-02-16",2.4,2.46,2.4,2.46,5817.0],["2010-02-17",2.4,2.46,2.4,2.46,4167.0],["2010-02-18",2.46,2.64,2.4,2.64,7633.0],["2010-02-19",2.7,2.7,2.46,2.7,9633.0],["2010-02-22",2.7,2.7,2.4,2.4,1817.0],["2010-02-23",2.52,2.52,2.46,2.46,750.0],["2010-02-24",2.7,2.7,2.64,2.64,2100.0],["2010-02-25",2.7,2.7,2.52,2.7,6200.0],["2010-02-26",2.7,2.7,2.4,2.52,16400.0],["2010-03-01",2.4,2.46,2.4,2.46,3050.0],["2010-03-02",2.46,2.64,2.4,2.64,3483.0],["2010-03-03",2.4,2.46,2.4,2.46,2150.0],["2010-03-04",2.46,2.76,2.46,2.76,16600.0],["2010-03-05",2.76,2.76,2.46,2.52,6917.0],["2010-03-08",2.76,2.76,2.52,2.52,7450.0],["2010-03-09",2.64,2.64,2.52,2.64,4767.0],["2010-03-10",2.64,2.7,2.4,2.7,12883.0],["2010-03-11",2.7,2.76,2.4,2.76,4150.0],["2010-03-12",2.76,2.76,2.4,2.7,4233.0],["2010-03-15",2.52,2.7,2.52,2.7,2017.0],["2010-03-16",2.52,2.52,2.52,2.52,667.0],["2010-03-17",2.7,2.7,2.58,2.7,2900.0],["2010-03-18",2.7,2.7,2.46,2.64,1450.0],["2010-03-19",2.52,2.7,2.4,2.58,27167.0],["2010-03-22",2.52,2.58,2.52,2.58,5283.0],["2010-03-23",2.64,2.7,2.58,2.7,14517.0],["2010-03-24",2.52,2.7,2.46,2.7,1233.0],["2010-03-25",2.64,2.7,2.46,2.58,22067.0],["2010-03-26",2.4,2.7,2.4,2.52,19650.0],["2010-03-29",2.52,2.64,2.46,2.58,21067.0],["2010-03-30",2.64,2.64,2.46,2.64,2500.0],["2010-03-31",2.64,2.64,2.64,2.64,2350.0],["2010-04-01",2.7,2.7,2.52,2.64,2683.0],["2010-04-05",2.7,2.7,2.52,2.7,4850.0],["2010-04-06",2.7,2.7,2.46,2.7,7617.0],["2010-04-07",2.7,2.7,2.52,2.7,2133.0],["2010-04-08",2.7,2.7,2.52,2.7,1933.0],["2010-04-09",2.7,2.7,2.52,2.7,6683.0],["2010-04-12",2.52,2.58,2.46,2.46,4083.0],["2010-04-13",2.7,2.7,2.52,2.52,1133.0],["2010-04-14",2.52,2.7,2.52,2.7,600.0],["2010-04-15",2.58,2.58,2.58,2.58,2067.0],["2010-04-16",2.58,2.58,2.52,2.52,1633.0],["2010-04-19",2.58,2.7,2.52,2.52,2017.0],["2010-04-20",2.7,2.76,2.58,2.76,11283.0],["2010-04-21",2.76,2.76,2.52,2.52,4333.0],["2010-04-22",2.58,2.64,2.52,2.58,6267.0],["2010-04-23",2.64,2.64,2.52,2.64,10517.0],["2010-04-26",2.58,2.58,2.58,2.58,1667.0],["2010-04-27",2.58,2.64,2.58,2.58,11167.0],["2010-04-28",2.58,3.96,2.52,3.96,229733.0],["2010-04-29",4.2,4.98,3.84,3.96,704467.0],["2010-04-30",4.44,4.5,4.08,4.2,156883.0],["2010-05-03",4.32,4.38,4.08,4.2,61750.0],["2010-05-04",4.32,4.32,3.9,4.08,74150.0],["2010-05-05",4.08,4.2,3.9,3.96,33800.0],["2010-05-06",4.2,4.2,3.9,3.96,38117.0],["2010-05-07",4.02,4.08,3.9,3.96,60833.0],["2010-05-10",3.96,4.02,3.6,3.72,112867.0],["2010-05-11",3.72,4.2,3.66,4.2,100450.0],["2010-05-12",4.8,5.04,4.56,4.98,234700.0],["2010-05-13",4.98,5.34,4.5,4.74,131900.0],["2010-05-14",5.1,5.1,4.26,4.38,127433.0],["2010-05-17",4.38,4.38,4.08,4.38,106550.0],["2010-05-18",4.44,4.44,4.2,4.26,20000.0],["2010-05-19",4.32,4.44,4.2,4.2,40550.0],["2010-05-20",4.32,4.38,4.2,4.38,26067.0],["2010-05-21",4.38,4.62,4.32,4.5,68817.0],["2010-05-24",4.44,5.04,4.44,4.5,116117.0],["2010-05-25",4.5,4.56,4.38,4.5,53467.0],["2010-05-26",4.5,4.56,4.38,4.44,17250.0],["2010-05-27",4.5,4.5,4.32,4.32,26150.0],["2010-05-28",4.5,4.5,4.32,4.44,16400.0],["2010-06-01",4.44,4.44,4.2,4.32,24067.0],["2010-06-02",4.2,4.44,4.2,4.2,18433.0],["2010-06-03",4.38,4.5,4.2,4.5,59050.0],["2010-06-04",4.56,4.56,4.32,4.38,51567.0],["2010-06-07",4.44,4.44,4.2,4.2,26983.0],["2010-06-08",4.2,4.38,4.14,4.14,35650.0],["2010-06-09",4.32,4.32,4.26,4.32,5800.0],["2010-06-10",4.32,4.32,4.08,4.14,53333.0],["2010-06-11",4.14,4.44,4.08,4.44,33267.0],["2010-06-14",4.44,4.5,4.2,4.2,36150.0],["2010-06-15",4.26,4.32,4.2,4.2,23367.0],["2010-06-16",4.2,4.44,4.2,4.26,31150.0],["2010-06-17",4.44,4.44,4.2,4.32,39800.0],["2010-06-18",4.44,4.74,4.32,4.38,15617.0],["2010-06-21",4.5,4.5,4.26,4.26,39983.0],["2010-06-22",4.5,4.56,4.38,4.56,64533.0],["2010-06-23",4.68,4.74,4.62,4.74,75467.0],["2010-06-24",4.74,4.74,4.44,4.56,51883.0],["2010-06-25",4.44,4.68,4.44,4.68,24700.0],["2010-06-28",4.68,4.74,4.56,4.62,11350.0],["2010-06-29",4.62,4.74,4.5,4.68,34967.0],["2010-06-30",4.68,4.68,4.26,4.26,53817.0],["2010-07-01",4.26,4.38,4.14,4.26,42367.0],["2010-07-02",4.26,4.44,4.26,4.32,10867.0],["2010-07-06",4.32,4.68,4.2,4.68,40383.0],["2010-07-07",4.68,4.8,4.62,4.8,52683.0],["2010-07-08",4.8,4.92,4.62,4.8,32067.0],["2010-07-09",4.8,4.8,4.62,4.8,9333.0],["2010-07-12",4.8,4.8,4.62,4.62,27800.0],["2010-07-13",4.62,4.74,4.56,4.68,9367.0],["2010-07-14",4.68,4.68,4.5,4.62,13433.0],["2010-07-15",4.62,4.62,4.38,4.44,22867.0],["2010-07-16",4.44,4.5,4.38,4.38,14183.0],["2010-07-19",4.44,4.5,4.44,4.5,4967.0],["2010-07-20",4.44,4.8,4.32,4.68,54650.0],["2010-07-21",4.68,4.74,4.62,4.74,23000.0],["2010-07-22",4.68,4.74,4.62,4.74,16333.0],["2010-07-23",4.74,4.74,4.68,4.74,19700.0],["2010-07-26",4.74,4.8,4.56,4.56,25100.0],["2010-07-27",4.62,4.62,4.5,4.5,11717.0],["2010-07-28",4.5,4.56,4.38,4.5,14650.0],["2010-07-29",4.38,4.74,4.38,4.56,11483.0],["2010-07-30",4.5,4.74,4.5,4.62,2483.0],["2010-08-02",4.68,4.74,4.62,4.68,12267.0],["2010-08-03",4.74,4.74,4.5,4.62,7967.0],["2010-08-04",4.62,4.68,4.5,4.56,23733.0],["2010-08-05",4.56,4.56,4.5,4.56,25933.0],["2010-08-06",4.44,4.68,4.44,4.56,14567.0],["2010-08-09",4.56,4.56,4.5,4.5,22933.0],["2010-08-10",4.56,4.56,4.44,4.5,47133.0],["2010-08-11",4.44,4.44,4.32,4.32,12800.0],["2010-08-12",4.32,4.38,4.32,4.32,13567.0],["2010-08-13",4.32,4.32,4.26,4.26,8700.0],["2010-08-16",4.2,4.26,4.2,4.2,10467.0],["2010-08-17",4.2,4.32,4.2,4.2,9600.0],["2010-08-18",4.2,4.32,4.2,4.32,11367.0],["2010-08-19",4.2,4.26,4.08,4.08,16767.0],["2010-08-20",4.08,4.08,3.96,4.02,22100.0],["2010-08-23",3.78,3.9,3.6,3.66,102883.0],["2010-08-24",3.6,3.6,3.06,3.42,81467.0],["2010-08-25",3.36,3.48,3.12,3.48,31150.0],["2010-08-26",3.42,3.42,3.24,3.3,16433.0],["2010-08-27",3.24,3.24,3.12,3.24,38150.0],["2010-08-30",3.18,3.24,3.18,3.18,17400.0],["2010-08-31",3.18,3.24,3.18,3.18,19017.0],["2010-09-01",3.18,3.24,3.12,3.24,25950.0],["2010-09-02",3.12,3.24,2.88,3.06,60133.0],["2010-09-03",3.06,3.18,2.88,3.12,33617.0],["2010-09-07",3.18,3.48,3.18,3.24,12767.0],["2010-09-08",3.36,4.5,3.36,4.32,75017.0],["2010-09-09",4.5,4.5,3.72,3.84,34933.0],["2010-09-10",3.72,4.08,3.72,3.9,22783.0],["2010-09-13",4.14,4.32,4.14,4.2,42350.0],["2010-09-14",4.2,4.38,4.02,4.08,28983.0],["2010-09-15",4.08,4.08,3.9,3.96,10317.0],["2010-09-16",3.96,3.96,3.9,3.9,2133.0],["2010-09-17",3.9,4.2,3.9,4.14,20617.0],["2010-09-20",4.14,4.14,4.02,4.08,1600.0],["2010-09-21",3.9,4.02,3.66,3.96,63467.0],["2010-09-22",3.84,4.26,3.84,4.2,102417.0],["2010-09-23",4.2,4.32,4.02,4.14,48833.0],["2010-09-24",4.2,4.26,4.14,4.26,29467.0],["2010-09-27",4.2,4.5,4.2,4.32,69100.0],["2010-09-28",4.32,4.5,4.32,4.44,10800.0],["2010-09-29",4.5,4.68,4.5,4.62,39400.0],["2010-09-30",4.68,4.8,4.5,4.74,93350.0],["2010-10-01",4.74,4.86,4.68,4.74,62033.0],["2010-10-04",4.68,4.8,4.5,4.68,27167.0],["2010-10-05",4.8,4.8,4.62,4.74,19767.0],["2010-10-06",4.68,4.74,4.5,4.5,21433.0],["2010-10-07",4.68,4.68,4.26,4.38,34933.0],["2010-10-08",4.38,4.44,4.26,4.44,27167.0],["2010-10-11",4.38,4.5,4.32,4.5,16917.0],["2010-10-12",4.5,4.5,4.38,4.5,9750.0],["2010-10-13",4.5,4.5,4.26,4.38,11533.0],["2010-10-14",4.26,4.26,3.84,3.96,65317.0],["2010-10-15",3.9,4.38,3.9,4.2,29833.0],["2010-10-18",4.32,4.5,4.02,4.2,34617.0],["2010-10-19",4.26,4.38,4.14,4.32,9500.0],["2010-10-20",4.32,4.32,4.08,4.32,33267.0],["2010-10-21",4.44,4.5,4.2,4.2,23350.0],["2010-10-22",4.32,4.32,4.08,4.2,10833.0],["2010-10-25",4.14,4.2,3.9,3.96,25733.0],["2010-10-26",4.02,4.2,3.96,3.96,11217.0],["2010-10-27",3.96,4.14,3.96,4.14,3483.0],["2010-10-28",4.2,4.2,4.02,4.02,27033.0],["2010-10-29",4.02,4.08,3.84,4.08,8950.0],["2010-11-01",4.08,4.08,3.72,3.84,19083.0],["2010-11-02",4.02,4.02,3.72,3.84,30750.0],["2010-11-03",4.44,4.5,3.9,4.2,80533.0],["2010-11-04",4.2,4.2,3.9,3.96,51433.0],["2010-11-05",4.02,4.02,3.84,3.96,47167.0],["2010-11-08",4.2,4.32,3.9,4.26,108100.0],["2010-11-09",4.2,4.26,3.96,4.2,50983.0],["2010-11-10",4.26,4.26,4.14,4.2,39667.0],["2010-11-11",4.26,4.32,4.2,4.32,43300.0],["2010-11-12",4.32,4.32,4.2,4.2,26450.0],["2010-11-15",4.2,4.44,4.2,4.26,28517.0],["2010-11-16",4.32,4.32,4.2,4.2,17183.0],["2010-11-17",4.32,4.32,4.2,4.32,20050.0],["2010-11-18",4.26,4.26,4.14,4.26,3900.0],["2010-11-19",4.26,4.32,4.2,4.26,5283.0],["2010-11-22",4.26,4.26,4.14,4.2,74750.0],["2010-11-23",4.2,4.26,4.14,4.2,16467.0],["2010-11-24",3.96,4.2,3.9,4.08,13333.0],["2010-11-26",4.08,4.2,4.08,4.08,2917.0],["2010-11-29",4.08,4.2,4.08,4.14,7467.0],["2010-11-30",4.2,4.2,4.08,4.14,2850.0],["2010-12-01",4.14,4.2,3.9,4.2,19867.0],["2010-12-02",4.14,4.14,3.78,3.9,16950.0],["2010-12-03",3.96,4.14,3.9,4.14,4550.0],["2010-12-06",4.14,4.14,3.84,3.96,9867.0],["2010-12-07",3.84,4.02,3.78,4.02,17667.0],["2010-12-08",4.02,4.02,3.78,3.9,8433.0],["2010-12-09",3.84,3.96,3.84,3.9,7633.0],["2010-12-10",3.9,4.02,3.9,3.9,28500.0],["2010-12-13",3.9,3.96,3.78,3.96,16550.0],["2010-12-14",3.78,4.5,3.78,4.32,54767.0],["2010-12-15",4.32,4.5,4.32,4.38,48733.0],["2010-12-16",4.38,4.44,4.26,4.32,16417.0],["2010-12-17",4.38,4.44,4.32,4.44,33450.0],["2010-12-20",4.44,4.62,4.38,4.5,29483.0],["2010-12-21",4.62,4.74,4.5,4.68,10600.0],["2010-12-22",4.68,5.04,4.68,4.92,34950.0],["2010-12-23",4.92,5.1,4.62,4.98,41367.0],["2010-12-27",5.28,5.64,5.1,5.4,91683.0],["2010-12-28",5.34,6.24,4.8,5.64,163800.0],["2010-12-29",6.0,6.0,5.04,5.16,193283.0],["2010-12-30",5.52,5.52,5.16,5.4,25783.0],["2010-12-31",5.4,5.76,5.28,5.4,36217.0],["2011-01-03",5.7,5.76,5.28,5.58,39683.0],["2011-01-04",5.64,5.7,5.46,5.52,25567.0],["2011-01-05",5.52,5.76,5.52,5.7,51217.0],["2011-01-06",5.76,5.76,5.46,5.52,60867.0],["2011-01-07",5.58,5.88,5.52,5.82,163033.0],["2011-01-10",5.88,6.96,5.82,6.96,227617.0],["2011-01-11",7.2,7.2,6.48,6.6,125783.0],["2011-01-12",6.9,7.44,6.72,7.2,131717.0],["2011-01-13",7.32,7.5,7.2,7.2,139333.0],["2011-01-14",7.38,7.44,7.2,7.32,86017.0],["2011-01-18",7.62,8.4,7.5,8.4,128017.0],["2011-01-19",8.58,8.64,7.68,8.04,152150.0],["2011-01-20",8.04,8.04,5.94,7.26,266333.0],["2011-01-21",7.38,7.5,6.06,6.84,55933.0],["2011-01-24",6.78,6.96,6.3,6.42,32900.0],["2011-01-25",6.3,7.92,6.3,7.68,119450.0],["2011-01-26",7.74,8.22,7.5,7.68,57883.0],["2011-01-27",7.8,7.8,7.26,7.26,34683.0],["2011-01-28",7.5,7.68,7.2,7.62,24517.0],["2011-01-31",7.62,7.74,7.2,7.44,40850.0],["2011-02-01",7.26,7.44,6.9,6.96,33967.0],["2011-02-02",7.02,7.08,6.66,6.72,32783.0],["2011-02-03",6.72,6.84,6.66,6.72,16267.0],["2011-02-04",6.72,6.78,6.48,6.6,29483.0],["2011-02-07",6.66,7.38,6.66,7.2,36367.0],["2011-02-08",7.14,7.2,6.9,7.02,27150.0],["2011-02-09",7.08,7.2,6.66,7.08,11250.0],["2011-02-10",6.78,7.32,6.78,6.9,19817.0],["2011-02-11",7.08,7.2,6.9,7.08,5733.0],["2011-02-14",7.26,7.38,6.96,7.2,42850.0],["2011-02-15",7.2,7.2,6.9,7.02,23517.0],["2011-02-16",7.02,7.08,6.9,7.02,39467.0],["2011-02-17",7.02,7.08,6.9,7.08,12350.0],["2011-02-18",7.08,7.2,6.96,7.2,10850.0],["2011-02-22",7.2,7.32,6.96,7.2,41067.0],["2011-02-23",7.14,7.2,6.9,7.2,17433.0],["2011-02-24",7.08,7.2,6.9,7.2,14917.0],["2011-02-25",7.32,7.32,6.9,7.2,13867.0],["2011-02-28",7.2,7.2,6.9,7.08,10317.0],["2011-03-01",7.08,7.08,6.24,6.66,52250.0],["2011-03-02",6.66,6.84,6.3,6.66,28017.0],["2011-03-03",6.72,6.9,6.48,6.66,19100.0],["2011-03-04",6.48,6.66,6.48,6.48,10450.0],["2011-03-07",7.08,7.14,6.6,6.96,24667.0],["2011-03-08",6.78,7.2,6.78,7.08,21200.0],["2011-03-09",7.2,7.2,6.66,6.96,36400.0],["2011-03-10",7.14,7.14,6.6,6.84,15850.0],["2011-03-11",7.14,7.14,6.6,6.72,16550.0],["2011-03-14",6.6,6.9,6.36,6.36,47767.0],["2011-03-15",6.3,6.36,6.0,6.3,46633.0],["2011-03-16",6.06,6.3,6.0,6.18,27883.0],["2011-03-17",6.06,6.6,6.0,6.54,38133.0],["2011-03-18",6.48,6.72,6.3,6.54,14767.0],["2011-03-21",6.3,6.66,6.12,6.24,17417.0],["2011-03-22",6.12,6.42,6.12,6.3,24033.0],["2011-03-23",6.42,6.42,6.12,6.3,11067.0],["2011-03-24",6.3,6.48,6.3,6.48,5583.0],["2011-03-25",6.48,6.54,6.12,6.48,5700.0],["2011-03-28",6.9,7.14,6.18,6.36,24483.0],["2011-03-29",6.6,6.6,6.24,6.3,20600.0],["2011-03-30",6.36,6.42,6.24,6.36,23733.0],["2011-03-31",6.3,6.3,5.22,6.24,78417.0],["2011-04-01",6.24,6.3,6.06,6.12,7900.0],["2011-04-04",6.12,6.3,5.88,6.24,17667.0],["2011-04-05",6.24,7.2,6.18,7.2,86250.0],["2011-04-06",7.44,8.22,7.38,8.16,167250.0],["2011-04-07",8.28,8.28,7.26,8.16,81867.0],["2011-04-08",8.1,8.28,7.44,7.92,70100.0],["2011-04-11",7.86,9.42,7.5,8.88,239417.0],["2011-04-12",8.52,8.64,7.8,7.86,73017.0],["2011-04-13",7.86,8.22,7.86,8.16,20617.0],["2011-04-14",8.16,8.22,7.5,7.62,31767.0],["2011-04-15",7.56,7.8,7.38,7.5,40167.0],["2011-04-18",7.68,7.8,7.2,7.32,19667.0],["2011-04-19",7.26,7.5,7.2,7.2,11517.0],["2011-04-20",7.44,8.1,7.32,7.8,38817.0],["2011-04-21",7.92,9.0,7.86,8.88,141267.0],["2011-04-25",8.82,8.88,8.4,8.64,54717.0],["2011-04-26",8.58,8.64,7.98,8.1,41550.0],["2011-04-27",8.1,8.4,7.86,8.04,26500.0],["2011-04-28",7.86,7.92,7.74,7.8,25833.0],["2011-04-29",8.1,8.16,7.8,8.1,13500.0],["2011-05-02",7.92,8.34,7.92,8.28,15500.0],["2011-05-03",8.22,8.34,7.92,8.22,21667.0],["2011-05-04",7.98,8.7,7.8,8.34,96667.0],["2011-05-05",8.4,8.46,8.1,8.4,59050.0],["2011-05-06",8.4,8.7,8.4,8.58,26833.0],["2011-05-09",8.76,8.82,8.4,8.46,24333.0],["2011-05-10",8.34,8.58,8.34,8.4,17400.0],["2011-05-11",8.46,8.58,8.4,8.52,12483.0],["2011-05-12",8.4,8.4,7.98,8.28,23567.0],["2011-05-13",8.16,8.22,8.1,8.22,5333.0],["2011-05-16",7.98,8.1,7.74,8.04,23700.0],["2011-05-17",8.04,8.04,7.2,7.8,49350.0],["2011-05-18",7.68,7.68,7.5,7.62,6900.0],["2011-05-19",7.56,7.62,7.38,7.5,6900.0],["2011-05-20",7.56,7.68,7.5,7.56,11800.0],["2011-05-23",7.5,7.62,7.38,7.5,10583.0],["2011-05-24",7.5,7.86,7.5,7.68,12050.0],["2011-05-25",7.68,7.8,7.32,7.56,14817.0],["2011-05-26",7.56,7.8,7.5,7.8,14283.0],["2011-05-27",7.68,7.86,7.44,7.56,16917.0],["2011-05-31",7.56,8.22,7.56,8.1,38500.0],["2011-06-01",8.1,8.16,7.8,8.1,13667.0],["2011-06-02",8.1,8.28,7.68,8.1,9933.0],["2011-06-03",7.74,8.1,7.5,7.98,18833.0],["2011-06-06",7.74,7.98,7.68,7.86,10200.0],["2011-06-07",7.86,7.86,7.68,7.86,3167.0],["2011-06-08",7.86,7.86,7.56,7.8,7617.0],["2011-06-09",7.56,7.8,7.5,7.68,14950.0],["2011-06-10",7.62,7.62,7.2,7.38,20117.0],["2011-06-13",7.38,7.44,7.2,7.26,12367.0],["2011-06-14",7.2,7.38,7.2,7.38,7600.0],["2011-06-15",7.26,7.26,7.08,7.08,16317.0],["2011-06-16",7.08,7.44,6.6,7.38,10167.0],["2011-06-17",7.38,7.38,6.78,7.02,12100.0],["2011-06-20",6.9,6.9,6.6,6.72,14950.0],["2011-06-21",6.6,7.08,6.0,6.9,72733.0],["2011-06-22",7.38,7.38,7.02,7.14,41683.0],["2011-06-23",7.2,7.74,7.02,7.56,23683.0],["2011-06-24",7.68,7.74,7.14,7.32,15117.0],["2011-06-27",7.14,7.32,6.9,7.02,15083.0],["2011-06-28",7.02,7.5,7.02,7.44,12717.0],["2011-06-29",7.44,7.5,7.32,7.38,6200.0],["2011-06-30",7.38,7.5,7.32,7.32,7833.0],["2011-07-01",7.32,7.5,7.2,7.38,4533.0],["2011-07-05",7.44,7.44,7.02,7.14,14333.0],["2011-07-06",7.02,7.26,6.84,7.02,11783.0],["2011-07-07",7.02,7.08,6.78,6.96,17950.0],["2011-07-08",6.96,6.96,6.54,6.54,36667.0],["2011-07-11",6.6,6.6,6.06,6.3,69433.0],["2011-07-12",6.18,6.54,5.46,6.48,63267.0],["2011-07-13",6.48,6.54,5.7,6.48,16117.0],["2011-07-14",6.6,7.8,6.54,7.32,54083.0],["2011-07-15",6.96,7.5,6.9,7.14,14417.0],["2011-07-18",7.2,7.32,7.08,7.08,10750.0],["2011-07-19",7.32,7.5,6.9,7.38,20900.0],["2011-07-20",7.5,7.5,7.26,7.38,6583.0],["2011-07-21",7.5,7.5,7.26,7.38,10767.0],["2011-07-22",7.38,7.38,7.14,7.38,4233.0],["2011-07-25",7.08,7.38,7.02,7.2,12900.0],["2011-07-26",7.14,7.2,6.9,7.08,8200.0],["2011-07-27",7.02,7.08,6.42,6.66,16867.0],["2011-07-28",6.9,6.9,6.12,6.18,27367.0],["2011-07-29",6.36,6.54,5.7,6.18,51683.0],["2011-08-01",6.18,6.3,6.12,6.3,7667.0],["2011-08-02",6.3,6.3,6.06,6.3,16317.0],["2011-08-03",6.3,6.3,5.7,6.06,26950.0],["2011-08-04",6.06,6.06,4.56,5.7,97567.0],["2011-08-05",5.7,5.94,5.22,5.7,41767.0],["2011-08-08",5.76,5.76,5.1,5.46,40383.0],["2011-08-09",5.46,5.58,4.98,5.46,23417.0],["2011-08-10",5.4,5.94,5.1,5.4,19683.0],["2011-08-11",5.28,5.58,4.92,5.16,43933.0],["2011-08-12",5.4,5.4,5.1,5.4,7817.0],["2011-08-15",5.4,5.76,5.4,5.7,10700.0],["2011-08-16",5.52,5.64,5.22,5.4,9333.0],["2011-08-17",5.46,5.64,5.4,5.52,21183.0],["2011-08-18",5.4,5.52,5.4,5.52,13650.0],["2011-08-19",5.52,5.52,5.1,5.46,18467.0],["2011-08-22",5.16,5.76,5.16,5.7,14950.0],["2011-08-23",5.58,5.76,5.16,5.7,6833.0],["2011-08-24",5.28,5.7,5.16,5.52,8117.0],["2011-08-25",5.4,5.46,5.28,5.46,13100.0],["2011-08-26",5.46,5.52,5.16,5.46,5883.0],["2011-08-29",5.16,5.4,5.1,5.34,12467.0],["2011-08-30",5.34,5.46,5.28,5.34,6850.0],["2011-08-31",5.28,5.34,5.16,5.22,7117.0],["2011-09-01",5.16,5.28,4.98,5.1,16283.0],["2011-09-02",4.98,5.22,4.86,5.1,7817.0],["2011-09-06",5.1,5.1,4.86,5.1,14017.0],["2011-09-07",5.1,5.22,4.86,4.86,10517.0],["2011-09-08",4.86,5.22,4.86,5.04,12817.0],["2011-09-09",4.92,5.28,4.92,5.28,6450.0],["2011-09-12",5.28,5.46,5.1,5.46,15267.0],["2011-09-13",5.46,5.88,5.4,5.7,22050.0],["2011-09-14",5.88,6.12,5.7,6.0,27650.0],["2011-09-15",6.12,6.54,5.94,6.48,16433.0],["2011-09-16",6.54,6.54,6.18,6.3,8683.0],["2011-09-19",6.3,6.36,6.06,6.12,5650.0],["2011-09-20",6.12,6.3,5.94,6.0,6633.0],["2011-09-21",5.94,6.0,5.7,5.76,11183.0],["2011-09-22",5.76,5.76,5.4,5.52,22267.0],["2011-09-23",5.46,5.52,5.22,5.28,11217.0],["2011-09-26",5.22,6.06,5.16,5.34,36283.0],["2011-09-27",5.28,5.52,5.22,5.46,3767.0],["2011-09-28",5.34,5.4,5.1,5.16,5767.0],["2011-09-29",5.1,5.52,5.1,5.4,4683.0],["2011-09-30",5.16,5.22,5.04,5.16,8467.0],["2011-10-03",5.52,5.88,5.4,5.64,54183.0],["2011-10-04",5.64,5.76,5.52,5.7,29717.0],["2011-10-05",5.76,5.82,5.64,5.7,26733.0],["2011-10-06",5.7,5.94,5.58,5.88,20333.0],["2011-10-07",5.94,6.0,5.76,5.88,12533.0],["2011-10-10",5.88,5.88,5.7,5.82,12517.0],["2011-10-11",5.7,5.82,5.7,5.82,9117.0],["2011-10-12",5.76,5.94,5.7,5.94,23183.0],["2011-10-13",5.94,5.94,5.4,5.58,21833.0],["2011-10-14",5.7,5.88,5.58,5.7,7617.0],["2011-10-17",5.76,5.76,5.64,5.76,5317.0],["2011-10-18",5.82,5.82,5.58,5.82,20800.0],["2011-10-19",5.82,5.82,5.58,5.76,10317.0],["2011-10-20",5.76,5.76,5.58,5.7,3933.0],["2011-10-21",5.76,5.76,5.58,5.64,15467.0],["2011-10-24",5.58,5.58,5.4,5.58,10500.0],["2011-10-25",5.52,5.58,5.4,5.52,11650.0],["2011-10-26",5.52,5.64,5.28,5.46,9417.0],["2011-10-27",5.52,5.52,5.22,5.52,9050.0],["2011-10-28",5.52,5.52,5.16,5.34,9133.0],["2011-10-31",5.28,5.52,5.16,5.34,4417.0],["2011-11-01",5.34,5.82,5.16,5.76,31767.0],["2011-11-02",5.76,5.76,5.58,5.7,14717.0],["2011-11-03",5.7,5.7,5.52,5.7,9450.0],["2011-11-04",5.7,5.7,5.58,5.7,5950.0],["2011-11-07",5.76,5.76,5.58,5.58,3867.0],["2011-11-08",5.58,5.7,5.52,5.64,5567.0],["2011-11-09",5.52,5.64,5.4,5.46,15067.0],["2011-11-10",5.4,5.58,5.28,5.58,5100.0],["2011-11-11",5.58,5.58,5.34,5.52,13100.0],["2011-11-14",5.4,5.4,5.22,5.4,16700.0],["2011-11-15",5.28,5.4,5.22,5.4,9033.0],["2011-11-16",5.4,5.4,5.22,5.4,5783.0],["2011-11-17",5.28,5.28,5.22,5.22,5933.0],["2011-11-18",5.22,5.28,5.04,5.04,19833.0],["2011-11-21",4.92,5.04,4.68,4.74,25750.0],["2011-11-22",4.68,4.8,4.56,4.74,10483.0],["2011-11-23",4.74,4.74,4.38,4.56,16267.0],["2011-11-25",4.38,4.74,4.38,4.38,5667.0],["2011-11-28",4.44,4.74,4.38,4.44,11000.0],["2011-11-29",4.8,4.92,4.38,4.68,25117.0],["2011-11-30",4.8,4.92,4.62,4.8,8317.0],["2011-12-01",4.8,4.86,4.5,4.68,17200.0],["2011-12-02",4.74,4.74,4.5,4.56,12050.0],["2011-12-05",4.5,4.56,4.32,4.38,20917.0],["2011-12-06",4.26,4.26,3.84,4.08,55567.0],["2011-12-07",3.9,4.2,3.9,4.2,9167.0],["2011-12-08",4.32,4.74,4.2,4.68,24450.0],["2011-12-09",4.8,4.8,4.38,4.38,24217.0],["2011-12-12",4.26,4.62,4.26,4.62,9350.0],["2011-12-13",4.62,5.34,4.32,5.34,17150.0],["2011-12-14",5.4,5.46,4.8,5.04,14400.0],["2011-12-15",4.8,5.04,4.56,4.8,11900.0],["2011-12-16",4.68,5.28,4.68,5.28,15550.0],["2011-12-19",5.04,5.4,4.86,5.28,35783.0],["2011-12-20",5.28,5.28,5.04,5.28,19817.0],["2011-12-21",5.4,6.54,5.34,6.18,91150.0],["2011-12-22",6.78,6.78,5.76,6.0,48083.0],["2011-12-23",6.0,6.0,5.76,5.94,6667.0],["2011-12-27",5.82,6.0,5.82,5.88,14250.0],["2011-12-28",5.88,5.88,5.16,5.7,48133.0],["2011-12-29",5.7,6.0,5.7,5.82,51550.0],["2011-12-30",5.76,5.94,5.7,5.76,20983.0],["2012-01-03",5.76,5.88,5.64,5.88,10467.0],["2012-01-04",5.76,5.94,5.76,5.76,8867.0],["2012-01-05",5.76,5.76,5.4,5.7,3917.0],["2012-01-06",5.4,5.88,5.4,5.88,20217.0],["2012-01-09",5.88,5.94,5.4,5.94,9183.0],["2012-01-10",5.82,5.88,5.52,5.52,6333.0],["2012-01-11",5.52,5.64,5.4,5.58,16467.0],["2012-01-12",5.58,5.64,5.46,5.58,4483.0],["2012-01-13",5.46,5.64,5.34,5.4,7400.0],["2012-01-17",5.28,5.28,4.98,5.04,24400.0],["2012-01-18",5.04,5.58,4.98,4.98,8183.0],["2012-01-19",4.98,5.4,4.98,5.1,6767.0],["2012-01-20",5.1,5.16,4.92,5.1,8783.0],["2012-01-23",5.1,5.1,4.92,5.1,6883.0],["2012-01-24",5.1,5.1,4.8,5.04,12050.0],["2012-01-25",4.98,5.04,4.8,5.04,6733.0],["2012-01-26",4.86,5.04,4.5,4.86,25967.0],["2012-01-27",4.68,5.04,4.62,5.04,20667.0],["2012-01-30",4.8,5.1,4.74,4.86,18217.0],["2012-01-31",4.8,4.86,4.74,4.86,19583.0],["2012-02-01",4.92,5.4,4.86,5.22,27250.0],["2012-02-02",5.04,5.1,4.8,5.1,7683.0],["2012-02-03",5.1,5.1,4.98,5.1,6600.0],["2012-02-06",5.1,5.1,4.86,5.1,4883.0],["2012-02-07",5.1,5.1,4.74,4.92,14917.0],["2012-02-08",4.92,5.22,4.8,5.1,13267.0],["2012-02-09",5.1,5.1,4.74,4.86,10733.0],["2012-02-10",4.86,4.86,4.5,4.68,25700.0],["2012-02-13",4.68,4.8,4.56,4.62,24733.0],["2012-02-14",4.62,4.8,4.56,4.8,22117.0],["2012-02-15",4.74,4.8,4.56,4.68,22133.0],["2012-02-16",4.62,4.86,4.62,4.86,10417.0],["2012-02-17",4.86,4.86,4.74,4.74,4550.0],["2012-02-21",4.74,5.28,4.2,5.1,93017.0],["2012-02-22",5.16,5.16,4.74,5.16,48150.0],["2012-02-23",5.34,5.4,4.86,5.4,16750.0],["2012-02-24",5.16,5.4,4.98,5.4,15867.0],["2012-02-27",5.4,5.4,5.04,5.16,18017.0],["2012-02-28",5.16,5.28,5.04,5.28,7700.0],["2012-02-29",5.22,5.22,4.98,5.16,6183.0],["2012-03-01",5.1,5.22,5.1,5.22,3367.0],["2012-03-02",5.22,5.22,5.04,5.1,7550.0],["2012-03-05",5.04,5.04,4.92,5.04,8967.0],["2012-03-06",4.92,4.92,4.38,4.5,54883.0],["2012-03-07",4.44,4.68,4.32,4.5,32567.0],["2012-03-08",4.44,4.5,3.9,4.5,50100.0],["2012-03-09",4.38,4.86,4.08,4.68,48300.0],["2012-03-12",4.68,5.1,4.62,4.98,26917.0],["2012-03-13",5.1,5.28,4.74,5.28,89783.0],["2012-03-14",5.4,5.76,5.28,5.64,79867.0],["2012-03-15",5.64,5.94,5.52,5.82,43517.0],["2012-03-16",5.76,5.88,5.52,5.82,18667.0],["2012-03-19",5.82,6.0,5.7,5.82,22517.0],["2012-03-20",5.82,5.82,5.34,5.76,27183.0],["2012-03-21",5.4,6.0,5.4,6.0,47367.0],["2012-03-22",5.88,6.0,5.58,5.94,5583.0],["2012-03-23",4.03,6.0,4.0,4.45,124800.0],["2012-03-26",4.85,5.14,4.5,5.14,109500.0],["2012-03-27",5.2,5.2,4.4,4.57,202200.0],["2012-03-28",4.69,4.69,4.2,4.2,64700.0],["2012-03