{"t":"IDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-19",88.0,104.0,78.0,83.0,45938.0],["1999-11-22",80.0,84.0,78.0,79.0,26688.0],["1999-11-23",80.0,80.0,77.0,78.5,5338.0],["1999-11-24",79.0,84.0,77.0,80.0,12850.0],["1999-11-26",80.0,86.0,80.0,86.0,2713.0],["1999-11-29",86.0,86.5,81.0,81.5,4463.0],["1999-11-30",83.0,83.0,77.0,77.0,3563.0],["1999-12-01",77.5,80.0,76.0,78.5,7913.0],["1999-12-02",79.5,83.0,76.0,81.0,6263.0],["1999-12-03",82.0,84.0,79.5,81.0,4563.0],["1999-12-06",81.0,81.0,78.0,79.5,2075.0],["1999-12-07",79.0,80.0,78.5,80.0,2738.0],["1999-12-08",78.0,79.5,77.0,78.0,3250.0],["1999-12-09",79.0,81.0,72.0,75.0,5163.0],["1999-12-10",74.5,82.0,73.5,82.0,5163.0],["1999-12-13",82.0,96.0,81.0,93.0,16613.0],["1999-12-14",92.0,108.0,92.0,100.0,16463.0],["1999-12-15",101.0,106.0,100.0,103.0,6563.0],["1999-12-16",104.0,104.0,96.0,104.0,5588.0],["1999-12-17",104.0,105.5,99.0,100.0,9925.0],["1999-12-20",101.0,101.0,96.0,97.5,1325.0],["1999-12-21",96.0,97.0,92.0,92.0,1750.0],["1999-12-22",90.0,92.0,89.0,90.0,938.0],["1999-12-23",90.0,90.0,87.0,90.0,2063.0],["1999-12-27",89.0,89.0,86.0,86.5,1213.0],["1999-12-28",84.5,87.0,82.0,85.0,1113.0],["1999-12-29",85.0,86.0,84.0,85.0,763.0],["1999-12-30",85.0,85.0,82.0,84.0,1713.0],["1999-12-31",84.0,89.0,84.0,89.0,1300.0],["2000-01-03",89.0,89.0,83.0,83.0,1338.0],["2000-01-04",84.0,84.0,82.0,82.0,350.0],["2000-01-05",80.0,81.0,80.0,81.0,88.0],["2000-01-06",80.0,83.0,78.0,83.0,850.0],["2000-01-07",83.0,87.0,82.0,85.0,888.0],["2000-01-10",86.0,98.0,86.0,95.0,9675.0],["2000-01-11",94.0,97.0,94.0,95.0,8288.0],["2000-01-12",94.0,94.5,92.0,92.0,1325.0],["2000-01-13",92.0,92.0,89.0,89.0,700.0],["2000-01-14",88.0,88.0,85.0,85.0,1500.0],["2000-01-18",85.0,87.0,83.0,83.0,2738.0],["2000-01-19",84.0,85.0,83.0,85.0,2950.0],["2000-01-20",84.0,87.0,84.0,87.0,1863.0],["2000-01-21",85.0,88.0,84.0,88.0,2200.0],["2000-01-24",91.0,97.5,89.0,97.5,7088.0],["2000-01-25",97.5,104.0,97.5,100.0,7650.0],["2000-01-26",100.0,110.0,100.0,105.0,9013.0],["2000-01-27",106.0,106.0,98.0,98.0,3238.0],["2000-01-28",96.0,96.0,89.0,89.0,1063.0],["2000-01-31",88.0,88.0,84.0,84.0,1388.0],["2000-02-01",84.0,84.0,81.0,81.0,1213.0],["2000-02-02",82.0,84.5,82.0,82.0,1450.0],["2000-02-03",85.0,88.0,85.0,85.0,625.0],["2000-02-04",89.0,90.0,86.0,88.0,1288.0],["2000-02-07",88.0,88.0,86.0,86.0,838.0],["2000-02-08",86.0,87.0,86.0,87.0,288.0],["2000-02-09",87.0,87.0,84.0,84.0,713.0],["2000-02-10",85.0,87.0,84.0,85.0,575.0],["2000-02-11",87.0,87.0,85.0,86.0,1288.0],["2000-02-14",87.0,88.0,85.0,86.0,2088.0],["2000-02-15",85.0,91.0,83.0,89.0,1288.0],["2000-02-16",89.0,90.5,88.0,88.0,1125.0],["2000-02-17",88.0,102.0,88.0,99.0,2388.0],["2000-02-18",104.0,104.0,95.0,96.0,2375.0],["2000-02-22",93.0,95.0,93.0,94.0,738.0],["2000-02-23",96.0,98.0,94.0,94.5,2888.0],["2000-02-24",94.5,96.0,92.0,92.0,975.0],["2000-02-25",93.5,95.5,88.0,90.0,1700.0],["2000-02-28",92.0,96.0,89.0,89.0,1538.0],["2000-02-29",88.0,90.0,87.0,90.0,1463.0],["2000-03-01",88.5,90.5,88.0,89.0,1475.0],["2000-03-02",88.5,89.0,86.0,88.0,1450.0],["2000-03-03",90.0,92.0,89.0,90.0,888.0],["2000-03-06",88.0,90.0,84.0,85.0,1700.0],["2000-03-07",88.0,88.0,85.0,85.0,1000.0],["2000-03-08",88.0,93.0,87.0,93.0,1125.0],["2000-03-09",94.0,98.0,92.0,96.0,5813.0],["2000-03-10",96.0,98.0,96.0,96.0,988.0],["2000-03-13",95.0,97.0,93.0,97.0,813.0],["2000-03-14",95.0,104.0,95.0,97.0,3163.0],["2000-03-15",98.0,101.0,95.0,96.0,4000.0],["2000-03-16",96.0,96.0,95.0,96.0,2688.0],["2000-03-17",97.0,97.0,95.0,95.0,475.0],["2000-03-20",95.0,100.0,95.0,100.0,2888.0],["2000-03-21",98.0,98.0,96.0,96.0,475.0],["2000-03-22",98.0,99.0,94.0,95.0,3425.0],["2000-03-23",96.0,96.0,92.0,92.0,1563.0],["2000-03-24",95.0,95.0,88.0,89.0,2513.0],["2000-03-27",86.0,89.0,86.0,88.0,2750.0],["2000-03-28",90.0,95.0,90.0,94.0,2925.0],["2000-03-29",94.0,94.0,83.5,85.0,3300.0],["2000-03-30",85.0,85.0,77.0,77.0,2425.0],["2000-03-31",79.0,79.0,75.0,75.0,838.0],["2000-04-03",78.0,78.0,75.0,75.0,975.0],["2000-04-04",74.0,74.0,66.0,73.0,1063.0],["2000-04-05",73.0,74.0,71.0,73.0,1888.0],["2000-04-06",74.0,74.0,70.0,72.0,3088.0],["2000-04-07",74.0,79.0,72.0,79.0,2913.0],["2000-04-10",78.0,80.0,78.0,80.0,1038.0],["2000-04-11",84.0,84.0,80.0,82.0,1575.0],["2000-04-12",82.0,82.0,72.0,73.5,3288.0],["2000-04-13",72.0,72.0,67.0,67.0,1763.0],["2000-04-14",66.0,66.0,61.0,64.0,3625.0],["2000-04-17",61.0,62.0,51.0,54.0,1713.0],["2000-04-18",52.0,52.0,47.0,51.0,4675.0],["2000-04-19",52.0,63.0,51.0,62.0,4213.0],["2000-04-20",63.0,63.5,56.0,57.5,1125.0],["2000-04-24",58.5,60.0,55.5,59.0,2125.0],["2000-04-25",66.0,66.0,63.0,64.0,3700.0],["2000-04-26",64.0,71.0,64.0,65.0,1713.0],["2000-04-27",67.0,69.0,67.0,67.0,1525.0],["2000-04-28",68.0,69.0,65.0,67.0,1150.0],["2000-05-01",67.0,67.0,65.0,66.0,1613.0],["2000-05-02",66.5,68.0,65.0,67.0,1075.0],["2000-05-03",67.5,67.5,65.5,65.5,613.0],["2000-05-04",66.0,68.0,64.0,64.0,1400.0],["2000-05-05",65.0,66.0,63.0,66.0,238.0],["2000-05-08",65.0,66.0,64.0,64.0,613.0],["2000-05-09",65.0,65.0,62.0,63.0,263.0],["2000-05-10",61.0,62.5,59.0,59.5,538.0],["2000-05-11",59.0,59.0,56.0,57.0,450.0],["2000-05-12",57.0,57.0,54.0,56.0,1263.0],["2000-05-15",57.0,80.0,57.0,71.0,6688.0],["2000-05-16",72.0,79.0,72.0,75.0,5063.0],["2000-05-17",74.0,95.0,72.5,88.0,10875.0],["2000-05-18",88.0,89.0,82.0,84.0,5575.0],["2000-05-19",80.0,89.0,76.0,84.0,6588.0],["2000-05-22",87.0,87.0,74.0,80.0,5288.0],["2000-05-23",78.5,78.5,69.0,70.0,3713.0],["2000-05-24",69.5,71.0,68.0,68.0,1088.0],["2000-05-25",66.0,68.0,61.0,61.0,1400.0],["2000-05-26",59.0,60.0,59.0,60.0,263.0],["2000-05-30",60.5,61.5,59.0,61.5,1063.0],["2000-05-31",62.5,64.5,62.0,63.5,1025.0],["2000-06-01",64.0,67.5,64.0,66.0,1450.0],["2000-06-02",68.0,68.0,66.0,66.0,438.0],["2000-06-05",67.0,68.0,62.0,62.0,638.0],["2000-06-06",63.0,64.0,61.0,61.0,288.0],["2000-06-07",62.0,62.0,61.0,61.0,563.0],["2000-06-08",62.0,63.0,60.0,63.0,1563.0],["2000-06-09",64.0,72.0,64.0,69.0,1363.0],["2000-06-12",72.0,72.0,66.0,68.0,1688.0],["2000-06-13",66.0,67.0,62.0,65.0,1900.0],["2000-06-14",65.0,65.0,63.0,65.0,200.0],["2000-06-15",64.0,64.0,62.5,63.0,1438.0],["2000-06-16",63.0,63.5,62.0,63.5,1075.0],["2000-06-19",62.5,63.5,62.5,63.5,250.0],["2000-06-20",64.0,67.5,64.0,66.0,1250.0],["2000-06-21",66.5,68.0,66.0,68.0,563.0],["2000-06-22",68.0,70.5,66.0,70.0,1625.0],["2000-06-23",72.0,73.0,66.0,68.0,2750.0],["2000-06-26",69.0,69.0,66.0,67.0,1663.0],["2000-06-27",66.0,67.0,64.0,66.0,838.0],["2000-06-28",64.0,65.5,64.0,65.5,363.0],["2000-06-29",65.5,65.5,64.0,65.5,788.0],["2000-06-30",64.0,66.0,63.0,63.0,525.0],["2000-07-03",62.0,64.0,62.0,64.0,1075.0],["2000-07-05",64.0,64.0,64.0,64.0,125.0],["2000-07-06",65.0,67.0,65.0,65.5,1550.0],["2000-07-07",66.5,67.0,65.0,66.0,3113.0],["2000-07-10",66.5,68.0,66.5,68.0,838.0],["2000-07-11",69.0,72.0,67.5,70.0,5325.0],["2000-07-12",72.0,77.0,72.0,77.0,2588.0],["2000-07-13",78.0,81.0,69.0,70.0,6900.0],["2000-07-14",71.0,74.0,70.0,71.0,1300.0],["2000-07-17",70.0,72.0,67.0,68.0,1550.0],["2000-07-18",66.0,69.0,66.0,68.0,1538.0],["2000-07-19",70.0,71.0,67.0,69.0,1325.0],["2000-07-20",68.0,68.0,66.0,67.5,1350.0],["2000-07-21",66.5,67.5,66.5,67.5,613.0],["2000-07-24",67.0,67.0,61.0,61.0,1563.0],["2000-07-25",63.0,63.0,60.0,61.0,500.0],["2000-07-26",60.0,61.0,53.0,61.0,2488.0],["2000-07-27",60.0,60.0,56.0,57.0,1050.0],["2000-07-28",56.0,59.0,55.0,56.0,663.0],["2000-07-31",55.0,56.0,54.0,56.0,775.0],["2000-08-01",55.0,56.0,53.0,53.0,1075.0],["2000-08-02",55.0,58.5,55.0,57.5,2375.0],["2000-08-03",56.5,58.5,55.0,55.75,1375.0],["2000-08-04",57.0,66.0,57.0,64.0,2763.0],["2000-08-07",65.0,67.0,64.0,66.0,1775.0],["2000-08-08",66.0,67.0,64.0,66.0,1400.0],["2000-08-09",66.0,67.0,64.0,66.0,988.0],["2000-08-10",65.5,67.5,65.0,66.0,1175.0],["2000-08-11",67.0,77.0,67.0,77.0,2700.0],["2000-08-14",78.0,78.0,74.0,74.0,3650.0],["2000-08-15",76.0,78.0,73.0,78.0,2900.0],["2000-08-16",80.0,85.0,79.0,84.0,4975.0],["2000-08-17",84.0,86.5,82.0,86.5,5163.0],["2000-08-18",88.0,101.0,88.0,96.0,13550.0],["2000-08-21",96.0,97.5,92.0,96.0,4563.0],["2000-08-22",95.0,95.0,92.0,94.0,1638.0],["2000-08-23",91.0,92.0,86.5,88.0,4238.0],["2000-08-24",89.0,89.0,83.0,87.0,2275.0],["2000-08-25",89.0,89.0,84.5,88.0,1700.0],["2000-08-28",90.0