-29",4.2,4.4,3.75,4.34,141400.0],["2012-03-30",4.31,4.4,3.91,4.04,39200.0],["2012-04-02",4.04,4.28,4.0,4.14,26800.0],["2012-04-03",4.2,4.4,3.93,4.02,45600.0],["2012-04-04",4.02,4.04,3.83,3.99,45300.0],["2012-04-05",3.9,4.05,3.89,4.0,55500.0],["2012-04-09",3.9,4.0,3.9,3.99,27100.0],["2012-04-10",3.93,4.04,3.71,3.75,53600.0],["2012-04-11",3.81,3.98,3.3,3.6,44600.0],["2012-04-12",3.55,3.6,3.11,3.25,143900.0],["2012-04-13",3.2,3.3,2.53,3.0,147200.0],["2012-04-16",2.96,2.96,2.69,2.81,51000.0],["2012-04-17",2.78,2.99,2.75,2.89,46100.0],["2012-04-18",2.81,2.95,2.81,2.93,22700.0],["2012-04-19",3.0,3.14,2.94,3.08,112400.0],["2012-04-20",3.18,3.18,2.9,2.95,45900.0],["2012-04-23",2.95,2.96,2.81,2.82,23300.0],["2012-04-24",2.9,3.05,2.9,3.04,44500.0],["2012-04-25",3.11,3.2,2.97,3.14,86600.0],["2012-04-26",3.24,3.33,3.1,3.29,19400.0],["2012-04-27",3.31,3.48,3.12,3.17,18400.0],["2012-04-30",3.1,3.16,3.04,3.11,5800.0],["2012-05-01",3.11,3.15,3.1,3.11,22000.0],["2012-05-02",3.1,3.1,3.0,3.0,27100.0],["2012-05-03",2.93,2.96,2.85,2.87,26000.0],["2012-05-04",2.9,3.1,2.9,2.95,11400.0],["2012-05-07",2.95,2.99,2.93,2.99,11000.0],["2012-05-08",2.91,2.98,2.91,2.97,13700.0],["2012-05-09",2.95,2.99,2.89,2.97,17000.0],["2012-05-10",2.98,3.0,2.91,2.98,4800.0],["2012-05-11",2.92,2.95,2.89,2.93,19800.0],["2012-05-14",2.87,2.91,2.54,2.54,36500.0],["2012-05-15",2.62,2.63,2.17,2.31,62000.0],["2012-05-16",2.21,2.25,2.1,2.15,29400.0],["2012-05-17",2.17,2.29,2.02,2.02,74000.0],["2012-05-18",2.03,2.05,2.0,2.04,39800.0],["2012-05-21",2.27,2.27,1.96,1.96,47000.0],["2012-05-22",2.0,2.13,1.97,2.08,176000.0],["2012-05-23",2.1,2.53,2.08,2.34,163000.0],["2012-05-24",2.36,2.47,2.32,2.41,80000.0],["2012-05-25",2.49,2.49,2.38,2.38,52300.0],["2012-05-29",2.48,2.48,2.31,2.4,53100.0],["2012-05-30",2.3,2.35,2.3,2.3,34900.0],["2012-05-31",2.3,2.39,2.26,2.34,26300.0],["2012-06-01",2.25,2.33,2.25,2.32,23800.0],["2012-06-04",2.27,2.3,2.15,2.19,37300.0],["2012-06-05",2.2,2.2,2.15,2.17,9500.0],["2012-06-06",2.23,2.28,2.19,2.28,8500.0],["2012-06-07",2.21,2.28,2.21,2.26,18800.0],["2012-06-08",2.2,2.2,2.11,2.14,20400.0],["2012-06-11",2.1,2.13,2.08,2.1,47400.0],["2012-06-12",2.05,2.1,2.03,2.08,19900.0],["2012-06-13",2.02,2.09,1.99,2.0,50700.0],["2012-06-14",2.0,2.03,1.98,2.0,19500.0],["2012-06-15",1.97,2.05,1.97,1.98,56100.0],["2012-06-18",1.96,2.04,1.89,2.02,35800.0],["2012-06-19",2.03,2.07,2.0,2.05,20500.0],["2012-06-20",2.1,2.15,2.05,2.14,37500.0],["2012-06-21",2.1,2.15,2.07,2.14,9600.0],["2012-06-22",2.12,2.15,2.1,2.15,73600.0],["2012-06-25",2.2,2.2,2.11,2.16,13800.0],["2012-06-26",2.1,2.22,2.03,2.08,23600.0],["2012-06-27",2.11,2.18,2.04,2.09,11900.0],["2012-06-28",2.12,2.12,2.01,2.04,27900.0],["2012-06-29",2.13,2.13,2.01,2.05,8200.0],["2012-07-02",2.0,2.0,1.76,1.76,94700.0],["2012-07-03",1.8,1.8,1.65,1.65,79700.0],["2012-07-05",1.95,1.95,1.75,1.89,85600.0],["2012-07-06",1.75,1.92,1.75,1.86,35100.0],["2012-07-09",1.86,1.97,1.86,1.92,14100.0],["2012-07-10",1.93,1.93,1.79,1.85,18500.0],["2012-07-11",1.8,1.92,1.8,1.84,23800.0],["2012-07-12",1.8,1.91,1.75,1.84,25300.0],["2012-07-13",1.78,1.91,1.78,1.82,17200.0],["2012-07-16",1.71,1.8,1.71,1.77,28900.0],["2012-07-17",1.78,1.78,1.68,1.68,15800.0],["2012-07-18",1.71,1.85,1.61,1.78,35200.0],["2012-07-19",1.8,1.81,1.71,1.8,11500.0],["2012-07-20",1.8,1.8,1.7,1.77,23200.0],["2012-07-23",1.75,3.48,1.75,2.9,2565300.0],["2012-07-24",2.95,2.97,2.36,2.48,530900.0],["2012-07-25",2.82,3.25,2.77,2.82,1378700.0],["2012-07-26",2.8,2.9,2.56,2.57,249600.0],["2012-07-27",2.57,2.79,2.57,2.7,110600.0],["2012-07-30",2.7,3.07,2.51,2.54,128600.0],["2012-07-31",2.58,2.58,2.22,2.34,124500.0],["2012-08-01",2.46,2.46,2.13,2.31,116000.0],["2012-08-02",2.35,2.4,2.2,2.36,59300.0],["2012-08-03",2.3,2.4,2.11,2.23,65100.0],["2012-08-06",2.1,2.27,2.01,2.09,75800.0],["2012-08-07",2.02,2.45,2.02,2.3,150000.0],["2012-08-08",2.2,2.41,2.2,2.28,105900.0],["2012-08-09",2.25,2.5,2.25,2.3,94000.0],["2012-08-10",2.51,2.51,2.31,2.31,33400.0],["2012-08-13",2.5,2.5,2.24,2.35,39900.0],["2012-08-14",2.35,2.44,2.35,2.35,8900.0],["2012-08-15",2.35,2.36,2.26,2.33,22400.0],["2012-08-16",2.35,2.35,2.21,2.29,23400.0],["2012-08-17",2.3,2.35,2.23,2.34,40400.0],["2012-08-20",2.26,2.28,2.16,2.28,25400.0],["2012-08-21",2.17,2.27,2.15,2.21,22900.0],["2012-08-22",2.22,2.27,2.15,2.21,21000.0],["2012-08-23",2.2,2.25,2.13,2.2,34900.0],["2012-08-24",2.11,2.25,2.11,2.2,43500.0],["2012-08-27",2.19,2.32,2.19,2.32,41400.0],["2012-08-28",2.34,2.44,2.28,2.38,39400.0],["2012-08-29",2.37,2.37,2.16,2.17,71000.0],["2012-08-30",2.15,2.32,2.08,2.2,75200.0],["2012-08-31",2.19,2.22,2.06,2.16,36000.0],["2012-09-04",2.21,2.24,2.06,2.06,82500.0],["2012-09-05",2.07,2.09,1.94,2.04,93400.0],["2012-09-06",2.1,2.1,1.95,2.05,43000.0],["2012-09-07",2.06,2.06,1.96,2.02,38200.0],["2012-09-10",1.97,2.02,1.93,1.98,129100.0],["2012-09-11",2.0,2.02,1.91,2.0,110800.0],["2012-09-12",1.97,2.0,1.9,1.98,38600.0],["2012-09-13",2.01,2.01,1.91,1.96,34000.0],["2012-09-14",1.92,1.95,1.82,1.88,62900.0],["2012-09-17",1.88,1.9,1.67,1.72,122400.0],["2012-09-18",1.66,1.89,1.65,1.89,96000.0],["2012-09-19",2.0,2.24,1.98,2.24,196800.0],["2012-09-20",2.25,2.3,2.16,2.22,62500.0],["2012-09-21",2.22,2.24,2.09,2.1,66600.0],["2012-09-24",2.06,2.24,2.01,2.13,42100.0],["2012-09-25",2.21,2.24,2.13,2.2,61900.0],["2012-09-26",2.24,2.24,2.13,2.24,32300.0],["2012-09-27",2.21,2.23,2.14,2.23,9600.0],["2012-09-28",2.23,2.23,2.15,2.23,11100.0],["2012-10-01",2.2,2.2,2.1,2.1,39600.0],["2012-10-02",2.15,2.19,2.07,2.08,11000.0],["2012-10-03",2.08,2.14,1.99,2.12,22300.0],["2012-10-04",2.09,2.1,2.02,2.08,40600.0],["2012-10-05",2.05,2.09,2.01,2.07,15400.0],["2012-10-08",2.07,2.09,2.07,2.09,14100.0],["2012-10-09",2.09,2.09,1.94,2.06,48700.0],["2012-10-10",2.01,2.15,2.01,2.14,27400.0],["2012-10-11",2.17,2.19,2.02,2.17,28500.0],["2012-10-12",2.06,2.17,2.06,2.15,18700.0],["2012-10-15",2.11,2.11,2.06,2.08,19300.0],["2012-10-16",2.05,2.17,2.0,2.1,42500.0],["2012-10-17",2.06,2.1,2.03,2.1,6700.0],["2012-10-18",2.07,2.08,2.04,2.08,3200.0],["2012-10-19",2.1,2.1,2.03,2.08,9900.0],["2012-10-22",2.08,2.1,2.01,2.1,31100.0],["2012-10-23",2.05,2.06,1.9,1.97,45800.0],["2012-10-24",1.98,2.0,1.88,1.94,14000.0],["2012-10-25",1.95,1.96,1.88,1.91,13800.0],["2012-10-26",1.9,2.09,1.86,1.88,42700.0],["2012-10-31",2.0,2.04,1.89,1.9,22200.0],["2012-11-01",1.88,1.92,1.78,1.89,25400.0],["2012-11-02",1.93,1.95,1.8,1.89,17500.0],["2012-11-05",1.89,1.91,1.81,1.9,15800.0],["2012-11-06",1.9,1.9,1.79,1.87,23900.0],["2012-11-07",1.88,2.09,1.82,1.89,20800.0],["2012-11-08",1.88,1.97,1.82,1.83,15300.0],["2012-11-09",1.81,1.94,1.81,1.83,23200.0],["2012-11-12",1.85,1.94,1.83,1.89,24100.0],["2012-11-13",1.89,1.9,1.8,1.81,17300.0],["2012-11-14",1.8,1.87,1.69,1.76,36400.0],["2012-11-15",1.72,1.88,1.65,1.66,61000.0],["2012-11-16",1.65,1.7,1.65,1.67,15100.0],["2012-11-19",1.72,1.73,1.6,1.73,27800.0],["2012-11-20",1.67,1.75,1.6,1.68,19100.0],["2012-11-21",1.65,1.75,1.65,1.75,21400.0],["2012-11-23",1.71,1.78,1.63,1.75,3900.0],["2012-11-26",1.98,2.22,1.83,2.07,262400.0],["2012-11-27",2.11,2.15,2.02,2.05,50100.0],["2012-11-28",1.95,2.03,1.75,2.0,41000.0],["2012-11-29",1.97,1.98,1.89,1.97,23400.0],["2012-11-30",1.92,2.0,1.92,2.0,19800.0],["2012-12-03",1.95,1.99,1.83,1.9,28800.0],["2012-12-04",1.94,1.97,1.88,1.94,12300.0],["2012-12-05",1.9,2.02,1.81,2.02,40400.0],["2012-12-06",1.87,2.02,1.86,1.98,15400.0],["2012-12-07",2.0,2.0,1.82,1.88,22900.0],["2012-12-10",1.84,1.88,1.81,1.87,16400.0],["2012-12-11",1.81,1.9,1.81,1.9,24400.0],["2012-12-12",1.91,1.91,1.81,1.87,43100.0],["2012-12-13",1.85,1.89,1.8,1.89,49600.0],["2012-12-14",1.83,1.95,1.8,1.87,29000.0],["2012-12-17",1.87,2.08,1.79,2.05,159100.0],["2012-12-18",2.08,2.24,2.05,2.21,237500.0],["2012-12-19",2.24,2.24,2.03,2.05,57100.0],["2012-12-20",2.06,2.11,2.03,2.08,38400.0],["2012-12-21",2.06,2.07,2.0,2.03,43000.0],["2012-12-24",2.0,2.21,2.0,2.17,33400.0],["2012-12-26",2.17,2.17,2.0,2.03,30700.0],["2012-12-27",1.99,2.15,1.99,2.03,36700.0],["2012-12-28",2.01,2.13,1.99,2.07,39900.0],["2012-12-31",2.03,2.08,1.91,2.05,87800.0],["2013-01-02",2.05,2.15,2.05,2.13,18000.0],["2013-01-03",2.09,2.1,2.01,2.04,46500.0],["2013-01-04",2.09,2.09,2.01,2.05,15600.0],["2013-01-07",2.01,2.1,1.96,2.0,19200.0],["2013-01-08",2.02,2.1,2.02,2.1,18800.0],["2013-01-09",2.1,2.15,2.06,2.1,34500.0],["2013-01-10",2.1,2.14,1.99,2.13,27700.0],["2013-01-11",2.1,2.15,2.04,2.13,16700.0],["2013-01-14",2.1,2.14,2.0,2.14,18300.0],["2013-01-15",2.14,2.48,2.06,2.45,79800.0],["2013-01-16",2.46,2.5,2.11,2.39,62400.0],["2013-01-17",2.37,2.37,2.28,2.34,27500.0],["2013-01-18",2.3,2.44,2.28,2.31,29700.0],["2013-01-22",2.41,2.72,2.41,2.63,229900.0],["2013-01-23",2.65,2.72,2.44,2.46,80500.0],["2013-01-24",2.51,2.63,2.3,2.44,81700.0],["2013-01-25",2.45,2.6,2.3,2.38,39500.0],["2013-01-28",2.47,2.7,2.39,2.63,100600.0],["2013-01-29",2.63,2.75,2.54,2.75,48600.0],["2013-01-30",2.75,2.75,2.6,2.65,48400.0],["2013-01-31",2.58,2.65,2.56,2.57,24400.0],["2013-02-01",2.5,2.6,2.5,2.6,41500.0],["2013-02-04",2.61,2.64,2.52,2.63,21100.0],["2013-02-05",2.64,2.72,2.6,2.6,19400.0],["2013-02-06",2.6,2.6,2.51,2.54,25500.0],["2013-02-07",2.51,2.72,2.5,2.59,17200.0],["2013-02-08",2.56,3.03,2.5,2.9,171300.0],["2013-02-11",2.84,2.9,2.61,2.73,61100.0],["2013-02-12",2.77,2.91,2.73,2.8,28000.0],["2013-02-13",2.8,3.05,2.73,3.03,61000.0],["2013-02-14",3.11,3.4,3.03,3.39,129400.0],["2013-02-15",3.49,3.49,3.2,3.21,62800.0],["2013-02-19",3.2,3.2,2.98,3.06,91400.0],["2013-02-20",3.21,3.21,3.0,3.09,62200.0],["2013-02-21",3.1,3.1,2.75,3.01,36400.0],["2013-02-22",2.92,3.3,2.78,3.29,136700.0],["2013-02-25",3.47,3.98,3.35,3.65,203600.0],["2013-02-26",3.69,3.83,3.5,3.62,56200.0],["2013-02-27",3.62,3.69,3.54,3.56,38500.0],["2013-02-28",3.55,3.55,3.36,3.4,57400.0],["2013-03-01",3.4,3.47,3.3,3.36,48500.0],["2013-03-04",3.36,3.37,3.31,3.32,16300.0],["2013-03-05",3.42,3.95,3.42,3.8,214800.0],["2013-03-06",3.8,3.8,3.61,3.66,98600.0],["2013-03-07",3.72,3.8,3.66,3.76,53000.0],["2013-03-08",3.8,4.05,3.8,3.9,120200.0],["2013-03-11",4.0,4.21,3.9,4.21,88100.0],["2013-03-12",4.3,4.55,4.21,4.22,205200.0],["2013-03-13",4.38,4.5,4.01,4.21,282200.0],["2013-03-14",4.3,4.3,4.03,4.24,51000.0],["2013-03-15",4.2,4.37,4.01,4.35,127500.0],["2013-03-18",4.35,4.45,4.2,4.36,40900.0],["2013-03-19",4.33,4.37,4.16,4.28,64000.0],["2013-03-20",4.28,4.28,4.16,4.17,19000.0],["2013-03-21",4.19,4.2,4.01,4.14,66800.0],["2013-03-22",4.12,4.12,3.73,3.81,131700.0],["2013-03-25",3.74,3.74,3.4,3.49,92900.0],["2013-03-26",3.5,3.5,3.05,3.29,202500.0],["2013-03-27",3.25,3.68,3.21,3.62,103800.0],["2013-03-28",3.62,3.68,3.49,3.59,29700.0],["2013-04-01",3.49,3.56,3.35,3.55,66600.0],["2013-04-02",3.52,3.52,3.36,3.43,23100.0],["2013-04-03",3.37,3.45,3.28,3.45,40400.0],["2013-04-04",3.51,3.79,3.41,3.61,48000.0],["2013-04-05",3.67,3.78,3.56,3.64,33700.0],["2013-04-08",3.61,3.66,3.4,3.63,35100.0],["2013-04-09",3.61,3.62,3.5,3.56,18800.0],["2013-04-10",3.62,3.62,3.51,3.58,19500.0],["2013-04-11",3.53,3.56,3.4,3.45,48300.0],["2013-04-12",3.48,3.48,3.19,3.26,42900.0],["2013-04-15",3.3,3.49,3.23,3.29,29100.0],["2013-04-16",3.32,3.59,3.32,3.57,58800.0],["2013-04-17",3.8,4.05,3.73,3.97,160800.0],["2013-04-18",3.96,4.15,3.8,3.91,104100.0],["2013-04-19",3.92,3.98,3.89,3.95,28100.0],["2013-04-22",4.0,4.17,3.85,3.87,32500.0],["2013-04-23",3.97,4.15,3.89,4.02,61800.0],["2013-04-24",4.09,4.19,4.02,4.15,57300.0],["2013-04-25",4.07,4.15,3.9,3.97,98000.0],["2013-04-26",4.03,4.15,4.0,4.15,21800.0],["2013-04-29",4.28,5.22,4.28,4.98,898500.0],["2013-04-30",5.0,5.0,4.51,4.68,229400.0],["2013-05-01",4.67,4.88,4.62,4.73,105900.0],["2013-05-02",4.75,5.15,4.67,4.89,191800.0],["2013-05-03",5.03,5.03,4.76,4.83,54000.0],["2013-05-06",4.75,4.83,4.55,4.6,92600.0],["2013-05-07",4.53,4.55,4.22,4.5,110500.0],["2013-05-08",4.5,4.53,4.32,4.51,35000.0],["2013-05-09",4.53,4.53,4.34,4.37,41700.0],["2013-05-10",4.39,4.39,4.21,4.29,40500.0],["2013-05-13",4.21,4.27,4.05,4.15,111800.0],["2013-05-14",4.1,4.55,4.1,4.41,44100.0],["2013-05-15",4.39,4.43,4.1,4.28,54100.0],["2013-05-16",4.15,4.32,4.1,4.22,33100.0],["2013-05-17",4.19,4.45,4.1,4.4,28100.0],["2013-05-20",4.47,4.55,4.36,4.42,38800.0],["2013-05-21",4.37,4.45,4.32,4.42,25500.0],["2013-05-22",4.42,4.49,4.11,4.18,53700.0],["2013-05-23",4.1,4.4,4.1,4.23,31400.0],["2013-05-24",4.21,4.47,4.15,4.4,76000.0],["2013-05-28",4.47,4.47,4.16,4.26,76300.0],["2013-05-29",4.21,4.35,4.2,4.29,22000.0],["2013-05-30",4.35,4.4,4.32,4.35,26300.0],["2013-05-31",4.4,4.4,4.21,4.25,28300.0],["2013-06-03",4.23,4.3,4.05,4.29,86200.0],["2013-06-04",4.34,4.42,4.13,4.15,56800.0],["2013-06-05",4.24,4.27,3.95,4.06,126100.0],["2013-06-06",4.0,4.18,4.0,4.15,42400.0],["2013-06-07",4.2,4.32,4.05,4.2,53900.0],["2013-06-10",4.13,4.2,4.05,4.07,26900.0],["2013-06-11",4.08,4.18,3.95,3.99,51700.0],["2013-06-12",4.19,4.2,4.0,4.09,50400.0],["2013-06-13",4.09,4.1,3.96,4.09,26900.0],["2013-06-14",4.05,4.13,3.96,4.09,18700.0],["2013-06-17",4.1,4.21,4.06,4.16,27100.0],["2013-06-18",4.15,4.15,3.95,3.98,40300.0],["2013-06-19",3.99,4.05,3.95,3.97,24200.0],["2013-06-20",3.95,4.08,3.9,4.0,30000.0],["2013-06-21",4.23,4.23,3.93,4.05,22100.0],["2013-06-24",4.09,4.09,3.9,3.91,22300.0],["2013-06-25",3.95,4.06,3.93,3.94,15500.0],["2013-06-26",3.93,4.03,3.92,3.95,6800.0],["2013-06-27",3.96,4.1,3.96,4.03,16100.0],["2013-06-28",4.1,4.25,3.99,4.25,27800.0],["2013-07-01",4.25,4.42,4.22,4.41,72600.0],["2013-07-02",4.44,4.44,4.26,4.36,43800.0],["2013-07-03",4.31,4.4,3.96,4.2,34600.0],["2013-07-05",4.31,4.32,3.97,4.09,15300.0],["2013-07-08",4.08,4.28,4.08,4.16,25100.0],["2013-07-09",4.2,4.49,4.1,4.46,87900.0],["2013-07-10",4.5,4.52,4.4,4.47,51500.0],["2013-07-11",4.59,4.6,4.47,4.5,52300.0],["2013-07-12",4.6,4.65,4.5,4.62,103800.0],["2013-07-15",4.62,4.62,4.5,4.62,39100.0],["2013-07-16",4.65,4.65,4.53,4.64,26400.0],["2013-07-17",4.7,4.8,4.59,4.74,52700.0],["2013-07-18",4.71,4.96,4.6,4.86,36800.0],["2013-07-19",4.76,4.93,4.7,4.86,38300.0],["2013-07-22",4.9,4.9,4.76,4.86,45400.0],["2013-07-23",4.9,4.94,4.8,4.83,39700.0],["2013-07-24",4.92,5.0,4.81,4.82,42200.0],["2013-07-25",4.84,4.94,4.55,4.94,99800.0],["2013-07-26",4.95,5.0,4.84,4.93,40000.0],["2013-07-29",4.9,5.03,4.8,5.0,42200.0],["2013-07-30",4.93,5.17,4.93,5.16,81600.0],["2013-07-31",5.17,5.97,5.17,5.95,191000.0],["2013-08-01",6.01,6.48,6.01,6.41,227000.0],["2013-08-02",6.46,6.48,6.0,6.08,151100.0],["2013-08-05",6.0,6.08,5.63,5.81,110200.0],["2013-08-06",5.85,6.03,5.34,5.65,157700.0],["2013-08-07",5.77,5.9,5.51,5.54,72200.0],["2013-08-08",5.49,5.88,5.48,5.79,106200.0],["2013-08-09",5.83,5.83,5.28,5.57,119900.0],["2013-08-12",6.01,7.95,6.01,6.78,1365000.0],["2013-08-13",7.36,7.4,6.85,7.12,571000.0],["2013-08-14",7.17,7.35,6.92,7.25,192100.0],["2013-08-15",7.2,7.2,6.28,6.69,270500.0],["2013-08-16",6.67,7.11,6.36,6.98,96000.0],["2013-08-19",6.99,6.99,6.51,6.53,94200.0],["2013-08-20",6.31,6.75,5.55,6.12,289700.0],["2013-08-21",6.1,6.75,6.1,6.37,89500.0],["2013-08-22",6.49,6.62,6.32,6.59,48800.0],["2013-08-23",6.63,7.63,6.39,7.23,305600.0],["2013-08-26",7.2,7.87,7.2,7.61,265700.0],["2013-08-27",7.55,7.89,7.32,7.57,198000.0],["2013-08-28",7.4,7.5,7.11,7.25,142000.0],["2013-08-29",7.37,7.7,7.08,7.5,107000.0],["2013-08-30",7.53,7.53,7.27,7.39,80500.0],["2013-09-03",7.5,7.7,7.44,7.57,84600.0],["2013-09-04",7.56,7.63,7.27,7.28,102700.0],["2013-09-05",7.35,7.55,7.16,7.55,93400.0],["2013-09-06",7.65,7.65,7.36,7.51,76700.0],["2013-09-09",7.64,7.65,7.35,7.43,72800.0],["2013-09-10",7.65,8.71,7.51,8.57,502200.0],["2013-09-11",8.79,11.25,8.66,10.85,1417100.0],["2013-09-12",10.99,13.21,10.85,11.0,1380300.0],["2013-09-13",10.85,10.92,9.6,9.95,485500.0],["2013-09-16",10.0,10.89,9.97,10.06,186900.0],["2013-09-17",10.26,10.5,9.03,9.25,374100.0],["2013-09-18",9.36,9.5,9.02,9.3,190700.0],["2013-09-19",9.4,9.4,9.11,9.19,100600.0],["2013-09-20",9.15,9.35,8.87,9.34,179700.0],["2013-09-23",9.3,9.3,8.55,9.09,238000.0],["2013-09-24",9.03,9.08,8.6,8.68,153000.0],["2013-09-25",8.85,9.34,8.7,9.12,234300.0],["2013-09-26",9.29,10.46,9.18,10.3,645000.0],["2013-09-27",10.3,10.87,10.1,10.43,305000.0],["2013-09-30",9.85,10.15,9.8,9.97,221600.0],["2013-10-01",10.0,10.42,9.96,10.02,208100.0],["2013-10-02",10.05,10.14,9.93,10.05,120900.0],["2013-10-03",10.04,10.4,9.87,10.09,157500.0],["2013-10-04",10.25,11.79,10.1,11.0,739400.0],["2013-10-07",11.13,12.44,11.0,12.06,683100.0],["2013-10-08",12.4,12.65,10.37,11.11,534700.0],["2013-10-09",11.15,11.15,9.85,10.22,396000.0],["2013-10-10",11.12,11.7,10.54,11.19,401700.0],["2013-10-11",11.39,11.7,10.95,11.15,268900.0],["2013-10-14",11.01,11.15,10.68,11.01,104700.0],["2013-10-15",10.95,11.35,10.6,10.8,240300.0],["2013-10-16",10.83,11.24,10.53,10.96,190600.0],["2013-10-17",11.14,11.32,10.91,11.24,166200.0],["2013-10-18",11.3,12.51,11.2,12.45,440100.0],["2013-10-21",12.45,12.75,11.71,11.93,237600.0],["2013-10-22",12.0,12.38,11.4,11.71,156200.0],["2013-10-23",11.7,11.7,10.94,11.21,191600.0],["2013-10-24",11.22,11.25,10.68,10.82,225200.0],["2013-10-25",10.9,10.99,10.55,10.85,91500.0],["2013-10-28",10.4,10.9,10.29,10.76,113200.0],["2013-10-29",10.77,10.9,10.52,10.79,157300.0],["2013-10-30",10.79,10.87,10.64,10.69,127000.0],["2013-10-31",10.72,10.83,10.2,10.45,167300.0],["2013-11-01",10.62,10.62,8.71,9.14,533400.0],["2013-11-04",9.02,9.75,8.8,9.46,183600.0],["2013-11-05",9.7,10.08,9.51,9.8,147200.0],["2013-11-06",9.85,10.0,8.5,8.52,341800.0],["2013-11-07",9.29,9.44,8.95,9.0,223700.0],["2013-11-08",8.95,8.95,7.9,8.75,567600.0],["2013-11-11",8.61,9.08,8.53,8.85,118700.0],["2013-11-12",8.66,8.85,7.63,7.92,253400.0],["2013-11-13",7.65,8.0,7.65,7.7,180900.0],["2013-11-14",7.69,8.23,7.62,7.8,130100.0],["2013-11-15",7.97,7.98,6.55,6.92,302900.0],["2013-11-18",6.86,6.9,5.7,5.9,521500.0],["2013-11-19",5.53,6.75,5.35,6.7,363600.0],["2013-11-20",6.46,7.75,6.4,7.46,355800.0],["2013-11-21",7.5,7.94,7.36,7.64,238600.0],["2013-11-22",7.64,8.1,7.55,8.02,172800.0],["2013-11-25",8.05,8.3,7.7,7.88,111400.0],["2013-11-26",7.99,8.97,7.86,8.88,257600.0],["2013-11-27",8.8,8.95,8.42,8.63,121500.0],["2013-11-29",8.53,8.7,8.2,8.2,78900.0],["2013-12-02",8.2,8.5,7.56,7.94,247700.0],["2013-12-03",8.69,9.42,8.34,8.99,587900.0],["2013-12-04",8.9,9.15,8.56,8.59,152000.0],["2013-12-05",8.84,9.25,8.84,9.24,180200.0],["2013-12-06",9.58,9.6,9.0,9.28,134700.0],["2013-12-09",9.34,9.34,8.86,9.12,101300.0],["2013-12-10",8.92,9.23,8.32,8.59,220300.0],["2013-12-11",8.74,9.23,8.33,8.59,108900.0],["2013-12-12",8.55,8.62,8.07,8.45,85200.0],["2013-12-13",8.64,8.64,8.2,8.27,61400.0],["2013-12-16",8.26,8.45,8.1,8.44,54900.0],["2013-12-17",8.27,8.27,7.59,7.99,130300.0],["2013-12-18",8.14,8.14,7.64,7.74,92800.0],["2013-12-19",7.94,8.26,7.88,8.02,135400.0],["2013-12-20",8.01,8.2,7.83,8.06,167100.0],["2013-12-23",8.0,8.2,7.87,8.02,134500.0],["2013-12-24",7.93,7.97,7.7,7.71,51400.0],["2013-12-26",7.75,8.1,7.75,8.1,129500.0],["2013-12-27",8.06,8.13,7.96,8.08,76200.0],["2013-12-30",8.1,8.13,8.0,8.03,59900.0],["2013-12-31",8.01,8.12,8.0,8.08,118200.0],["2014-01-02",8.01,8.08,7.94,8.05,57600.0],["2014-01-03",8.05,8.13,7.9,8.04,112800.0],["2014-01-06",8.27,8.37,8.15,8.32,213700.0],["2014-01-07",8.37,8.48,8.34,8.36,197300.0],["2014-01-08",8.38,8.57,8.37,8.47,315200.0],["2014-01-09",8.75,14.2,8.75,13.49,7079100.0],["2014-01-10",17.02,17.88,14.78,15.1,7245600.0],["2014-01-13",13.89,14.24,12.61,13.46,1904800.0],["2014-01-14",13.25,13.25,11.2,12.05,1345500.0],["2014-01-15",12.44,13.61,11.75,13.02,1039800.0],["2014-01-16",12.98,13.21,12.01,13.05,388700.0],["2014-01-17",13.0,13.16,11.25,11.64,871600.0],["2014-01-21",12.5,14.33,11.82,13.38,1440900.0],["2014-01-22",13.68,14.1,12.34,12.61,863600.0],["2014-01-23",12.34,12.82,12.03,12.47,264300.0],["2014-01-24",12.08,12.38,11.36,11.59,551900.0],["2014-01-27",11.64,12.49,11.43,12.14,395400.0],["2014-01-28",11.75,12.73,11.55,12.51,555800.0],["2014-01-29",12.49,12.49,12.0,12.01,133600.0],["2014-01-30",12.18,12.94,12.13,12.87,316200.0],["2014-01-31",12.98,13.98,12.31,13.71,439800.0],["2014-02-03",13.84,14.18,12.0,12.55,519100.0],["2014-02-04",12.53,12.91,12.16,12.48,206500.0],["2014-02-05",12.26,12.66,11.75,12.57,274500.0],["2014-02-06",12.74,12.77,12.22,12.29,113200.0],["2014-02-07",12.5,14.2,12.24,13.91,772700.0],["2014-02-10",13.98,16.7,13.92,15.96,2190900.0],["2014-02-11",15.9,15.91,14.82,15.46,812700.0],["2014-02-12",15.7,16.32,15.08,16.17,645200.0],["2014-02-13",16.01,16.34,15.66,15.99,496200.0],["2014-02-14",15.69,16.25,14.77,14.82,627800.0],["2014-02-18",15.1,15.58,14.5,15.46,319000.0],["2014-02-19",15.35,15.74,15.13,15.26,146900.0],["2014-02-20",15.17,15.36,14.8,14.97,210900.0],["2014-02-21",14.99,15.51,14.81,14.95,224100.0],["2014-02-24",15.09,15.78,14.75,15.54,254500.0],["2014-02-25",15.75,18.68,15.73,18.19,1881300.0],["2014-02-26",18.0,19.11,17.21,18.26,874100.0],["2014-02-27",18.5,18.82,17.56,18.3,391900.0],["2014-02-28",18.51,18.83,16.2,16.86,806900.0],["2014-03-03",16.53,17.27,16.3,16.75,319500.0],["2014-03-04",16.83,17.36,16.83,17.05,364100.0],["2014-03-05",17.15,17.16,16.01,16.66,429900.0],["2014-03-06",16.97,17.14,15.19,15.93,387400.0],["2014-03-07",16.11,16.26,14.81,15.15,407300.0],["2014-03-10",15.02,15.6,14.65,15.2,306900.0],["2014-03-11",15.4,17.29,15.4,16.16,672500.0],["2014-03-12",15.9,16.35,15.52,15.95,295400.0],["2014-03-13",16.1,16.33,15.3,15.51,187400.0],["2014-03-14",15.55,16.29,15.16,16.14,232600.0],["2014-03-17",16.08,16.96,16.02,16.63,370100.0],["2014-03-18",16.65,17.02,16.36,16.5,212600.0],["2014-03-19",16.4,16.65,15.65,15.75,246900.0],["2014-03-20",15.56,16.34,15.3,15.88,358100.0],["2014-03-21",15.92,16.0,15.25,15.62,268300.0],["2014-03-24",15.25,15.48,12.53,14.59,1264000.0],["2014-03-25",16.0,18.62,15.63,15.88,3446900.0],["2014-03-26",15.9,16.34,14.25,14.51,869300.0],["2014-03-27",14.58,15.69,14.25,15.42,379500.0],["2014-03-28",15.8,15.9,14.75,15.72,709700.0],["2014-03-31",16.04,17.14,14.75,15.31,973500.0],["2014-04-01",14.56,15.22,13.1,13.58,2241900.0],["2014-04-02",13.65,14.7,13.44,14.04,708600.0],["2014-04-03",13.83,14.0,13.2,13.25,404700.0],["2014-04-04",13.4,13.58,12.13,12.21,652300.0],["2014-04-07",12.1,12.58,11.52,11.94,469200.0],["2014-04-08",11.89,12.24,11.52,12.05,304600.0],["2014-04-09",12.09,12.89,12.06,12.58,269600.0],["2014-04-10",12.58,12.87,11.69,12.22,395700.0],["2014-04-11",11.91,12.0,11.39,11.51,246500.0],["2014-04-14",11.24,11.89,10.56,10.85,641100.0],["2014-04-15",10.93,11.27