,91.5,87.5,88.0,6050.0],["2000-08-29",88.0,88.0,84.0,87.0,7138.0],["2000-08-30",86.5,88.5,86.5,87.0,2275.0],["2000-08-31",86.5,87.0,84.0,85.0,1438.0],["2000-09-01",85.5,87.5,84.5,86.0,538.0],["2000-09-05",87.0,89.0,86.0,86.5,1325.0],["2000-09-06",86.0,87.0,79.0,79.0,2263.0],["2000-09-07",80.0,85.0,78.5,82.0,11013.0],["2000-09-08",83.0,83.5,78.0,80.5,3938.0],["2000-09-11",80.5,80.5,79.5,80.0,450.0],["2000-09-12",81.0,81.0,78.0,78.0,975.0],["2000-09-13",76.0,80.0,76.0,80.0,2450.0],["2000-09-14",80.0,89.0,80.0,83.0,6363.0],["2000-09-15",83.5,86.0,80.0,80.0,4338.0],["2000-09-18",80.0,80.0,75.0,76.0,1538.0],["2000-09-19",78.0,87.0,78.0,87.0,3088.0],["2000-09-20",88.0,95.0,88.0,91.0,8088.0],["2000-09-21",91.5,96.0,89.0,91.0,6913.0],["2000-09-22",89.0,90.5,87.0,90.5,1888.0],["2000-09-25",89.5,89.5,84.0,89.0,2000.0],["2000-09-26",87.0,91.0,85.0,90.5,1225.0],["2000-09-27",92.5,93.5,89.0,90.0,4250.0],["2000-09-28",91.0,100.0,90.0,97.0,10963.0],["2000-09-29",99.0,109.0,99.0,109.0,11025.0],["2000-10-02",109.0,114.0,109.0,112.0,7288.0],["2000-10-03",113.0,116.0,111.0,112.5,3288.0],["2000-10-04",113.0,114.0,108.0,112.5,2963.0],["2000-10-05",113.5,113.5,109.0,111.0,4250.0],["2000-10-06",110.0,111.0,101.0,104.0,5325.0],["2000-10-09",102.0,102.0,101.0,101.0,313.0],["2000-10-10",101.0,101.0,97.0,99.0,1050.0],["2000-10-11",100.0,100.0,90.0,92.0,2438.0],["2000-10-12",93.0,93.0,82.0,84.0,1225.0],["2000-10-13",85.0,92.0,85.0,92.0,2250.0],["2000-10-16",93.5,94.0,90.0,92.0,650.0],["2000-10-17",93.0,93.0,83.0,83.0,1863.0],["2000-10-18",83.0,87.0,78.0,85.0,1713.0],["2000-10-19",86.0,89.0,85.0,88.5,3988.0],["2000-10-20",89.25,120.0,89.25,114.0,16025.0],["2000-10-23",116.0,116.0,105.0,105.5,2413.0],["2000-10-24",106.0,108.0,102.0,108.0,3163.0],["2000-10-25",109.0,109.0,102.0,104.0,2713.0],["2000-10-26",106.0,106.0,102.0,105.0,1750.0],["2000-10-27",104.0,106.0,103.0,105.0,938.0],["2000-10-30",104.0,106.0,100.0,102.0,1025.0],["2000-10-31",103.0,104.0,98.0,99.0,1850.0],["2000-11-01",99.0,104.0,99.0,103.0,888.0],["2000-11-02",105.0,115.0,105.0,110.0,3575.0],["2000-11-03",112.0,112.0,109.0,111.5,925.0],["2000-11-06",111.5,112.0,110.0,112.0,975.0],["2000-11-07",112.0,120.75,112.0,120.0,7863.0],["2000-11-08",121.0,121.0,112.0,116.0,3338.0],["2000-11-09",117.0,117.0,109.0,113.0,1525.0],["2000-11-10",114.0,114.0,104.0,107.0,1200.0],["2000-11-13",107.0,111.0,106.0,111.0,3238.0],["2000-11-14",112.0,115.5,110.0,114.0,3350.0],["2000-11-15",113.0,113.0,104.0,106.0,1888.0],["2000-11-16",105.0,107.0,99.0,102.0,1325.0],["2000-11-17",102.5,107.0,101.0,106.0,7363.0],["2000-11-20",107.5,107.5,90.0,94.0,7575.0],["2000-11-21",92.0,94.0,86.0,89.0,2400.0],["2000-11-22",90.0,90.0,78.0,80.0,2000.0],["2000-11-24",82.0,84.0,80.0,84.0,613.0],["2000-11-27",85.0,85.0,83.5,84.0,300.0],["2000-11-28",83.0,84.0,75.0,77.0,3625.0],["2000-11-29",79.0,81.0,72.0,75.0,2075.0],["2000-11-30",74.0,76.0,72.0,72.0,4313.0],["2000-12-01",73.0,73.0,71.5,72.0,575.0],["2000-12-04",72.0,72.0,68.0,69.5,1088.0],["2000-12-05",70.5,76.5,69.0,76.5,4875.0],["2000-12-06",76.75,80.5,72.75,80.0,8238.0],["2000-12-07",80.5,80.5,77.5,80.0,775.0],["2000-12-08",80.0,82.0,80.0,81.5,1338.0],["2000-12-11",82.0,83.0,80.0,80.0,550.0],["2000-12-12",78.0,80.0,78.0,80.0,725.0],["2000-12-13",80.0,82.5,78.0,80.5,3113.0],["2000-12-14",81.0,81.0,78.0,79.0,550.0],["2000-12-15",79.5,79.5,77.5,79.5,2050.0],["2000-12-18",80.0,88.0,80.0,87.5,4188.0],["2000-12-19",86.0,87.5,81.0,82.0,2350.0],["2000-12-20",82.0,86.5,80.0,83.0,3513.0],["2000-12-21",88.0,90.0,85.0,87.0,11250.0],["2000-12-22",88.0,90.0,86.0,87.0,2388.0],["2000-12-26",90.0,91.0,84.0,87.0,2888.0],["2000-12-27",86.0,86.0,80.0,80.0,1975.0],["2000-12-28",80.0,84.0,80.0,83.0,4313.0],["2000-12-29",83.0,88.0,83.0,87.0,4913.0],["2001-01-02",88.0,88.0,80.0,83.0,2688.0],["2001-01-03",83.0,87.0,77.0,87.0,1675.0],["2001-01-04",87.0,92.0,87.0,90.0,3075.0],["2001-01-05",93.0,93.0,88.5,88.5,1875.0],["2001-01-08",89.0,89.0,84.0,86.0,938.0],["2001-01-09",86.0,87.0,83.0,85.0,750.0],["2001-01-10",84.0,84.0,78.0,80.0,1150.0],["2001-01-11",80.0,81.0,76.0,78.0,2775.0],["2001-01-12",78.0,86.0,77.0,86.0,8675.0],["2001-01-16",87.0,87.0,84.5,87.0,1363.0],["2001-01-17",88.0,88.0,80.0,83.0,2500.0],["2001-01-18",84.0,84.0,78.0,81.0,2488.0],["2001-01-19",80.0,80.0,76.0,78.0,1350.0],["2001-01-22",76.0,77.0,66.0,69.5,6163.0],["2001-01-23",70.0,74.5,70.0,74.5,875.0],["2001-01-24",74.5,74.5,73.0,74.5,613.0],["2001-01-25",76.5,77.0,74.0,77.0,1013.0],["2001-01-26",78.0,82.0,77.0,81.5,2113.0],["2001-01-29",81.6,82.8,81.2,82.8,1050.0],["2001-01-30",82.0,82.8,80.0,82.8,1213.0],["2001-01-31",83.6,83.92,80.4,80.8,925.0],["2001-02-01",80.8,82.08,78.4,80.0,1375.0],["2001-02-02",81.92,81.92,79.2,79.2,488.0],["2001-02-05",78.4,78.48,77.6,78.4,338.0],["2001-02-06",78.4,78.4,75.2,75.36,725.0],["2001-02-07",75.36,79.04,72.0,79.04,3763.0],["2001-02-08",80.0,80.0,72.0,72.08,1525.0],["2001-02-09",72.08,72.4,71.6,72.4,725.0],["2001-02-12",72.8,73.2,71.2,71.92,988.0],["2001-02-13",72.0,72.0,71.36,71.6,2263.0],["2001-02-14",71.2,71.2,66.8,69.6,1700.0],["2001-02-15",69.6,70.4,69.6,70.4,500.0],["2001-02-16",69.2,69.2,60.8,64.8,3163.0],["2001-02-20",66.0,66.0,64.0,64.0,238.0],["2001-02-21",64.0,64.0,52.0,55.92,5813.0],["2001-02-22",52.0,52.8,48.8,51.2,7213.0],["2001-02-23",49.6,49.6,48.0,48.8,2925.0],["2001-02-26",46.8,47.92,45.6,46.64,4650.0],["2001-02-27",46.64,46.64,44.0,44.8,1913.0],["2001-02-28",44.8,45.6,37.76,41.2,9263.0],["2001-03-01",41.6,43.2,38.8,39.92,6725.0],["2001-03-02",40.72,40.72,38.0,39.6,5425.0],["2001-03-05",30.0,35.92,29.6,35.2,16300.0],["2001-03-06",36.0,50.0,36.0,44.0,11263.0],["2001-03-07",41.2,48.0,41.2,47.84,5800.0],["2001-03-08",48.4,48.4,45.6,48.0,4413.0],["2001-03-09",47.6,47.6,46.0,46.4,1600.0],["2001-03-12",46.4,46.8,43.2,44.0,2038.0],["2001-03-13",44.4,44.64,37.6,40.0,3788.0],["2001-03-14",38.4,38.4,32.0,32.0,4825.0],["2001-03-15",34.0,37.2,34.0,36.8,6163.0],["2001-03-16",36.8,43.6,36.8,42.4,5200.0],["2001-03-19",43.6,44.8,43.6,44.4,2150.0],["2001-03-20",43.6,46.4,41.6,46.4,2650.0],["2001-03-21",46.4,47.6,44.8,46.0,3250.0],["2001-03-22",46.4,47.2,38.0,40.8,5063.0],["2001-03-23",42.8,55.6,42.0,54.0,11025.0],["2001-03-26",55.6,66.0,55.6,61.84,9950.0],["2001-03-27",62.08,62.08,60.0,61.2,1188.0],["2001-03-28",60.4,60.4,55.2,56.0,2638.0],["2001-03-29",56.0,57.2,51.2,51.2,2738.0],["2001-03-30",51.2,52.8,45.28,45.28,4875.0],["2001-04-02",45.6,47.6,43.2,43.2,4563.0],["2001-04-03",42.4,43.2,42.0,42.4,2263.0],["2001-04-04",42.4,44.0,39.6,40.72,2875.0],["2001-04-05",40.72,42.4,38.4,40.8,2625.0],["2001-04-06",40.0,41.2,38.4,40.0,2238.0],["2001-04-09",40.4,40.4,36.0,39.6,2925.0],["2001-04-10",40.0,46.0,40.0,45.2,6725.0],["2001-04-11",46.0,46.4,43.2,46.0,1675.0],["2001-04-12",44.8,46.8,42.8,46.0,2850.0],["2001-04-16",46.0,46.4,42.8,44.32,3363.0],["2001-04-17",43.2,44.0,41.6,43.6,2850.0],["2001-04-18",45.12,48.0,44.0,46.4,2863.0],["2001-04-19",47.2,48.8,46.8,48.8,4400.0],["2001-04-20",48.8,49.6,48.4,48.4,1125.0],["2001-04-23",47.2,48.72,46.8,48.0,2025.0],["2001-04-24",48.0,48.0,45.6,46.8,1175.0],["2001-04-25",45.6,47.2,43.6,44.8,1750.0],["2001-04-26",44.0,45.36,42.4,45.2,1225.0],["2001-04-27",45.2,46.4,44.4,45.6,1063.0],["2001-04-30",46.4,47.92,46.4,47.84,1475.0],["2001-05-01",47.84,48.0,46.4,46.4,4363.0],["2001-05-02",44.8,45.6,43.68,44.4,2463.0],["2001-05-03",43.6,44.0,42.8,43.28,688.0],["2001-05-04",42.4,46.0,42.4,45.2,2538.0],["2001-05-07",46.0,47.2,45.2,46.4,3638.0],["2001-05-08",47.2,49.6,46.4,49.52,3388.0],["2001-05-09",49.84,53.84,49.28,53.84,6113.0],["2001-05-10",53.52,53.52,48.0,49.12,2813.0],["2001-05-11",49.12,49.2,45.6,46.8,4263.0],["2001-05-14",45.2,48.4,44.8,48.0,2250.0],["2001-05-15",48.8,48.8,46.48,46.48,425.0],["2001-05-16",46.4,46.4,42.8,42.88,1500.0],["2001-05-17",42.88,42.88,42.08,42.88,1175.0],["2001-05-18",42.8,42.8,40.0,41.2,1100.0],["2001-05-21",40.0,41.2,38.4,40.4,5250.0],["2001-05-22",40.0,46.0,40.0,46.0,1938.0],["2001-05-23",45.2,47.6,44.0,47.6,2213.0],["2001-05-24",46.8,48.48,46.48,48.32,2675.0],["2001-05-25",48.32,48.8,47.68,48.8,850.0],["2001-05-29",48.0,57.6,47.36,56.96,3425.0],["2001-05-30",56.0,56.0,52.88,56.0,3575.0],["2001-05-31",56.0,68.8,55.6,68.4,18563.0],["2001-06-01",68.4,68.8,66.0,66.8,11450.0],["2001