,10.37,10.92,474700.0],["2014-04-16",10.77,11.16,10.21,10.28,293800.0],["2014-04-17",10.25,11.82,10.05,11.61,564900.0],["2014-04-21",11.37,12.1,11.21,11.87,309900.0],["2014-04-22",12.04,12.67,12.01,12.32,248100.0],["2014-04-23",12.48,12.49,11.9,12.1,161900.0],["2014-04-24",12.37,12.41,11.71,11.99,182400.0],["2014-04-25",11.87,11.89,10.9,11.06,171600.0],["2014-04-28",11.13,11.9,10.8,11.24,251500.0],["2014-04-29",11.23,11.65,11.03,11.32,174800.0],["2014-04-30",11.2,11.6,10.96,11.54,90200.0],["2014-05-01",11.51,12.03,11.36,11.73,119800.0],["2014-05-02",11.72,11.76,11.14,11.17,154000.0],["2014-05-05",11.05,11.85,10.8,11.8,219200.0],["2014-05-06",11.68,11.86,11.08,11.15,117000.0],["2014-05-07",11.13,11.48,10.28,10.41,297800.0],["2014-05-08",10.29,10.85,10.0,10.4,242400.0],["2014-05-09",10.31,10.51,9.8,10.23,193900.0],["2014-05-12",10.28,10.67,10.01,10.62,316300.0],["2014-05-13",10.59,11.71,10.36,11.62,331900.0],["2014-05-14",10.92,11.56,10.69,10.95,275900.0],["2014-05-15",11.11,11.99,10.94,11.77,360500.0],["2014-05-16",11.73,11.99,11.01,11.25,167900.0],["2014-05-19",11.17,11.38,10.9,10.95,145000.0],["2014-05-20",10.9,11.8,10.9,11.23,326200.0],["2014-05-21",11.39,11.44,10.72,11.17,183700.0],["2014-05-22",11.14,11.64,10.95,11.27,173200.0],["2014-05-23",11.24,11.7,11.15,11.47,107100.0],["2014-05-27",11.63,12.36,11.6,12.3,326900.0],["2014-05-28",12.41,12.49,12.0,12.26,147500.0],["2014-05-29",12.4,13.25,12.4,13.13,331200.0],["2014-05-30",13.19,13.34,12.6,12.93,217700.0],["2014-06-02",12.81,13.12,12.15,12.81,189400.0],["2014-06-03",12.64,13.26,12.45,13.22,165100.0],["2014-06-04",13.18,13.41,13.02,13.32,190700.0],["2014-06-05",13.31,13.86,13.24,13.66,204200.0],["2014-06-06",13.69,13.85,13.43,13.58,149000.0],["2014-06-09",13.52,14.06,13.19,13.36,167400.0],["2014-06-10",13.38,14.05,13.32,14.01,135500.0],["2014-06-11",13.93,14.62,13.7,13.95,248900.0],["2014-06-12",13.97,14.23,13.49,13.72,193100.0],["2014-06-13",13.79,14.0,13.43,13.82,192600.0],["2014-06-16",13.95,14.3,13.86,13.96,220200.0],["2014-06-17",13.83,14.78,13.82,14.75,230100.0],["2014-06-18",14.67,15.0,14.41,14.81,203500.0],["2014-06-19",14.92,15.0,14.29,14.64,131700.0],["2014-06-20",14.64,14.82,14.21,14.69,160700.0],["2014-06-23",15.0,16.02,14.59,14.69,457800.0],["2014-06-24",14.79,15.36,14.15,14.17,246700.0],["2014-06-25",14.22,15.3,14.04,14.68,354500.0],["2014-06-26",14.78,14.99,14.09,14.14,392600.0],["2014-06-27",14.1,14.7,13.83,14.15,2634200.0],["2014-06-30",14.1,14.48,13.67,13.81,341300.0],["2014-07-01",14.03,14.3,13.77,14.09,205400.0],["2014-07-02",14.07,14.3,13.85,13.98,128500.0],["2014-07-03",14.05,14.21,13.65,13.79,123900.0],["2014-07-07",13.8,13.8,12.75,12.91,449400.0],["2014-07-08",12.78,13.36,12.17,12.28,419100.0],["2014-07-09",12.34,12.74,12.2,12.47,142000.0],["2014-07-10",12.2,12.94,12.01,12.58,145800.0],["2014-07-11",12.59,13.0,12.39,12.98,133000.0],["2014-07-14",13.11,13.89,13.04,13.54,201800.0],["2014-07-15",13.54,13.89,12.85,13.04,179400.0],["2014-07-16",13.13,13.48,12.72,12.88,141200.0],["2014-07-17",12.8,13.0,12.18,12.2,264600.0],["2014-07-18",12.22,13.59,12.22,13.52,277300.0],["2014-07-21",13.45,13.64,13.23,13.49,82000.0],["2014-07-22",13.57,13.83,13.44,13.55,171300.0],["2014-07-23",13.51,13.58,13.25,13.48,102100.0],["2014-07-24",13.59,13.99,13.48,13.72,196000.0],["2014-07-25",14.03,16.55,13.95,15.32,1804800.0],["2014-07-28",15.91,16.2,13.91,14.54,1412300.0],["2014-07-29",7.1,7.75,5.15,5.7,7685200.0],["2014-07-30",6.2,7.5,6.2,6.6,8078300.0],["2014-07-31",6.51,6.7,6.06,6.14,1098200.0],["2014-08-01",5.98,6.04,5.55,5.69,1127700.0],["2014-08-04",5.69,5.78,5.27,5.33,811900.0],["2014-08-05",5.3,5.63,5.16,5.6,632200.0],["2014-08-06",5.5,5.64,5.32,5.56,640100.0],["2014-08-07",5.46,5.68,5.39,5.47,407100.0],["2014-08-08",5.43,5.45,5.06,5.22,682900.0],["2014-08-11",5.25,5.25,5.05,5.1,344100.0],["2014-08-12",5.04,5.22,4.51,4.6,1030300.0],["2014-08-13",4.51,4.59,4.28,4.38,775000.0],["2014-08-14",4.38,4.9,4.33,4.61,794000.0],["2014-08-15",4.68,4.85,4.62,4.78,404500.0],["2014-08-18",4.82,4.82,4.6,4.67,320400.0],["2014-08-19",4.69,4.72,4.5,4.58,304200.0],["2014-08-20",4.53,5.38,4.4,5.08,1142700.0],["2014-08-21",5.09,5.35,4.75,4.86,596300.0],["2014-08-22",4.8,5.37,4.74,5.22,631200.0],["2014-08-25",5.24,5.3,4.87,4.9,622800.0],["2014-08-26",4.95,5.09,4.9,5.02,407000.0],["2014-08-27",5.12,6.35,5.01,6.16,1931700.0],["2014-08-28",6.01,6.17,5.73,6.0,1220700.0],["2014-08-29",6.06,6.59,5.86,6.26,778500.0],["2014-09-02",6.28,6.43,6.03,6.16,390800.0],["2014-09-03",6.16,6.2,5.72,5.79,380400.0],["2014-09-04",5.75,5.95,5.58,5.59,275100.0],["2014-09-05",5.56,5.63,5.33,5.55,266800.0],["2014-09-08",5.55,5.87,5.44,5.81,264800.0],["2014-09-09",5.85,5.93,5.65,5.67,185600.0],["2014-09-10",5.69,5.74,5.54,5.63,146000.0],["2014-09-11",5.62,5.73,5.5,5.62,274000.0],["2014-09-12",5.59,6.6,5.59,6.19,1275300.0],["2014-09-15",6.21,6.34,5.81,5.93,453300.0],["2014-09-16",5.89,6.06,5.7,5.83,250600.0],["2014-09-17",5.8,6.11,5.7,5.73,259300.0],["2014-09-18",5.77,5.82,5.5,5.57,278000.0],["2014-09-19",5.5,5.75,5.26,5.28,323900.0],["2014-09-22",5.26,5.48,5.2,5.24,190900.0],["2014-09-23",5.2,5.4,5.01,5.06,232600.0],["2014-09-24",5.11,5.4,5.01,5.34,175500.0],["2014-09-25",5.35,5.4,5.04,5.05,161700.0],["2014-09-26",5.08,5.25,5.08,5.22,64900.0],["2014-09-29",5.1,5.41,5.1,5.23,97700.0],["2014-09-30",5.22,5.22,5.0,5.03,180500.0],["2014-10-01",5.0,5.0,4.8,4.84,210900.0],["2014-10-02",4.81,5.02,4.75,4.92,173900.0],["2014-10-03",4.93,5.16,4.9,4.9,219100.0],["2014-10-06",4.94,5.04,4.7,4.75,140800.0],["2014-10-07",4.71,4.81,4.6,4.72,91900.0],["2014-10-08",4.71,4.87,4.55,4.77,119500.0],["2014-10-09",4.78,4.9,4.56,4.61,109100.0],["2014-10-10",4.58,4.72,4.55,4.55,96200.0],["2014-10-13",4.58,4.89,4.55,4.74,67400.0],["2014-10-14",4.77,4.86,4.56,4.77,76700.0],["2014-10-15",4.7,4.91,4.57,4.88,59800.0],["2014-10-16",4.79,5.24,4.79,5.17,142500.0],["2014-10-17",5.26,5.26,5.01,5.07,55900.0],["2014-10-20",5.02,5.17,5.0,5.06,64800.0],["2014-10-21",5.03,5.15,4.82,5.09,118000.0],["2014-10-22",5.08,5.08,4.7,4.76,84100.0],["2014-10-23",4.81,4.9,4.61,4.74,111000.0],["2014-10-24",4.75,5.09,4.75,5.09,145800.0],["2014-10-27",5.05,5.05,4.9,4.94,55200.0],["2014-10-28",4.95,5.23,4.95,5.21,94800.0],["2014-10-29",5.24,5.39,5.06,5.28,132600.0],["2014-10-30",5.29,5.49,5.14,5.45,85300.0],["2014-10-31",5.51,5.8,5.3,5.42,182300.0],["2014-11-03",5.44,5.88,5.41,5.56,203800.0],["2014-11-04",5.56,5.67,5.25,5.47,114800.0],["2014-11-05",5.54,5.66,5.29,5.37,297300.0],["2014-11-06",5.4,5.42,4.8,4.99,212500.0],["2014-11-07",5.0,5.34,4.81,5.28,252600.0],["2014-11-10",5.39,5.58,4.74,5.07,537900.0],["2014-11-11",5.05,5.05,4.78,4.86,141400.0],["2014-11-12",4.82,5.07,4.7,5.0,131600.0],["2014-11-13",5.04,5.04,4.8,4.85,140900.0],["2014-11-14",4.87,4.91,4.75,4.8,72700.0],["2014-11-17",4.78,4.89,4.6,4.62,136400.0],["2014-11-18",4.61,4.75,4.58,4.68,116600.0],["2014-11-19",4.68,4.68,4.31,4.34,182800.0],["2014-11-20",4.28,4.39,4.01,4.35,230100.0],["2014-11-21",4.43,4.47,4.18,4.2,123000.0],["2014-11-24",4.2,4.33,4.2,4.26,65000.0],["2014-11-25",4.26,4.31,4.02,4.23,182500.0],["2014-11-26",4.22,4.3,4.11,4.25,111600.0],["2014-11-28",4.25,4.25,3.95,3.97,117100.0],["2014-12-01",3.98,3.99,3.53,3.71,339600.0],["2014-12-02",3.7,3.81,3.53,3.59,131600.0],["2014-12-03",3.6,3.82,3.59,3.64,130900.0],["2014-12-04",3.64,3.67,3.53,3.55,90400.0],["2014-12-05",3.55,3.93,3.46,3.87,141000.0],["2014-12-08",3.87,3.89,3.61,3.66,69300.0],["2014-12-09",3.61,3.98,3.45,3.92,217500.0],["2014-12-10",3.89,3.92,3.62,3.66,106300.0],["2014-12-11",3.66,3.94,3.66,3.82,120000.0],["2014-12-12",3.77,3.95,3.75,3.84,94800.0],["2014-12-15",3.85,3.9,3.52,3.53,115200.0],["2014-12-16",3.5,3.82,3.47,3.55,117100.0],["2014-12-17",3.55,3.89,3.53,3.69,181500.0],["2014-12-18",3.75,3.82,3.56,3.7,141700.0],["2014-12-19",3.69,3.79,3.56,3.64,354900.0],["2014-12-22",3.63,3.7,3.48,3.55,190400.0],["2014-12-23",3.56,3.58,3.2,3.23,303100.0],["2014-12-24",3.04,3.21,3.0,3.19,432300.0],["2014-12-26",3.14,3.34,3.14,3.33,148300.0],["2014-12-29",3.26,3.51,3.24,3.47,228300.0],["2014-12-30",3.37,3.5,3.35,3.36,259000.0],["2014-12-31",3.35,3.67,3.35,3.47,333200.0],["2015-01-02",3.43,3.55,3.36,3.4,119300.0],["2015-01-05",3.49,3.59,3.3,3.37,152800.0],["2015-01-06",3.36,3.44,3.11,3.23,127400.0],["2015-01-07",4.4,4.5,3.82,4.0,7654900.0],["2015-01-08",4.0,4.03,3.79,3.92,493400.0],["2015-01-09",3.92,3.93,3.65,3.76,237300.0],["2015-01-12",3.76,3.79,3.62,3.65,217400.0],["2015-01-13",3.7,3.7,3.5,3.58,306500.0],["2015-01-14",3.54,3.65,3.51,3.55,162300.0],["2015-01-15",3.58,3.58,3.25,3.27,262300.0],["2015-01-16",3.27,3.37,3.26,3.35,116500.0],["2015-01-20",3.34,3.37,3.12,3.23,199200.0],["2015-01-21",3.21,3.26,3.15,3.18,120500.0],["2015-01-22",3.19,3.26,3.08,3.22,127100.0],["2015-01-23",3.22,3.43,3.19,3.41,135100.0],["2015-01-26",3.42,3.58,3.4,3.47,112800.0],["2015-01-27",3.43,3.6,3.43,3.57,108700.0],["2015-01-28",3.61,3.67,3.33,3.36,132900.0],["2015-01-29",3.35,3.48,3.26,3.45,70500.0],["2015-01-30",3.38,3.5,3.22,3.22,161400.0],["2015-02-02",3.23,3.24,3.12,3.22,506000.0],["2015-02-03",3.23,3.42,3.23,3.41,101700.0],["2015-02-04",3.4,3.46,3.26,3.34,117300.0],["2015-02-05",3.33,3.63,3.29,3.58,274000.0],["2015-02-06",3.58,3.6,3.51,3.52,82500.0],["2015-02-09",3.51,3.65,3.51,3.57,61000.0],["2015-02-10",3.6,3.65,3.5,3.62,117700.0],["2015-02-11",3.6,3.65,3.58,3.59,61100.0],["2015-02-12",3.6,3.69,3.53,3.68,130900.0],["2015-02-13",3.62,3.91,3.62,3.84,140400.0],["2015-02-17",3.83,4.05,3.82,4.04,250800.0],["2015-02-18",4.07,4.36,4.04,4.3,487400.0],["2015-02-19",4.32,4.4,4.1,4.1,135800.0],["2015-02-20",4.13,4.15,4.0,4.04,109000.0],["2015-02-23",4.05,4.05,3.75,3.81,184300.0],["2015-02-24",3.84,3.85,3.58,3.68,157000.0],["2015-02-25",3.65,3.65,3.46,3.58,111200.0],["2015-02-26",3.58,3.6,3.4,3.48,134400.0],["2015-02-27",3.46,3.74,3.4,3.4,119600.0],["2015-03-02",3.41,3.49,3.35,3.37,71900.0],["2015-03-03",3.36,3.43,3.35,3.37,59600.0],["2015-03-04",3.36,3.64,3.36,3.57,73800.0],["2015-03-05",3.56,3.79,3.52,3.69,159700.0],["2015-03-06",3.68,3.77,3.53,3.71,125700.0],["2015-03-09",3.76,3.76,3.5,3.53,85400.0],["2015-03-10",3.5,3.52,3.37,3.46,80800.0],["2015-03-11",3.46,3.52,3.35,3.38,46100.0],["2015-03-12",3.42,3.6,3.37,3.6,91900.0],["2015-03-13",3.62,3.62,3.38,3.5,77100.0],["2015-03-16",3.52,3.69,3.5,3.61,90300.0],["2015-03-17",3.59,3.7,3.56,3.6,80400.0],["2015-03-18",3.6,3.8,3.57,3.74,122400.0],["2015-03-19",3.68,4.08,3.68,3.89,255200.0],["2015-03-20",3.98,4.03,3.83,3.86,213400.0],["2015-03-23",3.86,3.86,3.53,3.69,106400.0],["2015-03-24",3.66,3.89,3.64,3.8,107000.0],["2015-03-25",3.83,3.84,3.5,3.54,132500.0],["2015-03-26",3.57,3.76,3.5,3.55,118600.0],["2015-03-27",3.56,3.73,3.5,3.54,63200.0],["2015-03-30",3.58,3.58,3.5,3.57,37200.0],["2015-03-31",3.52,3.54,3.35,3.35,166600.0],["2015-04-01",3.34,3.44,3.3,3.34,72600.0],["2015-04-02",3.35,3.42,3.32,3.32,77800.0],["2015-04-06",3.34,3.44,3.3,3.33,65900.0],["2015-04-07",3.3,3.4,3.3,3.32,63200.0],["2015-04-08",3.34,3.4,3.31,3.32,68600.0],["2015-04-09",3.31,3.4,3.22,3.24,111400.0],["2015-04-10",3.26,3.37,3.24,3.26,44800.0],["2015-04-13",3.28,3.35,3.22,3.34,107300.0],["2015-04-14",3.34,3.34,3.23,3.3,102000.0],["2015-04-15",3.36,3.48,3.27,3.39,139900.0],["2015-04-16",3.42,3.46,3.38,3.43,60100.0],["2015-04-17",3.38,3.47,3.34,3.36,64200.0],["2015-04-20",3.36,3.39,3.31,3.36,111200.0],["2015-04-21",3.33,3.33,3.2,3.28,114300.0],["2015-04-22",3.27,3.39,3.17,3.29,118800.0],["2015-04-23",3.29,3.38,3.26,3.33,79500.0],["2015-04-24",3.35,3.35,3.26,3.29,46300.0],["2015-04-27",3.33,3.35,3.08,3.13,149300.0],["2015-04-28",3.1,3.25,3.03,3.12,118800.0],["2015-04-29",3.11,3.21,3.05,3.09,76800.0],["2015-04-30",3.05,3.16,2.9,2.99,216100.0],["2015-05-01",2.97,3.07,2.83,2.95,139900.0],["2015-05-04",2.95,3.05,2.88,2.93,84700.0],["2015-05-05",2.92,2.97,2.79,2.95,101700.0],["2015-05-06",2.96,3.15,2.92,3.08,127600.0],["2015-05-07",3.07,3.16,3.0,3.02,54800.0],["2015-05-08",3.04,3.05,2.89,2.92,67200.0],["2015-05-11",2.93,2.93,2.65,2.7,139600.0],["2015-05-12",2.7,2.86,2.7,2.77,76200.0],["2015-05-13",2.77,2.8,2.61,2.63,70800.0],["2015-05-14",2.7,2.74,2.67,2.69,86900.0],["2015-05-15",2.68,2.8,2.68,2.76,88600.0],["2015-05-18",2.75,2.84,2.7,2.83,65300.0],["2015-05-19",2.83,2.86,2.72,2.75,71100.0],["2015-05-20",2.78,2.78,2.64,2.71,66500.0],["2015-05-21",2.72,2.77,2.63,2.71,72100.0],["2015-05-22",2.7,2.77,2.66,2.75,62200.0],["2015-05-26",2.71,2.75,2.52,2.62,115300.0],["2015-05-27",2.7,2.75,2.58,2.7,131200.0],["2015-05-28",2.71,2.75,2.62,2.74,65400.0],["2015-05-29",2.75,2.76,2.51,2.51,105700.0],["2015-06-01",2.56,2.7,2.51,2.69,84500.0],["2015-06-02",2.65,2.78,2.61,2.68,163500.0],["2015-06-03",2.72,2.84,2.61,2.81,112800.0],["2015-06-04",2.76,2.86,2.73,2.8,90200.0],["2015-06-05",2.77,2.9,2.75,2.89,60300.0],["2015-06-08",2.85,3.05,2.83,2.95,129000.0],["2015-06-09",2.99,3.04,2.88,3.0,111100.0],["2015-06-10",3.0,4.11,2.98,3.73,1971100.0],["2015-06-11",3.62,3.63,3.12,3.34,576600.0],["2015-06-12",3.31,3.32,3.15,3.25,157900.0],["2015-06-15",3.19,3.23,3.1,3.17,87400.0],["2015-06-16",3.15,3.2,3.02,3.13,114000.0],["2015-06-17",3.15,3.25,2.95,2.98,162300.0],["2015-06-18",2.98,3.08,2.98,3.04,68400.0],["2015-06-19",3.05,3.11,2.85,3.05,174900.0],["2015-06-22",3.07,3.18,2.96,3.12,80800.0],["2015-06-23",3.11,3.13,2.95,3.02,97000.0],["2015-06-24",3.01,3.11,2.93,2.93,130800.0],["2015-06-25",2.94,2.96,2.72,2.8,149300.0],["2015-06-26",2.81,2.84,2.52,2.56,2442300.0],["2015-06-29",2.56,2.75,2.5,2.71,355000.0],["2015-06-30",2.81,2.84,2.6,2.73,173600.0],["2015-07-01",2.76,2.77,2.61,2.62,88300.0],["2015-07-02",2.65,2.65,2.56,2.59,56400.0],["2015-07-06",2.57,2.62,2.55,2.56,71600.0],["2015-07-07",2.56,2.65,2.55,2.59,102300.0],["2015-07-08",2.61,2.63,2.5,2.5,123900.0],["2015-07-09",2.52,2.59,2.5,2.55,36400.0],["2015-07-10",2.58,2.75,2.52,2.67,76700.0],["2015-07-13",2.67,2.73,2.6,2.63,48500.0],["2015-07-14",2.63,2.78,2.63,2.73,43900.0],["2015-07-15",2.72,2.9,2.72,2.79,89900.0],["2015-07-16",2.82,2.9,2.78,2.88,43500.0],["2015-07-17",2.89,2.99,2.73,2.74,40600.0],["2015-07-20",2.77,2.96,2.6,2.64,98500.0],["2015-07-21",2.62,2.84,2.57,2.67,110500.0],["2015-07-22",2.67,2.84,2.62,2.73,74200.0],["2015-07-23",2.78,2.95,2.75,2.83,93900.0],["2015-07-24",2.8,2.8,2.65,2.69,54200.0],["2015-07-27",2.7,2.78,2.62,2.63,76400.0],["2015-07-28",2.64,2.67,2.6,2.61,29000.0],["2015-07-29",2.6,2.7,2.6,2.67,36100.0],["2015-07-30",2.64,2.68,2.54,2.54,50600.0],["2015-07-31",2.59,2.69,2.56,2.57,24800.0],["2015-08-03",2.62,2.84,2.61,2.78,100300.0],["2015-08-04",2.69,2.77,2.6,2.65,83600.0],["2015-08-05",2.61,2.78,2.54,2.56,54800.0],["2015-08-06",2.55,2.65,2.52,2.53,75400.0],["2015-08-07",2.5,2.59,2.4,2.42,88900.0],["2015-08-10",2.4,2.47,2.3,2.3,100000.0],["2015-08-11",2.3,2.41,1.91,1.97,155200.0],["2015-08-12",2.0,2.49,1.97,2.38,203700.0],["2015-08-13",2.79,3.33,2.41,2.7,1525100.0],["2015-08-14",2.61,2.75,2.34,2.38,219900.0],["2015-08-17",2.4,2.4,2.18,2.24,195700.0],["2015-08-18",2.2,2.24,2.1,2.17,65700.0],["2015-08-19",2.2,2.36,2.02,2.07,242200.0],["2015-08-20",2.1,2.29,1.95,1.97,144800.0],["2015-08-21",1.97,2.0,1.86,1.99,128400.0],["2015-08-24",1.88,1.98,1.77,1.84,233200.0],["2015-08-25",1.96,2.0,1.83,1.85,115800.0],["2015-08-26",1.9,1.9,1.68,1.86,137800.0],["2015-08-27",1.89,1.96,1.74,1.86,103500.0],["2015-08-28",1.86,1.99,1.86,1.96,44900.0],["2015-08-31",1.95,2.3,1.95,2.21,200100.0],["2015-09-01",2.12,2.24,2.11,2.2,41800.0],["2015-09-02",2.28,2.28,2.04,2.1,86100.0],["2015-09-03",2.1,2.18,2.03,2.06,61400.0],["2015-09-04",2.05,2.2,2.0,2.1,121300.0],["2015-09-08",2.09,2.24,2.0,2.2,214600.0],["2015-09-09",2.25,2.35,2.12,2.16,83000.0],["2015-09-10",2.14,2.28,2.11,2.18,49500.0],["2015-09-11",2.16,2.19,2.05,2.09,58600.0],["2015-09-14",2.09,2.24,2.05,2.12,95000.0],["2015-09-15",2.07,2.11,2.03,2.07,53100.0],["2015-09-16",2.08,2.15,2.06,2.12,39700.0],["2015-09-17",2.05,2.23,2.05,2.13,56900.0],["2015-09-18",2.09,2.28,2.03,2.28,84800.0],["2015-09-21",2.4,2.63,2.4,2.4,372400.0],["2015-09-22",2.38,2.5,2.31,2.33,65900.0],["2015-09-23",2.35,2.4,2.26,2.31,68800.0],["2015-09-24",2.34,2.37,2.26,2.27,39600.0],["2015-09-25",2.3,2.3,2.09,2.13,45400.0],["2015-09-28",2.4,2.4,2.0,2.07,103300.0],["2015-09-29",2.02,2.23,2.01,2.14,65400.0],["2015-09-30",2.17,2.38,2.04,2.34,131100.0],["2015-10-01",2.34,2.36,2.2,2.34,51200.0],["2015-10-02",2.27,2.35,2.2,2.25,85700.0],["2015-10-05",2.23,2.39,2.23,2.35,52100.0],["2015-10-06",2.3,2.49,2.26,2.39,56600.0],["2015-10-07",2.42,2.78,2.32,2.67,260800.0],["2015-10-08",2.6,2.72,2.55,2.71,69100.0],["2015-10-09",2.72,2.72,2.6,2.61,35900.0],["2015-10-12",2.64,2.65,2.5,2.55,28100.0],["2015-10-13",2.51,2.64,2.51,2.59,21400.0],["2015-10-14",2.56,2.7,2.54,2.61,42500.0],["2015-10-15",2.63,2.79,2.62,2.75,97600.0],["2015-10-16",2.72,2.89,2.71,2.85,102700.0],["2015-10-19",2.87,3.25,2.87,3.0,324400.0],["2015-10-20",3.0,3.04,2.75,2.75,83700.0],["2015-10-21",2.86,2.98,2.55,2.67,121900.0],["2015-10-22",2.66,2.94,2.62,2.76,165800.0],["2015-10-23",2.76,2.91,2.71,2.75,112800.0],["2015-10-26",2.75,2.9,2.69,2.8,103700.0],["2015-10-27",2.78,2.86,2.66,2.74,85400.0],["2015-10-28",2.89,2.9,2.77,2.86,94200.0],["2015-10-29",2.9,3.09,2.81,2.87,178600.0],["2015-10-30",2.86,2.86,2.7,2.73,78300.0],["2015-11-02",2.77,3.0,2.74,2.86,108900.0],["2015-11-03",2.85,2.95,2.84,2.86,88600.0],["2015-11-04",2.82,2.98,2.76,2.81,127400.0],["2015-11-05",2.8,2.97,2.76,2.85,121900.0],["2015-11-06",2.92,2.99,2.72,2.75,232500.0],["2015-11-09",2.85,2.85,2.59,2.64,103300.0],["2015-11-10",2.59,2.77,2.52,2.58,61300.0],["2015-11-11",2.62,2.65,2.45,2.47,138200.0],["2015-11-12",2.46,2.49,2.29,2.32,209500.0],["2015-11-13",2.37,2.47,2.28,2.33,124700.0],["2015-11-16",2.33,2.51,2.32,2.51,140000.0],["2015-11-17",2.5,2.58,2.36,2.43,73200.0],["2015-11-18",2.42,2.52,2.35,2.38,49400.0],["2015-11-19",2.37,2.45,2.26,2.4,57700.0],["2015-11-20",2.2,2.31,2.1,2.15,574200.0],["2015-11-23",2.15,2.33,2.15,2.18,220000.0],["2015-11-24",2.15,2.28,2.15,2.21,78500.0],["2015-11-25",2.23,2.34,2.2,2.28,318200.0],["2015-11-27",2.28,2.4,2.05,2.05,424600.0],["2015-11-30",2.1,2.12,2.0,2.0,266900.0],["2015-12-01",2.01,2.04,1.93,2.0,158300.0],["2015-12-02",2.01,2.02,1.94,1.96,97400.0],["2015-12-03",1.99,1.99,1.86,1.88,114700.0],["2015-12-04",1.88,1.94,1.82,1.92,137000.0],["2015-12-07",1.9,1.91,1.8,1.8,97200.0],["2015-12-08",1.82,1.83,1.75,1.77,89800.0],["2015-12-09",1.75,1.85,1.71,1.79,138600.0],["2015-12-10",1.75,1.92,1.75,1.84,107300.0],["2015-12-11",1.79,1.86,1.68,1.76,237800.0],["2015-12-14",1.75,1.77,1.66,1.67,72200.0],["2015-12-15",1.68,1.86,1.68,1.79,85100.0],["2015-12-16",1.78,1.86,1.78,1.83,53600.0],["2015-12-17",1.81,1.84,1.7,1.73,139100.0],["2015-12-18",1.72,1.79,1.7,1.7,116300.0],["2015-12-21",1.71,1.74,1.59,1.62,190200.0],["2015-12-22",1.61,1.75,1.53,1.73,278900.0],["2015-12-23",1.73,1.89,1.72,1.85,270000.0],["2015-12-24",1.85,1.85,1.72,1.79,46300.0],["2015-12-28",1.79,1.85,1.66,1.71,164400.0],["2015-12-29",1.71,1.78,1.61,1.61,191300.0],["2015-12-30",1.6,1.66,1.52,1.55,216900.0],["2015-12-31",1.55,1.67,1.55,1.64,195300.0],["2016-01-04",1.6,1.64,1.5,1.62,112600.0],["2016-01-05",1.62,1.82,1.62,1.76,247200.0],["2016-01-06",1.77,1.77,1.71,1.72,98500.0],["2016-01-07",1.7,1.7,1.56,1.57,137600.0],["2016-01-08",1.58,1.63,1.4,1.44,194800.0],["2016-01-11",1.45,1.54,1.42,1.42,87400.0],["2016-01-12",1.43,1.43,1.24,1.33,85300.0],["2016-01-13",1.34,1.49,1.25,1.28,131400.0],["2016-01-14",1.26,1.39,1.25,1.31,65800.0],["2016-01-15",1.29,1.36,1.24,1.33,85800.0],["2016-01-19",1.35,1.44,1.23,1.28,46400.0],["2016-01-20",1.27,1.39,1.22,1.37,140700.0],["2016-01-21",1.38,1.38,1.32,1.38,32100.0],["2016-01-22",1.38,1.5,1.37,1.44,101400.0],["2016-01-25",1.41,1.55,1.41,1.46,38300.0],["2016-01-26",1.45,1.52,1.38,1.46,75300.0],["2016-01-27",1.47,1.5,1.46,1.47,12700.0],["2016-01-28",1.47,1.55,1.45,1.48,27100.0],["2016-01-29",1.46,1.49,1.41,1.41,42700.0],["2016-02-01",1.42,1.47,1.34,1.35,60600.0],["2016-02-02",1.36,1.4,1.26,1.26,81300.0],["2016-02-03",1.29,1.34,1.2,1.28,219200.0],["2016-02-04",1.25,1.26,1.18,1.2,122200.0],["2016-02-05",1.25,1.25,1.17,1.17,76700.0],["2016-02-08",1.15,1.24,1.08,1.09,100100.0],["2016-02-09",1.09,1.15,1.08,1.08,52300.0],["2016-02-10",1.15,1.15,1.08,1.12,74400.0],["2016-02-11",1.14,1.14,1.09,1.13,42800.0],["2016-02-12",1.12,1.14,1.08,1.08,66400.0],["2016-02-16",1.08,1.11,1.08,1.1,45800.0],["2016-02-17",1.1,1.17,1.1,1.14,180100.0],["2016-02-18",1.16,1.2,1.11,1.13,111300.0],["2016-02-19",1.11,1.15,1.09,1.12,52000.0],["2016-02-22",1.13,1.19,1.08,1.18,116400.0],["2016-02-23",1.19,1.19,1.11,1.15,89900.0],["2016-02-24",1.17,1.19,1.1,1.11,76800.0],["2016-02-25",1.11,1.19,1.08,1.18,94500.0],["2016-02-26",1.18,1.24,1.11,1.22,80900.0],["2016-02-29",1.24,1.28,1.19,1.28,49800.0],["2016-03-01",1.29,1.29,1.23,1.24,28900.0],["2016-03-02",1.22,1.41,1.22,1.38,69000.0],["2016-03-03",1.4,1.43,1.31,1.35,64800.0],["2016-03-04",1.37,1.47,1.25,1.43,120800.0],["2016-03-07",1.43,1.53,1.3,1.52,151300.0],["2016-03-08",1.5,1.65,1.44,1.49,136000.0],["2016-03-09",1.5,1.54,1.36,1.43,85900.0],["2016-03-10",1.45,1.6,1.45,1.59,184900.0],["2016-03-11",1.59,1.6,1.47,1.51,145500.0],["2016-03-14",1.52,1.62,1.49,1.52,107500.0],["2016-03-15",1.55,1.55,1.29,1.34,169900.0],["2016-03-16",1.38,1.39,1.21,1.26,125400.0],["2016-03-17",1.28,1.29,1.2,1.24,64200.0],["2016-03-18",1.26,1.37,1.21,1.35,201500.0],["2016-03-21",1.33,1.45,1.31,1.39,90800.0],["2016-03-22",1.38,1.4,1.3,1.37,99400.0],["2016-03-23",1.39,1.45,1.36,1.4,65000.0],["2016-03-24",1.4,1.45,1.35,1.38,71800.0],["2016-03-28",1.44,1.6,1.36,1.43,124800.0],["2016-03-29",1.42,1.5,1.39,1.42,80400.0],["2016-03-30",1.45,1.58,1.43,1.53,176300.0],["2016-03-31",1.54,1.55,1.43,1.43,140800.0],["2016-04-01",1.44,1.47,1.41,1.44,102900.0],["2016-04-04",1.46,1.57,1.46,1.48,134200.0],["2016-04-05",1.46,1.53,1.45,1.5,84600.0],["2016-04-06",1.5,1.57,1.47,1.55,185300.0],["2016-04-07",1.55,1.63,1.5,1.59,427600.0],["2016-04-08",1.58,1.63,1.45,1.51,313900.0],["2016-04-11",1.51,1.52,1.41,1.45,154500.0],["2016-04-12",1.46,1.58,1.43,1.45,107200.0],["2016-04-13",1.47,1.5,1.44,1.46,89900.0],["2016-04-14",1.46,1.57,1.45,1.51,306500.0],["2016-04-15",1.5,1.7,1.49,1.67,362900.0],["2016-04-18",1.67,1.75,1.61,1.68,384900.0],["2016-04-19",1.7,1.72,1.56,1.65,306300.0],["2016-04-20",1.65,1.65,1.46,1.48,272700.0],["2016-04-21",1.52,1.62,1.52,1.54,99700.0],["2016-04-22",1.56,1.58,1.52,1.53,37500.0],["2016-04-25