-06-04",65.2,69.6,63.92,69.6,7700.0],["2001-06-05",69.6,75.2,66.0,72.4,6613.0],["2001-06-06",72.0,72.8,68.8,72.8,4925.0],["2001-06-07",72.8,76.8,72.4,76.8,7225.0],["2001-06-08",77.6,80.8,76.4,79.2,7500.0],["2001-06-11",77.2,78.0,76.0,76.08,1325.0],["2001-06-12",76.08,83.2,75.2,82.08,4788.0],["2001-06-13",84.0,84.8,80.8,80.8,5263.0],["2001-06-14",81.2,81.2,77.2,77.6,1463.0],["2001-06-15",78.4,78.4,76.0,77.6,2100.0],["2001-06-18",77.6,81.2,77.2,81.2,1238.0],["2001-06-19",82.0,82.8,81.2,82.0,2113.0],["2001-06-20",82.4,82.4,79.2,79.28,2188.0],["2001-06-21",78.8,80.0,78.0,79.2,2213.0],["2001-06-22",78.4,80.0,76.8,79.2,2350.0],["2001-06-25",79.84,80.56,79.2,79.6,938.0],["2001-06-26",80.0,80.88,78.8,80.8,2588.0],["2001-06-27",81.04,81.6,80.8,80.8,1188.0],["2001-06-28",80.8,81.28,80.8,81.2,1438.0],["2001-06-29",81.2,81.6,80.4,81.2,1125.0],["2001-07-02",81.92,82.0,79.6,80.72,1150.0],["2001-07-03",80.4,84.4,80.0,84.4,2625.0],["2001-07-05",85.2,88.0,84.4,86.0,3575.0],["2001-07-06",86.4,86.4,85.2,85.6,288.0],["2001-07-09",84.8,85.2,79.92,80.4,4575.0],["2001-07-10",80.4,80.4,79.68,80.32,888.0],["2001-07-11",80.0,81.2,78.4,81.2,2313.0],["2001-07-12",81.6,81.6,78.8,81.2,1788.0],["2001-07-13",80.4,80.4,75.2,79.12,3313.0],["2001-07-16",79.2,79.2,78.0,79.12,888.0],["2001-07-17",78.0,78.4,72.8,73.84,2738.0],["2001-07-18",74.0,74.4,68.0,71.2,3050.0],["2001-07-19",72.0,73.92,71.2,73.68,3125.0],["2001-07-20",73.6,73.6,72.0,73.6,788.0],["2001-07-23",73.84,74.0,72.8,73.6,1200.0],["2001-07-24",72.8,74.0,72.8,73.6,1088.0],["2001-07-25",73.84,73.92,72.0,73.2,488.0],["2001-07-26",72.4,72.8,70.32,72.0,850.0],["2001-07-27",72.4,72.4,68.0,72.0,1950.0],["2001-07-30",72.4,73.2,71.2,72.8,413.0],["2001-07-31",73.2,73.6,68.96,72.0,1613.0],["2001-08-01",71.6,71.84,70.4,71.12,388.0],["2001-08-02",68.8,70.0,66.8,67.2,1850.0],["2001-08-03",68.0,68.4,66.8,68.4,1125.0],["2001-08-06",68.0,68.4,66.0,68.0,1263.0],["2001-08-07",67.2,67.2,62.8,63.6,2300.0],["2001-08-08",62.8,65.6,59.2,64.8,4200.0],["2001-08-09",65.2,66.32,64.0,65.92,1825.0],["2001-08-10",66.4,70.0,66.4,68.8,3375.0],["2001-08-13",68.8,74.4,68.8,74.4,3275.0],["2001-08-14",74.4,74.4,68.8,70.8,2363.0],["2001-08-15",71.2,74.0,70.4,73.2,2063.0],["2001-08-16",73.6,74.0,72.8,72.88,1150.0],["2001-08-17",73.2,74.4,72.8,73.76,1125.0],["2001-08-20",73.92,74.0,71.6,71.6,1850.0],["2001-08-21",72.4,72.4,70.4,70.8,1375.0],["2001-08-22",71.6,71.6,69.2,69.6,738.0],["2001-08-23",69.6,70.0,68.8,68.8,663.0],["2001-08-24",68.4,70.8,68.4,70.0,2650.0],["2001-08-27",69.6,70.0,68.8,69.6,850.0],["2001-08-28",69.6,69.6,68.48,69.52,275.0],["2001-08-29",69.2,69.84,68.8,69.84,450.0],["2001-08-30",69.84,69.84,69.84,69.84,75.0],["2001-08-31",69.6,69.6,67.2,68.8,1200.0],["2001-09-04",68.0,69.28,66.4,67.12,1325.0],["2001-09-05",67.12,67.2,64.8,66.24,2175.0],["2001-09-06",66.4,66.8,65.2,65.28,1338.0],["2001-09-07",64.8,64.8,62.8,64.32,2275.0],["2001-09-10",63.28,68.8,63.28,68.8,1288.0],["2001-09-17",118.0,118.0,81.2,87.68,46550.0],["2001-09-18",96.0,96.8,82.4,83.6,13888.0],["2001-09-19",84.0,87.04,76.08,78.48,7988.0],["2001-09-20",78.0,84.0,78.0,80.8,17688.0],["2001-09-21",81.2,82.0,72.16,79.92,8063.0],["2001-09-24",80.0,95.6,80.0,92.88,10525.0],["2001-09-25",92.0,92.4,83.2,88.4,6375.0],["2001-09-26",88.8,98.0,88.8,92.8,23725.0],["2001-09-27",92.8,92.8,85.6,88.0,9500.0],["2001-09-28",88.0,95.2,86.0,94.48,10900.0],["2001-10-01",95.2,98.24,94.0,94.0,6463.0],["2001-10-02",94.08,94.08,84.0,84.88,6200.0],["2001-10-03",83.6,88.8,81.6,86.8,8175.0],["2001-10-04",86.0,91.12,84.0,90.0,10463.0],["2001-10-05",90.8,96.16,90.4,94.0,10625.0],["2001-10-08",94.4,95.36,87.6,89.6,8525.0],["2001-10-09",91.6,108.0,88.4,106.8,22550.0],["2001-10-10",106.8,106.8,96.4,99.68,11363.0],["2001-10-11",100.0,100.0,96.8,97.6,4363.0],["2001-10-12",97.6,109.2,96.0,107.6,19600.0],["2001-10-15",108.0,114.32,106.96,113.68,16088.0],["2001-10-16",115.28,120.0,111.2,119.2,15438.0],["2001-10-17",119.2,119.2,112.0,112.72,6438.0],["2001-10-18",112.0,116.72,106.4,106.4,15925.0],["2001-10-19",104.96,119.92,101.68,117.84,22913.0],["2001-10-22",119.2,124.8,112.0,118.0,14338.0],["2001-10-23",118.24,119.12,112.08,116.4,4838.0],["2001-10-24",116.0,116.0,112.0,114.0,13275.0],["2001-10-25",114.0,119.2,110.0,119.04,4100.0],["2001-10-26",118.4,122.0,116.0,121.2,8188.0],["2001-10-29",121.84,129.84,120.0,129.36,16538.0],["2001-10-30",128.0,129.2,122.0,126.0,6400.0],["2001-10-31",125.6,136.32,125.6,136.16,16250.0],["2001-11-01",137.92,143.04,132.0,134.4,10775.0],["2001-11-02",132.0,134.0,128.4,132.64,4813.0],["2001-11-05",132.0,132.0,128.0,128.8,6750.0],["2001-11-06",128.0,128.0,114.0,123.04,15488.0],["2001-11-07",121.04,122.0,113.6,121.04,10138.0],["2001-11-08",120.8,135.52,118.08,134.32,10725.0],["2001-11-09",132.32,140.0,132.32,134.8,12488.0],["2001-11-12",131.6,134.8,130.0,131.2,4000.0],["2001-11-13",130.4,130.4,116.56,120.8,9950.0],["2001-11-14",119.2,119.2,114.0,116.0,8175.0],["2001-11-15",114.4,122.4,114.0,122.0,6700.0],["2001-11-16",122.0,131.2,122.0,128.4,5663.0],["2001-11-19",128.4,128.8,123.2,126.4,3625.0],["2001-11-20",124.4,128.8,124.4,128.4,6938.0],["2001-11-21",128.0,131.92,128.0,130.0,2400.0],["2001-11-23",130.8,132.0,127.76,130.0,1413.0],["2001-11-26",130.4,130.4,121.6,121.6,3300.0],["2001-11-27",120.0,120.0,114.8,120.0,9500.0],["2001-11-28",119.2,120.0,114.0,117.2,4200.0],["2001-11-29",116.0,116.56,114.48,116.0,4225.0],["2001-11-30",118.0,128.0,118.0,127.2,8813.0],["2001-12-03",128.72,140.8,128.72,132.0,9175.0],["2001-12-04",133.92,143.2,132.8,143.2,13038.0],["2001-12-05",144.0,149.2,138.8,142.0,17488.0],["2001-12-06",140.8,145.6,138.4,145.6,5825.0],["2001-12-07",147.6,148.0,144.4,146.8,3900.0],["2001-12-10",147.6,147.6,143.6,146.4,3250.0],["2001-12-11",146.8,151.36,146.0,151.36,6050.0],["2001-12-12",152.0,155.6,144.16,148.0,14288.0],["2001-12-13",147.2,147.6,143.6,147.6,7400.0],["2001-12-14",149.6,154.0,144.4,146.0,3638.0],["2001-12-17",145.92,151.6,144.8,148.0,3200.0],["2001-12-18",148.8,149.6,143.68,144.8,2400.0],["2001-12-19",144.8,151.12,144.8,151.12,4688.0],["2001-12-20",150.4,151.52,146.88,146.88,4575.0],["2001-12-21",147.52,148.4,143.2,145.44,5088.0],["2001-12-24",146.4,148.4,146.4,148.08,825.0],["2001-12-26",147.2,148.48,142.8,143.84,1550.0],["2001-12-27",142.8,144.8,142.0,143.6,8475.0],["2001-12-28",143.2,145.2,142.8,143.6,1788.0],["2001-12-31",143.76,145.52,141.2,145.52,3413.0],["2002-01-02",145.52,145.52,140.0,140.0,16325.0],["2002-01-03",139.6,140.0,128.0,131.6,37113.0],["2002-01-04",129.2,133.2,127.68,130.8,6538.0],["2002-01-07",131.6,132.8,116.8,132.0,20163.0],["2002-01-08",135.2,135.6,128.0,134.8,5550.0],["2002-01-09",134.0,134.0,131.2,131.2,1775.0],["2002-01-10",129.2,129.2,123.2,125.6,7500.0],["2002-01-11",126.8,127.2,124.0,125.6,2213.0],["2002-01-14",124.8,124.8,119.6,120.4,4963.0],["2002-01-15",121.2,122.0,110.48,112.8,6800.0],["2002-01-16",112.0,112.64,102.88,108.88,8788.0],["2002-01-17",108.4,109.6,104.0,105.6,2700.0],["2002-01-18",104.8,111.2,103.2,108.8,3300.0],["2002-01-22",109.92,111.84,107.2,107.2,1325.0],["2002-01-23",106.8,109.6,104.0,108.48,7288.0],["2002-01-24",108.48,113.92,108.48,109.2,3300.0],["2002-01-25",108.8,114.0,108.8,113.84,3188.0],["2002-01-28",113.84,118.4,108.56,108.96,8800.0],["2002-01-29",110.72,110.72,106.08,106.48,1863.0],["2002-01-30",107.2,108.0,104.0,104.08,2538.0],["2002-01-31",105.2,105.2,96.96,101.04,5000.0],["2002-02-01",100.4,100.4,96.8,96.8,2150.0],["2002-02-04",96.8,96.88,90.4,92.4,6313.0],["2002-02-05",91.6,102.32,90.4,101.6,6838.0],["2002-02-06",100.8,106.0,100.8,104.64,7100.0],["2002-02-07",104.64,116.56,104.64,115.68,10738.0],["2002-02-08",116.56,120.64,108.0,113.92,10813.0],["2002-02-11",114.64,114.64,104.8,106.4,3513.0],["2002-02-12",106.0,106.0,101.04,104.0,2825.0],["2002-02-13",104.8,105.44,103.68,104.8,2075.0],["2002-02-14",104.8,106.4,104.8,106.0,1613.0],["2002-02-15",106.0,106.0,100.8,101.28,2150.0],["2002-02-19",102.0,102.0,98.4,101.2,2688.0],["2002-02-20",99.6,99.6,95.2,98.4,2413.0],["2002-02-21",97.44,97.44,95.2,96.0,1775.0],["2002-02-22",96.0,108.0,94.4,108.0,2463.0],["2002-02-25",108.32,108.32,102.0,103.92,1713.0],["2002-02-26",104.8,104.8,101.68,104.4,1550.0],["2002-02-27",104.96,112.0,104.96,109.44,4863.0],["2002-02-28",109.6,114.88,109.6,114.0,6550.0],["2002-03-01",115.2,120.4,114.4,116.8,8625.0],["2002-03-04",119.2,119.2,116.72,118.4,4150.0],["2002-03-05",119.2,120.0,116.0,116.0,2938.0],["2002-03-06",115.2,115.92,112.0,115.52,4300.0],["2002-03-07",115.2,116.32,111.2,111.92,4313.0],["2002-03-08",112.8,114.08,111.2,114.08,2188.0],["2002-03-11",114.4,114.4,110.4,112.0,2050.0],["2002-03-12",111.6,112.0,111.2,112.0,488.0],["2002-03-13",111.6,111.6,108.4,111.2,1550.0],["2002-03-14",110.0,110.0,108.0,108.0,2525.0],["2002-03-15",108.08,108.08,106.0,106.08,3013.0],["2002-03-18",106.08,107.84,106.08,107.84,275.0],["2002-03-19",107.92,108.0,106.8,107.92,1300.0],["2002-03-20",107.92,113.92,107.2,113.92,9500.0],["2002-03-21",114.0,119.44,114.0,115.2,10313.0],["2002-03-22",115.6,115.6,111.2,112.0,2075.0],["2002-03-25",112.96,117.6,112.88,114.4,2963.0],["2002-03-26",116.0,119.92,116.0,118.4,13275.0],["2002-03-27",120.0,125.6,120.0,124.64,9738.0],["2002-03-28",126.96,126.96,122.0,124.32,3913.0],["2002-04-01",126.0,126.0,117.28,117.28,11750.0],["2002-04-02",116.0,116.0,108.0,110.8,10763.0],["2002-04-03",112.0,112.0,109.04,110.56,750.0],["2002-04-04",110.4,112.0,105.68,106.8,9513.0],["2002-04-05",106.0,107.92,104.4,104.48,3388.0],["2002-04-08",103.92,104.0,96.8,96.8,18575.0],["2002-04-09",97.6,99.6,94.4,95.84,10500.0],["2002-04-10",96.72,98.4,94.8,95.92,2700.0],["2002-04-11",96.8,96.8,94.0,94.4,1588.0],["2002-04-12",94.4,94.4,81.6,87.92,11838.0],["2002-04-15",87.6,88.0,84.8,85.68,4113.0],["2002-04-16",85.6,87.84,83.6,87.04,5813.0],["2002-04-17",87.6,96.88,87.6,94.4,3200.0],["2002-04-18",94.8,95.12,92.8,93.2,1300.0],["2002-04-19",92.4,92.4,82.0,88.8,10038.0],["2002-04-22",89.6,89.6,84.0,88.0,3125.0],["2002-04-23",87.2,87.2,84.4,86.4,2413.0],["2002-04-24",86.4,94.48,86.4,90.4,7688.0],["2002-04-25",89.2,100.0,89.2,96.08,5475.0],["2002-04-26",96.0,96.0,92.0,92.8,2763.0],["2002-04-29",93.6,94.0,87.2,88.0,1650.0],["2002-04-30",87.2,93.84,86.4,93.6,3125.0],["2002-05-01",94.0,94.0,88.0,88.0,1075.0],["2002-05-02",88.8,92.0,87.2,88.0,2625.0],["2002-05-03",88.4,91.76,84.0,91.76,3513.0],["2002-05-06",91.6,92.4,87.76,88.0,1063.0],["2002-05-07",88.4,88.4,80.0,84.8,4975.0],["2002-05-08",85.6,86.4,81.2,85.92,3200.0],["2002-05-09",85.2,85.2,80.48,84.4,3625.0],["2002-05-10",84.0,90.4,84.0,85.2,11313.0],["2002-05-13",84.4,84.4,76.8,78.0,5388.0],["2002-05-14",78.4,78.4,76.4,78.0,1188.0],["2002-05-15",74.8,76.0,73.52,73.6,9075.0],["2002-05-16",73.6,73.6,63.2,69.92,19088.0],["2002-05-17",69.2,72.4,63.2,71.6,11800.0],["2002-05-20",70.8,71.2,63.6,67.6,7138.0],["2002-05-21",66.8,72.0,66.8,68.0,4975.0],["2002-05-22",67.6,72.0,63.2,72.0,94125.0],["2002-05-23",72.0,75.2,68.0,70.4,20425.0],["2002-05-24",70.0,72.4,69.2,72.32,8413.0],["2002-05-28",73.2,73.6,69.6,71.6,3038.0],["2002-05-29",71.2,71.2,70.4,71.2,1013.0],["2002-05-30",70.4,72.0,70.4,72.0,1288.0],["2002-05-31",72.4,72.8,72.0,72.48,1863.0],["2002-06-03",72.8,72.8,69.2,71.2,3163.0],["2002-06-04",69.6,69.6,66.4,66.4,938.0],["2002-06-05",66.48,66.48,64.4,65.6,2738.0],["2002-06-06",66.0,66.0,63.6,65.6,1763.0],["2002-06-07",64.8,65.6,63.6,65.52,2700.0],["2002-06-10",65.2,65.6,63.44,63.6,1125.0],["2002-06-11",63.52,63.52,55.2,56.16,6363.0],["2002-06-12",56.32,56.4,44.0,48.8,19313.0],["2002-06-13",49.6,49.6,40.56,42.0,24638.0],["2002-06-14",40.08,45.92,38.64,42.16,22525.0],["2002-06-17",42.4,44.4,42.4,44.4,6350.0],["2002-06-18",44.0,44.72,41.84,43.36,6288.0],["2002-06-19",43.2,43.2,38.8,42.16,12088.0],["2002-06-20",42.0,42.4,38.88,40.0,11175.0],["2002-06-21",40.64,40.64,38.4,40.24,9338.0],["2002-06-24",40.8,40.8,38.4,39.6,2713.0],["2002-06-25",40.0,40.8,39.36,40.24,4225.0],["2002-06-26",40.24,40.88,39.92,40.32,4013.0],["2002-06-27",40.0,40.96,39.6,40.24,6213.0],["2002-06-28",40.32,41.12,38.8,39.2,9338.0],["2002-07-01",39.2,39.68,36.56,36.8,6750.0],["2002-07-02",37.2,37.2,27.6,28.0,11463.0],["2002-07-03",28.4,29.6,16.8,25.2,39413.0],["2002-07-05",25.2,28.88,25.2,28.88,4825.0],["2002-07-08",28.8,31.12,26.4,30.32,4500.0],["2002-07-09",30.32,31.2,29.92,30.0,4388.0],["2002-07-10",30.0,30.0,20.0,23.6,9600.0],["2002-07-11",23.76,25.6,18.8,21.6,15363.0],["2002-07-12",20.4,21.6,20.0,21.04,7288.0],["2002-07-15",22.0,22.8,20.0,22.4,5763.0],["2002-07-16",22.4,24.8,22.0,24.48,6438.0],["2002-07-17",24.4,26.32,24.4,26.32,11600.0],["2002-07-18",26.8,32.8,26.8,28.64,18388.0],["2002-07-19",30.0,30.4,29.2,29.84,2713.0],["2002-07-22",30.64,32.4,30.64,32.0,3238.0],["2002-07-23",32.4,36.0,32.4,34.64,7638.0],["2002-07-24",35.28,36.32,32.0,34.8,9100.0],["2002-07-25",34.8,35.76,32.0,32.0,3850.0],["2002-07-26",32.4,32.4,31.2,31.6,1125.0],["2002-07-29",31.6,31.92,30.56,31.2,975.0],["2002-07-30",30.8,31.6,30.0,30.0,963.0],["2002-07-31",30.0,31.76,29.2,31.76,1350.0],["2002-08-01",32.56,32.56,28.8,29.6,913.0],["2002-08-02",28.8,28.8,26.8,27.6,2138.0],["2002-08-05",27.6,27.6,24.8,24.8,663.0],["2002-08-06",23.2,25.2,21.2,21.52,10713.0],["2002-08-07",22.16,24.8,22.16,24.0,4813.0],["2002-08-08",24.8,25.68,24.0,24.4,1425.0],["2002-08-09",24.4,25.36,22.4,23.28,8138.0],["2002-08-12",23.2,24.0,22.4,23.12,2888.0],["2002-08-13",24.4,24.4,21.2,22.0,2938.0],["2002-08-14",21.2,21.2,18.8,19.92,5788.0],["2002-08-15",20.4,21.04,19.2,20.0,6988.0],["2002-08-16",20.4,25.6,19.2,24.8,18338.0],["2002-08-19",26.8,28.56,26.4,27.6,7500.0],["2002-08-20",26.0,29.04,25.6,28.8,5225.0],["2002-08-21",28.48,29.2,27.2,28.0,4725.0],["2002-08-22",28.8,29.2,26.8,27.2,3413.0],["2002-08-23",27.2,28.4,27.2,27.6,1038.0],["2002-08-26",27.92,28.4,27.2,27.2,413.0],["2002-08-27",27.2,27.6,26.0,26.8,688.0],["2002-08-28",26.8,26.8,25.6,25.6,413.0],["2002-08-29",25.6,25.6,25.6,25.6,25.0],["2002-08-30",25.6,26.4,25.6,26.4,313.0],["2002-09-03",26.4,26.4,26.4,26.4,125.0],["2002-09-04",26.4,27.2,24.8,24.8,1725.0],["2002-09-05",24.8,24.88,24.4,24.72,1750.0],["2002-09-06",24.0,27.6,24.0,27.6,5275.0],["2002-09-09",28.32,28.4,25.6,26.4,3113.0],["2002-09-10",24.0,26.8,24.0,26.8,3263.0],["2002-09-11",27.2,29.92,27.2,29.92,4013.0],["2002-09-12",30.32,32.8,29.6,30.8,5550.0],["2002-09-13",30.4,34.0,30.4,33.36,2788.0],["2002-09-16",34.0,35.6,34.0,34.8,1850.0],["2002-09-17",34.8,35.6,33.2,34.4,3488.0],["2002-09-18",34.8,34.8,34.0,34.08,1550.0],["2002-09-19",34.88,39.2,34.16,36.88,8225.0],["2002-09-20",37.6,38.0,36.4,38.0,2575.0],["2002-09-23",37.92,37.92,35.2,36.0,4100.0],["2002-09-24",36.0,39.2,35.52,39.2,3950.0],["2002-09-25",40.0,42.0,40.0,41.68,8900.0],["2002-09-26",42.32,46.4,42.0,45.92,8225.0],["2002-09-27",46.32,47.2,43.2,44.08,6538.0],["2002-09-30",44.4,45.92,43.6,45.92,3788.0],["2002-10-01",45.6,46.8,44.0,46.0,4838.0],["2002-10-02",46.0,46.8,44.0,44.8,2863.0],["2002-10-03",44.8,45.6,44.08,44.08,2063.0],["2002-10-04",45.12,45.2,40.0,41.12,2700.0],["2002-10-07",42.4,44.8,41.2,41.6,4988.0],["2002-10-08",41.2,41.2,37.2,38.4,2500.0],["2002-10-09",38.8,39.12,36.8,38.0,3138.0],["2002-10-10",37.6,37.76,36.0,36.56,1925.0],["2002-10-11",35.76,35.76,33.6,34.32,2875.0],["2002-10-14",33.52,33.6,26.4,27.2,7450.0],["2002-10-15",27.2,31.12,27.2,28.0,4150.0],["2002-10-16",28.08,29.6,27.6,28.8,3775.0],["2002-10-17",29.52,29.52,27.2,27.52,3650.0],["2002-10-18",27.52,27.6,26.4,27.12,3150.0],["2002-10-21",27.12,27.12,26.48,26.8,1475.0],["2002-10-22",26.4,26.72,26.0,26.0,3775.0],["2002-10-23",26.8,26.8,24.0,24.72,5200.0],["2002-10-24",24.24,24.24,23.2,23.6,1588.0],["2002-10-25",23.6,28.0,23.6,28.0,8963.0],["2002-10-28",28.8,31.2,28.0,28.8,2188.0],["2002-10-29",28.96,29.52,28.96,29.52,363.0],["2002-10-30",29.12,31.12,28.72,31.12,2513.0],["2002-10-31",30.0,31.76,29.2,30.56,6150.0],["2002-11-01",31.44,31.76,31.2,31.28,1363.0],["2002-11-04",31.92,33.6,31.36,32.0,2975.0],["2002-11-05",32.0,33.2,32.0,33.2,1150.0],["2002-11-06",33.6,33.92,31.2,31.84,2775.0],["2002-11-07",31.68,32.0,30.4,32.0,3088.0],["2002-11-08",33.6,34.0,32.88,34.0,2513.0],["2002-11-11",33.6,35.92,32.8,32.8,1650.0],["2002-11-12",33.52,34.4,32.0,32.4,2600.0],["2002-11-13",32.8,32.8,31.6,32.0,363.0],["2002-11-14",32.0,32.8,32.0,32.8,2113.0],["2002-11-15",34.4,35.44,32.88,33.68,5175.0],["2002-11-18",34.48,40.0,33.6,39.28,9025.0],["2002-11-19",40.0,44.0,40.0,41.68,11663.0],["2002-11-20",42.0,42.32,39.2,42.0,11225.0],["2002-11-21",41.6,46.8,40.8,44.8,7800.0],["2002-11-22",44.8,46.4,44.8,46.0,1375.0],["2002-11-25",46.4,56