",1.53,1.6,1.5,1.51,109800.0],["2016-04-26",1.51,1.56,1.51,1.54,47500.0],["2016-04-27",1.55,1.58,1.55,1.57,43300.0],["2016-04-28",1.57,1.57,1.45,1.46,201700.0],["2016-04-29",1.48,1.49,1.41,1.42,76500.0],["2016-05-02",1.44,1.44,1.3,1.32,267000.0],["2016-05-03",1.34,1.37,1.3,1.33,95000.0],["2016-05-04",1.33,1.35,1.28,1.3,86400.0],["2016-05-05",1.3,1.33,1.26,1.28,60900.0],["2016-05-06",1.29,1.29,1.25,1.25,75000.0],["2016-05-09",1.26,1.28,1.25,1.26,48300.0],["2016-05-10",1.29,1.38,1.26,1.38,129100.0],["2016-05-11",1.26,1.58,1.25,1.54,199400.0],["2016-05-12",1.59,1.59,1.41,1.44,52400.0],["2016-05-13",1.5,1.54,1.42,1.51,105400.0],["2016-05-16",1.44,1.56,1.44,1.51,123400.0],["2016-05-17",1.67,1.7,1.45,1.47,270600.0],["2016-05-18",1.45,1.55,1.45,1.47,139700.0],["2016-05-19",1.49,1.55,1.41,1.53,104500.0],["2016-05-20",1.52,1.56,1.52,1.52,58000.0],["2016-05-23",1.54,1.59,1.51,1.53,145200.0],["2016-05-24",1.54,1.64,1.46,1.46,174300.0],["2016-05-25",1.48,1.55,1.39,1.45,213900.0],["2016-05-26",1.45,1.48,1.4,1.41,60800.0],["2016-05-27",1.42,1.54,1.42,1.48,39200.0],["2016-05-31",1.49,1.58,1.45,1.48,93400.0],["2016-06-01",1.52,1.53,1.48,1.49,46000.0],["2016-06-02",1.52,1.59,1.5,1.51,178500.0],["2016-06-03",1.51,1.57,1.42,1.44,72500.0],["2016-06-06",1.45,1.49,1.45,1.47,74600.0],["2016-06-07",1.46,1.47,1.44,1.46,48800.0],["2016-06-08",1.48,1.5,1.44,1.48,102000.0],["2016-06-09",1.47,1.49,1.45,1.47,27000.0],["2016-06-10",1.45,1.48,1.36,1.42,63700.0],["2016-06-13",1.4,1.45,1.37,1.38,31500.0],["2016-06-14",1.39,1.45,1.35,1.43,62000.0],["2016-06-15",1.42,1.45,1.42,1.44,29100.0],["2016-06-16",1.42,1.44,1.35,1.37,87700.0],["2016-06-17",1.41,1.43,1.35,1.4,46900.0],["2016-06-20",1.47,1.47,1.35,1.38,56300.0],["2016-06-21",1.38,1.42,1.36,1.41,48900.0],["2016-06-22",1.39,1.43,1.36,1.42,100700.0],["2016-06-23",1.45,1.47,1.36,1.45,103400.0],["2016-06-24",1.3,1.55,1.3,1.55,100400.0],["2016-06-27",1.52,1.52,1.39,1.47,149000.0],["2016-06-28",1.5,1.51,1.48,1.49,53700.0],["2016-06-29",1.48,1.61,1.48,1.57,223600.0],["2016-06-30",1.57,1.63,1.45,1.47,162000.0],["2016-07-01",1.54,1.6,1.51,1.52,66100.0],["2016-07-05",1.53,1.56,1.48,1.53,38000.0],["2016-07-06",1.52,1.55,1.49,1.53,26300.0],["2016-07-07",1.53,1.54,1.5,1.52,29800.0],["2016-07-08",1.53,1.57,1.51,1.56,51900.0],["2016-07-11",1.57,1.6,1.56,1.57,61400.0],["2016-07-12",1.6,1.61,1.53,1.55,60300.0],["2016-07-13",1.56,1.56,1.48,1.48,94100.0],["2016-07-14",1.51,1.56,1.48,1.52,40500.0],["2016-07-15",1.54,1.56,1.5,1.52,29600.0],["2016-07-18",1.54,1.57,1.52,1.54,29900.0],["2016-07-19",1.53,1.56,1.51,1.53,29100.0],["2016-07-20",1.54,1.54,1.48,1.5,48500.0],["2016-07-21",1.49,1.52,1.45,1.48,44600.0],["2016-07-22",1.49,1.52,1.45,1.5,26300.0],["2016-07-25",1.52,1.59,1.52,1.55,39700.0],["2016-07-26",1.56,1.6,1.52,1.56,51200.0],["2016-07-27",1.58,1.58,1.51,1.56,65100.0],["2016-07-28",1.59,1.6,1.49,1.57,48600.0],["2016-07-29",1.54,1.66,1.54,1.64,273100.0],["2016-08-01",1.64,2.06,1.63,1.92,949300.0],["2016-08-02",1.98,2.07,1.91,2.04,463600.0],["2016-08-03",2.07,2.16,1.89,1.96,338800.0],["2016-08-04",1.98,2.05,1.83,2.0,184400.0],["2016-08-05",2.02,2.1,1.97,2.05,151700.0],["2016-08-08",2.1,2.25,2.05,2.16,294700.0],["2016-08-09",2.25,2.42,2.08,2.11,322400.0],["2016-08-10",2.17,2.17,1.72,1.81,318400.0],["2016-08-11",1.91,1.93,1.76,1.87,151900.0],["2016-08-12",1.9,1.97,1.76,1.93,92700.0],["2016-08-15",1.95,1.98,1.86,1.91,107800.0],["2016-08-16",1.85,1.93,1.8,1.88,217300.0],["2016-08-17",1.87,1.92,1.81,1.87,60800.0],["2016-08-18",1.86,2.06,1.82,1.98,119200.0],["2016-08-19",2.01,2.07,1.88,2.0,160200.0],["2016-08-22",1.99,2.07,1.88,1.94,122800.0],["2016-08-23",1.97,2.05,1.89,1.99,87800.0],["2016-08-24",2.0,2.04,1.94,1.94,33300.0],["2016-08-25",1.85,1.85,1.7,1.77,270200.0],["2016-08-26",1.8,1.8,1.56,1.62,145600.0],["2016-08-29",1.57,1.74,1.57,1.71,98800.0],["2016-08-30",1.73,1.8,1.63,1.75,62000.0],["2016-08-31",1.74,1.76,1.66,1.72,48100.0],["2016-09-01",1.73,1.74,1.65,1.65,65900.0],["2016-09-02",1.68,1.75,1.64,1.7,34300.0],["2016-09-06",1.69,1.79,1.66,1.69,93600.0],["2016-09-07",1.68,1.76,1.68,1.68,87300.0],["2016-09-08",1.7,1.76,1.7,1.73,32200.0],["2016-09-09",1.71,1.74,1.69,1.69,59300.0],["2016-09-12",1.63,1.71,1.63,1.69,58500.0],["2016-09-13",1.7,1.71,1.67,1.68,35500.0],["2016-09-14",1.66,1.7,1.66,1.67,24800.0],["2016-09-15",1.67,1.73,1.61,1.71,152500.0],["2016-09-16",1.65,1.71,1.65,1.7,80700.0],["2016-09-19",1.69,1.69,1.66,1.67,35800.0],["2016-09-20",1.96,2.06,1.83,1.92,1123600.0],["2016-09-21",1.99,2.73,1.95,2.6,7527200.0],["2016-09-22",2.87,3.05,2.61,2.87,6962500.0],["2016-09-23",2.8,2.85,2.6,2.73,1892500.0],["2016-09-26",2.7,2.7,2.33,2.52,1529900.0],["2016-09-27",2.5,2.53,2.34,2.47,1101500.0],["2016-09-28",1.2,1.59,1.13,1.4,7869200.0],["2016-09-29",1.33,1.38,1.18,1.22,2549900.0],["2016-09-30",1.23,1.23,1.1,1.13,1632100.0],["2016-10-03",1.12,1.15,1.08,1.15,816200.0],["2016-10-04",1.15,1.18,1.09,1.11,701200.0],["2016-10-05",1.09,1.12,1.04,1.06,480900.0],["2016-10-06",1.05,1.09,1.0,1.01,438100.0],["2016-10-07",1.06,1.06,0.94,0.95,645400.0],["2016-10-10",0.98,0.99,0.93,0.94,182900.0],["2016-10-11",0.93,0.94,0.9,0.91,239700.0],["2016-10-12",0.92,0.94,0.89,0.9,195400.0],["2016-10-13",0.88,0.89,0.83,0.86,220500.0],["2016-10-14",0.87,0.91,0.83,0.87,125800.0],["2016-10-17",0.85,0.86,0.8,0.85,162700.0],["2016-10-18",0.84,0.88,0.8,0.88,112300.0],["2016-10-19",0.84,0.88,0.83,0.86,217800.0],["2016-10-20",0.83,0.86,0.8,0.85,121700.0],["2016-10-21",0.84,0.85,0.81,0.81,110600.0],["2016-10-24",0.83,0.85,0.8,0.8,184900.0],["2016-10-25",0.8,0.83,0.8,0.82,159400.0],["2016-10-26",0.8,0.82,0.77,0.78,240100.0],["2016-10-27",0.8,0.8,0.76,0.77,124500.0],["2016-10-28",0.76,0.77,0.73,0.75,254300.0],["2016-10-31",0.75,0.77,0.69,0.72,313000.0],["2016-11-01",0.72,0.72,0.6,0.66,511900.0],["2016-11-02",0.66,0.72,0.62,0.64,116000.0],["2016-11-03",0.62,0.65,0.49,0.51,419100.0],["2016-11-04",0.5,0.7,0.5,0.61,867100.0],["2016-11-07",0.61,0.7,0.58,0.59,284000.0],["2016-11-08",0.62,0.68,0.6,0.68,99800.0],["2016-11-09",0.64,0.68,0.6,0.63,205800.0],["2016-11-10",0.7,0.93,0.7,0.78,1396100.0],["2016-11-11",0.8,0.93,0.78,0.91,546300.0],["2016-11-14",0.99,1.05,0.95,1.04,776100.0],["2016-11-15",1.1,1.1,1.04,1.06,639800.0],["2016-11-16",1.07,1.1,1.04,1.05,237500.0],["2016-11-17",1.07,1.07,1.04,1.04,238700.0],["2016-11-18",1.05,1.07,0.85,0.97,407500.0],["2016-11-21",0.96,1.0,0.9,0.97,163300.0],["2016-11-22",0.94,0.97,0.93,0.93,68700.0],["2016-11-23",0.94,0.99,0.91,0.91,94100.0],["2016-11-25",0.91,0.91,0.87,0.89,83300.0],["2016-11-28",0.87,0.97,0.87,0.9,89000.0],["2016-11-29",0.87,0.9,0.81,0.82,177700.0],["2016-11-30",0.82,0.87,0.81,0.82,149000.0],["2016-12-01",0.82,0.89,0.82,0.86,164600.0],["2016-12-02",0.87,0.89,0.85,0.87,66100.0],["2016-12-05",0.85,0.88,0.84,0.88,47200.0],["2016-12-06",0.88,0.92,0.85,0.87,141500.0],["2016-12-07",0.87,0.89,0.87,0.87,98900.0],["2016-12-08",0.87,0.94,0.87,0.94,142500.0],["2016-12-09",0.93,1.03,0.9,1.03,365400.0],["2016-12-12",1.03,1.05,0.93,0.96,347500.0],["2016-12-13",0.99,1.0,0.93,1.0,121100.0],["2016-12-14",1.03,1.03,0.94,0.94,138500.0],["2016-12-15",0.93,0.99,0.88,0.89,101600.0],["2016-12-16",0.89,0.93,0.88,0.9,104100.0],["2016-12-19",0.91,0.94,0.88,0.88,99300.0],["2016-12-20",0.99,1.17,0.91,0.98,1897500.0],["2016-12-21",0.99,1.0,0.92,0.93,285500.0],["2016-12-22",0.93,1.03,0.92,1.03,267700.0],["2016-12-23",1.05,1.08,1.0,1.05,322600.0],["2016-12-27",1.05,1.1,1.0,1.07,546000.0],["2016-12-28",1.05,1.1,1.0,1.0,288000.0],["2016-12-29",1.07,1.17,1.01,1.02,608600.0],["2016-12-30",1.02,1.06,0.97,0.98,284400.0],["2017-01-03",0.97,1.05,0.95,1.03,95700.0],["2017-01-04",1.04,1.11,1.0,1.06,460800.0],["2017-01-05",1.05,1.11,1.03,1.07,170700.0],["2017-01-06",1.07,1.09,1.01,1.05,100200.0],["2017-01-09",1.06,1.06,1.02,1.02,135700.0],["2017-01-10",1.06,1.07,1.02,1.06,113400.0],["2017-01-11",1.03,1.08,1.0,1.06,353400.0],["2017-01-12",1.06,1.09,1.01,1.06,284700.0],["2017-01-13",1.07,1.18,1.07,1.14,1923600.0],["2017-01-17",1.16,1.17,1.0,1.04,1020500.0],["2017-01-18",1.05,1.06,1.0,1.02,285100.0],["2017-01-19",1.06,1.07,1.0,1.01,224600.0],["2017-01-20",1.03,1.03,0.99,1.01,268300.0],["2017-01-23",1.03,1.03,0.94,0.95,278300.0],["2017-01-24",0.99,0.99,0.95,0.95,118500.0],["2017-01-25",0.98,0.99,0.95,0.99,105700.0],["2017-01-26",0.99,0.99,0.96,0.99,90400.0],["2017-01-27",0.99,1.0,0.97,0.99,99700.0],["2017-01-30",0.98,1.0,0.97,1.0,130200.0],["2017-01-31",1.0,1.0,0.98,0.99,82000.0],["2017-02-01",1.0,1.06,0.98,1.01,328400.0],["2017-02-02",1.03,1.06,0.97,1.04,238300.0],["2017-02-03",1.05,1.07,1.0,1.04,201000.0],["2017-02-06",1.03,1.28,1.01,1.15,1013700.0],["2017-02-07",1.15,1.42,1.15,1.27,2036700.0],["2017-02-08",1.23,1.29,1.15,1.17,513600.0],["2017-02-09",1.2,1.29,1.15,1.25,492100.0],["2017-02-10",1.35,1.36,1.27,1.28,544500.0],["2017-02-13",1.35,1.36,1.27,1.28,574900.0],["2017-02-14",1.28,1.85,1.27,1.8,2753400.0],["2017-02-15",1.66,1.78,1.4,1.47,1319600.0],["2017-02-16",1.55,1.63,1.44,1.47,659500.0],["2017-02-17",1.5,1.53,1.44,1.47,221000.0],["2017-02-21",1.54,1.94,1.47,1.94,1852000.0],["2017-02-22",1.84,2.21,1.63,1.71,2256700.0],["2017-02-23",1.71,1.89,1.57,1.78,514400.0],["2017-02-24",1.8,1.9,1.72,1.9,366000.0],["2017-02-27",1.9,1.9,1.75,1.86,372900.0],["2017-02-28",1.88,1.9,1.75,1.9,253800.0],["2017-03-01",1.89,1.9,1.82,1.86,316100.0],["2017-03-02",1.86,1.86,1.66,1.68,324600.0],["2017-03-03",1.67,1.75,1.6,1.7,295400.0],["2017-03-06",1.93,1.95,1.68,1.75,1080900.0],["2017-03-07",1.77,1.82,1.68,1.7,215400.0],["2017-03-08",1.65,1.85,1.65,1.74,397800.0],["2017-03-09",1.74,1.84,1.71,1.82,214600.0],["2017-03-10",1.85,2.05,1.84,1.94,2296100.0],["2017-03-13",1.92,1.93,1.72,1.81,555700.0],["2017-03-14",1.87,1.96,1.78,1.87,697700.0],["2017-03-15",1.9,1.9,1.85,1.87,224100.0],["2017-03-16",1.9,2.14,1.86,2.13,1296500.0],["2017-03-17",2.19,2.2,1.9,2.12,979400.0],["2017-03-20",2.08,2.11,2.0,2.11,311500.0],["2017-03-21",2.11,2.15,1.96,2.01,497300.0],["2017-03-22",1.99,2.09,1.96,2.05,150300.0],["2017-03-23",2.01,2.19,2.0,2.13,493900.0],["2017-03-24",2.14,2.35,2.13,2.2,917300.0],["2017-03-27",2.28,2.33,2.2,2.33,556600.0],["2017-03-28",2.33,2.45,1.95,2.03,1252400.0],["2017-03-29",2.01,2.03,1.96,1.98,320700.0],["2017-03-30",2.16,2.16,2.02,2.03,559200.0],["2017-03-31",2.12,2.3,2.1,2.3,989400.0],["2017-04-03",2.3,2.3,2.1,2.18,525600.0],["2017-04-04",2.2,2.26,2.12,2.14,137300.0],["2017-04-05",2.11,2.22,2.11,2.15,204300.0],["2017-04-06",2.13,2.5,2.13,2.46,843600.0],["2017-04-07",2.45,2.87,2.36,2.87,1709100.0],["2017-04-10",2.9,3.68,2.75,3.04,4137700.0],["2017-04-11",3.05,3.33,2.91,3.22,1431800.0],["2017-04-12",3.22,3.39,3.1,3.32,836500.0],["2017-04-13",3.23,3.39,3.14,3.16,672000.0],["2017-04-17",3.08,3.15,2.91,3.09,602200.0],["2017-04-18",3.1,3.16,2.95,3.06,237500.0],["2017-04-19",3.05,3.23,3.02,3.15,302800.0],["2017-04-20",3.14,3.25,3.14,3.23,248600.0],["2017-04-21",3.25,3.25,3.05,3.09,275400.0],["2017-04-24",3.15,3.23,3.11,3.2,348200.0],["2017-04-25",3.21,3.37,3.19,3.27,542900.0],["2017-04-26",3.27,3.27,3.11,3.16,378400.0],["2017-04-27",3.17,3.21,3.04,3.18,517300.0],["2017-04-28",3.1,3.2,3.05,3.06,229000.0],["2017-05-01",3.05,3.2,3.04,3.15,266100.0],["2017-05-02",3.16,3.2,3.05,3.16,153100.0],["2017-05-03",3.13,3.16,3.02,3.11,155800.0],["2017-05-04",3.1,3.11,2.9,2.99,258100.0],["2017-05-05",3.03,3.03,2.71,2.84,400700.0],["2017-05-08",2.78,2.88,2.65,2.75,341100.0],["2017-05-09",2.7,2.73,2.63,2.7,194000.0],["2017-05-10",2.66,2.92,2.66,2.87,144400.0],["2017-05-11",2.77,2.9,2.7,2.75,181500.0],["2017-05-12",2.7,2.77,2.67,2.72,120400.0],["2017-05-15",2.75,2.82,2.7,2.73,119200.0],["2017-05-16",2.7,2.8,2.7,2.72,121800.0],["2017-05-17",2.7,2.74,2.04,2.26,789500.0],["2017-05-18",2.24,2.62,2.24,2.53,380500.0],["2017-05-19",2.52,2.55,2.4,2.48,181200.0],["2017-05-22",2.28,2.32,2.1,2.32,428000.0],["2017-05-23",2.32,2.4,2.21,2.34,157300.0],["2017-05-24",2.34,2.42,2.25,2.35,105800.0],["2017-05-25",2.36,2.41,2.26,2.36,136900.0],["2017-05-26",2.36,2.55,2.32,2.51,194600.0],["2017-05-30",2.51,2.54,2.38,2.44,136700.0],["2017-05-31",2.43,2.44,2.23,2.27,197400.0],["2017-06-01",2.27,2.44,2.27,2.34,129500.0],["2017-06-02",2.36,2.45,2.35,2.42,98700.0],["2017-06-05",2.42,2.42,2.28,2.3,116300.0],["2017-06-06",2.41,2.72,2.29,2.34,313000.0],["2017-06-07",2.34,2.45,2.3,2.38,94100.0],["2017-06-08",2.42,2.75,2.4,2.67,254300.0],["2017-06-09",2.7,2.7,2.42,2.45,166200.0],["2017-06-12",2.44,2.51,2.37,2.45,63300.0],["2017-06-13",2.48,2.54,2.45,2.52,158200.0],["2017-06-14",2.51,2.61,2.48,2.53,142200.0],["2017-06-15",2.5,2.54,2.44,2.49,95500.0],["2017-06-16",2.49,2.55,2.2,2.35,299700.0],["2017-06-19",2.4,2.4,2.2,2.38,244500.0],["2017-06-20",2.35,2.47,2.31,2.37,72000.0],["2017-06-21",2.34,2.41,2.26,2.37,104400.0],["2017-06-22",2.32,2.47,2.32,2.38,85700.0],["2017-06-23",2.42,2.51,2.37,2.46,175600.0],["2017-06-26",2.5,2.55,2.47,2.53,139400.0],["2017-06-27",2.53,2.56,2.4,2.45,90600.0],["2017-06-28",2.48,2.53,2.44,2.47,92300.0],["2017-06-29",2.5,2.5,2.35,2.37,82000.0],["2017-06-30",2.4,2.47,2.37,2.46,53700.0],["2017-07-03",2.5,2.51,2.38,2.48,36500.0],["2017-07-05",2.5,2.52,2.45,2.46,121400.0],["2017-07-06",2.45,2.5,2.36,2.39,92800.0],["2017-07-07",2.46,2.49,2.33,2.45,56200.0],["2017-07-10",2.45,2.49,2.37,2.39,46100.0],["2017-07-11",2.41,2.5,2.35,2.38,49000.0],["2017-07-12",2.45,2.5,2.39,2.39,98900.0],["2017-07-13",2.39,2.42,2.31,2.36,99000.0],["2017-07-14",2.37,2.43,2.31,2.41,79900.0],["2017-07-17",2.45,2.45,2.37,2.4,87800.0],["2017-07-18",2.37,2.41,2.28,2.29,150500.0],["2017-07-19",2.3,2.39,2.3,2.34,71200.0],["2017-07-20",2.33,2.35,2.17,2.19,199300.0],["2017-07-21",2.25,2.34,2.15,2.18,163700.0],["2017-07-24",2.18,2.24,2.05,2.07,183400.0],["2017-07-25",2.15,2.36,2.08,2.21,454000.0],["2017-07-26",2.24,2.24,2.17,2.2,90100.0],["2017-07-27",2.21,2.23,2.01,2.03,269800.0],["2017-07-28",2.03,2.12,2.0,2.06,137200.0],["2017-07-31",2.06,2.09,1.94,2.0,158400.0],["2017-08-01",2.1,2.1,1.83,1.89,271400.0],["2017-08-02",1.9,1.92,1.8,1.83,167900.0],["2017-08-03",1.82,2.25,1.81,2.17,307000.0],["2017-08-04",2.15,2.15,1.95,2.11,158100.0],["2017-08-07",2.09,2.1,1.85,1.91,240000.0],["2017-08-08",1.95,2.23,1.93,1.99,176200.0],["2017-08-09",1.96,1.97,1.81,1.83,341700.0],["2017-08-10",1.77,1.94,1.77,1.81,204200.0],["2017-08-11",1.82,1.84,1.68,1.72,174200.0],["2017-08-14",1.71,1.96,1.51,1.83,356900.0],["2017-08-15",1.81,1.88,1.56,1.81,95700.0],["2017-08-16",1.88,1.88,1.78,1.84,63700.0],["2017-08-17",1.82,1.86,1.74,1.78,94100.0],["2017-08-18",1.8,1.88,1.76,1.8,51100.0],["2017-08-21",1.87,1.87,1.7,1.73,79700.0],["2017-08-22",1.78,1.8,1.71,1.76,39800.0],["2017-08-23",1.76,1.78,1.7,1.72,47200.0],["2017-08-24",1.73,1.82,1.71,1.79,232000.0],["2017-08-25",1.8,1.82,1.71,1.75,77300.0],["2017-08-28",1.75,1.75,1.71,1.71,51000.0],["2017-08-29",1.7,1.77,1.7,1.75,83800.0],["2017-08-30",1.73,1.77,1.7,1.72,86200.0],["2017-08-31",1.74,1.77,1.72,1.72,144100.0],["2017-09-01",1.72,1.77,1.72,1.74,72100.0],["2017-09-05",1.75,1.76,1.73,1.73,57900.0],["2017-09-06",1.75,1.77,1.72,1.76,101200.0],["2017-09-07",1.77,1.78,1.75,1.77,70200.0],["2017-09-08",1.77,1.83,1.75,1.8,128700.0],["2017-09-11",1.8,1.89,1.72,1.72,265300.0],["2017-09-12",1.8,1.87,1.72,1.75,165200.0],["2017-09-13",1.74,1.8,1.71,1.73,172300.0],["2017-09-14",1.73,1.73,1.65,1.67,119100.0],["2017-09-15",1.66,1.75,1.63,1.75,142300.0],["2017-09-18",1.75,1.75,1.66,1.68,72800.0],["2017-09-19",1.69,1.83,1.64,1.74,267500.0],["2017-09-20",1.72,1.82,1.68,1.75,113400.0],["2017-09-21",1.88,2.01,1.8,1.88,274700.0],["2017-09-22",1.91,2.0,1.88,1.91,99400.0],["2017-09-25",1.99,2.1,1.9,2.04,368500.0],["2017-09-26",2.1,2.35,2.08,2.3,726800.0],["2017-09-27",2.32,2.34,2.17,2.23,200700.0],["2017-09-28",2.29,2.29,1.98,2.09,194000.0],["2017-09-29",2.15,2.2,2.01,2.14,135300.0],["2017-10-02",2.24,2.59,2.16,2.44,722000.0],["2017-10-03",2.44,2.47,2.3,2.32,190000.0],["2017-10-04",2.34,2.48,2.31,2.42,291100.0],["2017-10-05",2.41,2.51,2.35,2.43,148000.0],["2017-10-06",2.54,2.6,2.41,2.44,226500.0],["2017-10-09",2.41,2.63,2.41,2.61,266900.0],["2017-10-10",2.69,2.9,2.62,2.78,735100.0],["2017-10-11",2.8,2.85,2.61,2.76,240600.0],["2017-10-12",2.76,2.8,2.7,2.73,138400.0],["2017-10-13",2.75,2.75,2.52,2.57,230100.0],["2017-10-16",2.5,2.57,2.24,2.31,319500.0],["2017-10-17",2.25,2.34,2.2,2.29,224400.0],["2017-10-18",2.3,2.6,2.24,2.51,184500.0],["2017-10-19",2.6,2.66,2.45,2.49,270700.0],["2017-10-20",2.55,2.78,2.51,2.66,388200.0],["2017-10-23",2.72,2.73,2.49,2.54,283400.0],["2017-10-24",2.74,2.74,2.54,2.63,293600.0],["2017-10-25",2.61,2.67,2.53,2.6,114600.0],["2017-10-26",2.6,2.6,2.45,2.54,125100.0],["2017-10-27",2.52,2.71,2.48,2.6,142400.0],["2017-10-30",2.63,2.65,2.52,2.58,93500.0],["2017-10-31",2.59,2.63,2.38,2.45,180400.0],["2017-11-01",2.45,2.5,2.37,2.38,108000.0],["2017-11-02",2.36,2.39,2.2,2.31,181000.0],["2017-11-03",2.33,2.47,2.31,2.47,147200.0],["2017-11-06",2.45,2.54,2.38,2.42,116800.0],["2017-11-07",2.38,2.69,2.38,2.6,608400.0],["2017-11-08",2.6,2.63,2.51,2.55,128500.0],["2017-11-09",2.57,2.62,2.49,2.54,121400.0],["2017-11-10",2.52,2.68,2.52,2.66,200000.0],["2017-11-13",2.73,3.01,2.65,2.85,965200.0],["2017-11-14",2.93,2.95,2.78,2.86,366600.0],["2017-11-15",2.86,2.92,2.71,2.87,220600.0],["2017-11-16",2.87,3.05,2.79,2.99,275900.0],["2017-11-17",2.95,3.1,2.95,3.05,416000.0],["2017-11-20",3.09,3.14,3.0,3.05,224000.0],["2017-11-21",3.06,3.1,2.39,2.5,611900.0],["2017-11-22",2.65,2.84,2.58,2.65,587700.0],["2017-11-24",2.65,2.75,2.65,2.7,130200.0],["2017-11-27",2.71,2.79,2.66,2.72,270800.0],["2017-11-28",2.87,2.91,2.61,2.65,348900.0],["2017-11-29",2.65,2.69,2.5,2.56,271800.0],["2017-11-30",2.5,2.59,2.26,2.36,474000.0],["2017-12-01",2.4,2.48,2.33,2.43,400100.0],["2017-12-04",2.44,2.69,2.4,2.48,631800.0],["2017-12-05",1.4,1.78,1.28,1.72,7288500.0],["2017-12-06",1.6,1.72,1.45,1.54,1401000.0],["2017-12-07",1.6,2.3,1.6,2.01,5360000.0],["2017-12-08",1.92,2.75,1.81,2.43,4246600.0],["2017-12-11",2.43,2.64,2.23,2.42,1350100.0],["2017-12-12",2.4,2.47,2.28,2.41,475700.0],["2017-12-13",2.39,2.57,2.39,2.49,612800.0],["2017-12-14",2.49,2.64,2.35,2.39,470100.0],["2017-12-15",2.39,2.43,2.2,2.35,478800.0],["2017-12-18",2.35,2.35,1.93,2.0,1149400.0],["2017-12-19",2.01,2.02,1.88,1.93,689600.0],["2017-12-20",2.32,2.45,2.11,2.35,1484000.0],["2017-12-21",2.3,2.4,2.23,2.34,305000.0],["2017-12-22",2.41,2.58,2.36,2.58,638800.0],["2017-12-26",2.52,2.75,2.52,2.59,615800.0],["2017-12-27",2.6,3.18,2.59,2.98,1445200.0],["2017-12-28",3.1,3.12,2.89,3.04,512600.0],["2017-12-29",3.04,3.84,2.99,3.34,1689700.0],["2018-01-02",3.42,3.95,3.16,3.86,1271700.0],["2018-01-03",3.9,4.8,3.87,4.38,1808400.0],["2018-01-04",4.42,4.64,4.2,4.26,799400.0],["2018-01-05",4.4,4.4,4.01,4.14,480100.0],["2018-01-08",4.21,5.12,4.2,5.05,1864400.0],["2018-01-09",5.25,5.39,4.56,4.74,1457900.0],["2018-01-10",4.91,5.45,4.6,5.3,832000.0],["2018-01-11",5.33,5.6,5.15,5.5,659700.0],["2018-01-12",5.5,6.15,5.38,5.87,1522800.0],["2018-01-16",6.15,6.74,5.03,5.34,3182200.0],["2018-01-17",5.31,6.1,5.3,5.97,1102300.0],["2018-01-18",6.11,6.11,5.5,5.81,959000.0],["2018-01-19",5.78,5.85,5.43,5.64,701400.0],["2018-01-22",5.55,5.57,5.09,5.22,868200.0],["2018-01-23",5.2,5.85,5.15,5.79,825400.0],["2018-01-24",5.9,5.9,5.5,5.68,546100.0],["2018-01-25",5.8,5.95,5.22,5.26,884500.0],["2018-01-26",5.26,5.57,5.26,5.4,420400.0],["2018-01-29",5.42,5.42,4.48,5.18,1595800.0],["2018-01-30",4.87,5.14,4.55,4.75,782200.0],["2018-01-31",4.83,4.99,4.6,4.61,504500.0],["2018-02-01",4.57,4.68,3.71,4.38,1904100.0],["2018-02-02",4.29,4.52,3.9,3.91,558600.0],["2018-02-05",3.79,4.35,3.76,4.13,496000.0],["2018-02-06",3.95,4.42,3.95,4.34,401400.0],["2018-02-07",4.28,4.49,4.23,4.36,272400.0],["2018-02-08",4.34,4.57,4.17,4.34,321600.0],["2018-02-09",4.37,4.52,3.84,4.09,803400.0],["2018-02-12",4.08,4.32,3.9,3.93,429900.0],["2018-02-13",3.92,4.13,3.88,4.04,406400.0],["2018-02-14",4.01,4.1,3.91,3.94,225900.0],["2018-02-15",4.0,4.05,3.75,4.0,554700.0],["2018-02-16",4.02,4.35,3.91,4.34,418800.0],["2018-02-20",4.25,4.69,4.21,4.28,469000.0],["2018-02-21",4.28,4.45,4.13,4.19,148800.0],["2018-02-22",4.21,4.33,4.1,4.22,119400.0],["2018-02-23",4.26,4.37,4.0,4.32,218800.0],["2018-02-26",4.36,4.36,4.12,4.21,175700.0],["2018-02-27",4.21,4.28,4.07,4.18,176500.0],["2018-02-28",4.18,4.19,4.07,4.11,127400.0],["2018-03-01",4.13,4.14,3.92,3.99,165700.0],["2018-03-02",3.91,4.62,3.91,4.42,388100.0],["2018-03-05",4.4,4.58,4.27,4.39,236000.0],["2018-03-06",4.42,4.44,4.27,4.33,140700.0],["2018-03-07",4.28,5.02,4.25,4.9,690800.0],["2018-03-08",4.93,5.69,4.93,5.49,1340600.0],["2018-03-09",5.66,5.82,5.0,5.14,948900.0],["2018-03-12",5.14,5.2,4.67,4.89,461800.0],["2018-03-13",4.89,5.26,4.65,5.19,502600.0],["2018-03-14",5.19,5.25,4.67,4.76,376000.0],["2018-03-15",4.75,4.85,4.63,4.69,178000.0],["2018-03-16",4.66,4.76,4.47,4.75,274300.0],["2018-03-19",4.76,4.83,4.51,4.62,249500.0],["2018-03-20",4.64,4.81,4.36,4.51,216100.0],["2018-03-21",4.51,4.68,4.47,4.63,163500.0],["2018-03-22",4.58,4.82,4.56,4.73,253900.0],["2018-03-23",4.73,4.83,4.63,4.64,152100.0],["2018-03-26",4.7,4.7,4.1,4.42,323300.0],["2018-03-27",4.45,4.45,4.14,4.14,174100.0],["2018-03-28",4.12,4.14,3.7,3.78,670400.0],["2018-03-29",3.84,4.95,3.84,4.74,1326000.0],["2018-04-02",4.69,4.69,3.95,4.12,654500.0],["2018-04-03",4.16,4.23,3.94,4.11,397100.0],["2018-04-04",4.07,5.0,3.99,4.74,1031000.0],["2018-04-05",4.73,4.96,4.29,4.57,763500.0],["2018-04-06",4.54,4.76,4.42,4.68,260100.0],["2018-04-09",4.73,4.77,4.45,4.6,279400.0],["2018-04-10",4.65,4.91,4.65,4.82,397400.0],["2018-04-11",4.82,4.99,4.63,4.72,770600.0],["2018-04-12",4.76,4.76,4.26,4.27,643900.0],["2018-04-13",4.26,4.3,3.85,3.95,895100.0],["2018-04-16",4.17,4.2,3.55,3.58,991200.0],["2018-04-17",3.58,3.71,3.32,3.46,1005100.0],["2018-04-18",3.45,3.53,3.34,3.37,598400.0],["2018-04-19",3.38,3.75,3.25,3.67,603500.0],["2018-04-20",3.64,3.72,3.44,3.46,282300.0],["2018-04-23",3.44,3.5,3.29,3.45,245700.0],["2018-04-24",3.46,3.47,3.14,3.16,278800.0],["2018-04-25",3.16,3.47,3.16,3.41,349000.0],["2018-04-26",3.42,3.62,3.38,3.56,355300.0],["2018-04-27",3.6,3.6,3.32,3.4,225500.0],["2018-04-30",3.4,3.48,3.29,3.33,83800.0],["2018-05-01",3.35,3.5,3.3,3.48,147500.0],["2018-05-02",3.47,3.58,3.3,3.35,202200.0],["2018-05-03",3.35,3.53,3.33,3.45,92300.0],["2018-05-04",3.43,3.5,3.26,3.29,230300.0],["2018-05-07",3.34,3.38,3.17,3.21,252500.0],["2018-05-08",3.24,3.29,3.1,3.22,154500.0],["2018