.8,45.68,56.0,11075.0],["2002-11-26",56.8,57.12,51.2,52.0,10413.0],["2002-11-27",53.52,62.0,53.2,62.0,6375.0],["2002-11-29",62.4,62.4,60.0,62.4,3213.0],["2002-12-02",63.6,66.08,62.4,66.08,7000.0],["2002-12-03",64.8,66.0,64.0,64.08,5063.0],["2002-12-04",64.0,66.4,63.76,65.6,4675.0],["2002-12-05",66.8,74.0,66.4,74.0,16738.0],["2002-12-06",74.0,78.96,72.8,73.2,12425.0],["2002-12-09",73.2,73.2,66.4,68.24,11638.0],["2002-12-10",69.2,71.12,62.0,64.8,11750.0],["2002-12-11",64.8,65.6,60.0,63.12,9000.0],["2002-12-12",62.0,62.0,60.0,60.0,6513.0],["2002-12-13",59.6,59.6,56.0,59.12,7025.0],["2002-12-16",60.0,60.0,55.28,57.6,9213.0],["2002-12-17",57.2,64.8,57.2,61.36,10213.0],["2002-12-18",62.0,62.0,60.64,61.2,3200.0],["2002-12-19",62.0,62.0,59.6,59.68,1550.0],["2002-12-20",59.2,60.48,58.24,60.48,5163.0],["2002-12-23",59.84,65.6,59.84,65.6,5625.0],["2002-12-24",64.8,64.8,62.8,62.8,2313.0],["2002-12-26",62.0,62.0,59.84,60.0,2125.0],["2002-12-27",59.2,59.2,56.0,56.96,11063.0],["2002-12-30",55.6,55.6,52.0,53.52,3375.0],["2002-12-31",52.8,55.2,52.4,55.2,3200.0],["2003-01-02",54.48,56.4,54.4,56.0,1725.0],["2003-01-03",56.8,58.4,56.8,58.16,2413.0],["2003-01-06",59.2,59.2,57.2,57.84,1275.0],["2003-01-07",58.4,60.4,58.08,60.4,3275.0],["2003-01-08",60.4,62.72,60.0,61.68,2588.0],["2003-01-09",61.68,65.12,61.68,64.88,8263.0],["2003-01-10",67.2,67.2,65.6,67.12,7538.0],["2003-01-13",67.52,67.52,65.6,66.48,3063.0],["2003-01-14",66.0,66.08,64.4,65.2,2375.0],["2003-01-15",64.4,64.4,60.8,63.52,2738.0],["2003-01-16",63.92,65.2,63.2,63.92,2988.0],["2003-01-17",63.2,64.72,63.2,64.72,3275.0],["2003-01-21",64.48,65.04,61.6,62.56,3250.0],["2003-01-22",62.0,62.0,60.48,60.8,2450.0],["2003-01-23",60.8,61.6,59.2,60.0,2725.0],["2003-01-24",59.6,59.6,56.08,56.08,2838.0],["2003-01-27",55.2,55.2,51.28,52.4,5063.0],["2003-01-28",52.4,53.52,50.8,53.2,2500.0],["2003-01-29",53.12,54.72,53.12,54.72,1888.0],["2003-01-30",54.4,54.72,53.76,54.72,900.0],["2003-01-31",54.4,55.28,50.8,53.52,2963.0],["2003-02-03",53.52,53.52,50.0,51.2,3300.0],["2003-02-04",50.4,50.56,46.4,47.04,4613.0],["2003-02-05",47.92,48.8,47.92,48.08,3150.0],["2003-02-06",47.36,49.76,47.36,49.76,2188.0],["2003-02-07",49.2,49.2,48.0,48.56,2025.0],["2003-02-10",48.08,48.08,46.48,47.28,5900.0],["2003-02-11",47.52,50.0,47.2,50.0,3338.0],["2003-02-12",49.68,55.6,49.52,52.8,9013.0],["2003-02-13",52.0,54.0,52.0,54.0,2825.0],["2003-02-14",54.0,57.52,54.0,57.44,1863.0],["2003-02-18",58.4,61.28,57.76,60.24,4638.0],["2003-02-19",58.64,59.6,56.8,58.0,3000.0],["2003-02-20",58.4,58.4,56.0,56.0,625.0],["2003-02-21",55.2,55.2,52.8,52.88,2125.0],["2003-02-24",52.48,55.36,52.24,55.2,1888.0],["2003-02-25",54.4,54.4,52.08,52.8,1763.0],["2003-02-26",52.8,53.6,50.4,50.4,938.0],["2003-02-27",51.2,51.6,48.16,51.2,3113.0],["2003-02-28",51.68,52.48,51.68,52.08,1438.0],["2003-03-03",53.2,55.52,53.2,54.56,2800.0],["2003-03-04",54.64,54.64,52.48,53.6,1550.0],["2003-03-05",52.88,52.96,52.88,52.96,2163.0],["2003-03-06",52.4,52.4,52.4,52.4,75.0],["2003-03-07",52.0,52.72,48.32,51.6,3413.0],["2003-03-10",51.2,51.2,49.6,50.24,2013.0],["2003-03-11",49.6,49.76,48.64,48.8,700.0],["2003-03-12",48.8,49.04,48.08,48.08,2363.0],["2003-03-13",50.0,50.0,48.56,49.84,1638.0],["2003-03-14",49.92,49.92,48.8,49.2,563.0],["2003-03-17",49.84,49.84,49.6,49.76,575.0],["2003-03-18",50.8,52.0,50.8,52.0,3425.0],["2003-03-19",52.08,55.12,51.6,54.4,5675.0],["2003-03-20",55.2,55.92,55.12,55.92,2675.0],["2003-03-21",56.0,56.72,56.0,56.4,1138.0],["2003-03-24",55.6,55.84,54.24,54.72,1125.0],["2003-03-25",54.72,54.72,54.0,54.48,1963.0],["2003-03-26",54.72,54.72,54.0,54.24,1313.0],["2003-03-27",54.0,61.6,54.0,61.6,7388.0],["2003-03-28",60.0,60.08,56.4,57.92,7288.0],["2003-03-31",57.2,57.84,56.0,56.32,875.0],["2003-04-01",56.0,58.24,54.56,57.04,5138.0],["2003-04-02",58.32,58.8,57.68,58.48,4850.0],["2003-04-03",58.72,62.72,58.0,61.2,9100.0],["2003-04-04",62.0,64.96,61.6,62.0,9075.0],["2003-04-07",61.68,61.68,58.4,59.2,2088.0],["2003-04-08",59.28,59.28,56.4,56.4,1125.0],["2003-04-09",55.68,56.4,54.4,56.4,875.0],["2003-04-10",56.4,56.4,56.4,56.4,13.0],["2003-04-11",53.6,54.4,50.4,53.04,5563.0],["2003-04-14",52.96,53.04,52.4,52.48,975.0],["2003-04-15",52.88,52.88,50.88,52.0,1613.0],["2003-04-16",51.28,51.28,50.4,50.72,1500.0],["2003-04-17",50.0,53.6,49.2,53.28,3825.0],["2003-04-21",53.6,55.36,52.8,55.36,1338.0],["2003-04-22",55.6,57.2,55.2,57.2,2625.0],["2003-04-23",57.84,58.64,57.2,58.32,1413.0],["2003-04-24",58.4,58.8,58.32,58.4,1138.0],["2003-04-25",57.6,60.8,57.44,60.32,3463.0],["2003-04-28",60.4,62.08,60.4,62.0,3963.0],["2003-04-29",62.0,62.32,61.76,61.92,4600.0],["2003-04-30",61.2,61.52,60.0,60.0,2225.0],["2003-05-01",60.08,60.08,59.68,60.0,900.0],["2003-05-02",60.0,60.0,58.24,58.4,975.0],["2003-05-05",58.4,58.4,57.28,57.44,738.0],["2003-05-06",57.44,61.52,57.44,61.52,6538.0],["2003-05-07",61.2,62.08,60.56,60.8,5625.0],["2003-05-08",60.8,63.76,60.0,61.44,8775.0],["2003-05-09",68.0,68.0,60.56,62.72,12750.0],["2003-05-12",64.0,65.84,61.6,63.04,5700.0],["2003-05-13",62.8,64.0,60.8,60.8,3988.0],["2003-05-14",62.0,62.0,59.84,60.0,1938.0],["2003-05-15",60.8,60.8,58.8,59.6,1363.0],["2003-05-16",59.6,62.0,59.6,61.44,3363.0],["2003-05-19",62.4,62.88,62.32,62.4,2963.0],["2003-05-20",62.48,62.48,61.36,62.0,1450.0],["2003-05-21",62.08,62.08,61.28,61.28,213.0],["2003-05-22",61.2,61.2,60.24,60.72,963.0],["2003-05-23",59.76,60.0,59.68,59.84,1000.0],["2003-05-27",59.68,60.0,57.44,60.0,3300.0],["2003-05-28",60.0,60.0,58.4,58.8,450.0],["2003-05-29",59.84,59.84,57.2,57.28,2300.0],["2003-05-30",58.08,58.08,57.2,58.08,2563.0],["2003-06-02",57.76,58.0,56.16,57.2,3250.0],["2003-06-03",56.4,57.92,56.4,57.76,2900.0],["2003-06-04",57.6,58.08,57.52,57.6,775.0],["2003-06-05",57.6,58.16,57.12,57.12,788.0],["2003-06-06",57.12,59.52,56.4,59.52,2913.0],["2003-06-09",59.52,60.0,58.8,59.92,1425.0],["2003-06-10",59.84,60.0,59.84,60.0,1150.0],["2003-06-11",60.0,63.68,59.68,63.44,20350.0],["2003-06-12",63.44,65.6,62.4,64.0,6775.0],["2003-06-13",63.6,65.6,63.04,64.64,3675.0],["2003-06-16",65.6,65.6,62.96,64.24,2650.0],["2003-06-17",64.24,64.8,62.4,64.8,6350.0],["2003-06-18",64.08,68.0,63.36,67.76,12375.0],["2003-06-19",68.0,69.68,66.8,66.8,10063.0],["2003-06-20",67.2,68.0,64.8,65.2,5050.0],["2003-06-23",64.8,64.8,62.8,64.0,4338.0],["2003-06-24",64.0,64.0,61.84,61.84,4388.0],["2003-06-25",60.8,60.8,57.2,57.92,15513.0],["2003-06-26",58.0,58.4,57.6,58.0,1138.0],["2003-06-27",58.0,58.0,56.48,56.56,3988.0],["2003-06-30",56.56,58.0,56.0,56.8,3900.0],["2003-07-01",55.6,56.0,53.6,54.8,4288.0],["2003-07-02",54.4,57.6,54.4,56.08,26300.0],["2003-07-03",55.6,57.44,55.6,57.44,1225.0],["2003-07-07",57.44,58.08,57.44,57.68,6100.0],["2003-07-08",57.6,59.92,57.2,59.92,15100.0],["2003-07-09",61.36,64.72,61.2,64.72,12588.0],["2003-07-10",65.12,66.0,62.0,65.76,10188.0],["2003-07-11",65.2,72.0,65.2,69.12,18663.0],["2003-07-14",70.32,71.6,69.2,69.52,6113.0],["2003-07-15",69.76,72.0,69.76,72.0,3413.0],["2003-07-16",71.92,73.6,71.92,73.6,6338.0],["2003-07-17",73.2,74.32,72.0,72.0,3800.0],["2003-07-18",71.04,71.76,68.4,68.8,4100.0],["2003-07-21",70.4,72.0,68.0,72.0,8463.0],["2003-07-22",71.92,73.12,71.92,72.72,2125.0],["2003-07-23",72.4,74.48,72.4,74.4,2963.0],["2003-07-24",74.8,79.12,74.72,78.8,9325.0],["2003-07-25",79.68,85.6,79.68,84.48,8825.0],["2003-07-28",84.8,92.0,84.8,90.08,17825.0],["2003-07-29",91.92,94.8,88.0,89.2,10013.0],["2003-07-30",89.2,90.96,88.4,88.4,4313.0],["2003-07-31",88.24,88.8,82.4,84.24,6338.0],["2003-08-01",84.0,88.0,84.0,88.0,4900.0],["2003-08-04",88.8,90.8,88.4,88.4,3600.0],["2003-08-05",88.4,88.72,86.4,86.4,5075.0],["2003-08-06",86.4,86.4,84.0,84.0,1488.0],["2003-08-07",83.2,83.6,74.96,77.6,7900.0],["2003-08-08",77.6,79.92,77.28,78.8,3150.0],["2003-08-11",79.2,79.2,75.12,76.0,3163.0],["2003-08-12",75.6,76.0,71.2,76.0,7050.0],["2003-08-13",77.2,78.0,76.4,77.6,3100.0],["2003-08-14",78.0,81.2,78.0,79.36,3825.0],["2003-08-15",79.28,79.28,79.28,79.28,225.0],["2003-08-18",78.4,78.4,75.6,76.0,4375.0],["2003-08-19",75.28,80.0,73.6,79.12,5388.0],["2003-08-20",79.6,82.32,79.6,80.88,7725.0],["2003-08-21",81.6,85.12,81.6,84.0,20025.0],["2003-08-22",84.0,84.8,82.4,83.68,6575.0],["2003-08-25",83.76,85.92,82.8,85.92,3388.0],["2003-08-26",85.6,87.2,