-05-09",3.22,3.4,3.14,3.4,214000.0],["2018-05-10",3.4,3.43,3.26,3.31,141200.0],["2018-05-11",3.29,3.39,3.21,3.36,151800.0],["2018-05-14",3.53,4.75,3.32,4.0,3847800.0],["2018-05-15",4.17,4.5,3.87,4.11,1363800.0],["2018-05-16",4.13,4.22,3.96,4.15,254800.0],["2018-05-17",4.17,4.41,4.16,4.38,471400.0],["2018-05-18",4.4,4.59,4.4,4.56,400800.0],["2018-05-21",4.56,4.7,4.4,4.62,397500.0],["2018-05-22",4.6,4.6,4.12,4.16,625300.0],["2018-05-23",4.2,4.37,4.02,4.06,228200.0],["2018-05-24",4.1,4.17,3.96,4.08,235600.0],["2018-05-25",4.1,4.33,4.1,4.2,241000.0],["2018-05-29",4.29,4.48,4.11,4.47,318700.0],["2018-05-30",4.47,4.8,4.41,4.72,517800.0],["2018-05-31",4.79,5.12,4.76,5.08,1234200.0],["2018-06-01",5.1,5.19,4.85,4.89,660400.0],["2018-06-04",5.05,5.17,4.75,5.08,513700.0],["2018-06-05",5.03,5.2,4.97,5.1,297300.0],["2018-06-06",5.06,5.16,5.01,5.05,213600.0],["2018-06-07",5.09,5.49,4.88,5.42,1137700.0],["2018-06-08",5.5,6.17,5.33,6.17,1456800.0],["2018-06-11",6.25,6.51,5.79,5.98,1366300.0],["2018-06-12",5.83,6.5,5.83,6.33,1096200.0],["2018-06-13",6.52,8.0,6.31,7.82,5737300.0],["2018-06-14",8.03,8.56,7.3,8.16,3094600.0],["2018-06-15",7.99,8.79,7.7,8.75,2179700.0],["2018-06-18",9.0,9.49,8.72,9.16,3312600.0],["2018-06-19",9.05,9.19,8.61,8.95,1596300.0],["2018-06-20",8.95,9.0,7.3,7.96,2660600.0],["2018-06-21",8.0,8.0,7.51,7.71,917300.0],["2018-06-22",7.65,7.97,7.51,7.67,663600.0],["2018-06-25",8.0,8.0,6.8,6.97,1142000.0],["2018-06-26",7.0,7.14,6.2,6.25,1859800.0],["2018-06-27",6.74,7.5,6.62,6.65,2358200.0],["2018-06-28",6.4,6.42,5.9,6.2,1250700.0],["2018-06-29",6.4,6.45,6.2,6.36,775700.0],["2018-07-02",6.27,6.76,6.25,6.55,526600.0],["2018-07-03",6.52,6.62,6.26,6.29,322900.0],["2018-07-05",6.31,7.0,6.27,6.93,706800.0],["2018-07-06",7.22,7.5,6.65,6.74,1552900.0],["2018-07-09",6.77,7.07,6.6,6.71,544700.0],["2018-07-10",6.65,6.66,6.4,6.56,466300.0],["2018-07-11",6.5,6.57,6.31,6.42,410100.0],["2018-07-12",6.54,6.64,6.22,6.62,435300.0],["2018-07-13",6.66,6.66,6.41,6.55,363600.0],["2018-07-16",6.55,6.55,5.96,6.06,638900.0],["2018-07-17",6.04,6.22,5.8,6.03,393000.0],["2018-07-18",6.01,6.14,5.85,6.02,331500.0],["2018-07-19",6.04,6.04,5.81,5.82,382900.0],["2018-07-20",5.8,5.9,5.57,5.62,516900.0],["2018-07-23",5.71,5.85,5.55,5.69,394600.0],["2018-07-24",5.71,5.73,5.33,5.43,444400.0],["2018-07-25",5.42,5.55,5.37,5.48,291400.0],["2018-07-26",5.48,5.57,5.32,5.4,197300.0],["2018-07-27",5.44,5.5,4.77,4.99,801800.0],["2018-07-30",5.1,5.39,4.95,4.98,408800.0],["2018-07-31",4.97,5.22,4.84,5.05,492800.0],["2018-08-01",5.16,5.16,4.96,5.07,196700.0],["2018-08-02",5.07,5.12,4.9,5.0,232000.0],["2018-08-03",5.17,5.17,4.94,5.07,406100.0],["2018-08-06",5.07,5.14,4.93,5.0,235500.0],["2018-08-07",4.99,5.09,4.88,5.06,358000.0],["2018-08-08",4.85,5.02,4.75,4.79,500600.0],["2018-08-09",4.76,4.79,4.42,4.5,522500.0],["2018-08-10",4.5,4.64,4.41,4.5,345500.0],["2018-08-13",4.77,4.8,3.8,4.04,1245000.0],["2018-08-14",4.1,4.62,3.98,4.11,811700.0],["2018-08-15",3.89,4.17,3.53,3.68,1166000.0],["2018-08-16",3.73,3.88,3.55,3.85,568500.0],["2018-08-17",3.84,4.07,3.82,3.87,342300.0],["2018-08-20",3.92,4.47,3.91,4.45,749000.0],["2018-08-21",4.5,5.08,4.45,4.69,1146800.0],["2018-08-22",4.65,4.85,4.5,4.64,371200.0],["2018-08-23",4.64,4.65,4.23,4.26,690500.0],["2018-08-24",4.25,4.37,4.08,4.19,491600.0],["2018-08-27",4.19,4.38,4.06,4.28,377900.0],["2018-08-28",4.28,4.79,4.2,4.57,664700.0],["2018-08-29",4.66,5.42,4.55,5.38,1064100.0],["2018-08-30",5.58,6.53,5.52,5.86,2728000.0],["2018-08-31",5.95,6.47,5.93,6.47,1337500.0],["2018-09-04",6.66,6.9,6.01,6.54,1399700.0],["2018-09-05",6.5,6.5,5.87,6.05,933700.0],["2018-09-06",6.04,6.13,5.19,5.44,1046300.0],["2018-09-07",5.57,6.1,5.32,5.96,691700.0],["2018-09-10",6.0,6.0,5.6,5.68,459800.0],["2018-09-11",5.63,5.75,5.33,5.56,591500.0],["2018-09-12",5.54,5.66,5.27,5.39,323800.0],["2018-09-13",5.41,5.57,5.33,5.36,298800.0],["2018-09-14",5.43,5.72,5.22,5.42,588500.0],["2018-09-17",5.45,5.89,5.35,5.74,752400.0],["2018-09-18",5.9,6.25,5.81,6.02,1024400.0],["2018-09-19",6.06,6.24,5.91,6.05,680900.0],["2018-09-20",6.5,6.98,6.14,6.93,2279700.0],["2018-09-21",6.6,6.69,6.22,6.53,1493000.0],["2018-09-24",6.47,6.85,6.4,6.62,577800.0],["2018-09-25",6.65,6.67,5.98,6.11,1055300.0],["2018-09-26",6.28,6.28,5.98,6.17,418500.0],["2018-09-27",6.19,6.19,5.62,5.77,703600.0],["2018-09-28",5.89,6.33,5.8,6.01,865100.0],["2018-10-01",6.05,6.16,5.68,5.74,427700.0],["2018-10-02",5.71,5.84,5.33,5.39,552500.0],["2018-10-03",5.43,5.78,5.41,5.72,312000.0],["2018-10-04",5.6,5.67,5.31,5.37,467100.0],["2018-10-05",5.4,5.61,5.2,5.3,521700.0],["2018-10-08",5.22,5.4,5.13,5.16,281600.0],["2018-10-09",5.1,5.33,5.07,5.19,191200.0],["2018-10-10",5.17,5.19,4.7,4.73,595000.0],["2018-10-11",4.7,5.23,4.57,4.93,603400.0],["2018-10-12",5.03,5.17,4.93,4.99,228700.0],["2018-10-15",5.0,5.02,4.85,4.88,219300.0],["2018-10-16",4.88,5.24,4.88,5.12,312300.0],["2018-10-17",5.12,5.18,4.79,4.99,201400.0],["2018-10-18",4.97,5.11,4.84,4.98,213700.0],["2018-10-19",5.02,5.06,4.85,4.94,211900.0],["2018-10-22",5.01,5.05,4.55,4.67,382600.0],["2018-10-23",4.53,4.79,4.4,4.67,287500.0],["2018-10-24",4.69,4.74,4.08,4.22,682000.0],["2018-10-25",4.2,4.62,4.18,4.45,259100.0],["2018-10-26",4.35,4.79,4.14,4.34,535900.0],["2018-10-29",4.42,4.47,3.85,4.04,556800.0],["2018-10-30",4.04,4.21,3.86,3.94,367300.0],["2018-10-31",4.02,4.31,4.02,4.31,356100.0],["2018-11-01",4.3,4.95,4.27,4.75,320500.0],["2018-11-02",4.75,5.13,4.63,5.07,355900.0],["2018-11-05",5.23,6.16,4.96,5.48,1235700.0],["2018-11-06",5.41,5.45,4.62,4.65,670900.0],["2018-11-07",4.99,5.07,4.85,5.01,166100.0],["2018-11-08",5.05,5.31,4.89,5.0,177700.0],["2018-11-09",5.07,5.1,4.51,4.78,321300.0],["2018-11-12",4.76,4.89,4.56,4.85,217500.0],["2018-11-13",4.9,4.98,4.65,4.73,187800.0],["2018-11-14",4.84,4.89,4.49,4.62,190500.0],["2018-11-15",4.59,4.84,4.59,4.74,91600.0],["2018-11-16",4.71,5.12,4.7,5.06,290900.0],["2018-11-19",5.16,5.23,4.88,5.06,209400.0],["2018-11-20",4.85,5.13,4.85,5.0,210100.0],["2018-11-21",5.12,5.13,4.75,4.87,243600.0],["2018-11-23",4.84,5.06,4.84,4.88,58600.0],["2018-11-26",4.95,5.09,4.76,4.84,146800.0],["2018-11-27",4.78,4.88,4.55,4.58,105000.0],["2018-11-28",4.57,4.92,4.52,4.89,156100.0],["2018-11-29",4.74,5.04,4.74,4.92,105700.0],["2018-11-30",4.93,5.0,4.83,4.94,120900.0],["2018-12-03",5.0,5.04,4.86,5.04,109700.0],["2018-12-04",5.0,5.22,4.87,4.93,260800.0],["2018-12-06",4.85,5.1,4.78,5.06,268900.0],["2018-12-07",5.06,5.15,4.87,4.97,128600.0],["2018-12-10",4.97,5.15,4.85,5.03,144100.0],["2018-12-11",5.09,5.22,4.94,5.11,219500.0],["2018-12-12",5.17,5.3,5.08,5.26,198100.0],["2018-12-13",5.25,5.3,4.93,5.04,172500.0],["2018-12-14",4.95,5.14,4.94,4.99,140300.0],["2018-12-17",5.0,5.24,4.85,4.94,258400.0],["2018-12-18",4.89,5.04,4.85,4.92,120500.0],["2018-12-19",4.9,5.06,4.6,4.73,176700.0],["2018-12-20",4.78,4.78,4.03,4.09,469200.0],["2018-12-21",4.15,4.19,3.47,3.61,690900.0],["2018-12-24",3.37,4.17,3.25,3.68,364200.0],["2018-12-26",3.69,3.86,3.45,3.77,262600.0],["2018-12-27",3.84,3.84,3.17,3.78,480800.0],["2018-12-28",3.83,3.97,3.5,3.77,378000.0],["2018-12-31",3.8,3.95,3.36,3.43,609000.0],["2019-01-02",3.44,3.87,3.44,3.86,293100.0],["2019-01-03",3.9,3.97,3.67,3.87,175900.0],["2019-01-04",3.92,4.27,3.81,4.05,282100.0],["2019-01-07",4.1,4.62,4.02,4.59,420600.0],["2019-01-08",4.66,4.78,4.5,4.68,265800.0],["2019-01-09",4.71,4.72,4.46,4.58,191400.0],["2019-01-10",4.53,4.55,4.34,4.5,224100.0],["2019-01-11",4.46,4.61,4.4,4.53,91900.0],["2019-01-14",4.46,4.73,4.46,4.47,170200.0],["2019-01-15",4.51,4.65,4.47,4.58,198700.0],["2019-01-16",4.65,4.96,4.63,4.72,222800.0],["2019-01-17",4.72,4.95,4.65,4.74,234300.0],["2019-01-18",4.8,4.8,4.5,4.75,158700.0],["2019-01-22",4.8,4.8,4.58,4.63,133800.0],["2019-01-23",4.66,4.84,4.5,4.57,170600.0],["2019-01-24",4.57,4.72,4.5,4.55,121400.0],["2019-01-25",4.7,4.89,4.53,4.84,378800.0],["2019-01-28",4.81,4.86,4.7,4.79,182200.0],["2019-01-29",4.77,5.02,4.75,4.99,425500.0],["2019-01-30",5.0,5.0,4.82,4.92,142000.0],["2019-01-31",4.98,5.04,4.83,4.84,428600.0],["2019-02-01",4.88,4.94,4.8,4.82,196800.0],["2019-02-04",4.88,4.9,4.77,4.77,150800.0],["2019-02-05",4.75,4.83,4.58,4.76,166600.0],["2019-02-06",4.71,4.79,4.61,4.73,174800.0],["2019-02-07",4.68,4.68,4.38,4.51,279400.0],["2019-02-08",4.46,4.54,4.15,4.3,320700.0],["2019-02-11",4.3,4.3,4.05,4.14,418200.0],["2019-02-12",4.19,4.48,4.15,4.46,193400.0],["2019-02-13",4.78,4.83,4.46,4.61,370300.0],["2019-02-14",4.65,5.0,4.55,4.97,524100.0],["2019-02-15",5.0,5.12,4.83,5.12,613300.0],["2019-02-19",5.25,5.33,5.03,5.2,372600.0],["2019-02-20",5.21,6.0,5.21,5.97,1195400.0],["2019-02-21",6.0,6.06,5.51,6.02,775700.0],["2019-02-22",6.03,6.03,5.4,5.63,594000.0],["2019-02-25",5.65,5.96,5.55,5.62,433000.0],["2019-02-26",5.58,5.65,5.21,5.43,417100.0],["2019-02-27",5.4,5.5,5.14,5.19,314600.0],["2019-02-28",5.17,5.32,5.02,5.21,209700.0],["2019-03-01",5.22,5.4,5.11,5.31,238400.0],["2019-03-04",5.3,5.42,5.0,5.25,380300.0],["2019-03-05",5.22,5.24,4.85,4.97,654900.0],["2019-03-06",4.75,4.96,4.27,4.96,814800.0],["2019-03-07",4.85,5.04,4.67,4.93,290700.0],["2019-03-08",4.86,4.93,4.68,4.73,230400.0],["2019-03-11",4.73,4.78,4.56,4.57,224900.0],["2019-03-12",4.88,4.88,4.42,4.45,308600.0],["2019-03-13",4.48,4.52,4.14,4.43,639800.0],["2019-03-14",4.39,4.72,4.24,4.68,301600.0],["2019-03-15",4.68,4.75,4.55,4.7,197000.0],["2019-03-18",4.71,5.2,4.71,5.04,423700.0],["2019-03-19",5.08,5.18,4.91,5.0,389800.0],["2019-03-20",4.96,5.11,4.87,4.98,198400.0],["2019-03-21",4.93,5.03,4.76,4.88,311400.0],["2019-03-22",4.9,5.17,4.56,4.56,1494400.0],["2019-03-25",4.67,4.76,4.51,4.73,329100.0],["2019-03-26",4.73,4.82,4.52,4.63,250100.0],["2019-03-27",4.65,4.67,4.41,4.65,245500.0],["2019-03-28",4.65,4.83,4.6,4.81,161300.0],["2019-03-29",4.81,5.19,4.67,5.11,501500.0],["2019-04-01",5.16,5.16,4.95,5.0,241400.0],["2019-04-02",5.0,5.16,4.91,4.95,269300.0],["2019-04-03",5.03,5.07,4.62,4.69,414700.0],["2019-04-04",4.71,4.83,4.64,4.73,184300.0],["2019-04-05",4.73,4.9,4.66,4.77,170900.0],["2019-04-08",4.79,4.82,4.68,4.69,171300.0],["2019-04-09",4.89,4.94,4.76,4.83,670700.0],["2019-04-10",4.9,5.0,4.74,5.0,457400.0],["2019-04-11",4.96,5.0,4.66,4.75,296300.0],["2019-04-12",4.79,4.82,4.5,4.65,472200.0],["2019-04-15",4.63,4.68,4.26,4.53,536500.0],["2019-04-16",4.52,4.53,4.3,4.34,437900.0],["2019-04-17",4.36,4.52,3.92,4.38,949500.0],["2019-04-18",4.44,4.47,4.23,4.3,293500.0],["2019-04-22",4.3,4.39,4.11,4.16,328900.0],["2019-04-23",4.19,4.71,4.1,4.62,674200.0],["2019-04-24",4.65,4.89,4.4,4.78,1049900.0],["2019-04-25",4.76,4.95,4.66,4.75,425900.0],["2019-04-26",4.75,4.98,4.65,4.88,484600.0],["2019-04-29",4.91,4.91,4.4,4.48,594300.0],["2019-04-30",4.53,4.53,4.16,4.28,521300.0],["2019-05-01",4.25,4.36,4.14,4.35,347600.0],["2019-05-02",4.33,4.47,4.18,4.45,305300.0],["2019-05-03",4.44,4.66,4.4,4.6,350800.0],["2019-05-06",4.53,4.7,4.4,4.65,229800.0],["2019-05-07",4.63,4.68,4.45,4.51,171900.0],["2019-05-08",4.51,4.64,4.45,4.61,228400.0],["2019-05-09",4.59,4.63,4.45,4.48,165000.0],["2019-05-10",4.43,4.57,4.31,4.52,227900.0],["2019-05-13",4.47,4.65,4.32,4.65,234600.0],["2019-05-14",4.64,4.9,4.52,4.73,327800.0],["2019-05-15",4.7,4.93,4.65,4.85,426600.0],["2019-05-16",4.82,4.97,4.65,4.66,232500.0],["2019-05-17",4.67,4.74,4.5,4.55,181000.0],["2019-05-20",4.56,4.7,4.45,4.67,379800.0],["2019-05-21",4.66,4.83,4.46,4.52,335700.0],["2019-05-22",4.52,4.56,4.25,4.25,292000.0],["2019-05-23",4.25,4.35,3.99,4.01,1097300.0],["2019-05-24",4.08,4.25,3.9,4.03,545900.0],["2019-05-28",4.03,4.25,3.94,4.11,317100.0],["2019-05-29",4.09,4.09,3.93,4.05,208400.0],["2019-05-30",4.07,4.2,3.81,4.04,668800.0],["2019-05-31",4.0,4.05,3.92,4.03,174600.0],["2019-06-03",4.04,4.05,3.81,3.91,448200.0],["2019-06-04",4.1,4.1,3.95,4.05,362900.0],["2019-06-05",4.04,4.07,3.84,3.94,226300.0],["2019-06-06",3.93,3.99,3.86,3.88,207700.0],["2019-06-07",3.88,4.15,3.85,3.98,409300.0],["2019-06-10",3.97,4.1,3.58,3.75,611500.0],["2019-06-11",3.75,3.92,3.56,3.61,243400.0],["2019-06-12",3.61,3.66,3.56,3.64,244200.0],["2019-06-13",3.65,3.72,3.55,3.65,271500.0],["2019-06-14",3.64,3.74,3.61,3.69,240800.0],["2019-06-17",3.7,3.88,3.66,3.74,211700.0],["2019-06-18",3.89,3.99,3.75,3.86,179100.0],["2019-06-19",3.86,4.04,3.76,3.99,305400.0],["2019-06-20",4.09,4.1,3.92,4.09,198300.0],["2019-06-21",4.08,4.21,3.93,4.07,267400.0],["2019-06-24",4.03,4.16,4.01,4.11,258400.0],["2019-06-25",4.1,4.17,3.91,3.92,222300.0],["2019-06-26",3.92,3.98,3.82,3.88,143700.0],["2019-06-27",3.88,4.03,3.81,4.02,249800.0],["2019-06-28",4.13,4.22,3.98,4.15,3900400.0],["2019-07-01",4.14,4.2,3.97,4.05,283400.0],["2019-07-02",3.97,4.05,3.82,3.91,243100.0],["2019-07-03",3.91,4.02,3.91,3.97,184600.0],["2019-07-05",3.92,4.03,3.84,3.96,117300.0],["2019-07-08",3.94,4.06,3.89,4.05,216700.0],["2019-07-09",4.04,4.04,3.93,3.99,219400.0],["2019-07-10",3.98,4.08,3.95,4.01,239400.0],["2019-07-11",4.01,4.07,3.97,3.99,233600.0],["2019-07-12",4.02,4.04,3.92,3.92,219200.0],["2019-07-15",3.93,3.98,3.84,3.97,185000.0],["2019-07-16",3.95,4.04,3.86,3.91,218800.0],["2019-07-17",3.88,3.98,3.84,3.9,623800.0],["2019-07-18",3.94,3.97,3.86,3.91,210800.0],["2019-07-19",3.91,4.0,3.89,4.0,206700.0],["2019-07-22",4.0,4.03,3.9,3.95,219500.0],["2019-07-23",3.98,4.0,3.91,3.95,215800.0],["2019-07-24",3.93,3.99,3.85,3.9,215800.0],["2019-07-25",3.91,3.91,3.68,3.71,250100.0],["2019-07-26",3.71,3.84,3.66,3.8,226900.0],["2019-07-29",3.8,3.82,3.73,3.79,112300.0],["2019-07-30",3.76,3.82,3.75,3.77,104400.0],["2019-07-31",3.78,3.9,3.7,3.7,236400.0],["2019-08-01",3.7,3.79,3.56,3.6,242300.0],["2019-08-02",3.6,3.74,3.28,3.36,418600.0],["2019-08-05",3.42,3.58,3.31,3.33,331400.0],["2019-08-06",3.35,3.47,3.21,3.25,255500.0],["2019-08-07",3.25,3.33,3.16,3.31,315500.0],["2019-08-08",3.33,3.55,3.26,3.52,280100.0],["2019-08-09",3.81,3.81,3.35,3.35,231700.0],["2019-08-12",3.28,3.65,3.21,3.61,358500.0],["2019-08-13",3.61,3.7,3.44,3.45,341200.0],["2019-08-14",3.57,3.6,3.33,3.35,334400.0],["2019-08-15",3.34,3.39,3.16,3.33,445700.0],["2019-08-16",3.36,3.48,3.28,3.4,146000.0],["2019-08-19",3.49,3.49,3.35,3.4,203300.0],["2019-08-20",3.42,3.42,3.35,3.39,147200.0],["2019-08-21",3.42,3.48,3.32,3.38,492600.0],["2019-08-22",3.36,3.43,3.17,3.2,341600.0],["2019-08-23",3.16,3.17,2.94,3.02,596300.0],["2019-08-26",3.03,3.37,3.03,3.18,339200.0],["2019-08-27",3.18,3.28,2.97,3.0,379100.0],["2019-08-28",3.02,3.25,2.96,3.16,309300.0],["2019-08-29",3.24,3.33,3.18,3.3,219900.0],["2019-08-30",3.35,3.44,3.23,3.33,148500.0],["2019-09-03",3.26,3.38,3.19,3.22,119700.0],["2019-09-04",3.28,3.32,3.2,3.26,112700.0],["2019-09-05",3.29,3.42,3.24,3.4,165200.0],["2019-09-06",3.38,3.8,3.35,3.77,291400.0],["2019-09-09",3.79,3.91,3.7,3.76,285400.0],["2019-09-10",3.76,3.76,3.57,3.59,349400.0],["2019-09-11",3.61,3.87,3.58,3.79,246600.0],["2019-09-12",3.78,3.78,3.49,3.54,365400.0],["2019-09-13",3.54,3.66,3.53,3.61,128100.0],["2019-09-16",3.61,3.71,3.46,3.47,305100.0],["2019-09-17",3.59,3.73,3.53,3.56,251100.0],["2019-09-18",3.59,3.94,3.57,3.88,447200.0],["2019-09-19",3.93,3.97,3.67,3.69,305100.0],["2019-09-20",3.68,3.89,3.68,3.73,862400.0],["2019-09-23",3.68,3.89,3.54,3.61,246600.0],["2019-09-24",3.61,3.65,3.45,3.47,249200.0],["2019-09-25",3.46,3.74,3.46,3.73,246600.0],["2019-09-26",3.7,3.72,3.56,3.62,139000.0],["2019-09-27",3.65,3.7,3.59,3.63,122800.0],["2019-09-30",3.61,3.68,3.6,3.67,173300.0],["2019-10-01",3.68,3.74,3.61,3.67,148100.0],["2019-10-02",3.65,3.9,3.61,3.83,236200.0],["2019-10-03",3.8,3.85,3.74,3.81,142700.0],["2019-10-04",3.83,3.89,3.75,3.85,109500.0],["2019-10-07",3.81,4.23,3.79,4.15,635900.0],["2019-10-08",4.21,4.25,3.94,4.11,286000.0],["2019-10-09",4.16,4.31,3.88,3.9,570700.0],["2019-10-10",3.87,3.91,3.7,3.88,285500.0],["2019-10-11",3.92,4.13,3.91,4.08,325000.0],["2019-10-14",4.03,4.04,3.81,3.87,253200.0],["2019-10-15",3.9,4.04,3.85,3.91,234300.0],["2019-10-16",3.86,3.97,3.8,3.86,144500.0],["2019-10-17",3.92,4.0,3.84,4.0,110000.0],["2019-10-18",3.97,3.98,3.8,3.82,178000.0],["2019-10-21",3.85,3.98,3.84,3.95,141800.0],["2019-10-22",3.97,4.01,3.9,4.0,93100.0],["2019-10-23",4.01,4.38,3.98,4.27,397400.0],["2019-10-24",4.26,4.27,4.0,4.03,151700.0],["2019-10-25",4.01,4.2,3.95,3.96,149100.0],["2019-10-28",3.95,4.13,3.95,4.06,111900.0],["2019-10-29",4.06,4.17,3.97,4.12,113300.0],["2019-10-30",4.13,4.13,3.95,3.96,146100.0],["2019-10-31",3.96,4.09,3.84,3.98,150800.0],["2019-11-01",4.05,4.09,3.96,4.0,87400.0],["2019-11-04",4.02,4.06,3.96,3.98,123300.0],["2019-11-05",4.04,4.04,3.88,3.92,135800.0],["2019-11-06",3.92,3.96,3.85,3.86,76500.0],["2019-11-07",3.87,3.97,3.82,3.94,114100.0],["2019-11-08",3.94,3.99,3.9,3.97,65600.0],["2019-11-11",3.92,4.5,3.91,4.32,1136100.0],["2019-11-12",4.13,4.2,3.56,3.59,1043800.0],["2019-11-13",3.57,3.61,3.19,3.39,529800.0],["2019-11-14",3.36,3.42,3.27,3.37,311500.0],["2019-11-15",3.35,3.39,3.16,3.23,327600.0],["2019-11-18",3.22,3.29,3.05,3.09,402600.0],["2019-11-19",3.14,3.24,3.09,3.1,274700.0],["2019-11-20",3.08,3.18,3.0,3.03,329700.0],["2019-11-21",3.04,3.11,3.0,3.03,230600.0],["2019-11-22",3.02,3.11,2.9,3.1,123500.0],["2019-11-25",3.09,3.15,3.0,3.03,277800.0],["2019-11-26",3.05,3.1,3.01,3.06,229100.0],["2019-11-27",3.08,3.3,3.08,3.27,301300.0],["2019-11-29",3.21,3.25,3.18,3.23,173400.0],["2019-12-02",3.21,3.24,3.08,3.09,288300.0],["2019-12-03",3.08,3.26,3.05,3.2,178100.0],["2019-12-04",3.21,3.21,2.95,3.03,558200.0],["2019-12-05",3.01,3.11,2.97,2.99,460600.0],["2019-12-06",2.96,3.04,2.82,2.99,408800.0],["2019-12-09",2.96,3.04,2.87,2.9,249400.0],["2019-12-10",2.89,2.9,2.74,2.79,326100.0],["2019-12-11",2.78,2.92,2.76,2.88,245300.0],["2019-12-12",2.86,2.99,2.81,2.97,218900.0],["2019-12-13",2.96,3.05,2.86,2.88,262000.0],["2019-12-16",2.9,2.97,2.86,2.95,192000.0],["2019-12-17",2.95,2.95,2.86,2.89,243700.0],["2019-12-18",2.88,2.9,2.81,2.82,184900.0],["2019-12-19",2.81,2.84,2.74,2.79,156400.0],["2019-12-20",2.79,2.95,2.72,2.88,557800.0],["2019-12-23",2.93,3.13,2.91,3.1,634300.0],["2019-12-24",3.06,3.08,3.0,3.05,117200.0],["2019-12-26",3.03,3.09,2.98,3.07,196200.0],["2019-12-27",3.01,3.03,2.86,2.88,410500.0],["2019-12-30",2.87,2.92,2.76,2.8,278000.0],["2019-12-31",2.76,2.92,2.76,2.86,247300.0],["2020-01-02",2.88,2.89,2.78,2.85,160700.0],["2020-01-03",2.8,2.94,2.78,2.89,259500.0],["2020-01-06",2.87,2.9,2.8,2.85,153300.0],["2020-01-07",2.85,2.85,2.77,2.8,222900.0],["2020-01-08",2.78,2.95,2.78,2.91,205400.0],["2020-01-09",2.96,2.96,2.83,2.86,176600.0],["2020-01-10",2.86,2.95,2.86,2.9,186500.0],["2020-01-13",2.94,3.07,2.92,2.94,336000.0],["2020-01-14",2.91,2.96,2.88,2.89,122400.0],["2020-01-15",2.9,3.04,2.89,2.93,144200.0],["2020-01-16",2.98,2.98,2.92,2.95,120600.0],["2020-01-17",2.98,3.05,2.96,3.0,226400.0],["2020-01-21",3.0,3.0,2.86,2.9,206000.0],["2020-01-22",2.88,2.94,2.83,2.88,173600.0],["2020-01-23",2.9,2.93,2.82,2.88,183100.0],["2020-01-24",2.86,2.9,2.81,2.84,144500.0],["2020-01-27",2.81,2.84,2.76,2.76,124200.0],["2020-01-28",2.76,2.79,2.71,2.78,185100.0],["2020-01-29",2.8,2.83,2.7,2.7,134900.0],["2020-01-30",2.65,2.69,2.59,2.64,242000.0],["2020-01-31",2.66,2.69,2.56,2.63,250200.0],["2020-02-03",2.66,2.66,2.52,2.54,186700.0],["2020-02-04",2.58,2.63,2.52,2.61,183700.0],["2020-02-05",2.63,2.65,2.59,2.61,118500.0],["2020-02-06",2.64,2.65,2.56,2.6,106400.0],["2020-02-07",2.58,2.6,2.52,2.53,130500.0],["2020-02-10",2.55,2.57,2.5,2.54,181500.0],["2020-02-11",2.6,2.9,2.57,2.84,465600.0],["2020-02-12",2.83,2.89,2.72,2.72,196900.0],["2020-02-13",2.71,2.74,2.5,2.58,216500.0],["2020-02-14",2.6,2.64,2.52,2.56,132600.0],["2020-02-18",2.54,2.62,2.54,2.55,88800.0],["2020-02-19",2.6,2.6,2.52,2.53,127300.0],["2020-02-20",2.51,2.72,2.51,2.69,230700.0],["2020-02-21",2.72,2.72,2.55,2.56,135700.0],["2020-02-24",2.52,2.57,2.5,2.52,179700.0],["2020-02-25",2.56,2.6,2.36,2.38,263100.0],["2020-02-26",2.39,2.42,2.02,2.16,336500.0],["2020-02-27",2.14,2.29,2.01,2.18,462800.0],["2020-02-28",2.09,2.14,1.95,2.12,514300.0],["2020-03-02",2.12,2.2,2.08,2.2,238100.0],["2020-03-03",2.23,2.34,2.14,2.21,192000.0],["2020-03-04",2.31,2.48,2.2,2.46,231100.0],["2020-03-05",2.42,2.48,2.21,2.24,143900.0],["2020-03-06",2.17,2.42,2.17,2.33,233400.0],["2020-03-09",2.17,2.27,2.03,2.06,346300.0],["2020-03-10",2.21,2.24,2.01,2.19,214000.0],["2020-03-11",2.17,2.2,1.96,1.99,200300.0],["2020-03-12",1.95,1.95,1.6,1.75,445500.0],["2020-03-13",1.85,2.01,1.78,2.01,245600.0],["2020-03-16",1.92,1.92,1.65,1.66,269800.0],["2020-03-17",1.7,1.74,1.5,1.74,422900.0],["2020-03-18",1.64,1.7,1.5,1.51,331300.0],["2020-03-19",1.51,1.66,1.5,1.65,315700.0],["2020-03-20",1.67,1.89,1.62,1.76,340000.0],["2020-03-23",1.8,1.95,1.67,1.72,203400.0],["2020-03-24",1.8,1.95,1.72,1.9,245900.0],["2020-03-25",1.9,2.1,1.86,1.91,244300.0],["2020-03-26",1.93,2.12,1.93,2.11,240000.0],["2020-03-27",2.02,2.06,1.91,1.92,164600.0],["2020-03-30",1.92,1.99,1.83,1.98,182500.0],["2020-03-31",2.02,2.08,1.9,1.96,132000.0],["2020-04-01",1.87,1.92,1.75,1.79,206800.0],["2020-04-02",1.76,1.99,1.65,1.66,266400.0],["2020-04-03",1.65,1.77,1.65,1.72,139600.0],["2020-04-06",1.81,1.9,1.72,1.83,216100.0],["2020-04-07",1.87,1.89,1.65,1.72,181500.0],["2020-04-08",1.74,1.85,1.73,1.75,244800.0],["2020-04-09",1.75,1.87,1.75,1.84,265500.0],["2020-04-13",1.81,1.92,1.77,1.9,141400.0],["2020-04-14",1.89,1.96,1.85,1.85,311300.0],["2020-04-15",1.85,1.9,1.7,1.75,204000.0],["2020-04-16",1.78,1.83,1.66,1.72,257000.0],["2020-04-17",1.76,1.84,1.72,1.8,187800.0],["2020-04-20",1.75,1.97,1.75,1.78,264100.0],["2020-04-21",1.74,1.81,1.7,1.74,353600.0],["2020-04-22",1.72,1.92,1.72,1.83,130500.0],["2020-04-23",1.83,1.92,1.78,1.79,131800.0],["2020-04-24",1.8,1.92,1.76,1.88,253700.0],["2020-04-27",1.93,2.02,1.91,1.97,250900.0],["2020-04-28",2.0,2.07,1.95,2.01,198500.0],["2020-04-29",2.1,2.8,2.06,2.73,792600.0],["2020-04-30",2.8,3.55,2.47,2.49,2145500.0],["2020-05-01",2.41,2.72,2.33,2.7,352500.0],["2020-05-04",2.69,2.95,2.65,2.93,332400.0],["2020-05-05",3.01,3.08,2.68,2.69,374000.0],["2020-05-06",2.7,2.77,2.5,2.54,280000.0],["2020-05-07",2.6,2.73,2.5,2.62,215400.0],["2020-05-08",2.66,2.8,2.64,2.77,239200.0],["2020-05-11",2.45,2.82,2.43,2.71,275600.0],["2020-05-12",2.8,2.93,2.62,2.63,227900.0],["2020-05-13",2.48,2.67,2.48,2.66,313400.0],["2020-05-14",2.6,2.68,2.48,2.61,269900.0],["2020-05-15",2.63,2.91,2.6,2.84,383500.0],["2020-05-18",2.88,2.96,2.69,2.78,307000.0],["2020-05-19",2.8,2.82,2.68,2.7,133000.0],["2020-05-20",2.77,2.85,2.71,2.79,165000.0],["2020-05-21",2.84,2.95,2.71,2.91,200800.0],["2020-05-22",2.93,3.15,2.88,3.15,430100.0],["2020-05-26",3.17,3.2,3.02,3.09,316300.0],["2020-05-27",3.13,3.13,2.85,3.08,239200.0],["2020-05-28",3.1,3.1,2.91,2.95,240800.0],["2020-05-29",2.91,3.05,2.86,3.03,186200.0],["2020-06-01",3.0,3.0,2.85,2.89,203800.0],["2020-06-02",2.91,2.96,2.81,2.84,163900.0],["2020-06-03",2.94,2.94,2.8,2.86,131100.0],["2020-06-04",2.84,2.93,2.8,2.84,97800.0],["2020-06-05",2.82,2.9,2.78,2.86,175900.0],["2020-06-08",2.88,2.93,2.8,2.87,164800.0],["2020-06-09",2.86,3.0,2.78,2.96,171700.0],["2020-06-10",2.95,3.05,2.85,2.89,179900.0],["2020-06-11",2.85,2.86,2.59,2.61,183400.0],["2020-06-12",2.76,2.79,2.66,2.76,123300.0],["2020-06-15",2.67,2.94,2.67,2.89,130300.0],["2020-06-16",2.93,2.94,2.74,2.93,145600.0],["2020-06-17",2.92,3.07,2.82,2.82,136300.0],["2020-06-18",2.76,2.88,2.76,2.78,106500.0],["2020-06-19",2.81,2.95,2.77,2.88,264700.0],["2020-06-22",2.82,2.86,2.78,2.84,89800.0],["2020-06-23",2.84,2.84,2.71,2.72,137500.0],["2020-06-24",2.74,2.78,2.54,2.64,169700.0],["2020-06-25",2.64,2.87,2.57,2.86,230100.0],["2020-06-26",2.83,2.96,2.71,2.93,488000.0],["2020-06-29",3.0,3.08,2.91,3.04,411700.0],["2020-06-30",3.1,3.26,2.9,3.06,445900.0],["2020-07-01",3.04,3.13,2.89,3.11,177300.0],["2020-07-02",3.16,3.16,2.88,2.92,167300.0],["2020-07-06",3.07,3.07,2.82,2.86,166700.0],["2020-07-07",2.83,2.94,2.79,2.86,133000.0],["2020-07-08",2.84,2.87,2.73,2.87,123400.0],["2020-07-09",2.86,2.87,2.71,2.72,133400.0],["2020-07-10",2.72,2.8,2.66,2.77,112900.0],["2020-07-13",2.78,2.81,2.62,2.62,153100.0],["2020-07-14",2.6,2.75,2.57,2.75,109900.0],["2020-07-15",2.82,2.83,2.7,2.78,136300.0],["2020-07-16",2.78,2.87,2.72,2.85,80000.0],["2020-07-17",2.83,2.96,2.77,2.83,142700.0],["2020-07-20",2.83,2.96,2.78,2.91,149400.0],["2020-07-21",2.93,2.95,2.78,2.81,154100.0],["2020-07-22",2.75,2.79,2.7,2.7,123700.0],["2020-07-23",2.7,2.79,2.61,2.68,160600.0],["2020-07-24",2.64,2.72,2.6,2.66,96000.0],["2020-07-27",2.63,2.79,2.63,2.77,132100.0],["2020-07-28",2.75,2.75,2.65,2.69,107300.0],["2020-07-29",2.7,2.75,2.66,2.72,96600.0],["2020-07-30",2.66,2.75,2.65,2.68,97400.0],["2020-07-31",2.65,2.67,2.6,2.61,139600.0],["2020-08-03",2.61,2.65,2.52,2.59,122400.0],["2020-08-04",2.59,2.63,2.52,2.56,118400.0],["2020-08-05",2.5,2.69,2.47,2.69,235300.0],["2020-08-06",2.68,2.73,2.63,2.72,87900.0],["2020-08-07",2.74,2.74,2.65,2.73,89300.0],["2020-08-10",2.7,2.74,2.59,2.65,278100.0],["2020-08-11",2.66,2.73,2.59,2.62,129400.0],["2020-08-12",2.65,2.67,2.59,2.61,218000.0],["2020-08-13",2.71,2.92,2.67,2.87,368500.0],["2020-08-14",2.95,3.2,2.89,3.07,652200.0],["2020-08-17",3.08,3.25,3.04,3.05,233800.0],["2020-08-18",3.06,3.06,2.89,2.92,218100.0],["2020-08-19",2.9,3.09,2.87,3.08,149600.0],["2020-08-20",3.05,3.14,3.01,3.08,68100.0],["2020-08-21",3.08,3.08,2.79,2.86,205500.0],["2020-08-24",2.9,2.9,2.81,2.83,93700.0],["2020-08-25",2.86,2.9,2.83,2.87,60200.0],["2020-08-26",2.9,2.91,2.84,2.88,63500.0],["2020-08-27",2.92,2.92,2.76,2.77,176500.0],["2020-08-28",2.77,2.83,2.7,2.72,126800.0],["2020-08-31",2.7,2.73,2.58,2.65,229900.0],["2020-09-01",2.63,2.66,2.6,2.64,103200.0],["2020-09-02",2.57,2.66,2.52,2.65,216000.0],["2020-09-03",2.61,2.68,2.58,2.65,128200.0],["2020-09-04",2.66,2.68,2.52,2.65,207000.0],["2020-09-08",2.63,2.73,2.58,2.65,138400.0],["2020-09-09",2.68,2.89,2.64,2.83,161300.0],["2020-09-10",2.91,2.95,2.85,2.92,148400.0],["2020-09-11",2.92,2.96,2.85,2.9,130200.0],["2020-09-14",2.95,3.0,2.88,2.98,128300.0],["2020-09-15",2.98,3.03,2.89,2.93,155600.0],["2020-09-16",2.95,2.98,2.87,2.89,94500.0],["2020-09-17",2.86,2.92,2.82,2.89,61100.0],["2020-09-18",2.93,3.01,2.75,2.84,224900.0],["2020-09-21",2.79,2.79,2.63,2.67,191300.0],["2020-09-22",2.68,2.69,2.57,2.67,152400.0],["2020-09-23",2.69,2.69,2.55,2.58,92900.0],["2020-09-24",2.56,2.6,2.42,2.53,278700.0],["2020-09-25",2.5,2.8,2.5,2.75,278900.0],["2020-09-28",2.75,3.85,2.63,3.64,4957500.0],["2020-09-29",3.7,3.74,3.27,3.3,1862500.0],["2020-09-30",3.25,3.27,2.66,2.67,1018000.0],["2020-10-01",2.7,2.74,2.63,2.64,266300.0],["2020-10-02",2.64,2.75,2.6,2.63,257500.0],["2020-10-05",2.67,2.77,2.64,2.7,280200.0],["2020-10-06",2.71,2.79,2.61,2.74,328300.0],["2020-10-07",2.72,2.88,2.65,2.74,332200.0],["2020-10-08",2.79,2.84,2.72,2.77,147500.0],["2020-10-09",2.81,2.81,2.71,2.74,137500.0],["2020-10-12",2.8,2.8,2.7,2.74,116200.0],["2020-10-13",2.72,3.04,2.7,2.72,1454700.0],["2020-10-14",2.77,2.89,2.7,2.76,167000.0],["2020-10-15",2.87,2.89,2.75,2.87,225400.0],["2020-10-16",2.84,2.92,2.76,2.79,153300.0],["2020-10-19",2.79,2.85,2.72,2.73,144400.0],["2020-10-20",2.76,2.78,2.65,2.68,184200.0],["2020-10-21",2.67,2.73,2.64,2.64,71800.0],["2020-10-22",2.67,2.75,2.64,2.71,152300.0],["2020-10-23",2.71,2.79,2.67,2.67,97500.0],["2020-10-26",2.69,2.71,2.61,2.61,99600.0],["2020-10-27",2.69,2.72,2.57,2.62,179000.0],["2020-10-28",2.62,2.62,2.45,2.57,236900.0],["2020-10-29",2.56,2.68,2.47,2.61,219100.0],["2020-10-30",2.62,2.62,2.48,2.54,128400.0],["2020-11-02",2.55,2.58,2.49,2.57,106500.0],["2020-11-03",2.6,2.65,2.56,2.6,103400.0],["2020-11-04",2.59,2.71,2.55,2.6,85400.0],["2020-11-05",2.58,2.63,2.54,2.59,99900.0],["2020-11-06",2.59,2.62,2.52,2.58,87800.0],["2020-11-09",2.53,2.76,2.5,2.52,245700.0],["2020-11-10",2.55,2.72,2.53,2.69,252800.0],["2020-11-11",2.69,2.81,2.66,2.8,221000.0],["2020-11-12",2.76,2.85,2.66,2.7,192500.0],["2020-11-13",2.7,2.8,2.65,2.75,162300.0],["2020-11-16",2.77,2.84,2.69,2.73,164700.0],["2020-11-17",2.7,2.78,2.65,2.73,107900.0],["2020-11-18",2.73,2.77,2.61,2.61,191300.0],["2020-11-19",2.61,2.66,2.51,2.58,172600.0],["2020-11-20",2.55,2.66,2.55,2.64,99400.0],["2020-11-23",2.66,2.66,2.54,2.55,198600.0],["2020-11-24",2.56,2.67,2.53,2.62,153000.0],["2020-11-25",2.58,2.7,2.58,2.61,95800.0],["2020-11-27",2.61,2.69,2.6,2.65,90700.0],["2020-11-30",2.6,2.65,2.57,2.6,143600.0],["2020-12-01",2.61,2.7,2.61,2.64,144800.0],["2020-12-02",2.62,2.85,2.61,2.75,354400.0],["2020-12-03",2.75,2.87,2.73,2.74,452500.0],["2020-12-04",2.73,2.82,2.69,2.81,142000.0],["2020-12-07",2.81,2.88,2.68,2.75,248400.0],["2020-12-08",2.7,2.74,2.62,2.67,327400.0],["2020-12-09",2.66,2.69,2.55,2.59,202100.0],["2020-12-10",2.66,2.7,2.57,2.62,122300.0],["2020-12-11",2.65,2.72,2.6,2.6,193800.0],["2020-12-14",2.65,2.67,2.53,2.53,202400.0],["2020-12-15",2.54,2.58,2.29,2.52,352300.0],["2020-12-16",2.51,2.64,2.45,2.6,254600.0],["2020-12-17",2.58,2.63,2.54,2.6,146200.0],["2020-12-18",2.62,2.68,2.55,2.59,349400.0],["2020-12-21",2.59,2.6,2.47,2.57,198200.0],["2020-12-22",2.55,2.58,2.46,2.46,249600.0],["2020-12-23",2.49,2.54,2.45,2.49,137500.0],["2020-12-24",2.48,2.5,2.41,2.42,116800.0],["2020-12-28",2.42,2.44,2.26,2.27,523300.0],["2020-12-29",2.28,2.35,2.18,2.24,394300.0],["2020-12-30",2.25,2.4,2.18,2.3,336400.0],["2020-12-31",2.33,2.42,2.18,2.24,450800.0],["2021-01-04",2.24,2.34,2.2,2.22,245500.0],["2021-01-05",2.23,2.3,2.13,2.14,290200.0],["2021-01-06",2.2,2.35,2.12,2.26,354900.0],["2021-01-07",2.28,2.33,2.2,2.25,232100.0],["2021-01-08",2.25,2.29,2.16,2.23,245700.0],["2021-01-11",2.18,2.26,2.16,2.21,234000.0],["2021-01-12",2.2,2.3,2.19,2.23,305100.0],["2021-01-13",2.22,2.25,2.15,2.19,399000.0],["2021-01-14",2.19,2.25,2.18,2.23,362000.0],["2021-01-15",2.19,2.33,2.18,2.19,281500.0],["2021-01-19",2.2,2.25,2.14,2.18,269200.0],["2021-01-20",2.19,2.24,2.16,2.19,391100.0],["2021-01-21",2.2,2.22,2.13,2.18,192600.0],["2021-01-22",2.17,2.2,2.14,2.17,344700.0],["2021-01-25",2.18,2.2,2.1,2.15,324000.0],["2021-01-26",2.15,2.16,2.1,2.1,343300.0],["2021-01-27",2.01,2.13,1.82,2.0,1042900.0],["2021-01-28",2.04,2.05,1.96,1.98,285800.0],["2021-01-29",1.99,2.05,1.93,1.96,417000.0],["2021-02-01",2.0,2.09,1.91,2.08,423400.0],["2021-02-02",2.14,2.14,2.01,2.11,473600.0],["2021-02-03",2.15,2.17,2.04,2.11,460800.0],["2021-02-04",2.13,2.28,2.12,2.27,513400.0],["2021-02-05",2.21,2.33,2.21,2.28,440700.0],["2021-02-08",2.36,2.42,2.25,2.4,536000.0],["2021-02-09",2.47,2.5,2.35,2.48,513400.0],["2021-02-10",2.67,2.67,2.35,2.57,644700.0],["2021-02-11",2.59,2.59,2.39,2.41,371700.0],["2021-02-12",2.43,2.5,2.33,2.49,265100.0],["2021-02-16",2.54,2.56,2.38,2.46,219300.0],["2021-02-17",2.43,2.49,2.35,2.43,260000.0],["2021-02-18",2.48,2.48,2.35,2.36,224600.0],["2021-02-19",2.36,2.38,2.3,2.35,324700.0],["2021-02-22",2.36,2.41,2.31,2.32,319600.0],["2021-02-23",2.3,2.32,2.13,2.27,368200.0],["2021-02-24",2.29,2.34,2.22,2.26,278000.0],["2021-02-25",2.22,2.36,2.13,2.29,309500.0],["2021-02-26",2.27,2.29,2.15,2.24,229200.0],["2021-03-01",2.28,2.35,2.26,2.32,318900.0],["2021-03-02",2.29,2.33,2.22,2.32,317100.0],["2021-03-03",2.37,2.39,2.28,2.33,189900.0],["2021-03-04",2.26,2.28,2.08,2.18,358900.0],["2021-03-05",2.23,2.23,2.03,2.22,272900.0],["2021-03-08",2.22,2.27,2.12,2.17,194500.0],["2021-03-09",2.22,2.3,2.17,2.28,143300.0],["2021-03-10",2.32,2.37,2.21,2.24,187700.0],["2021-03-11",2.29,2.35,2.25,2.34,143400.0],["2021-03-12",2.35,2.43,2.25,2.31,122100.0],["2021-03-15",2.27,2.5,2.24,2.5,391900.0],["2021-03-16",2.5,2.5,2.35,2.38,146300.0],["2021-03-17",2.34,2.4,2.3,2.35,120200.0],["2021-03-18",2.36,2.42,2.26,2.31,123700.0],["2021-03-19",2.31,2.41,2.25,2.25,454000.0],["2021-03-22",2.28,2.36,2.22,2.24,174300.0],["2021-03-23",2.23,2.29,2.11,2.13,165100.0],["2021-03-24",2.12,2.21,2.04,2.05,192000.0],["2021-03-25",2.06,2.12,2.02,2.11,115700.0],["2021-03-26",2.12,2.2,2.07,2.15,140300.0],["2021-03-29",2.13,2.2,2.07,2.07,203900.0],["2021-03-30",2.14,2.15,2.02,2.03,187700.0],["2021-03-31",2.03,2.2,2.03,2.17,249000.0],["2021-04-01",2.2,2.26,2.16,2.2,126000.0],["2021-04-05",2.2,2.2,2.01,2.07,312300.0],["2021-04-06",2.07,3.27,2.05,2.8,18215900.0],["2021-04-07",2.52,2.6,2.36,2.38,1978800.0],["2021-04-08",2.46,2.56,2.42,2.51,509900.0],["2021-04-09",2.48,2.75,2.46,2.62,597900.0],["2021-04-12",2.6,2.61,2.27,2.27,605200.0],["2021-04-13",2.28,2.32,2.14,2.17,412200.0],["2021-04-14",2.86,2.86,2.23,2.36,63350200.0],["2021-04-15",2.22,2.27,2.05,2.23,3328500.0],["2021-04-16",2.27,2.27,2.06,2.19,1350600.0],["2021-04-19",2.3,2.82,2.23,2.78,11485200.0],["2021-04-20",2.63,2.75,2.45,2.7,2930000.0],["2021-04-21",2.63,3.02,2.59,2.95,2350200.0],["2021-04-22",2.9,3.98,2.86,3.46,8487800.0],["2021-04-23",3.35,4.19,3.25,3.91,5065900.0],["2021-04-26",3.99,4.54,3.88,4.37,4658400.0],["2021-04-27",4.29,4.41,4.01,4.16,2217700.0],["2021-04-28",4.14,5.23,4.08,5.1,5336400.0],["2021-04-29",5.29,5.7,3.9,4.24,8048100.0],["2021-04-30",4.07,4.42,4.05,4.42,1759100.0],["2021-05-03",4.43,4.43,3.75,3.78,1676300.0],["2021-05-04",3.77,4.38,3.59,4.02,2206100.0],["2021-05-05",4.0,4.25,3.83,3.95,799400.0],["2021-05-06",4.16,4.16,3.53,3.68,1001400.0],["2021-05-07",3.64,4.08,3.63,4.0,709900.0],["2021-05-10",3.94,4.04,3.75,3.79,471400.0],["2021-05-11",3.73,4.03,3.7,3.87,611500.0],["2021-05-12",3.84,4.46,3.84,4.15,1454100.0],["2021-05-13",4.15,4.34,3.86,4.21,932400.0],["2021-05-14",4.21,4.5,4.03,4.23,863100.0],["2021-05-17",4.2,4.57,4.15,4.38,898600.0],["2021-05-18",4.42,4.57,4.35,4.44,485500.0],["2021-05-19",4.45,4.45,4.13,4.2,624300.0],["2021-05-20",4.18,4.38,4.11,4.21,408400.0],["2021-05-21",4.35,4.42,4.15,4.25,469300.0],["2021-05-24",4.26,4.33,3.97,3.99,614500.0],["2021-05-25",4.03,4.09,3.82,3.84,528500.0],["2021-05-26",3.82,4.1,3.78,4.1,354700.0],["2021-05-27",4.1,4.18,4.0,4.08,313400.0],["2021-05-28",4.07,4.16,3.94,3.97,319800.0],["2021-06-01",3.99,4.08,3.88,4.02,314600.0],["2021-06-02",4.02,4.26,3.97,4.05,561900.0],["2021-06-03",4.0,4.08,3.85,4.04,460500.0],["2021-06-04",4.02,4.07,3.81,3.85,542600.0],["2021-06-07",3.88,4.0,3.85,3.97,371400.0],["2021-06-08",3.97,4.19,3.85,4.02,549400.0],["2021-06-09",4.05,4.15,3.83,3.88,528100.0],["2021-06-10",3.88,3.98,3.77,3.78,408900.0],["2021-06-11",3.79,3.82,3.69,3.75,284800.0],["2021-06-14",3.7,3.85,3.59,3.67,507700.0],["2021-06-15",3.63,3.67,3.45,3.5,717500.0],["2021-06-16",3.46,3.54,3.4,3.49,345900.0],["2021-06-17",3.47,3.52,3.3,3.32,441000.0],["2021-06-18",3.3,3.34,3.08,3.12,790100.0],["2021-06-21",3.14,3.19,3.02,3.19,617600.0],["2021-06-22",3.13,3.26,3.12,3.23,415800.0],["2021-06-23",3.28,3.3,3.14,3.28,462000.0],["2021-06-24",3.27,3.42,3.2,3.42,482600.0],["2021-06-25",3.37,3.56,3.31,3.45,4897700.0],["2021-06-28",3.45,3.53,3.35,3.48,440600.0],["2021-06-29",3.53,3.53,3.36,3.45,318000.0],["2021-06-30",3.46,3.46,3.2,3.2,435200.0],["2021-07-01",3.21,3.45,3.2,3.26,285500.0],["2021-07-02",3.27,3.36,3.08,3.17,203000.0],["2021-07-06",3.17,3.17,2.87,2.9,459900.0],["2021-07-07",2.9,2.96,2.77,2.8,254000.0],["2021-07-08",2.8,2.84,2.65,2.76,364000.0],["2021-07-09",3.96,4.4,3.38,3.45,104258800.0],["2021-07-12",3.32,3.5,3.1,3.28,4189600.0],["2021-07-13",3.19,3.21,2.78,2.78,2222600.0],["2021-07-14",2.96,3.02,2.79,2.8,1004900.0],["2021-07-15",2.74,2.77,2.56,2.59,836300.0],["2021-07-16",2.6,2.69,2.52,2.66,370800.0],["2021-07-19",2.55,2.76,2.55,2.7,482200.0],["2021-07-20",2.7,2.94,2.63,2.92,566200.0],["2021-07-21",2.9,2.91,2.8,2.82,313600.0],["2021-07-22",2.83,2.83,2.71,2.75,326400.0],["2021-07-23",2.78,2.78,2.61,2.66,256400.0],["2021-07-26",2.67,2.71,2.59,2.64,241700.0],["2021-07-27",2.72,2.74,2.55,2.66,267500.0],["2021-07-28",2.65,2.74,2.56,2.7,288500.0],["2021-07-29",2.71,2.71,2.61,2.62,121500.0],["2021-07-30",2.64,2.76,2.6,2.75,234100.0],["2021-08-02",3.35,3.55,3.06,3.17,2671100.0],["2021-08-03",3.24,3.24,2.95,2.99,952300.0],["2021-08-04",2.96,3.35,2.96,3.15,798100.0],["2021-08-05",3.19,3.21,3.11,3.16,371300.0],["2021-08-06",3.19,3.46,3.09,3.44,740300.0],["2021-08-09",3.39,3.43,3.27,3.32,303900.0],["2021-08-10",3.27,3.54,3.25,3.41,563300.0],["2021-08-11",3.44,3.46,3.32,3.43,225700.0],["2021-08-12",3.4,3.59,3.35,3.55,495500.0],["2021-08-13",3.59,3.59,3.36,3.38,344300.0],["2021-08-16",3.3,3.37,3.18,3.29,303100.0],["2021-08-17",3.29,3.45,3.26,3.43,164600.0],["2021-08-18",3.43,3.56,3.33,3.41,249800.0],["2021-08-19",3.4,3.44,3.27,3.28,232900.0],["2021-08-20",3.32,3.43,3.25,3.37,341900.0],["2021-08-23",3.4,3.62,3.36,3.61,458300.0],["2021-08-24",3.61,3.66,3.48,3.59,415300.0],["2021-08-25",3.55,3.82,3.51,3.75,437800.0],["2021-08-26",3.75,3.9,3.62,3.66,488100.0],["2021-08-27",3.63,3.91,3.62,3.88,340400.0],["2021-08-30",3.92,3.95,3.78,3.85,337300.0],["2021-08-31",3.92,3.96,3.78,3.93,311500.0],["2021-09-01",3.96,4.05,3.88,3.9,406600.0],["2021-09-02",3.9,4.13,3.84,4.04,553100.0],["2021-09-03",4.1,4.12,3.76,3.85,599200.0],["2021-09-07",3.8,3.92,3.63,3.8,511100.0],["2021-09-08",3.8,3.93,3.68,3.84,354400.0],["2021-09-09",3.8,3.95,3.77,3.85,256500.0],["2021-09-10",3.88,3.97,3.81,3.82,255800.0],["2021-09-13",3.87,3.95,3.69,3.75,338200.0],["2021-09-14",3.73,3.8,3.65,3.71,257200.0],["2021-09-15",3.68,3.78,3.66,3.73,177100.0],["2021-09-16",3.74,3.8,3.61,3.79,239800.0],["2021-09-17",3.74,4.06,3.7,4.06,467200.0],["2021-09-20",3.94,3.95,3.64,3.66,527700.0],["2021-09-21",3.7,3.95,3.66,3.76,365500.0],["2021-09-22",3.76,3.79,3.68,3.75,218500.0],["2021-09-23",3.75,4.04,3.74,3.96,514400.0],["2021-09-24",3.92,4.24,3.9,4.15,602000.0],["2021-09-27",4.1,4.22,3.99,4.14,265800.0],["2021-09-28",4.1,4.12,3.93,3.95,305000.0],["2021-09-29",3.98,4.03,3.77,3.82,321600.0],["2021-09-30",3.9,3.99,3.82,3.88,163100.0],["2021-10-01",3.89,3.98,3.71,3.8,247000.0],["2021-10-04",3.76,3.77,3.66,3.69,156100.0],["2021-10-05",3.71,3.78,3.53,3.62,259600.0],["2021-10-06",3.56,3.7,3.54,3.58,195400.0],["2021-10-07",3.58,3.7,3.52,3.54,201100.0],["2021-10-08",3.55,3.59,3.44,3.48,160200.0],["2021-10-11",3.52,3.59,3.45,3.56,168400.0],["2021-10-12",3.58,3.64,3.52,3.58,102900.0],["2021-10-13",3.61,3.63,3.5,3.53,101300.0],["2021-10-14",3.5,3.59,3.46,3.47,128400.0],["2021-10-15",3.5,3.5,3.35,3.37,154200.0],["2021-10-18",3.36,3.4,3.25,3.27,259200.0],["2021-10-19",3.25,3.4,3.25,3.32,182100.0],["2021-10-20",3.35,3.43,3.27,3.29,92400.0],["2021-10-21",3.28,3.32,3.15,3.22,200600.0],["2021-10-22",3.18,3.3,3.11,3.28,146600.0],["2021-10-25",3.25,3.31,3.18,3.18,138200.0],["2021-10-26",3.16,3.33,3.14,3.26,171900.0],["2021-10-27",3.25,3.28,3.19,3.19,96300.0],["2021-10-28",3.17,3.23,3.15,3.19,117400.0],["2021-10-29",3.15,3.29,3.13,3.17,95000.0],["2021-11-01",3.15,3.29,3.13,3.27,130900.0],["2021-11-02",3.27,3.37,3.23,3.3,166700.0],["2021-11-03",3.29,3.35,3.2,3.27,63300.0],["2021-11-04",3.26,3.34,3.16,3.22,133200.0],["2021-11-05",3.22,3.34,3.2,3.2,94600.0],["2021-11-08",3.17,3.24,3.11,3.16,172900.0],["2021-11-09",3.12,3.28,3.09,3.17,136700.0],["2021-11-10",3.14,3.19,2.95,2.95,211000.0],["2021-11-11",2.93,3.03,2.85,2.88,236100.0],["2021-11-12",2.95,3.11,2.85,3.01,190800.0],["2021-11-15",3.01,3.04,2.76,2.86,270800.0],["2021-11-16",2.82,2.89,2.78,2.83,181400.0],["2021-11-17",2.79,2.86,2.77,2.83,116900.0],["2021-11-18",2.82,2.88,2.64,2.7,210000.0],["2021-11-19",2.7,2.78,2.68,2.69,119500.0],["2021-11-22",2.69,2.74,2.54,2.55,289500.0],["2021-11-23",2.55,2.61,2.48,2.58,185300.0],["2021-11-24",2.61,2.75,2.51,2.71,120000.0],["2021-11-26",2.64,2.68,2.54,2.57,98600.0],["2021-11-29",2.59,2.65,2.45,2.49,183700.0],["2021-11-30",2.5,2.68,2.41,2.63,207000.0],["2021-12-01",2.64,2.67,2.42,2.42,154100.0],["2021-12-02",2.42,2.49,2.35,2.45,115700.0],["2021-12-03",2.46,2.46,2.27,2.28,173800.0],["2021-12-06",2.29,2.42,2.18,2.36,218000.0],["2021-12-07",2.37,2.44,2.35,2.4,117800.0],["2021-12-08",2.38,2.54,2.32,2.46,121200.0],["2021-12-09",2.44,2.5,2.32,2.32,84000.0],["2021-12-10",2.36,2.42,2.21,2.24,118500.0],["2021-12-13",2.25,2.31,2.15,2.22,186700.0],["2021-12-14",2.24,2.28,2.16,2.16,203700.0],["2021-12-15",2.2,2.33,2.07,2.25,183600.0],["2021-12-16",2.38,2.42,2.23,2.3,166000.0],["2021-12-17",2.26,2.44,2.22,2.38,138800.0],["2021-12-20",2.32,2.45,2.25,2.32,95200.0],["2021-12-21",2.31,2.33,2.25,2.3,81000.0],["2021-12-22",2.35,2.41,2.26,2.29,112500.0],["2021-12-23",2.3,2.4,2.27,2.37,99400.0],["2021-12-27",2.32,2.47,2.2,2.2,377800.0],["2021-12-28",2.19,2.36,2.12,2.2,238400.0],["2021-12-29",2.2,2.24,2.12,2.17,202400.0],["2021-12-30",2.19,2.21,2.02,2.11,356800.0],["2021-12-31",2.07,2.23,2.07,2.07,290000.0],["2022-01-03",2.12,2.36,2.1,2.31,178200.0],["2022-01-04",2.29,2.35,2.2,2.25,86200.0],["2022-01-05",2.29,2.29,2.1,2.12,93500.0],["2022-01-06",2.11,2.16,1.97,2.05,265500.0],["2022-01-07",2.08,2.19,2.03,2.11,101900.0],["2022-01-10",2.07,2.15,2.0,2.12,177600.0],["2022-01-11",2.15,2.19,2.1,2.13,70800.0],["2022-01-12",2.13,2.14,2.07,2.12,35000.0],["2022-01-13",2.1,2.14,2.01,2.03,87700.0],["2022-01-14",2.04,2.08,1.97,2.02,99400.0],["2022-01-18",2.02,2.1,1.92,1.93,213100.0],["2022-01-19",1.93,2.02,1.91,2.01,115400.0],["2022-01-20",2.03,2.13,1.97,2.03,78900.0],["2022-01-21",2.01,2.03,1.92,1.92,205100.0],["2022-01-24",1.95,2.0,1.71,1.98,373500.0],["2022-01-25",1.94,1.99,1.81,1.91,108300.0],["2022-01-26",1.98,1.98,1.85,1.87,114800.0],["2022-01-27",1.85,1.88,1.75,1.82,169300.0],["2022-01-28",1.8,1.87,1.8,1.83,118400.0],["2022-01-31",1.84,2.0,1.82,1.93,142100.0],["2022-02-01",1.96,2.19,1.94,2.12,179800.0],["2022-02-02",2.08,2.19,2.08,2.17,158000.0],["2022-02-03",2.11,2.15,2.0,2.06,41500.0],["2022-02-04",2.07,2.2,2.05,2.14,79900.0],["2022-02-07",2.14,2.2,2.08,2.15,36200.0],["2022-02-08",2.13,2.17,2.08,2.08,34700.0],["2022-02-09",2.09,2.16,2.09,2.12,43200.0],["2022-02-10",2.15,2.16,2.06,2.07,43600.0],["2022-02-11",2.07,2.14,2.02,2.08,72000.0],["2022-02-14",2.06,2.15,1.99,1.99,93500.0],["2022-02-15",2.0,2.13,2.0,2.07,40500.0],["2022-02-16",2.07,2.14,2.07,2.13,47400.0],["2022-02-17",2.12,2.12,2.01,2.01,58900.0],["2022-02-18",2.01,2.07,1.95,2.0,67900.0],["2022-02-22",1.98,2.0,1.9,1.94,73400.0],["2022-02-23",1.93,1.96,1.85,1.87,77900.0],["2022-02-24",1.79,2.02,1.79,1.98,120700.0],["2022-02-25",1.99,2.0,1.87,1.9,63500.0],["2022-02-28",1.89,1.98,1.87,1.87,28600.0],["2022-03-01",1.93,1.94,1.86,1.87,87200.0],["2022-03-02",1.86,1.91,1.78,1.83,104000.0],["2022-03-03",1.82,1.91,1.8,1.81,35800.0],["2022-03-04",1.79,1.87,1.75,1.82,107300.0],["2022-03-07",1.85,1.85,1.75,1.75,161400.0],["2022-03-08",1.76,1.82,1.75,1.77,41500.0],["2022-03-09",1.82,1.9,1.79,1.83,66000.0],["2022-03-10",1.81,1.87,1.76,1.79,67000.0],["2022-03-11",1.75,1.79,1.75,1.76,39300.0],["2022-03-14",1.75,1.79,1.75,1.75,59900.0],["2022-03-15",1.75,1.75,1.74,1.74,40000.0],["2022-03-16",1.74,1.76,1.72,1.73,70300.0],["2022-03-17",1.73,1.87,1.73,1.86,64000.0],["2022-03-18",1.83,1.95,1.79,1.85,77300.0],["2022-03-21",1.83,1.83,1.75,1.76,118900.0],["2022-03-22",1.79,1.84,1.76,1.83,46000.0],["2022-03-23",1.81,1.83,1.71,1.8,98700.0],["2022-03-24",1.79,1.79,1.74,1.77,57000.0],["2022-03-25",1.8,1.8,1.71,1.74,59800.0],["2022-03-28",1.74,1.78,1.66,1.66,115700.0],["2022-03-29",1.65,1.75,1.65,1.7,128100.0],["2022-03-30",1.7,1.75,1.68,1.71,101600.0],["2022-03-31",1.77,1.78,1.59,1.61,315900.0],["2022-04-01",1.65,1.67,1.58,1.58,161400.0],["2022-04-04",1.55,1.65,1.55,1.61,148000.0],["2022-04-05",1.63,1.67,1.56,1.62,78900.0],["2022-04-06",1.62,1.7,1.56,1.65,103200.0],["2022-04-07",1.65,1.68,1.59,1.6,101800.0],["2022-04-08",1.61,1.66,1.56,1.6,71500.0],["2022-04-11",1.59,1.65,1.5,1.54,214600.0],["2022-04-12",1.56,1.59,1.54,1.57,49100.0],["2022-04-13",1.56,1.6,1.55,1.58,50900.0],["2022-04-14",1.61,1.77,1.6,1.74,1066700.0],["2022-04-18",1.74,1.76,1.66,1.68,158400.0],["2022-04-19",1.66,1.7,1.66,1.7,117500.0],["2022-04-20",1.69,1.74,1.66,1.7,102300.0],["2022-04-21",1.73,1.74,1.67,1.68,121200.0],["2022-04-22",1.66,1.72,1.62,1.66,88800.0],["2022-04-25",1.64,1.72,1.62,1.68,45900.0],["2022-04-26",1.68,1.68,1.52,1.54,130100.0],["2022-04-27",1.58,1.58,1.52,1.52,50600.0],["2022-04-28",1.51,1.6,1.46,1.53,149500.0],["2022-04-29",1.55,1.63,1.53,1.55,120400.0],["2022-05-02",1.55,1.65,1.54,1.57,81900.0],["2022-05-03",1.55,1.6,1.53,1.58,58900.0],["2022-05-04",1.54,1.59,1.45,1.57,201700.0],["2022-05-05",1.53,1.57,1.51,1.54,37000.0],["2022-05-06",1.56,1.56,1.43,1.46,78900.0],["2022-05-09",1.42,1.45,1.31,1.35,138900.0],["2022-05-10",1.36,1.44,1.35,1.39,94300.0],["2022-05-11",1.36,1.44,1.29,1.3,273500.0],["2022-05-12",1.32,1.4,1.3,1.34,155400.0],["2022-05-13",1.33,1.41,1.31,1.36,78100.0],["2022-05-16",1.36,1.38,1.26,1.26,69900.0],["2022-05-17",1.39,1.39,1.28,1.35,71500.0],["2022-05-18",1.33,1.39,1.28,1.28,64800.0],["2022-05-19",1.28,1.38,1.28,1.32,43700.0],["2022-05-20",1.3,1.37,1.28,1.28,52400.0],["2022-05-23",1.28,1.32,1.26,1.32,43500.0],["2022-05-24",1.29,1.29,1.19,1.19,97600.0],["2022-05-25",1.21,1.28,1.21,1.26,33200.0],["2022-05-26",1.27,1.42,1.27,1.31,46100.0],["2022-05-27",1.3,1.35,1.28,1.32,68200.0],["2022-05-31",1.29,1.35,1.28,1.29,119000.0],["2022-06-01",1.33,1.75,1.27,1.62,345200.0],["2022