85.6,87.12,3275.0],["2003-08-27",86.4,90.0,83.2,84.96,9238.0],["2003-08-28",85.76,86.0,82.8,84.56,2250.0],["2003-08-29",84.4,86.0,84.0,86.0,1913.0],["2003-09-02",85.04,85.04,82.0,82.4,3338.0],["2003-09-03",82.4,82.8,75.6,78.0,8013.0],["2003-09-04",78.8,78.8,74.4,75.6,7638.0],["2003-09-05",76.24,78.4,76.08,78.32,2775.0],["2003-09-08",79.52,80.0,78.72,79.2,2638.0],["2003-09-09",79.2,79.52,77.6,78.4,1625.0],["2003-09-10",79.04,79.04,77.28,77.52,7863.0],["2003-09-11",77.6,78.32,75.2,77.84,7425.0],["2003-09-12",78.4,78.4,76.8,77.2,775.0],["2003-09-15",77.2,77.2,73.6,75.76,1738.0],["2003-09-16",75.6,75.76,73.6,74.32,2750.0],["2003-09-17",74.64,77.52,74.64,77.52,3975.0],["2003-09-18",77.52,79.52,77.28,79.52,3463.0],["2003-09-19",79.6,82.16,79.6,81.6,2688.0],["2003-09-22",80.8,80.8,80.0,80.0,463.0],["2003-09-23",80.0,80.0,77.6,79.12,3863.0],["2003-09-24",79.36,79.36,74.4,75.12,4038.0],["2003-09-25",74.4,74.4,72.24,72.48,5050.0],["2003-09-26",72.48,72.48,71.04,71.2,3700.0],["2003-09-29",71.2,72.0,70.4,71.2,3325.0],["2003-09-30",71.6,71.6,70.72,70.8,2713.0],["2003-10-01",71.12,72.0,70.0,72.0,1775.0],["2003-10-02",72.24,72.4,69.76,69.84,5513.0],["2003-10-03",65.6,66.8,64.0,66.0,52788.0],["2003-10-06",66.8,68.4,66.8,68.4,1463.0],["2003-10-07",68.4,69.36,66.4,67.2,9813.0],["2003-10-08",66.4,66.96,65.2,65.6,18475.0],["2003-10-09",65.92,66.0,65.2,65.2,2825.0],["2003-10-10",64.88,64.88,62.0,62.4,2138.0],["2003-10-13",62.4,62.4,54.8,57.6,34475.0],["2003-10-14",57.2,61.6,57.2,60.0,6300.0],["2003-10-15",59.6,59.6,58.4,58.8,2713.0],["2003-10-16",58.4,58.8,57.6,58.0,2100.0],["2003-10-17",57.6,58.0,57.2,58.0,1175.0],["2003-10-20",57.84,57.84,56.0,56.0,3425.0],["2003-10-21",56.0,59.6,55.6,58.32,10250.0],["2003-10-22",59.2,59.36,58.24,58.8,1650.0],["2003-10-23",58.24,58.96,57.2,58.32,2450.0],["2003-10-24",56.8,57.52,56.8,56.96,1813.0],["2003-10-27",56.96,58.4,56.0,56.72,2113.0],["2003-10-28",56.96,57.6,56.0,57.6,1363.0],["2003-10-29",58.0,59.04,57.2,58.8,2338.0],["2003-10-30",58.88,59.76,58.88,59.12,2638.0],["2003-10-31",58.8,58.8,58.4,58.64,2050.0],["2003-11-03",59.2,60.0,58.16,58.16,4225.0],["2003-11-04",58.88,60.16,58.64,59.04,3613.0],["2003-11-05",60.24,61.6,59.36,59.52,2288.0],["2003-11-06",58.8,59.04,57.2,58.88,1388.0],["2003-11-07",58.56,58.64,56.56,57.52,5225.0],["2003-11-10",57.2,57.2,55.36,56.0,5488.0],["2003-11-11",56.8,56.8,52.0,53.36,7413.0],["2003-11-12",53.36,54.0,50.4,51.6,6088.0],["2003-11-13",51.28,54.72,51.28,54.64,3375.0],["2003-11-14",54.96,57.92,54.8,57.2,8100.0],["2003-11-17",56.4,56.8,55.36,55.52,1100.0],["2003-11-18",56.32,56.32,55.2,55.2,1625.0],["2003-11-19",55.76,56.4,55.76,55.76,3363.0],["2003-11-20",55.76,55.84,55.12,55.12,475.0],["2003-11-21",55.6,55.6,53.52,54.56,3825.0],["2003-11-24",54.16,54.72,52.0,53.36,4038.0],["2003-11-25",54.4,55.04,53.12,53.84,1113.0],["2003-11-26",52.0,53.84,50.4,53.2,4525.0],["2003-11-28",53.6,53.6,52.8,53.6,850.0],["2003-12-01",52.96,54.24,52.48,53.52,4650.0],["2003-12-02",53.12,53.12,51.2,51.2,1263.0],["2003-12-03",50.8,55.12,50.48,55.12,2988.0],["2003-12-04",55.2,55.76,55.04,55.04,1063.0],["2003-12-05",55.84,57.84,55.2,57.6,1675.0],["2003-12-08",58.32,58.32,56.96,57.52,2350.0],["2003-12-09",57.04,57.04,53.76,56.0,3063.0],["2003-12-10",56.4,56.4,55.2,56.4,1613.0],["2003-12-11",55.84,59.52,55.68,59.36,4900.0],["2003-12-12",60.4,62.0,59.2,60.96,3938.0],["2003-12-15",60.96,61.92,59.36,59.36,1713.0],["2003-12-16",60.4,60.4,59.2,60.0,2225.0],["2003-12-17",60.8,61.12,58.08,60.8,2763.0],["2003-12-18",61.6,63.2,61.52,62.0,4088.0],["2003-12-19",61.6,62.56,61.2,62.56,2188.0],["2003-12-22",62.56,64.4,62.4,64.4,4675.0],["2003-12-23",64.8,64.8,63.2,63.6,1500.0],["2003-12-24",63.2,63.2,62.4,62.4,963.0],["2003-12-26",62.0,62.0,60.64,62.0,2575.0],["2003-12-29",62.0,62.8,62.0,62.16,2938.0],["2003-12-30",62.0,62.0,61.36,61.36,2450.0],["2003-12-31",62.0,63.44,61.68,63.28,5125.0],["2004-01-02",63.2,64.0,62.4,63.52,3013.0],["2004-01-05",63.2,63.2,61.84,61.84,1588.0],["2004-01-06",62.24,63.04,61.68,62.16,1263.0],["2004-01-07",62.48,62.48,61.68,62.32,2500.0],["2004-01-08",61.68,62.4,60.8,61.6,2563.0],["2004-01-09",60.88,60.88,60.08,60.08,1088.0],["2004-01-12",60.4,61.12,60.4,61.12,2800.0],["2004-01-13",60.16,61.52,60.0,61.2,3950.0],["2004-01-14",61.2,61.44,58.88,59.6,4325.0],["2004-01-15",59.2,59.92,59.04,59.6,1175.0],["2004-01-16",59.84,59.92,56.0,57.76,4213.0],["2004-01-20",57.6,58.32,57.2,58.16,2088.0],["2004-01-21",58.16,60.8,58.16,60.32,3225.0],["2004-01-22",61.12,61.6,59.2,59.2,2913.0],["2004-01-23",59.12,59.12,58.32,59.12,713.0],["2004-01-26",59.12,59.12,57.6,58.0,1900.0],["2004-01-27",57.6,57.6,56.0,57.6,2625.0],["2004-01-28",57.2,59.6,57.2,59.6,2875.0],["2004-01-29",59.52,59.52,58.56,58.56,750.0],["2004-01-30",58.8,59.2,57.6,58.8,4725.0],["2004-02-02",58.4,58.56,57.6,58.56,1075.0],["2004-02-03",57.68,58.0,56.8,58.0,2225.0],["2004-02-04",57.6,57.6,56.0,56.08,3375.0],["2004-02-05",55.2,56.16,55.04,55.04,2225.0],["2004-02-06",54.48,55.6,52.4,55.6,3900.0],["2004-02-09",55.6,55.92,54.96,55.92,1163.0],["2004-02-10",55.92,56.0,55.92,55.92,188.0],["2004-02-11",55.2,55.2,54.08,54.16,2250.0],["2004-02-12",54.32,54.4,52.64,53.52,1413.0],["2004-02-13",54.0,55.6,53.2,54.8,2663.0],["2004-02-17",54.08,56.72,53.84,55.28,8113.0],["2004-02-18",55.28,56.4,55.28,55.6,1788.0],["2004-02-19",56.0,57.12,55.6,55.6,7138.0],["2004-02-20",55.6,56.0,54.8,56.0,950.0],["2004-02-23",55.28,55.28,54.24,54.8,675.0],["2004-02-24",54.24,54.48,54.0,54.0,863.0],["2004-02-25",54.8,54.8,53.2,53.84,400.0],["2004-02-26",52.96,55.84,52.96,53.2,3100.0],["2004-02-27",53.2,54.0,52.16,53.6,2488.0],["2004-03-01",53.2,53.2,52.8,52.8,625.0],["2004-03-02",53.68,53.68,50.16,50.8,2600.0],["2004-03-03",49.6,50.8,44.4,46.88,12725.0],["2004-03-04",47.2,47.2,43.2,45.6,11263.0],["2004-03-05",45.6,47.12,44.56,46.4,9738.0],["2004-03-08",47.2,47.2,44.8,46.4,3625.0],["2004-03-09",46.56,46.64,46.08,46.08,1238.0],["2004-03-10",46.4,46.4,44.64,45.36,1038.0],["2004-03-11",44.8,45.28,44.24,45.12,438.0],["2004-03-12",44.48,44.48,42.88,44.0,925.0],["2004-03-15",43.28,43.28,38.08,38.64,12413.0],["2004-03-16",39.44,39.44,35.6,36.4,10138.0],["2004-03-17",37.2,37.2,35.44,35.44,3938.0],["2004-03-18",36.24,36.8,31.2,35.12,20663.0],["2004-03-19",34.4,35.04,32.48,33.36,15438.0],["2004-03-22",34.16,34.16,31.6,32.16,6050.0],["2004-03-23",33.2,33.2,31.28,32.56,4025.0],["2004-03-24",32.56,38.8,32.0,38.8,3888.0],["2004-03-25",39.2,39.6,37.76,39.6,1700.0],["2004-03-26",39.6,39.6,38.08,39.52,3225.0],["2004-03-29",39.52,39.76,38.8,39.76,1425.0],["2004-03-30",40.0,40.4,39.84,39.92,638.0],["2004-03-31",39.2,39.52,36.56,37.2,4200.0],["2004-04-01",37.6,37.92,36.48,37.36,2063.0],["2004-04-02",37.68,39.6,37.68,39.28,3150.0],["2004-04-05",40.0,40.0,39.28,39.36,3338.0],["2004-04-06",38.96,39.36,37.6,37.92,2988.0],["2004-04-07",37.92,38.72,37.2,37.44,4275.0],["2004-04-08",38.4,45.36,37.52,42.96,20250.0],["2004-04-12",43.76,49.44,43.76,48.56,19338.0],["2004-04-13",48.8,51.44,48.24,49.6,16450.0],["2004-04-14",50.16,50.16,46.4,47.6,4988.0],["2004-04-15",48.0,48.0,44.8,45.6,3588.0],["2004-04-16",46.0,46.0,44.0,44.0,1400.0],["2004-04-19",43.68,44.0,41.6,44.0,3375.0],["2004-04-20",43.6,43.6,41.92,42.08,2013.0],["2004-04-21",41.68,41.92,41.2,41.36,3263.0],["2004-04-22",41.52,42.96,41.36,42.4,1288.0],["2004-04-23",43.12,43.28,42.24,42.4,800.0],["2004-04-26",42.8,42.8,41.6,42.24,538.0],["2004-04-27",42.72,45.52,42.24,44.72,6675.0],["2004-04-28",45.2,45.2,42.8,44.0,1250.0],["2004-04-29",43.2,43.6,42.4,43.6,1500.0],["2004-04-30",43.2,45.2,41.2,43.76,2725.0],["2004-05-03",43.68,44.0,42.4,42.4,1325.0],["2004-05-04",42.8,43.76,42.4,42.96,5400.0],["2004-05-05",43.6,46.0,43.44,46.0,3225.0],["2004-05-06",46.0,47.92,44.8,46.96,19613.0],["2004-05-07",47.04,47.44,41.84,41.84,4850.0],["2004-05-10",40.8,40.96,38.16,38.8,6875.0],["2004-05-11",39.6,39.6,35.2,38.4,15938.0],["2004-05-12",37.76,39.04,37.2,38.4,2975.0],["2004-05-13",38.8,38.8,37.44,37.84,2838.0],["2004-05-14",37.84,40.0,37.44,40.0,4250.0],["2004-05-17",39.6,39.6,37.6,38.88,5550.0],["2004-05-18",39.2,39.68,38.08,38.56,2838.0],["2004-05-19",38.4,39.92,38.0,38.0,9800.0],["2004-05-20",38.0,39.92,38.0,39.6,3813.0],["2004-05-21",40.0,43.84,40.0,42.0,6675.0],["2004-05-24",43.2,46.4,43.2,46.4,8