-06-02",1.6,1.6,1.49,1.49,82500.0],["2022-06-03",1.45,1.45,1.41,1.41,53600.0],["2022-06-06",1.41,1.47,1.39,1.4,61100.0],["2022-06-07",1.39,1.62,1.39,1.52,146800.0],["2022-06-08",1.65,1.65,1.51,1.56,87300.0],["2022-06-09",1.53,1.58,1.44,1.44,73600.0],["2022-06-10",1.48,1.52,1.35,1.38,45900.0],["2022-06-13",1.33,1.35,1.31,1.33,66800.0],["2022-06-14",1.37,1.37,1.21,1.21,133900.0],["2022-06-15",1.27,1.3,1.22,1.27,73600.0],["2022-06-16",1.25,1.27,1.21,1.27,50900.0],["2022-06-17",1.26,1.33,1.2,1.2,168400.0],["2022-06-21",1.38,1.38,1.19,1.22,103400.0],["2022-06-22",1.31,1.31,1.21,1.26,77100.0],["2022-06-23",1.25,1.28,1.24,1.25,35900.0],["2022-06-24",1.25,1.3,1.25,1.26,95600.0],["2022-06-27",1.25,1.28,1.23,1.26,63400.0],["2022-06-28",1.25,1.31,1.23,1.25,30700.0],["2022-06-29",1.28,1.3,1.25,1.25,97000.0],["2022-06-30",1.21,1.31,1.2,1.31,54000.0],["2022-07-01",1.32,1.35,1.28,1.31,65900.0],["2022-07-05",1.34,1.57,1.31,1.48,132600.0],["2022-07-06",1.55,1.6,1.44,1.46,108600.0],["2022-07-07",1.47,1.73,1.47,1.73,140000.0],["2022-07-08",1.7,1.78,1.68,1.72,81600.0],["2022-07-11",1.78,1.85,1.7,1.83,52300.0],["2022-07-12",1.86,1.86,1.71,1.72,77600.0],["2022-07-13",1.71,1.74,1.54,1.58,75000.0],["2022-07-14",1.6,1.68,1.6,1.68,24700.0],["2022-07-15",1.68,1.72,1.61,1.65,46000.0],["2022-07-18",1.67,1.68,1.61,1.62,38700.0],["2022-07-19",1.66,1.7,1.62,1.67,42100.0],["2022-07-20",1.71,1.8,1.71,1.74,66000.0],["2022-07-21",1.83,1.83,1.72,1.75,40400.0],["2022-07-22",1.83,1.87,1.8,1.85,80800.0],["2022-07-25",1.94,2.2,1.88,2.12,437900.0],["2022-07-26",2.27,2.29,2.01,2.03,176000.0],["2022-07-27",2.15,2.19,2.06,2.06,151700.0],["2022-07-28",2.19,2.5,2.1,2.48,296500.0],["2022-07-29",2.54,2.57,2.22,2.26,243200.0],["2022-08-01",2.33,2.33,2.25,2.27,86100.0],["2022-08-02",2.24,2.3,2.21,2.23,58300.0],["2022-08-03",2.26,2.3,2.16,2.17,73500.0],["2022-08-04",2.17,2.21,2.12,2.17,95600.0],["2022-08-05",2.17,2.3,2.14,2.18,87000.0],["2022-08-08",2.15,2.27,2.11,2.14,99100.0],["2022-08-09",2.08,2.13,1.9,1.91,145200.0],["2022-08-10",1.95,2.11,1.95,2.01,129100.0],["2022-08-11",2.01,2.05,1.98,2.03,47800.0],["2022-08-12",2.03,2.17,2.0,2.07,56900.0],["2022-08-15",2.07,2.21,2.07,2.18,82100.0],["2022-08-16",2.25,2.25,2.15,2.18,53800.0],["2022-08-17",2.15,2.19,2.08,2.1,38800.0],["2022-08-18",2.08,2.15,2.01,2.09,65900.0],["2022-08-19",2.08,2.08,1.98,2.0,80300.0],["2022-08-22",1.95,2.08,1.9,2.0,92900.0],["2022-08-23",1.99,1.99,1.85,1.99,49200.0],["2022-08-24",1.95,2.07,1.92,2.04,44000.0],["2022-08-25",2.04,2.04,1.95,1.97,37100.0],["2022-08-26",1.97,2.03,1.92,1.98,36400.0],["2022-08-29",1.93,1.97,1.86,1.93,48700.0],["2022-08-30",1.93,1.93,1.89,1.9,17900.0],["2022-08-31",1.93,1.99,1.87,1.9,54600.0],["2022-09-01",1.84,1.86,1.8,1.83,42600.0],["2022-09-02",1.83,1.85,1.76,1.8,45900.0],["2022-09-06",1.78,1.85,1.64,1.64,94900.0],["2022-09-07",1.66,1.77,1.66,1.77,57100.0],["2022-09-08",1.72,1.89,1.71,1.87,32800.0],["2022-09-09",1.89,1.89,1.76,1.81,47800.0],["2022-09-12",1.8,1.85,1.78,1.83,37000.0],["2022-09-13",1.8,1.86,1.73,1.84,21500.0],["2022-09-14",1.81,1.84,1.74,1.74,35300.0],["2022-09-15",1.7,1.84,1.7,1.79,47200.0],["2022-09-16",1.78,1.9,1.73,1.88,53200.0],["2022-09-19",1.83,1.84,1.71,1.76,39100.0],["2022-09-20",1.71,1.73,1.65,1.71,42800.0],["2022-09-21",1.7,1.74,1.67,1.73,13000.0],["2022-09-22",1.72,1.72,1.56,1.69,57500.0],["2022-09-23",1.69,1.74,1.6,1.63,26100.0],["2022-09-26",1.63,1.67,1.48,1.54,72100.0],["2022-09-27",1.53,1.65,1.53,1.58,23900.0],["2022-09-28",1.6,1.73,1.59,1.68,32100.0],["2022-09-29",1.71,1.73,1.62,1.65,19700.0],["2022-09-30",1.69,1.73,1.63,1.63,27300.0],["2022-10-03",1.68,1.68,1.54,1.66,53100.0],["2022-10-04",1.68,1.69,1.65,1.66,35300.0],["2022-10-05",1.67,1.67,1.58,1.62,31600.0],["2022-10-06",1.59,1.69,1.59,1.63,32700.0],["2022-10-07",1.65,1.66,1.54,1.55,28200.0],["2022-10-10",1.53,1.59,1.5,1.59,38200.0],["2022-10-11",1.56,1.65,1.56,1.62,27300.0],["2022-10-12",1.71,1.71,1.47,1.56,669500.0],["2022-10-13",1.51,1.58,1.45,1.54,58500.0],["2022-10-14",1.56,1.68,1.51,1.62,72000.0],["2022-10-17",1.61,1.67,1.61,1.65,25000.0],["2022-10-18",1.62,1.69,1.61,1.62,52900.0],["2022-10-19",1.64,1.65,1.53,1.54,30500.0],["2022-10-20",1.59,1.59,1.55,1.57,39800.0],["2022-10-21",1.57,1.62,1.5,1.5,49300.0],["2022-10-24",1.52,1.55,1.42,1.48,57500.0],["2022-10-25",1.45,1.51,1.42,1.45,89800.0],["2022-10-26",1.51,1.51,1.42,1.43,43900.0],["2022-10-27",1.43,1.51,1.34,1.38,89900.0],["2022-10-28",1.36,1.42,1.36,1.39,47900.0],["2022-10-31",1.36,1.46,1.36,1.38,66900.0],["2022-11-01",1.41,1.44,1.38,1.39,28200.0],["2022-11-02",1.38,1.4,1.33,1.36,53800.0],["2022-11-03",1.32,1.36,1.27,1.31,61400.0],["2022-11-04",1.36,1.36,1.28,1.34,81400.0],["2022-11-07",1.35,1.36,1.31,1.31,43800.0],["2022-11-08",1.34,1.34,1.25,1.31,85400.0],["2022-11-09",1.27,1.33,1.17,1.18,117800.0],["2022-11-10",1.27,1.27,1.13,1.14,170500.0],["2022-11-11",1.15,1.23,1.14,1.22,131300.0],["2022-11-14",1.24,1.3,1.18,1.29,55800.0],["2022-11-15",1.3,1.3,1.21,1.24,53400.0],["2022-11-16",1.24,1.29,1.21,1.27,35200.0],["2022-11-17",1.32,1.37,1.25,1.36,74000.0],["2022-11-18",1.38,1.38,1.31,1.32,17800.0],["2022-11-21",1.3,1.34,1.23,1.28,52300.0],["2022-11-22",1.21,1.3,1.21,1.24,42600.0],["2022-11-23",1.2,1.38,1.2,1.35,62100.0],["2022-11-25",1.36,1.37,1.26,1.29,74100.0],["2022-11-28",1.31,1.33,1.26,1.29,16800.0],["2022-11-29",1.33,1.33,1.23,1.25,43300.0],["2022-11-30",1.22,1.28,1.2,1.27,41500.0],["2022-12-01",1.3,1.3,1.24,1.24,48000.0],["2022-12-02",1.28,1.28,1.19,1.22,55600.0],["2022-12-05",1.19,1.2,1.13,1.15,120100.0],["2022-12-06",1.15,1.22,1.15,1.19,37500.0],["2022-12-07",1.23,1.23,1.18,1.19,63400.0],["2022-12-08",1.2,1.21,1.15,1.17,58500.0],["2022-12-09",1.15,1.2,1.15,1.16,42600.0],["2022-12-12",1.16,1.18,1.07,1.15,206900.0],["2022-12-13",1.14,1.18,1.11,1.12,66600.0],["2022-12-14",1.14,1.18,1.1,1.12,67200.0],["2022-12-15",1.1,1.16,1.1,1.16,68300.0],["2022-12-16",1.14,1.18,1.12,1.17,65600.0],["2022-12-19",1.15,1.28,1.15,1.17,202600.0],["2022-12-20",1.14,1.24,1.14,1.19,99400.0],["2022-12-21",1.22,1.33,1.1,1.23,306700.0],["2022-12-22",1.23,1.31,1.18,1.18,137700.0],["2022-12-23",1.23,1.31,1.14,1.22,127300.0],["2022-12-27",1.18,1.2,1.1,1.13,118300.0],["2022-12-28",1.11,1.14,1.02,1.03,214600.0],["2022-12-29",1.04,1.2,1.04,1.15,195900.0],["2022-12-30",1.08,1.17,1.07,1.13,137600.0],["2023-01-03",1.16,1.22,1.12,1.18,60800.0],["2023-01-04",1.21,1.22,1.15,1.19,87500.0],["2023-01-05",1.21,1.21,1.07,1.13,139400.0],["2023-01-06",1.16,1.18,1.11,1.14,32500.0],["2023-01-09",1.2,1.2,1.12,1.17,77300.0],["2023-01-10",1.15,1.18,1.13,1.18,68500.0],["2023-01-11",1.14,1.18,1.14,1.15,58100.0],["2023-01-12",1.14,1.17,1.11,1.14,57300.0],["2023-01-13",1.16,1.17,1.14,1.14,45400.0],["2023-01-17",1.15,1.18,1.14,1.17,88100.0],["2023-01-18",1.15,1.18,1.15,1.15,49100.0],["2023-01-19",1.15,1.17,1.14,1.14,13700.0],["2023-01-20",1.15,1.16,1.11,1.13,80900.0],["2023-01-23",1.13,1.14,1.1,1.1,43400.0],["2023-01-24",1.12,1.12,1.09,1.11,45800.0],["2023-01-25",1.1,1.12,1.1,1.1,38800.0],["2023-01-26",1.14,1.14,1.09,1.11,38700.0],["2023-01-27",1.11,1.13,1.08,1.11,94500.0],["2023-01-30",1.11,1.16,1.11,1.13,101500.0],["2023-01-31",1.13,1.18,1.12,1.16,65400.0],["2023-02-01",1.18,1.18,1.15,1.15,56800.0],["2023-02-02",1.21,1.21,1.18,1.2,68200.0],["2023-02-03",1.24,1.33,1.22,1.33,211900.0],["2023-02-06",1.37,1.46,1.31,1.46,205300.0],["2023-02-07",1.51,1.88,1.46,1.88,728400.0],["2023-02-08",1.89,1.89,1.68,1.74,240600.0],["2023-02-09",1.75,1.77,1.57,1.65,103700.0],["2023-02-10",1.63,1.71,1.63,1.69,46300.0],["2023-02-13",1.66,1.69,1.54,1.55,103300.0],["2023-02-14",1.55,1.61,1.53,1.54,33100.0],["2023-02-15",1.5,1.52,1.44,1.44,122200.0],["2023-02-16",1.45,1.56,1.4,1.5,85300.0],["2023-02-17",1.5,1.58,1.5,1.55,31800.0],["2023-02-21",1.56,1.64,1.56,1.6,52400.0],["2023-02-22",1.62,1.78,1.61,1.76,116300.0],["2023-02-23",1.76,1.86,1.76,1.76,110300.0],["2023-02-24",1.7,1.73,1.7,1.71,36900.0],["2023-02-27",1.72,2.04,1.69,2.0,238300.0],["2023-02-28",1.99,2.12,1.93,2.07,223900.0],["2023-03-01",2.17,2.27,2.05,2.05,297500.0],["2023-03-02",2.05,2.26,2.01,2.22,188200.0],["2023-03-03",2.25,2.47,2.25,2.4,246900.0],["2023-03-06",2.4,2.4,2.13,2.17,226100.0],["2023-03-07",2.19,2.21,2.1,2.14,72200.0],["2023-03-08",2.15,2.15,2.04,2.06,110100.0],["2023-03-09",2.06,2.16,2.02,2.1,94800.0],["2023-03-10",2.08,2.13,1.85,1.87,156500.0],["2023-03-13",1.8,1.87,1.79,1.82,64900.0],["2023-03-14",1.82,1.98,1.81,1.92,51900.0],["2023-03-15",1.88,1.95,1.82,1.9,117800.0],["2023-03-16",1.93,1.95,1.85,1.93,88300.0],["2023-03-17",1.93,1.99,1.89,1.96,102200.0],["2023-03-20",1.93,2.04,1.91,1.99,54200.0],["2023-03-21",2.0,2.1,1.99,1.99,42200.0],["2023-03-22",2.0,2.03,1.94,1.97,18600.0],["2023-03-23",1.99,2.0,1.9,1.98,21400.0],["2023-03-24",1.94,1.98,1.9,1.96,32600.0],["2023-03-27",1.95,1.99,1.92,1.95,44000.0],["2023-03-28",1.93,1.99,1.91,1.99,25400.0],["2023-03-29",2.03,2.1,1.95,2.06,73000.0],["2023-03-30",2.06,2.2,2.05,2.17,103000.0],["2023-03-31",2.26,2.26,2.06,2.1,45200.0],["2023-04-03",2.07,2.09,1.92,1.94,87200.0],["2023-04-04",1.91,2.02,1.91,1.96,53700.0],["2023-04-05",1.96,2.01,1.95,2.01,19900.0],["2023-04-06",2.01,2.1,2.01,2.08,32700.0],["2023-04-10",2.06,2.11,2.0,2.02,54400.0],["2023-04-11",1.97,2.09,1.97,2.04,49600.0],["2023-04-12",2.03,2.1,1.98,2.04,56200.0],["2023-04-13",2.01,2.08,2.01,2.04,38500.0],["2023-04-14",2.09,2.1,1.97,2.01,37500.0],["2023-04-17",1.99,2.04,1.95,2.03,80000.0],["2023-04-18",2.05,2.05,1.97,1.98,50200.0],["2023-04-19",1.97,2.05,1.96,2.04,60100.0],["2023-04-20",2.04,2.04,1.92,1.98,55600.0],["2023-04-21",1.94,1.98,1.91,1.92,40800.0],["2023-04-24",1.92,1.94,1.84,1.84,35900.0],["2023-04-25",1.85,1.86,1.75,1.75,59100.0],["2023-04-26",1.76,1.83,1.75,1.76,31600.0],["2023-04-27",1.75,1.77,1.71,1.74,66000.0],["2023-04-28",1.7,1.78,1.7,1.76,49100.0],["2023-05-01",1.77,1.84,1.71,1.71,26300.0],["2023-05-02",1.77,1.83,1.62,1.66,53400.0],["2023-05-03",1.71,1.77,1.68,1.68,32300.0],["2023-05-04",1.65,1.68,1.64,1.65,25600.0],["2023-05-05",1.68,1.76,1.66,1.72,30500.0],["2023-05-08",1.71,1.93,1.71,1.88,91500.0],["2023-05-09",1.85,1.85,1.72,1.77,31500.0],["2023-05-10",1.76,1.85,1.75,1.81,23700.0],["2023-05-11",1.77,1.81,1.74,1.76,37900.0],["2023-05-12",1.73,1.8,1.69,1.69,30400.0],["2023-05-15",1.75,1.75,1.64,1.64,57600.0],["2023-05-16",1.66,1.72,1.62,1.62,35500.0],["2023-05-17",1.63,1.68,1.62,1.67,70600.0],["2023-05-18",1.67,1.7,1.64,1.65,29200.0],["2023-05-19",1.62,1.8,1.62,1.75,41200.0],["2023-05-22",1.73,1.87,1.71,1.82,46000.0],["2023-05-23",1.79,1.91,1.78,1.8,63600.0],["2023-05-24",1.77,1.83,1.76,1.78,16600.0],["2023-05-25",1.8,1.89,1.65,1.65,65000.0],["2023-05-26",1.65,1.75,1.6,1.6,82700.0],["2023-05-30",1.59,1.74,1.59,1.61,25800.0],["2023-05-31",1.66,1.69,1.51,1.57,130400.0],["2023-06-01",1.6,1.65,1.57,1.59,28900.0],["2023-06-02",1.65,1.66,1.56,1.57,21600.0],["2023-06-05",1.51,1.59,1.51,1.54,62900.0],["2023-06-06",1.52,1.62,1.52,1.58,36300.0],["2023-06-07",1.56,1.6,1.53,1.53,25000.0],["2023-06-08",1.57,1.58,1.51,1.54,35200.0],["2023-06-09",1.56,1.56,1.51,1.52,20900.0],["2023-06-12",1.51,1.57,1.43,1.46,82000.0],["2023-06-13",1.47,1.54,1.42,1.44,73700.0],["2023-06-14",1.44,1.5,1.44,1.45,34100.0],["2023-06-15",1.46,1.48,1.44,1.46,44300.0],["2023-06-16",1.48,1.5,1.39,1.43,33300.0],["2023-06-20",1.41,1.49,1.41,1.42,12600.0],["2023-06-21",1.4,1.49,1.35,1.38,105400.0],["2023-06-22",1.4,1.46,1.28,1.41,581600.0],["2023-06-23",1.4,1.44,1.37,1.44,102900.0],["2023-06-26",1.39,1.41,1.28,1.32,163000.0],["2023-06-27",1.29,1.42,1.29,1.42,63600.0],["2023-06-28",1.42,1.45,1.36,1.39,30300.0],["2023-06-29",1.39,1.41,1.37,1.39,33400.0],["2023-06-30",1.39,1.45,1.37,1.44,25900.0],["2023-07-03",1.42,1.45,1.4,1.44,12900.0],["2023-07-05",1.41,1.49,1.37,1.46,40500.0],["2023-07-06",1.5,1.5,1.42,1.49,29300.0],["2023-07-07",1.49,1.49,1.44,1.46,28000.0],["2023-07-10",1.44,1.51,1.44,1.49,35600.0],["2023-07-11",1.53,1.59,1.5,1.57,107300.0],["2023-07-12",1.59,1.6,1.55,1.56,33000.0],["2023-07-13",1.57,1.68,1.54,1.65,90200.0],["2023-07-14",1.65,1.65,1.62,1.63,21100.0],["2023-07-17",1.69,1.98,1.67,1.88,198900.0],["2023-07-18",1.87,1.87,1.72,1.75,76500.0],["2023-07-19",1.82,1.82,1.68,1.71,45600.0],["2023-07-20",1.68,1.74,1.62,1.64,53100.0],["2023-07-21",1.63,1.67,1.62,1.63,35800.0],["2023-07-24",1.6,1.64,1.58,1.59,35100.0],["2023-07-25",1.57,1.64,1.57,1.57,30900.0],["2023-07-26",1.56,1.6,1.55,1.57,22200.0],["2023-07-27",1.55,1.55,1.5,1.5,40900.0],["2023-07-28",1.5,1.58,1.47,1.49,34800.0],["2023-07-31",1.57,1.57,1.5,1.5,56300.0],["2023-08-01",1.58,1.59,1.37,1.4,148300.0],["2023-08-02",1.46,1.46,1.35,1.38,54100.0],["2023-08-03",1.36,1.44,1.36,1.39,38800.0],["2023-08-04",1.42,1.46,1.4,1.45,69700.0],["2023-08-07",1.47,1.47,1.45,1.45,49600.0],["2023-08-08",1.42,1.42,1.4,1.4,28800.0],["2023-08-09",1.45,1.45,1.39,1.4,30400.0],["2023-08-10",1.39,1.44,1.37,1.44,33700.0],["2023-08-11",1.43,1.49,1.43,1.49,28300.0],["2023-08-14",1.55,1.55,1.46,1.49,45200.0],["2023-08-15",1.47,1.61,1.47,1.6,93500.0],["2023-08-16",1.6,1.61,1.56,1.57,34400.0],["2023-08-17",1.62,1.75,1.58,1.73,91700.0],["2023-08-18",1.73,1.73,1.58,1.61,62500.0],["2023-08-21",1.59,1.7,1.59,1.62,18900.0],["2023-08-22",1.75,1.75,1.65,1.69,31000.0],["2023-08-23",1.69,1.69,1.62,1.65,41800.0],["2023-08-24",1.62,1.62,1.58,1.61,19900.0],["2023-08-25",1.59,1.68,1.59,1.65,24400.0],["2023-08-28",1.65,1.69,1.63,1.69,16700.0],["2023-08-29",1.7,1.75,1.68,1.72,34000.0],["2023-08-30",1.7,1.79,1.7,1.72,22800.0],["2023-08-31",1.74,1.77,1.7,1.75,30800.0],["2023-09-01",1.74,1.77,1.7,1.76,32800.0],["2023-09-05",1.75,1.77,1.69,1.7,29300.0],["2023-09-06",1.69,1.69,1.64,1.64,19100.0],["2023-09-07",1.68,1.76,1.66,1.76,35300.0],["2023-09-08",1.73,1.76,1.71,1.72,19200.0],["2023-09-11",1.72,1.72,1.65,1.67,24500.0],["2023-09-12",1.68,1.85,1.68,1.79,53500.0],["2023-09-13",1.9,1.97,1.8,1.91,124800.0],["2023-09-14",1.94,2.0,1.88,1.95,74200.0],["2023-09-15",1.95,2.0,1.76,1.76,116900.0],["2023-09-18",1.85,1.98,1.79,1.97,58700.0],["2023-09-19",1.97,1.98,1.89,1.93,35700.0],["2023-09-20",1.91,1.95,1.76,1.78,49900.0],["2023-09-21",1.74,1.79,1.71,1.79,59100.0],["2023-09-22",1.77,1.79,1.72,1.75,27200.0],["2023-09-25",1.84,1.93,1.77,1.84,77200.0],["2023-09-26",1.84,1.9,1.8,1.81,21800.0],["2023-09-27",1.84,1.88,1.78,1.81,28300.0],["2023-09-28",1.83,1.91,1.79,1.9,41000.0],["2023-09-29",1.95,1.95,1.85,1.92,35800.0],["2023-10-02",1.96,1.97,1.88,1.92,43000.0],["2023-10-03",1.88,1.95,1.87,1.94,63100.0],["2023-10-04",1.91,2.06,1.89,2.04,63900.0],["2023-10-05",2.02,2.28,2.01,2.15,279500.0],["2023-10-06",2.22,2.25,2.05,2.15,109900.0],["2023-10-09",2.1,2.19,2.09,2.1,52000.0],["2023-10-10",2.1,2.25,2.1,2.18,78000.0],["2023-10-11",2.18,2.22,2.01,2.06,64400.0],["2023-10-12",2.06,2.12,2.0,2.05,20800.0],["2023-10-13",2.04,2.04,1.94,2.01,81800.0],["2023-10-16",1.99,2.12,1.99,2.09,62500.0],["2023-10-17",2.09,2.19,2.09,2.1,58600.0],["2023-10-18",2.09,2.13,2.09,2.11,25800.0],["2023-10-19",2.11,2.11,2.09,2.09,35900.0],["2023-10-20",2.09,2.1,2.01,2.04,56000.0],["2023-10-23",2.02,2.06,1.96,2.0,54800.0],["2023-10-24",2.04,2.09,2.0,2.07,55600.0],["2023-10-25",2.07,2.08,2.02,2.06,24500.0],["2023-10-26",2.07,2.08,2.01,2.08,20100.0],["2023-10-27",2.06,2.07,1.99,1.99,41000.0],["2023-10-30",1.95,2.04,1.95,2.02,38100.0],["2023-10-31",2.03,2.06,1.96,2.04,47600.0],["2023-11-01",2.04,2.04,1.98,2.01,30600.0],["2023-11-02",2.05,2.05,1.98,2.02,33700.0],["2023-11-03",2.06,2.07,2.0,2.01,45200.0],["2023-11-06",2.0,2.06,2.0,2.03,35200.0],["2023-11-07",2.05,2.05,1.97,2.02,29900.0],["2023-11-08",2.03,2.09,1.99,2.09,46600.0],["2023-11-09",2.09,2.09,2.02,2.03,16000.0],["2023-11-10",2.03,2.1,2.02,2.1,34700.0],["2023-11-13",2.1,2.1,1.95,1.95,119100.0],["2023-11-14",1.95,2.01,1.8,1.81,163600.0],["2023-11-15",1.8,1.9,1.8,1.87,49800.0],["2023-11-16",1.81,1.95,1.81,1.89,35500.0],["2023-11-17",1.84,1.97,1.84,1.96,36700.0],["2023-11-20",1.99,2.06,1.85,1.87,91600.0],["2023-11-21",1.84,1.97,1.84,1.95,42100.0],["2023-11-22",1.95,2.04,1.86,2.03,50100.0],["2023-11-24",2.04,2.12,2.04,2.12,47400.0],["2023-11-27",1.96,2.1,1.96,1.99,67200.0],["2023-11-28",2.01,2.05,1.92,2.0,34300.0],["2023-11-29",2.0,2.07,1.91,1.96,36300.0],["2023-11-30",1.95,2.06,1.92,1.95,41500.0],["2023-12-01",1.97,2.06,1.94,2.0,63700.0],["2023-12-04",1.95,2.07,1.95,2.02,61600.0],["2023-12-05",2.0,2.04,1.93,2.0,72800.0],["2023-12-06",1.99,2.02,1.89,1.91,43900.0],["2023-12-07",1.91,1.98,1.87,1.93,72300.0],["2023-12-08",1.93,1.93,1.84,1.9,91000.0],["2023-12-11",1.84,1.88,1.7,1.7,205700.0],["2023-12-12",1.79,1.79,1.65,1.65,78100.0],["2023-12-13",1.65,1.74,1.6,1.67,62400.0],["2023-12-14",1.61,1.77,1.61,1.7,89800.0],["2023-12-15",1.69,1.69,1.6,1.6,198200.0],["2023-12-18",1.61,1.69,1.57,1.6,66000.0],["2023-12-19",1.61,1.8,1.61,1.71,92200.0],["2023-12-20",1.73,1.75,1.69,1.71,48100.0],["2023-12-21",1.71,1.78,1.71,1.78,28900.0],["2023-12-22",1.83,1.83,1.75,1.77,59600.0],["2023-12-26",1.76,1.79,1.6,1.62,89400.0],["2023-12-27",1.63,1.7,1.63,1.67,90600.0],["2023-12-28",1.69,1.69,1.63,1.63,62900.0],["2023-12-29",1.6,1.67,1.56,1.66,154300.0],["2024-01-02",1.68,1.78,1.65,1.74,66100.0],["2024-01-03",1.74,1.76,1.65,1.7,36700.0],["2024-01-04",1.68,1.71,1.63,1.66,41000.0],["2024-01-05",1.65,1.76,1.65,1.7,67200.0],["2024-01-08",1.7,1.78,1.67,1.69,52500.0],["2024-01-09",1.71,1.9,1.7,1.9,50600.0],["2024-01-10",1.93,1.93,1.83,1.89,105200.0],["2024-01-11",1.87,1.89,1.83,1.87,56600.0],["2024-01-12",1.88,1.9,1.75,1.84,47400.0],["2024-01-16",1.8,1.86,1.77,1.82,51400.0],["2024-01-17",1.8,1.82,1.75,1.8,63200.0],["2024-01-18",1.79,1.79,1.72,1.74,32900.0],["2024-01-19",1.73,1.81,1.73,1.75,34000.0],["2024-01-22",1.78,1.8,1.73,1.75,44200.0],["2024-01-23",1.74,1.8,1.72,1.72,54500.0],["2024-01-24",1.74,1.77,1.72,1.72,140700.0],["2024-01-25",1.74,1.82,1.74,1.79,30800.0],["2024-01-26",1.81,1.82,1.71,1.73,38100.0],["2024-01-29",1.73,1.8,1.73,1.78,58600.0],["2024-01-30",1.78,1.8,1.74,1.75,39100.0],["2024-01-31",1.64,1.75,1.64,1.69,91100.0],["2024-02-01",1.7,1.74,1.67,1.74,41400.0],["2024-02-02",1.74,1.76,1.69,1.76,27600.0],["2024-02-05",1.73,1.75,1.69,1.7,28400.0],["2024-02-06",1.72,1.72,1.67,1.69,34100.0],["2024-02-07",1.7,1.7,1.59,1.6,42000.0],["2024-02-08",1.63,1.65,1.61,1.63,39300.0],["2024-02-09",1.64,1.74,1.63,1.69,33100.0],["2024-02-12",1.65,1.69,1.65,1.66,38400.0],["2024-02-13",1.63,1.7,1.63,1.69,24800.0],["2024-02-14",1.71,1.76,1.69,1.73,47900.0],["2024-02-15",1.75,1.76,1.74,1.75,41300.0],["2024-02-16",1.73,1.76,1.7,1.74,32600.0],["2024-02-20",1.75,1.92,1.7,1.86,124900.0],["2024-02-21",1.88,1.89,1.77,1.86,68600.0],["2024-02-22",1.84,1.85,1.77,1.78,34700.0],["2024-02-23",1.88,1.92,1.79,1.88,90500.0],["2024-02-26",1.88,1.91,1.8,1.88,75500.0],["2024-02-27",1.92,1.92,1.81,1.86,27300.0],["2024-02-28",1.9,1.99,1.82,1.89,137600.0],["2024-02-29",1.94,2.0,1.9,1.96,134900.0],["2024-03-01",1.98,2.02,1.9,1.93,123600.0],["2024-03-04",1.97,2.02,1.93,1.99,45700.0],["2024-03-05",1.97,2.06,1.97,2.06,98500.0],["2024-03-06",2.08,2.1,2.02,2.08,137100.0],["2024-03-07",2.07,2.09,1.98,2.09,106800.0],["2024-03-08",2.1,2.1,1.99,2.04,45000.0],["2024-03-11",2.03,2.07,1.99,2.01,46700.0],["2024-03-12",2.0,2.09,1.91,1.97,100800.0],["2024-03-13",1.97,2.03,1.93,1.98,34700.0],["2024-03-14",1.98,1.98,1.93,1.98,40000.0],["2024-03-15",2.02,2.08,1.97,2.06,165800.0],["2024-03-18",2.04,2.17,2.01,2.14,151900.0],["2024-03-19",2.17,2.18,2.08,2.1,51300.0],["2024-03-20",2.08,2.2,2.06,2.2,109400.0],["2024-03-21",2.2,2.45,2.19,2.44,290900.0],["2024-03-22",2.47,2.48,2.32,2.44,156000.0],["2024-03-25",2.44,2.48,2.31,2.33,134900.0],["2024-03-26",2.36,2.4,2.27,2.37,75100.0],["2024-03-27",2.36,2.42,2.31,2.41,83000.0],["2024-03-28",2.38,2.43,2.3,2.39,57700.0],["2024-04-01",2.39,2.45,2.26,2.44,66200.0],["2024-04-02",2.44,2.6,2.37,2.51,144000.0],["2024-04-03",2.46,2.98,2.46,2.85,410400.0],["2024-04-04",2.9,3.0,2.61,3.0,285100.0],["2024-04-05",2.98,3.74,2.98,3.73,931200.0],["2024-04-08",3.66,3.75,3.4,3.74,469500.0],["2024-04-09",3.74,3.97,3.68,3.94,332100.0],["2024-04-10",3.91,4.1,3.66,3.82,647300.0],["2024-04-11",3.82,4.21,3.71,4.2,408200.0],["2024-04-12",4.25,4.27,3.75,3.97,491600.0],["2024-04-15",3.9,3.95,3.75,3.91,165900.0],["2024-04-16",3.87,3.87,3.32,3.4,350700.0],["2024-04-17",3.4,3.49,3.2,3.38,159000.0],["2024-04-18",3.37,3.45,3.25,3.38,146600.0],["2024-04-19",3.34,3.47,3.2,3.37,206100.0],["2024-04-22",3.29,3.29,2.88,3.06,305500.0],["2024-04-23",2.99,3.55,2.99,3.38,235500.0],["2024-04-24",3.36,3.51,3.27,3.29,162500.0],["2024-04-25",3.23,3.55,3.2,3.5,212100.0],["2024-04-26",3.56,3.72,3.45,3.45,173900.0],["2024-04-29",3.39,3.78,3.36,3.6,211800.0],["2024-04-30",3.56,3.67,3.43,3.51,148700.0],["2024-05-01",3.55,3.62,3.46,3.5,107300.0],["2024-05-02",3.51,3.54,3.23,3.37,250300.0],["2024-05-03",3.39,3.48,3.28,3.34,157700.0],["2024-05-06",3.36,3.59,3.3,3.47,151200.0],["2024-05-07",3.46,3.55,3.33,3.35,145800.0],["2024-05-08",3.35,3.38,3.2,3.24,138400.0],["2024-05-09",3.26,3.41,3.15,3.25,121000.0],["2024-05-10",3.25,3.28,2.92,3.03,288600.0],["2024-05-13",3.05,3.08,2.75,3.08,278100.0],["2024-05-14",3.09,3.1,2.8,2.84,171100.0],["2024-05-15",2.78,3.12,2.78,3.06,136400.0],["2024-05-16",3.07,3.17,3.05,3.14,79200.0],["2024-05-17",3.18,3.26,3.15,3.23,148600.0],["2024-05-20",3.2,3.28,3.06,3.16,158500.0],["2024-05-21",3.18,3.28,3.11,3.23,76600.0],["2024-05-22",3.18,3.28,3.08,3.11,93300.0],["2024-05-23",3.09,3.16,2.99,3.05,78900.0],["2024-05-24",3.0,3.1,2.95,3.05,120700.0],["2024-05-28",3.04,3.12,2.75,2.82,272000.0],["2024-05-29",2.8,2.87,2.77,2.79,99400.0],["2024-05-30",2.78,2.93,2.71,2.72,101100.0],["2024-05-31",2.72,2.82,2.7,2.72,91900.0],["2024-06-03",2.71,2.79,2.65,2.69,62500.0],["2024-06-04",2.71,2.9,2.69,2.75,75600.0],["2024-06-05",2.81,2.81,2.67,2.74,98500.0],["2024-06-06",2.75,2.81,2.54,2.65,183200.0],["2024-06-07",2.57,2.71,2.5,2.6,127300.0],["2024-06-10",2.75,2.8,2.53,2.71,140000.0],["2024-06-11",2.69,2.75,2.56,2.62,189800.0],["2024-06-12",2.65,2.76,2.58,2.73,114300.0],["2024-06-13",2.74,2.8,2.65,2.66,145600.0],["2024-06-14",2.66,2.73,2.61,2.62,54600.0],["2024-06-17",2.63,2.67,2.5,2.5,125500.0],["2024-06-18",2.58,2.58,2.32,2.33,128500.0],["2024-06-20",2.34,2.42,2.31,2.42,113500.0],["2024-06-21",2.44,2.49,2.28,2.34,187300.0],["2024-06-24",2.33,2.4,2.09,2.13,218100.0],["2024-06-25",2.13,2.37,2.13,2.23,191600.0],["2024-06-26",2.21,2.26,2.02,2.22,196100.0],["2024-06-27",2.2,2.35,2.1,2.2,173400.0],["2024-06-28",2.23,2.39,2.17,2.26,2417600.0],["2024-07-01",2.27,2.36,2.21,2.35,137600.0],["2024-07-02",2.34,2.5,2.27,2.28,153900.0],["2024-07-03",2.29,2.3,2.15,2.15,161500.0],["2024-07-05",2.18,2.18,2.0,2.06,582500.0],["2024-07-08",2.05,2.23,2.05,2.19,116900.0],["2024-07-09",2.18,2.45,2.16,2.37,175900.0],["2024-07-10",2.33,2.36,2.28,2.34,77100.0],["2024-07-11",2.37,2.5,2.34,2.36,144900.0],["2024-07-12",2.4,2.45,2.2,2.24,152600.0],["2024-07-15",2.27,2.41,2.24,2.38,103700.0],["2024-07-16",2.39,2.53,2.38,2.52,116300.0],["2024-07-17",2.53,2.6,2.41,2.58,96300.0],["2024-07-18",2.58,2.92,2.5,2.51,312000.0],["2024-07-19",2.51,2.62,2.4,2.42,159800.0],["2024-07-22",2.46,2.49,2.36,2.48,92300.0],["2024-07-23",2.47,2.62,2.47,2.59,76900.0],["2024-07-24",2.58,2.66,2.51,2.58,78400.0],["2024-07-25",2.5,2.67,2.5,2.55,71200.0],["2024-07-26",2.61,2.63,2.51,2.56,54500.0],["2024-07-29",2.59,2.7,2.56,2.57,98000.0],["2024-07-30",2.58,2.62,2.36,2.46,109100.0],["2024-07-31",2.5,2.58,2.45,2.5,73200.0],["2024-08-01",2.48,2.5,2.23,2.24,113400.0],["2024-08-02",2.3,2.3,2.2,2.22,93600.0],["2024-08-05",2.15,2.24,2.1,2.13,176400.0],["2024-08-06",2.12,2.31,2.12,2.15,151700.0],["2024-08-07",2.15,2.22,2.05,2.1,145200.0],["2024-08-08",2.12,2.19,2.07,2.14,96900.0],["2024-08-09",2.14,2.17,2.03,2.04,155700.0],["2024-08-12",2.03,2.13,1.98,2.11,126600.0],["2024-08-13",2.12,2.27,2.12,2.25,107100.0],["2024-08-14",2.22,2.24,2.07,2.08,62500.0],["2024-08-15",2.2,2.24,2.1,2.19,82600.0],["2024-08-16",2.18,2.36,2.16,2.32,139800.0],["2024-08-19",2.36,2.36,2.26,2.35,45900.0],["2024-08-20",2.35,2.35,2.25,2.3,64300.0],["2024-08-21",2.34,2.43,2.29,2.33,37000.0],["2024-08-22",2.37,2.38,2.3,2.31,46600.0],["2024-08-23",2.35,2.4,2.25,2.31,107200.0],["2024-08-26",2.36,2.45,2.31,2.43,147900.0],["2024-08-27",2.4,2.66,2.4,2.62,133600.0],["2024-08-28",2.62,2.95,2.62,2.86,290600.0],["2024-08-29",2.84,2.97,2.69,2.74,187200.0],["2024-08-30",2.74,2.79,2.55,2.7,190700.0],["2024-09-03",2.64,2.65,2.5,2.5,125300.0],["2024-09-04",2.51,2.52,2.43,2.45,96900.0],["2024-09-05",2.47,2.49,2.4,2.44,48300.0],["2024-09-06",2.43,2.57,2.4,2.46,107500.0],["2024-09-09",2.42,2.6,2.4,2.56,128600.0],["2024-09-10",2.55,2.59,2.5,2.53,81400.0],["2024-09-11",2.52,2.9,2.5,2.74,211800.0],["2024-09-12",2.74,2.75,2.6,2.71,108500.0],["2024-09-13",2.7,2.91,2.7,2.87,142600.0],["2024-09-16",2.9,2.98,2.7,2.72,206900.0],["2024-09-17",2.76,2.84,2.72,2.77,76400.0],["2024-09-18",2.81,2.9,2.69,2.71,188100.0],["2024-09-19",2.77,2.87,2.74,2.84,92700.0],["2024-09-20",2.85,2.92,2.77,2.77,218000.0],["2024-09-23",2.82,2.82,2.71,2.72,131600.0],["2024-09-24",2.74,2.74,2.63,2.67,71800.0],["2024-09-25",2.68,2.71,2.55,2.63,79300.0],["2024-09-26",2.68,2.73,2.62,2.65,144500.0],["2024-09-27",2.67,2.73,2.67,2.71,63900.0],["2024-09-30",2.72,2.83,2.72,2.75,65400.0],["2024-10-01",2.76,2.77,2.67,2.72,118000.0],["2024-10-02",2.68,2.77,2.68,2.72,43700.0],["2024-10-03",2.72,2.86,2.67,2.72,89000.0],["2024-10-04",2.75,3.16,2.73,2.82,408200.0],["2024-10-07",2.85,2.89,2.63,2.66,213400.0],["2024-10-08",2.67,2.78,2.63,2.74,137600.0],["2024-10-09",2.74,2.8,2.6,2.63,93700.0],["2024-10-10",2.62,2.63,2.52,2.58,86900.0],["2024-10-11",2.64,2.7,2.59,2.7,101300.0],["2024-10-14",2.7,2.7,2.61,2.63,83700.0],["2024-10-15",2.65,2.67,2.59,2.6,109300.0],["2024-10-16",2.63,2.73,2.61,2.63,204000.0],["2024-10-17",2.79,2.8,2.63,2.66,132400.0],["2024-10-18",2.66,2.7,2.64,2.67,118300.0],["2024-10-21",2.7,2.7,2.57,2.63,103200.0],["2024-10-22",2.64,2.65,2.59,2.62,80600.0],["2024-10-23",2.62,2.65,2.52,2.58,144400.0],["2024-10-24",2.62,2.62,2.53,2.55,121900.0],["2024-10-25",2.57,2.59,2.51,2.51,110300.0],["2024-10-28",2.56,2.6,2.49,2.49,181900.0],["2024-10-29",2.49,2.64,2.49,2.55,132000.0],["2024-10-30",2.55,2.65,2.51,2.52,130700.0],["2024-10-31",2.5,2.57,2.45,2.47,114900.0],["2024-11-01",2.51,2.58,2.45,2.5,110200.0],["2024-11-04",2.46,2.6,2.46,2.53,107300.0],["2024-11-05",2.55,2.62,2.52,2.61,100000.0],["2024-11-06",2.8,2.85,2.67,2.81,268300.0],["2024-11-07",2.78,2.89,2.76,2.84,118600.0],["2024-11-08",2.85,3.05,2.82,3.0,240400.0],["2024-11-11",3.17,3.17,2.85,2.89,202500.0],["2024-11-12",2.89,3.02,2.89,2.96,116800.0],["2024-11-13",2.96,3.04,2.82,2.9,210500.0],["2024-11-14",2.86,2.95,2.75,2.75,153800.0],["2024-11-15",2.8,2.88,2.66,2.77,219100.0],["2024-11-18",2.77,2.85,2.65,2.69,174000.0],["2024-11-19",2.7,2.78,2.68,2.76,107700.0],["2024-11-20",2.75,2.82,2.67,2.82,132500.0],["2024-11-21",2.85,2.9,2.71,2.72,141300.0],["2024-11-22",2.72,2.82,2.68,2.78,133400.0],["2024-11-25",2.83,2.85,2.7,2.71,176300.0],["2024-11-26",2.7,2.85,2.7,2.77,229700.0],["2024-11-27",2.8,2.99,2.79,2.84,358600.0],["2024-11-29",2.86,2.95,2.8,2.89,265900.0],["2024-12-02",2.95,2.96,2.74,2.8,422100.0],["2024-12-03",2.8,2.81,2.58,2.6,537400.0],["2024-12-04",2.54,2.59,2.3,2.36,575900.0],["2024-12-05",2.42,2.46,2.1,2.11,692900.0],["2024-12-06",2.0,2.25,2.0,2.05,943400.0],["2024-12-09",2.03,2.09,1.8,1.91,1711700.0],["2024-12-10",1.91,2.0,1.84,1.93,897100.0],["2024-12-11",1.95,2.0,1.86,1.95,661800.0],["2024-12-12",1.96,2.03,1.91,1.99,830300.0],["2024-12-13",1.97,2.2,1.96,2.11,905200.0],["2024-12-16",2.2,2.36,2.12,2.31,710200.0],["2024-12-17",2.32,2.32,1.99,2.12,922500.0],["2024-12-18",2.12,2.15,1.97,2.02,866900.0],["2024-12-19",2.02,2.11,1.9,2.0,673900.0],["2024-12-20",1.18,1.5,0.73,1.04,9268200.0],["2024-12-23",0.92,0.92,0.85,0.89,2794400.0],["2024-12-24",0.88,0.88,0.76,0.84,1700800.0],["2024-12-26",0.84,0.94,0.84,0.87,1037200.0],["2024-12-27",0.9,1.47,0.9,1.15,5984400.0],["2024-12-30",1.06,1.24,0.94,1.1,892300.0],["2024-12-31",1.13,1.33,1.13,1.29,1114100.0],["2025-01-02",1.31,1.39,1.17,1.17,945500.0],["2025-01-03",1.16,1.23,1.14,1.16,517000.0],["2025-01-06",1.2,1.29,1.17,1.19,602100.0],["2025-01-07",1.2,1.26,1.2,1.2,380300.0],["2025-01-08",1.2,1.2,1.13,1.13,463900.0],["2025-01-10",1.15,1.19,1.07,1.1,467500.0],["2025-01-13",1.1,1.12,1.07,1.11,326100.0],["2025-01-14",1.09,1.16,1.07,1.15,261300.0],["2025-01-15",1.2,1.29,1.17,1.28,312900.0],["2025-01-16",1.25,1.29,1.24,1.25,172400.0],["2025-01-17",1.25,1.29,1.21,1.24,229500.0],["2025-01-21",1.24,1.24,1.11,1.23,696400.0],["2025-01-22",1.21,1.23,1.18,1.21,186500.0],["2025-01-23",1.21,1.27,1.19,1.23,265100.0],["2025-01-24",1.23,1.28,1.2,1.22,142800.0],["2025-01-27",1.22,1.24,1.2,1.22,240400.0],["2025-01-28",1.22,1.25,1.19,1.23,144800.0],["2025-01-29",1.24,1.25,1.2,1.23,145500.0],["2025-01-30",1.22,1.27,1.22,1.25,229500.0],["2025-01-31",1.26,1.28,1.23,1.25,239100.0],["2025-02-03",1.23,1.26,1.19,1.23,261300.0],["2025-02-04",1.26,1.26,1.22,1.25,160100.0],["2025-02-05",1.25,1.3,1.22,1.3,215800.0],["2025-02-06",1.3,1.33,1.24,1.32,487200.0],["2025-02-07",1.32,1.34,1.27,1.31,279100.0],["2025-02-10",1.3,1.33,1.23,1.3,434000.0],["2025-02-11",1.3,1.31,1.27,1.31,112300.0],["2025-02-12",1.3,1.33,1.25,1.31,132000.0],["2025-02-13",1.3,1.32,1.3,1.3,151000.0],["2025-02-14",1.3,1.54,1.3,1.41,518400.0],["2025-02-18",1.51,1.63,1.45,1.53,718400.0],["2025-02-19",1.55,1.6,1.45,1.52,271200.0],["2025-02-20",1.51,1.52,1.44,1.47,146000.0],["2025-02-21",1.51,1.53,1.45,1.49,267200.0],["2025-02-24",1.49,1.53,1.45,1.46,204500.0],["2025-02-25",1.46,1.49,1.43,1.47,158500.0],["2025-02-26",1.49,1.58,1.45,1.52,313600.0],["2025-02-27",1.5,1.55,1.48,1.48,183300.0],["2025-02-28",1.47,1.57,1.41,1.57,196400.0],["2025-03-03",1.59,1.59,1.47,1.49,249000.0],["2025-03-04",1.47,1.68,1.47,1.59,253000.0],["2025-03-05",1.61,1.65,1.53,1.57,239200.0],["2025-03-06",1.55,1.63,1.55,1.6,106400.0],["2025-03-07",1.62,1.63,1.57,1.62,77400.0],["2025-03-10",1.58,1.64,1.58,1.59,197700.0],["2025-03-11",1.6,1.64,1.55,1.6,202700.0],["2025-03-12",1.59,1.71,1.55,1.71,159100.0],["2025-03-13",1.72,1.8,1.66,1.76,208700.0],["2025-03-14",1.75,1.79,1.64,1.68,198100.0],["2025-03-17",1.67,1.7,1.5,1.61,384000.0],["2025-03-18",1.58,1.64,1.55,1.58,233000.0],["2025-03-19",1.6,1.64,1.49,1.57,227700.0],["2025-03-20",1.57,1.6,1.53,1.53,141700.0],["2025-03-21",1.53,1.59,1.46,1.59,1247900.0],["2025-03-24",1.66,1.66,1.49,1.65,388900.0],["2025-03-25",1.63,1.8,1.62,1.77,228800.0],["2025-03-26",1.77,1.82,1.63,1.64,191100.0],["2025-03-27",1.68,1.71,1.58,1.68,126200.0],["2025-03-28",1.69,1.72,1.51,1.52,214100.0],["2025-03-31",1.41,1.41,1.19,1.22,441200.0],["2025-04-01",1.22,1.3,1.21,1.26,225800.0],["2025-04-02",1.23,1.35,1.23,1.32,164200.0],["2025-04-03",1.28,1.38,1.24,1.28,321400.0],["2025-04-04",1.16,1.32,1.12,1.32,257200.0],["2025-04-07",1.28,1.48,1.23,1.33,296900.0],["2025-04-08",1.34,1.38,1.26,1.27,179800.0],["2025-04-09",1.27,1.42,1.23,1.36,155300.0],["2025-04-10",1.32,1.41,1.28,1.29,147500.0],["2025-04-11",1.26,1.42,1.25,1.35,192300.0],["2025-04-14",1.4,1.4,1.29,1.34,828100.0],["2025-04-15",1.32,1.37,1.31,1.34,106900.0],["2025-04-16",1.36,1.39,1.33,1.37,82000.0],["2025-04-17",1.37,1.45,1.33,1.38,181000.0],["2025-04-21",1.37,1.37,1.27,1.31,130500.0],["2025-04-22",1.35,1.37,1.3,1.33,56100.0],["2025-04-23",1.34,1.38,1.32,1.34,66100.0],["2025-04-24",1.35,1.42,1.33,1.42,134000.0],["2025-04-25",1.4,1.41,1.28,1.32,156800.0],["2025-04-28",1.34,1.35,1.28,1.32,59300.0],["2025-04-29",1.3,1.34,1.23,1.25,103500.0],["2025-04-30",1.24,1.42,1.23,1.37,156100.0],["2025-05-01",1.4,1.4,1.28,1.3,77700.0],["2025-05-02",1.32,1.4,1.3,1.39,104700.0],["2025-05-05",1.36,1.39,1.26,1.31,199900.0],["2025-05-06",1.3,1.39,1.27,1.36,401900.0],["2025-05-07",1.39,1.58,1.38,1.57,239600.0],["2025-05-08",1.59,1.63,1.4,1.4,132900.0],["2025-05-09",1.39,1.47,1.34,1.38,142900.0],["2025-05-12",1.47,1.55,1.35,1.39,209100.0],["2025-05-13",1.42,1.42,1.31,1.32,113800.0],["2025-05-14",1.32,1.37,1.29,1.3,107800.0],["2025-05-15",1.3,1.4,1.28,1.32,105700.0],["2025-05-16",1.3,1.34,1.21,1.28,295800.0],["2025-05-19",1.29,1.35,1.25,1.33,180000.0],["2025-05-20",1.3,1.34,1.25,1.29,141300.0],["2025-05-21",1.29,1.33,1.24,1.28,172600.0],["2025-05-22",1.29,1.32,1.26,1.28,108400.0],["2025-05-23",1.25,1.3,1.25,1.28,178600.0],["2025-05-27",1.36,1.36,1.28,1.31,185600.0],["2025-05-28",1.32,1.34,1.28,1.29,122200.0],["2025-05-29",1.3,1.31,1.22,1.24,207900.0],["2025-05-30",1.26,1.33,1.25,1.31,175000.0],["2025-06-02",1.29,1.37,1.28,1.29,184300.0],["2025-06-03",1.32,1.33,1.28,1.29,132700.0],["2025-06-04",1.28,1.33,1.27,1.28,93800.0],["2025-06-05",1.28,1.32,1.27,1.3,185900.0],["2025-06-06",1.3,1.36,1.29,1.32,243000.0],["2025-06-09",1.34,1.35,1.28,1.32,165600.0],["2025-06-10",1.35,1.39,1.3,1.34,176700.0],["2025-06-11",1.33,1.39,1.31,1.32,94200.0],["2025-06-12",1.35,1.38,1.32,1.34,100500.0],["2025-06-13",1.35,1.38,1.33,1.37,187700.0],["2025-06-16",1.41,1.69,1.38,1.49,627600.0],["2025-06-17",1.65,2.79,1.54,2.39,11578300.0],["2025-06-18",2.36,3.3,2.31,3.29,5406600.0],["2025-06-20",3.88,3.9,1.85,2.42,4327100.0],["2025-06-23",2.39,2.8,2.25,2.48,977700.0],["2025-06-24",2.48,2.64,2.21,2.42,545700.0],["2025-06-25",2.45,2.63,2.43,2.51,293700.0],["2025-06-26",2.53,2.66,2.34,2.35,499600.0],["2025-06-27",2.4,2.63,2.3,2.33,1946700.0],["2025-06-30",2.4,2.59,2.11,2.11,457100.0],["2025-07-01",2.11,2.27,2.1,2.22,447000.0],["2025-07-02",2.26,2.26,2.08,2.17,272000.0],["2025-07-03",2.22,2.25,2.13,2.18,239500.0],["2025-07-07",2.21,2.36,2.08,2.15,487000.0],["2025-07-08",2.19,2.19,2.07,2.09,206400.0],["2025-07-09",2.15,2.25,2.13,2.25,261600.0],["2025-07-10",2.24,2.49,2.18,2.45,459000.0],["2025-07-11",2.49,2.64,2.43,2.51,392100.0],["2025-07-14",2.51,2.85,2.51,2.85,509100.0],["2025-07-15",2.95,2.97,2.79,2.8,406900.0],["2025-07-16",2.8,2.9,2.77,2.85,204500.0],["2025-07-17",2.85,2.89,2.78,2.89,265000.0],["2025-07-18",2.89,3.18,2.79,2.8,445500.0],["2025-07-21",2.8,2.96,2.73,2.74,305400.0],["2025-07-22",2.79,2.9,2.54,2.86,279800.0],["2025-07-23",2.91,2.95,2.81,2.82,136200.0],["2025-07-24",2.84,3.15,2.82,2.94,333200.0],["2025-07-25",2.96,3.09,2.82,2.91,162500.0],["2025-07-28",2.94,3.18,2.88,3.06,386400.0],["2025-07-29",3.07,3.35,2.97,3.3,379200.0],["2025-07-30",3.3,3.75,3.3,3.6,590500.0],["2025-07-31",3.6,3.8,3.47,3.64,322000.0],["2025-08-01",3.59,3.89,3.58,3.65,305900.0],["2025-08-04",3.7,3.78,3.47,3.59,239700.0],["2025-08-05",3.58,3.71,3.5,3.69,176200.0],["2025-08-06",3.69,3.8,3.62,3.77,196500.0],["2025-08-07",3.76,3.84,3.66,3.84,164200.0],["2025-08-08",3.84,4.41,3.81,4.15,814400.0],["2025-08-11",4.15,4.25,3.84,3.88,316100.0],["2025-08-12",3.88,3.94,3.7,3.77,225100.0],["2025-08-13",3.69,3.76,3.55,3.67,258100.0],["2025-08-14",3.69,3.9,3.56,3.76,191900.0],["2025-08-15",3.79,3.84,3.56,3.57,186800.0],["2025-08-18",3.5,4.2,3.5,3.9,351000.0],["2025-08-19",3.95,3.97,3.66,3.75,181300.0],["2025-08-20",3.75,4.0,3.67,3.9,142300.0],["2025-08-21",3.88,4.0,3.88,3.88,134100.0],["2025-08-22",3.86,4.14,3.86,4.1,253700.0],["2025-08-25",4.05,4.08,3.9,4.0,155300.0],["2025-08-26",4.06,4.19,4.05,4.16,167300.0],["2025-08-27",4.16,4.18,3.93,3.98,154000.0],["2025-08-28",4.02,4.35,3.97,4.25,275400.0],["2025-08-29",4.2,4.29,4.13,4.28,177300.0],["2025-09-02",4.28,4.43,4.23,4.42,276200.0],["2025-09-03",4.44,4.53,4.39,4.49,180500.0],["2025-09-04",4.48,4.7,4.41,4.67,232300.0],["2025-09-05",4.64,4.71,4.45,4.6,153600.0],["2025-09-08",4.7,4.72,4.5,4.67,215100.0],["2025-09-09",4.68,5.1,4.65,4.95,312800.0],["2025-09-10",4.99,5.13,4.7,5.0,305200.0],["2025-09-11",5.0,5.99,4.97,5.94,1165700.0],["2025-09-12",6.49,6.55,5.31,5.37,1205600.0],["2025-09-15",5.31,5.32,4.21,4.5,972500.0],["2025-09-16",4.5,4.75,4.4,4.41,384100.0],["2025-09-17",4.41,4.64,4.35,4.59,208100.0],["2025-09-18",4.57,4.71,4.45,4.64,256600.0],["2025-09-19",4.7,4.88,4.59,4.8,285400.0],["2025-09-22",4.91,5.03,4.84,4.92,192100.0],["2025-09-23",4.93,5.01,4.8,4.81,148900.0],["2025-09-24",5.06,5.06,4.7,4.75,166300.0],["2025-09-25",4.74,4.88,4.45,4.61,216900.0],["2025-09-26",4.56,4.79,4.5,4.55,154900.0],["2025-09-29",4.6,4.62,4.19,4.22,277000.0],["2025-09-30",4.12,4.43,4.08,4.24,270300.0],["2025-10-01",4.24,4.35,4.14,4.18,206700.0],["2025-10-02",4.2,4.45,4.16,4.25,227200.0],["2025-10-03",4.35,4.45,4.21,4.33,213300.0],["2025-10-06",4.39,4.72,4.38,4.44,247000.0],["2025-10-07",4.58,4.82,4.47,4.77,441100.0],["2025-10-08",4.8,4.84,4.66,4.74,256800.0],["2025-10-09",4.7,4.85,4.69,4.75,182500.0],["2025-10-10",4.77,4.78,4.56,4.72,224900.0],["2025-10-13",4.82,5.35,4.73,5.1,518500.0],["2025-10-14",5.13,5.14,4.87,4.96,344300.0],["2025-10-15",5.05,5.25,5.01,5.19,220900.0],["2025-10-16",5.14,5.24,4.96,5.05,258000.0],["2025-10-17",5.05,5.12,4.89,4.99,177900.0],["2025-10-20",5.06,5.26,5.02,5.09,235200.0],["2025-10-21",5.2,5.35,5.11,5.3,229700.0],["2025-10-22",5.3,5.3,4.77,4.88,345300.0],["2025-10-23",4.97,5.16,4.89,5.13,120900.0],["2025-10-24",5.17,5.37,5.17,5.23,194800.0],["2025-10-27",5.23,5.34,5.09,5.1,184900.0],["2025-10-28",5.05,5.26,5.05,5.14,1435000.0],["2025-10-29",5.2,5.25,5.03,5.11,454400.0],["2025-10-30",5.2,5.3,5.05,5.07,101100.0],["2025-10-31",5.14,5.81,5.14,5.81,461000.0],["2025-11-03",5.65,6.02,5.6,6.0,585100.0],["2025-11-04",6.0,6.25,5.55,5.67,575600.0],["2025-11-05",5.7,6.0,5.59,5.63,299000.0],["2025-11-06",5.56,5.87,5.51,5.58,245200.0],["2025-11-07",5.6,5.71,5.05,5.2,500500.0],["2025-11-10",5.4,6.15,5.2,5.2,856500.0],["2025-11-11",5.36,5.53,5.15,5.5,311500.0],["2025-11-12",5.55,5.9,5.55,5.83,297300.0],["2025-11-13",5.87,5.9,5.2,5.53,482100.0],["2025-11-14",5.1,5.69,5.1,5.51,238900.0],["2025-11-17",5.61,6.1,5.61,6.0,470900.0],["2025-11-18",5.91,6.32,5.59,6.19,500200.0],["2025-11-19",6.14,6.29,5.72,5.74,263100.0],["2025-11-20",5.75,6.16,5.7,5.74,275300.0],["2025-11-21",5.67,6.03,5.23,5.35,408800.0],["2025-11-24",5.35,5.63,5.33,5.51,211700.0],["2025-11-25",5.5,5.88,5.5,5.71,260200.0],["2025-11-26",5.74,5.85,5.66,5.76,187600.0],["2025-11-28",5.79,5.85,5.6,5.73,101400.0],["2025-12-01",5.76,5.77,5.5,5.51,238000.0],["2025-12-02",5.5,5.62,5.31,5.46,302100.0],["2025-12-03",5.44,5.95,5.43,5.7,599300.0],["2025-12-04",5.77,6.52,5.72,6.3,743900.0],["2025-12-05",6.28,6.66,5.67,5.74,774100.0],["2025-12-08",5.69,6.09,5.69,6.02,580900.0],["2025-12-09",6.0,6.32,5.91,5.94,527700.0],["2025-12-10",6.0,6.13,5.1,5.49,1165000.0],["2025-12-11",5.49,5.95,5.12,5.71,706300.0],["2025-12-12",5.72,6.4,5.54,6.25,760500.0],["2025-12-15",6.24,6.67,6.1,6.51,519900.0],["2025-12-16",6.57,6.78,6.03,6.2,526400.0],["2025-12-17",6.57,7.13,6.46,6.47,1038600.0],["2025-12-18",6.55,6.95,6.13,6.16,526700.0],["2025-12-19",4.64,4.83,3.8,4.38,4121500.0],["2025-12-22",4.31,4.42,3.96,4.03,958300.0],["2025-12-23",4.0,4.13,3.53,3.99,1052400.0],["2025-12-24",3.97,4.06,3.9,4.03,247400.0],["2025-12-26",4.05,4.19,3.9,4.05,413800.0],["2025-12-29",4.01,4.13,3.97,4.08,283800.0],["2025-12-30",4.05,4.14,3.97,4.08,426600.0],["2025-12-31",4.09,4.2,4.02,4.16,325600.0],["2026-01-02",4.2,4.35,3.97,4.05,542700.0],["2026-01-05",4.06,4.17,3.8,3.88,604100.0],["2026-01-06",3.86,3.95,3.34,3.45,905500.0],["2026-01-07",3.47,3.67,3.45,3.54,456800.0],["2026-01-08",3.52,3.55,3.18,3.2,657800.0],["2026-01-09",3.16,3.19,2.94,3.15,671900.0],["2026-01-12",3.13,3.18,3.02,3.16,237100.0],["2026-01-13",3.2,3.2,3.01,3.07,373400.0],["2026-01-14",3.11,3.11,2.9,3.0,387800.0],["2026-01-15",3.04,3.27,2.96,3.15,329400.0],["2026-01-16",3.08,3.14,2.96,3.04,514900.0],["2026-01-20",3.02,3.04,2.95,2.99,382200.0],["2026-01-21",3.0,3.18,2.93,3.17,448200.0],["2026-01-22",3.17,3.56,3.14,3.53,286300.0],["2026-01-23",3.53,3.53,3.28,3.31,283900.0],["2026-01-26",3.27,3.28,3.1,3.12,310100.0],["2026-01-27",3.12,3.24,3.08,3.15,198500.0],["2026-01-28",3.15,3.23,3.06,3.08,127900.0],["2026-01-29",3.07,3.09,2.9,2.93,387300.0],["2026-01-30",2.92,2.95,2.76,2.83,266000.0],["2026-02-02",2.84,3.05,2.77,3.0,269300.0],["2026-02-03",3.0,3.3,3.0,3.25,301700.0],["2026-02-04",3.23,3.23,2.91,2.96,236200.0],["2026-02-05",2.97,2.99,2.82,2.83,221400.0],["2026-02-06",2.82,2.89,2.67,2.8,473800.0],["2026-02-09",2.78,2.83,2.61,2.72,407400.0],["2026-02-10",2.73,2.88,2.68,2.76,328100.0],["2026-02-11",2.76,2.84,2.65,2.76,253700.0],["2026-02-12",2.75,2.83,2.62,2.81,155000.0],["2026-02-13",2.72,2.81,2.7,2.76,158300.0],["2026-02-17",2.74,2.81,2.69,2.74,133800.0],["2026-02-18",2.73,2.92,2.71,2.82,127100.0],["2026-02-19",2.83,3.0,2.81,2.93,159700.0],["2026-02-20",2.92,3.1,2.9,2.97,156700.0],["2026-02-23",2.97,3.08,2.91,3.03,107800.0],["2026-02-24",3.04,3.18,2.99,3.16,215500.0],["2026-02-25",3.18,3.32,3.16,3.22,152000.0],["2026-02-26",3.22,3.22,2.98,3.14,301500.0],["2026-02-27",3.11,3.17,2.93,2.98,530500.0],["2026-03-02",2.98,3.1,2.87,3.06,378300.0],["2026-03-03",3.03,3.06,2.86,2.98,375800.0],["2026-03-04",3.01,3.21,2.95,3.11,401300.0],["2026-03-05",3.11,3.21,3.0,3.03,341600.0],["2026-03-06",3.02,3.16,3.0,3.1,350400.0],["2026-03-09",3.09,3.47,3.09,3.35,737600.0],["2026-03-10",3.38,3.5,3.0,3.06,686100.0],["2026-03-11",3.06,3.11,2.96,3.01,482100.0],["2026-03-12",3.0,3.34,2.94,3.16,800500.0],["2026-03-13",3.15,3.28,3.05,3.09,277400.0],["2026-03-16",3.12,3.28,3.06,3.18,251100.0],["2026-03-17",3.15,3.31,3.11,3.15,268500.0],["2026-03-18",3.14,3.18,2.8,2.82,399500.0],["2026-03-19",2.8,2.83,2.63,2.8,354300.0],["2026-03-20",2.8,2.87,2.73,2.75,147600.0],["2026-03-23",2.79,2.88,2.75,2.86,150900.0],["2026-03-24",2.85,2.86,2.77,2.83,141800.0],["2026-03-25",2.92,3.02,2.86,2.93,168800.0],["2026-03-26",2.93,3.0,2.8,2.8,186600.0],["2026-03-27",2.8,2.86,2.65,2.68,331500.0],["2026-03-30",2.7,2.7,2.56,2.57,189900.0],["2026-03-31",2.55,2.8,2.55,2.79,214900.0],["2026-04-01",2.78,2.92,2.61,2.68,739000.0],["2026-04-02",2.66,2.72,2.55,2.67,242700.0],["2026-04-06",2.7,2.77,2.5,2.56,534300.0],["2026-04-07",2.55,2.55,2.18,2.19,738500.0],["2026-04-08",2.24,2.39,2.2,2.22,517400.0],["2026-04-09",2.21,2.45,2.21,2.43,402500.0],["2026-04-10",2.43,2.45,2.25,2.3,201600.0],["2026-04-13",2.29,2.45,2.26,2.35,219400.0],["2026-04-14",2.36,2.49,2.36,2.47,121100.0],["2026-04-15",2.49,2.57,2.48,2.56,309400.0],["2026-04-16",2.58,2.6,2.23,2.26,537900.0],["2026-04-17",2.31,2.49,2.29,2.45,540500.0],["2026-04-20",2.46,2.46,2.26,2.29,402600.0],["2026-04-21",2.32,2.37,2.24,2.28,312300.0],["2026-04-22",2.29,2.45,2.28,2.45,290400.0],["2026-04-23",2.43,2.5,2.36,2.37,168200.0],["2026-04-24",2.36,2.39,2.32,2.33,180500.0],["2026-04-27",2.33,2.49,2.31,2.37,180200.0],["2026-04-28",2.34,2.39,2.31,2.32,138000.0],["2026-04-29",2.31,2.32,2.24,2.25,265000.0],["2026-04-30",2.28,2.35,2.23,2.27,301600.0],["2026-05-01",2.29,2.3,2.21,2.27,178600.0],["2026-05-04",2.26,2.35,2.24,2.29,282800.0],["2026-05-05",2.31,2.38,2.19,2.23,320100.0],["2026-05-06",2.26,2.3,2.18,2.25,382600.0],["2026-05-07",2.21,2.24,2.03,2.11,501100.0],["2026-05-08",2.13,2.13,2.07,2.1,207500.0],["2026-05-11",2.09,2.4,2.08,2.21,654100.0],["2026-05-12",2.21,2.27,2.17,2.25,279300.0],["2026-05-13",2.25,2.33,2.22,2.23,411100.0],["2026-05-14",2.27,2.4,2.24,2.35,239300.0],["2026-05-15",2.36,2.38,2.17,2.17,366300.0],["2026-05-18",2.22,2.32,2.12,2.19,290800.0],["2026-05-19",2.18,2.18,2.07,2.08,312200.0],["2026-05-20",2.11,2.22,2.08,2.21,174700.0],["2026-05-21",2.2,2.56,2.15,2.52,391200.0],["2026-05-22",2.52,2.63,2.49,2.5,302700.0],["2026-05-26",2.57,3.11,2.53,2.79,982700.0],["2026-05-27",2.82,2.85,2.67,2.7,424800.0],["2026-05-28",2.78,2.87,2.57,2.57,354200.0],["2026-05-29",2.6,2.6,2.43,2.52,282400.0],["2026-06-01",2.56,2.7,2.5,2.61,315300.0],["2026-06-02",2.6,2.63,2.4,2.42,280200.0],["2026-06-03",2.43,2.43,2.3,2.35,226100.0],["2026-06-04",2.35,2.45,2.35,2.38,111400.0],["2026-06-05",2.35,2.4,2.26,2.33,215800.0],["2026-06-08",2.35,2.43,2.34,2.4,193100.0],["2026-06-09",2.42,2.54,2.38,2.41,294900.0],["2026-06-10",2.34,2.5,2.32,2.38,263300.0],["2026-06-11",2.42,2.64,2.35,2.61,304600.0],["2026-06-12",2.61,2.76,2.58,2.67,282100.0],["2026-06-15",2.67,2.78,2.58,2.62,276500.0],["2026-06-16",2.62,2.71,2.51,2.64,382800.0],["2026-06-17",2.65,2.88,2.6,2.77,266200.0],["2026-06-18",2.79,2.93,2.77,2.83,336700.0],["2026-06-22",2.82,2.99,2.78,2.8,260600.0],["2026-06-23",2.71,3.7,2.71,3.12,3906200.0],["2026-06-24",3.15,3.99,3.09,3.92,2052300.0],["2026-06-25",3.96,4.37,3.88,4.23,1848200.0],["2026-06-26",4.18,5.03,4.18,4.99,6475700.0],["2026-06-29",5.03,5.19,4.75,4.97,1853100.0],["2026-06-30",4.85,4.97,4.19,4.64,1123900.0],["2026-07-01",4.57,4.64,4.28,4.33,647200.0],["2026-07-02",4.38,4.78,4.36,4.51,722900.0],["2026-07-06",4.63,4.79,4.46,4.63,518700.0],["2026-07-07",4.6,4.66,4.31,4.61,437000.0],["2026-07-08",4.51,4.67,4.44,4.51,318500.0],["2026-07-09",4.5,4.96,4.3,4.37,430300.0],["2026-07-10",4.42,4.42,4.01,4.06,528800.0],["2026-07-13",4.06,4.82,4.01,4.6,1372400.0],["2026-07-14",4.7,5.55,4.675,5.34,2122291.0],["2026-07-15",5.33,5.39,4.74,4.76,528798.237203],["2026-07-16",4.68,4.71,4.15,4.225,555941.080007]]}