838.0],["2004-05-25",47.2,52.0,47.2,52.0,9738.0],["2004-05-26",53.76,57.6,52.16,54.64,19350.0],["2004-05-27",55.52,55.92,53.6,55.68,8125.0],["2004-05-28",55.68,59.92,54.4,59.92,12825.0],["2004-06-01",59.92,60.0,53.2,55.6,14800.0],["2004-06-02",55.6,56.8,52.8,54.88,8925.0],["2004-06-03",54.8,54.88,50.4,50.4,11713.0],["2004-06-04",49.6,50.4,48.16,48.88,3413.0],["2004-06-07",49.2,49.2,47.2,47.2,10188.0],["2004-06-08",46.48,47.2,46.4,46.72,1088.0],["2004-06-09",46.4,48.8,45.28,47.2,4200.0],["2004-06-10",48.0,52.4,47.2,51.6,6575.0],["2004-06-14",52.0,52.0,51.2,51.52,1488.0],["2004-06-15",51.52,54.4,51.52,54.4,3275.0],["2004-06-16",54.0,54.96,52.32,53.2,3300.0],["2004-06-17",53.2,55.04,53.2,54.08,4500.0],["2004-06-18",55.04,55.04,52.4,53.6,1438.0],["2004-06-21",53.2,53.2,52.0,52.8,1075.0],["2004-06-22",52.8,52.8,50.4,50.64,1650.0],["2004-06-23",50.48,50.8,47.92,49.2,2075.0],["2004-06-24",49.2,50.0,48.4,49.2,1663.0],["2004-06-25",48.64,48.88,47.76,48.88,1938.0],["2004-06-28",48.0,48.0,47.12,47.92,1575.0],["2004-06-29",46.96,49.84,46.0,49.84,1563.0],["2004-06-30",50.8,50.8,49.36,50.4,1713.0],["2004-07-01",50.0,50.0,48.08,49.2,950.0],["2004-07-02",49.6,49.6,48.0,48.0,350.0],["2004-07-06",48.72,49.2,46.0,47.12,4938.0],["2004-07-07",47.2,47.2,44.0,44.0,1900.0],["2004-07-08",44.4,44.4,42.0,42.0,2688.0],["2004-07-09",42.4,42.8,39.68,40.32,4113.0],["2004-07-12",41.2,41.2,39.2,40.56,8625.0],["2004-07-13",40.8,41.6,38.08,38.08,2888.0],["2004-07-14",38.48,39.6,36.8,39.6,4675.0],["2004-07-15",39.2,40.72,39.2,40.64,838.0],["2004-07-16",40.72,42.0,40.4,42.0,2100.0],["2004-07-19",42.0,42.0,40.8,41.6,813.0],["2004-07-20",41.2,41.92,39.36,39.76,1788.0],["2004-07-21",39.2,39.2,37.28,38.8,2763.0],["2004-07-22",39.52,39.52,37.2,38.0,1188.0],["2004-07-23",38.4,41.44,38.4,40.96,1513.0],["2004-07-26",40.8,40.8,40.4,40.4,325.0],["2004-07-27",39.76,40.4,39.36,40.4,275.0],["2004-07-28",39.2,40.4,38.16,40.4,925.0],["2004-07-29",41.36,43.2,41.2,42.56,3275.0],["2004-07-30",43.2,45.92,43.12,45.76,6700.0],["2004-08-02",45.52,46.4,45.2,45.28,3738.0],["2004-08-03",45.2,45.2,44.32,44.72,1050.0],["2004-08-04",44.48,44.48,43.84,44.16,1300.0],["2004-08-05",44.0,44.0,42.8,42.8,2125.0],["2004-08-06",42.4,42.4,40.8,40.88,2025.0],["2004-08-09",41.04,41.04,40.16,40.32,2563.0],["2004-08-10",40.24,41.2,39.04,40.0,3050.0],["2004-08-11",39.6,40.56,39.44,40.56,963.0],["2004-08-12",40.64,41.44,40.56,40.8,2263.0],["2004-08-13",40.0,40.48,39.84,39.84,1413.0],["2004-08-16",40.4,41.44,40.16,40.56,1838.0],["2004-08-17",40.88,41.92,40.08,41.92,3138.0],["2004-08-18",42.0,42.88,41.2,42.8,2563.0],["2004-08-19",43.12,43.12,41.76,41.76,1163.0],["2004-08-20",41.84,42.4,41.52,42.0,925.0],["2004-08-23",42.8,42.8,42.32,42.32,275.0],["2004-08-24",42.72,43.2,41.76,42.08,1900.0],["2004-08-25",42.16,42.48,41.6,42.48,1300.0],["2004-08-26",42.24,42.32,42.0,42.32,1000.0],["2004-08-27",41.76,42.72,41.76,42.08,1450.0],["2004-08-30",41.68,41.68,40.0,40.08,3088.0],["2004-08-31",40.4,41.12,40.32,41.12,1500.0],["2004-09-01",41.6,41.6,41.04,41.12,488.0],["2004-09-02",40.88,41.2,40.72,40.72,338.0],["2004-09-03",40.16,40.8,40.0,40.8,1550.0],["2004-09-07",40.96,41.2,39.44,39.44,738.0],["2004-09-08",40.24,40.4,39.6,40.4,1188.0],["2004-09-09",40.32,40.4,39.2,40.32,1075.0],["2004-09-10",40.8,41.92,39.6,40.96,4900.0],["2004-09-13",40.16,41.12,40.16,41.04,500.0],["2004-09-14",41.04,41.44,40.8,41.2,1363.0],["2004-09-15",41.12,41.12,40.8,40.8,450.0],["2004-09-16",40.96,41.2,38.08,40.0,1688.0],["2004-09-17",39.6,41.12,39.6,41.12,1225.0],["2004-09-20",41.12,41.12,40.08,40.08,1113.0],["2004-09-21",40.4,43.84,40.4,43.6,15450.0],["2004-09-22",43.52,43.76,42.4,43.44,3975.0],["2004-09-23",43.36,43.36,41.2,41.6,775.0],["2004-09-24",41.2,43.68,41.2,43.52,5100.0],["2004-09-27",43.44,43.52,42.8,42.88,2213.0],["2004-09-28",42.4,44.96,42.0,44.0,3775.0],["2004-09-29",43.6,44.32,42.8,43.52,4125.0],["2004-09-30",43.92,43.92,43.2,43.76,1463.0],["2004-10-01",43.92,45.12,43.68,44.56,2463.0],["2004-10-04",44.64,45.76,44.64,44.64,1463.0],["2004-10-05",44.08,44.08,44.0,44.08,975.0],["2004-10-06",44.08,44.08,43.68,44.0,1738.0],["2004-10-07",43.2,44.0,43.2,44.0,1700.0],["2004-10-08",43.6,43.6,42.16,42.16,1013.0],["2004-10-11",42.24,43.84,42.24,43.28,2813.0],["2004-10-12",43.12,43.12,41.76,41.76,1388.0],["2004-10-13",41.2,41.2,40.56,40.96,1388.0],["2004-10-14",40.88,42.4,40.88,42.0,1400.0],["2004-10-15",41.6,44.72,41.6,44.4,4088.0],["2004-10-18",44.0,44.0,43.04,43.04,363.0],["2004-10-19",42.4,44.8,42.32,44.0,1100.0],["2004-10-20",43.6,43.92,42.96,43.68,1100.0],["2004-10-21",43.2,43.2,42.4,42.4,513.0],["2004-10-22",42.24,42.72,42.0,42.0,475.0],["2004-10-25",41.04,41.84,40.32,41.84,925.0],["2004-10-26",41.2,41.2,40.0,40.0,2588.0],["2004-10-27",40.08,40.08,38.24,39.36,3875.0],["2004-10-28",39.2,40.4,38.96,40.0,2225.0],["2004-10-29",40.4,40.4,39.36,40.4,1338.0],["2004-11-01",40.48,40.8,38.0,38.0,1713.0],["2004-11-02",37.84,37.84,36.48,37.6,2788.0],["2004-11-03",38.4,39.6,36.88,38.64,2663.0],["2004-11-04",38.4,38.4,36.8,36.96,1338.0],["2004-11-05",36.96,37.04,34.96,35.84,2750.0],["2004-11-08",34.88,35.6,33.6,35.2,2350.0],["2004-11-09",35.6,35.6,33.52,34.0,2325.0],["2004-11-10",33.76,34.4,32.32,32.8,7550.0],["2004-11-11",32.72,34.96,32.72,34.8,4175.0],["2004-11-12",34.0,34.0,32.88,33.6,2825.0],["2004-11-15",34.4,34.4,32.32,34.32,4013.0],["2004-11-16",33.52,33.6,31.6,33.52,11338.0],["2004-11-17",33.2,34.8,33.2,34.4,7350.0],["2004-11-18",34.8,34.8,33.04,33.2,3650.0],["2004-11-19",33.84,33.84,32.32,33.28,2875.0],["2004-11-22",33.84,33.84,32.96,33.6,988.0],["2004-11-23",33.28,34.8,32.48,32.8,4325.0],["2004-11-24",32.64,33.36,32.64,33.04,1600.0],["2004-11-26",32.8,33.52,31.28,33.12,1538.0],["2004-11-29",32.8,34.96,32.8,33.04,3463.0],["2004-11-30",33.6,33.68,32.4,32.4,3213.0],["2004-12-01",32.08,32.56,31.28,32.0,4488.0],["2004-12-02",32.0,35.6,31.92,34.96,11713.0],["2004-12-03",35.6,35.6,34.8,34.96,800.0],["2004-12-06",34.16,34.4,33.2,34.0,2575.0],["2004-12-07",33.6,34.88,32.88,34.0,5550.0],["2004-12-08",34.4,35.84,33.68,35.68,8525.0],["2004-12-09",35.92,36.56,34.88,36.24,3888.0],["2004-12-10",35.6,36.72,35.2,36.56,2063.0],["2004-12-13",37.2,37.6,36.24,36.8,3425.0],["2004-12-14",36.4,37.6,36.4,37.04,6225.0],["2004-12-15",36.96,39.68,36.4,38.8,9950.0],["2004-12-16",39.44,39.6,38.4,38.8,3800.0],["2004-12-17",38.08,39.44,38.08,38.48,1163.0],["2004-12-20",38.4,41.92,38.24,40.0,16275.0],["2004-12-21",40.0,40.32,38.4,39.6,4625.0],["2004-12-22",39.2,39.44,38.4,39.28,2613.0],["2004-12-23",38.8,39.2,38.08,39.04,1100.0],["2004-12-27",38.0,38.4,36.8,37.92,2813.0],["2004-12-28",37.12,38.0,36.08,36.4,5088.0],["2004-12-29",36.16,37.6,36.08,36.8,5325.0],["2004-12-30",37.6,37.6,34.16,35.12,5838.0],["2004-12-31",35.2,36.08,35.2,36.0,3375.0],["2005-01-03",36.4,38.48,36.4,38.16,7088.0],["2005-01-04",38.0,38.72,37.52,38.72,6600.0],["2005-01-05",38.4,38.48,37.52,38.48,1400.0],["2005-01-06",39.04,40.32,38.4,39.76,5888.0],["2005-01-07",40.0,40.0,39.28,39.28,750.0],["2005-01-10",38.8,38.8,37.2,37.92,3138.0],["2005-01-11",37.84,38.16,36.4,36.4,2300.0],["2005-01-12",36.4,38.0,36.4,37.84,1750.0],["2005-01-13",37.76,38.0,34.88,35.44,5225.0],["2005-01-14",35.36,36.4,35.36,36.4,1800.0],["2005-01-18",36.4,36.96,36.0,36.96,1188.0],["2005-01-19",36.96,38.32,36.96,37.68,4838.0],["2005-01-20",38.0,40.8,38.0,39.84,5650.0],["2005-01-21",39.84,41.2,38.96,41.2,9463.0],["2005-01-24",41.2,44.32,40.8,44.24,5688.0],["2005-01-25",43.84,44.8,42.4,42.4,4738.0],["2005-01-26",42.4,43.6,42.4,43.28,3700.0],["2005-01-27",43.44,44.4,43.2,43.2,6488.0],["2005-01-28",44.0,44.4,42.8,44.4,2750.0],["2005-01-31",44.64,44.8,44.48,44.8,4213.0],["2005-02-01",45.2,45.2,44.0,44.16,5913.0],["2005-02-02",44.24,49.12,44.24,46.8,15938.0],["2005-02-03",46.88,46.96,45.44,45.6,6775.0],["2005-02-04",45.44,51.52,45.2,50.0,18638.0],["2005-02-07",50.4,52.48,50.4,52.48,8163.0],["2005-02-08",52.0,55.6,52.0,54.0,13225.0],["2005-02-09",54.4,54.4,51.2,51.28,6513.0],["2005-02-10",51.2,51.2,47.36,48.56,8238.0],["2005-02-11",48.0,48.0,45.6,46.64,2825.0],["2005-02-14",47.44,48.96,46.8,48.8,7050.0],["2005-02-15",49.2,52.0,49.2,50.56,7525.0],["2005-02-16",50.8,51.04,48.8,49.52,1513.0],["2005-02-17",50.0,50.56,49.2,49.52,1425.0],["2005-02-18",49.2,49.2,47.92,48.32,2963.0],["2005-02-22",48.32,48.32,46.4,47.12,850.0],["2005-02-23",46.96,47.28,45.68,45.68,2363.0],["2005-02-24",45.44,45.76,43.92,44.48,3150.0],["2005-02-25",44.8,45.68,44.8,45.2,3288.0],["2005-02-28",44.96,44.96,42.88,43.36,1800.0],["2005-03-01",43.2,43.2,40.96,42.4,4575.0],["2005-03-02",41.2,42.16,40.8,41.2,2350.0],["2005-03-03",40.56,41.2,40.4,40.88,4200.0],["2005-03-04",41.6,46.16,40.88,45.52,10425.0],["2005-03-07",46.4,47.2,46.0,46.24,2638.0],["2005-03-08",44.56,49.04,44.56,47.44,12938.0],["2005-03-09",47.12,47.12,45.68,46.08,1488.0],["2005-03-10",45.6,45.6,43.2,43.84,2375.0],["2005-03-11",43.6,44.8,41.2,42.24,5675.0],["2005-03-14",41.84,43.2,41.84,42.56,3200.0],["2005-03-15",42.32,43.2,41.6,41.92,2025.0],["2005-03-16",41.68,42.0,40.56,41.2,4025.0],["2005-03-17",40.88,41.44,40.48,40.64,2288.0],["2005-03-18",40.56,41.6,40.24,40.72,4400.0],["2005-03-21",40.4,40.72,39.68,40.64,2975.0],["2005-03-22",40.16,41.2,40.0,40.8,3950.0],["2005-03-23",40.32,41.2,40.16,40.88,4275.0],["2005-03-24",41.2,41.92,40.72,41.52,2338.0],["2005-03-28",41.04,41.2,40.08,40.64,3013.0],["2005-03-29",40.4,41.12,40.32,40.4,1700.0],["2005-03-30",40.4,41.04,40.08,40.64,6763.0],["2005-03-31",40.4,41.2,39.52,40.48,3275.0],["2005-04-01",40.64,40.64,40.08,40.48,363.0],["2005-04-04",40.24,41.12,40.0,40.08,2738.0],["2005-04-05",40.4,40.72,40.16,40.56,1213.0],["2005-04-06",40.4,42.16,40.4,41.44,2825.0],["2005-04-07",40.96,41.2,40.56,41.2,2575.0],["2005-04-08",41.6,41.68,40.0,40.4,4638.0],["2005-04-11",40.48,41.6,39.2,40.0,6513.0],["2005-04-12",39.6,40.8,38.48,39.2,3275.0],["2005-04-13",38.8,38.8,35.92,36.8,4313.0],["2005-04-14",36.4,38.0,35.2,37.84,5050.0],["2005-04-15",37.6,37.6,36.16,36.8,3138.0],["2005-04-18",36.16,37.12,36.16,37.12,513.0],["2005-04-19",36.8,36.8,32.8,33.68,6475.0],["2005-04-20",34.4,34.4,30.8,32.4,7838.0],["2005-04-21",32.56,35.6,32.56,35.6,5138.0],["2005-04-22",36.0,38.8,35.2,38.8,12863.0],["2005-04-25",38.4,39.6,37.28,39.2,4363.0],["2005-04-26",38.8,38.8,37.76,38.4,3050.0],["2005-04-27",38.4,38.4,36.4,36.72,2113.0],["2005-04-28",37.04,37.04,36.16,36.4,1550.0],["2005-04-29",36.4,37.12,36.4,37.12,3500.0],["2005-05-02",36.8,38.4,36.8,37.2,3175.0],["2005-05-03",37.6,39.2,37.6,38.56,7000.0],["2005-05-04",38.8,41.2,38.8,41.2,10350.0],["2005-05-05",40.8,41.92,40.56,41.36,5700.0],["2005-05-06",40.8,40.8,39.6,40.0,4900.0],["2005-05-09",39.44,40.0,38.0,38.56,5088.0],["2005-05-10",38.16,39.28,38.16,38.48,6063.0],["2005-05-11",38.8,40.0,38.4,40.0,688.0],["2005-05-12",40.0,40.0,38.4,39.76,5350.0],["2005-05-13",40.4,41.36,39.52,40.0,2775.0],["2005-05-16",39.44,40.0,38.0,38.96,9500.0],["2005-05-17",38.56,41.84,38.4,41.6,12288.0],["2005-05-18",42.4,46.0,41.76,43.76,14600.0],["2005-05-19",44.0,44.8,42.4,42.96,12438.0],["2005-05-20",42.96,44.24,42.0,43.68,8813.0],["2005-05-23",43.76,44.0,43.36,44.0,3313.0],["2005-05-24",43.6,43.6,42.08,43.2,3313.0],["2005-05-25",43.12,44.96,43.12,44.96,13500.0],["2005-05-26",45.76,46.16,45.12,45.6,6925.0],["2005-05-27",44.8,45.12,44.32,44.8,5175.0],["2005-05-31",44.96,45.92,43.28,44.4,6500.0],["2005-06-01",43.52,44.0,43.2,43.2,1688.0],["2005-06-02",42.8,45.76,42.8,45.76,5488.0],["2005-06-03",46.0,46.0,45.28,45.52,3175.0],["2005-06-06",45.6,47.68,45.2,47.2,2450.0],["2005-06-07",50.4,50.4,47.36,47.84,17150.0],["2005-06-08",47.84,50.24,45.12,45.12,13575.0],["2005-06-09",45.2,50.88,42.72,45.04,7650.0],["2005-06-10",44.8,45.92,44.48,44.96,1838.0],["2005-06-13",45.2,45.2,43.6,43.92,938.0],["2005-06-14",44.0,44.4,39.2,40.4,8575.0],["2005-06-15",40.0,40.08,38.08,40.0,4088.0],["2005-06-16",39.92,39.92,39.12,39.52,2500.0],["2005-06-17",40.32,40.32,38.88,39.52,2188.0],["2005-06-20",39.84,39.84,39.2,39.2,188.0],["2005-06-21",39.6,39.6,38.48,38.48,1325.0],["2005-06-22",36.8,38.8,36.8,38.32,5563.0],["2005-06-23",38.0,38.08,37.28,38.08,1363.0],["2005-06-24",38.4,38.8,37.2,37.68,2950.0],["2005-06-27",37.2,39.44,36.72,39.2,3000.0],["2005-06-28",39.36,39.6,38.4,39.12,1225.0],["2005-06-29",38.72,38.72,37.04,37.76,3750.0],["2005-06-30",38.32,39.2,38.16,39.04,1700.0],["2005-07-01",39.28,41.2,39.04,39.04,2888.0],["2005-07-05",39.6,40.4,38.96,39.2,1763.0],["2005-07-06",40.0,40.64,38.4,39.28,1963.0],["2005-07-07",38.88,39.6,38.0,39.04,988.0],["2005-07-08",39.6,40.48,39.36,40.48,3888.0],["2005-07-11",40.8,40.8,39.36,39.92,1263.0],["2005-07-12",39.28,40.24,38.8,39.68,1738.0],["2005-07-13",39.2,39.2,37.92,38.8,2513.0],["2005-07-14",38.48,40.8,38.48,39.84,3288.0],["2005-07-15",39.6,40.16,39.6,39.84,125.0],["2005-07-18",39.44,39.92,39.2,39.44,350.0],["2005-07-19",39.52,41.6,39.52,39.76,7363.0],["2005-07-20",39.36,39.84,38.72,39.84,1825.0],["2005-07-21",39.2,39.92,39.2,39.92,550.0],["2005-07-22",39.84,40.0,38.4,40.0,1188.0],["2005-07-25",40.0,41.44,40.0,41.28,4638.0],["2005-07-26",41.6,41.6,39.6,40.0,2463.0],["2005-07-27",40.0,40.08,39.28,39.84,2900.0],["2005-07-28",39.6,40.4,39.2,39.92,1788.0],["2005-07-29",40.0,40.8,39.6,40.0,1763.0],["2005-08-01",39.92,40.16,37.2,37.44,3663.0],["2005-08-02",37.2,38.88,37.2,38.4,1475.0],["2005-08-03",38.64,39.04,38.0,38.24,550.0],["2005-08-04",37.6,38.0,36.48,37.68,2825.0],["2005-08-05",36.08,36.08,34.08,34.4,10813.0],["2005-08-08",34.4,34.88,33.76,34.08,5575.0],["2005-08-09",34.0,34.08,33.68,33.92,5188.0],["2005-08-10",34.0,34.0,33.76,33.92,4813.0],["2005-08-11",37.6,37.6,34.72,35.04,9575.0],["2005-08-12",34.56,35.04,34.4,34.96,2963.0],["2005-08-15",34.96,34.96,34.08,34.64,3013.0],["2005-08-16",33.92,34.0,32.08,33.12,6525.0],["2005-08-17",33.2,34.4,33.2,33.44,4363.0],["2005-08-18",33.04,33.92,33.04,33.92,1050.0],["2005-08-19",33.92,33.92,33.12,33.76,1213.0],["2005-08-22",33.36,34.72,33.28,34.56,4238.0],["2005-08-23",34.72,35.76,34.56,35.68,913.0],["2005-08-24",34.88,35.52,34.4,35.52,825.0],["2005-08-25",35.2,35.2,34.8,34.8,1150.0],["2005-08-26",34.72,34.88,34.56,34.88,325.0],["2005-08-29",34.16,34.4,33.44,33.92,913.0],["2005-08-30",33.6,33.76,33.52,33.68,1250.0],["2005-08-31",32.8,33.6,32.8,33.36,2850.0],["2005-09-01",33.2,33.2,32.8,33.04,6650.0],["2005-09-02",33.04,33.36,33.04,33.36,1450.0],["2005-09-06",33.44,35.2,33.36,35.2,4188.0],["2005-09-07",34.24,34.72,34.08,34.48,2638.0],["2005-09-08",34.72,36.0,34.72,35.36,4038.0],["2005-09-09",35.28,35.28,35.04,35.04,775.0],["2005-09-12",34.4,35.12,33.6,35.12,1938.0],["2005-09-13",34.4,35.2,34.4,35.04,1588.0],["2005-09-14",34.96,34.96,32.8,34.16,2875.0],["2005-09-15",33.76,33.76,33.28,33.6,1575.0],["2005-09-16",34.0,34.32,33.68,34.32,900.0],["2005-09-19",34.4,34.88,34.0,34.32,1200.0],["2005-09-20",34.32,36.0,34.32,36.0,7200.0],["2005-09-21",36.0,37.2,35.6,36.96,8075.0],["2005-09-22",36.72,36.8,36.0,36.48,1925.0],["2005-09-23",36.4,36.8,36.4,36.8,1688.0],["2005-09-26",36.4,36.4,35.2,35.6,2025.0],["2005-09-27",35.36,35.36,34.8,35.36,488.0],["2005-09-28",35.6,35.6,34.8,34.88,875.0],["2005-09-29",34.56,35.2,34.48,35.04,1363.0],["2005-09-30",34.88,34.88,34.08,34.72,2050.0],["2005-10-03",34.4,34.4,33.68,34.4,863.0],["2005-10-04",33.2,34.0,33.2,33.76,5825.0],["2005-10-05",33.2,33.6,33.2,33.36,1350.0],["2005-10-06",33.36,33.52,32.48,32.56,2013.0],["2005-10-07",33.04,33.12,32.4,33.12,3788.0],["2005-10-10",32.8,32.8,31.2,31.6,5375.0],["2005-10-11",31.2,31.6,30.16,31.2,11313.0],["2005-10-12",31.2,31.2,26.4,29.6,18625.0],["2005-10-13",28.8,29.76,28.0,29.76,6950.0],["2005-10-14",29.68,29.68,27.2,27.92,8338.0],["2005-10-17",27.84,27.84,23.2,26.24,18638.0],["2005-10-18",26.0,26.0,23.36,24.48,16475.0],["2005-10-19",24.0,24.8,24.0,24.24,5763.0],["2005-10-20",24.8,26.32,24.4,24.4,8850.0],["2005-10-21",24.8,25.44,24.4,25.36,11550.0],["2005-10-24",26.08,26.8,25.2,25.84,6475.0],["2005-10-25",25.68,25.68,23.84,24.88,8600.0],["2005-10-26",24.88,25.04,24.64,24.8,3188.0],["2005-10-27",24.8,25.6,24.24,24.4,9138.0],["2005-10-28",24.32,24.32,23.2,23.6,3575.0],["2005-10-31",23.44,23.92,23.2,23.84,3625.0],["2005-11-01",23.84,24.88,23.84,24.72,7763.0],["2005-11-02",24.48,25.44,24.0,24.88,2613.0],["2005-11-03",25.44,27.28,25.2,26.8,8500.0],["2005-11-04",26.4,28.64,25.76,27.92,25075.0],["2005-11-07",27.84,28.32,25.6,26.32,5225.0],["2005-11-08",26.0,26.08,25.6,25.76,1500.0],["2005-11-09",26.0,26.0,25.68,26.0,950.0],["2005-11-10",25.92,25.92,24.72,25.36,2488.0],["2005-11-11",25.28,25.36,24.8,25.12,2438.0],["2005-11-14",26.0,26.24,25.76,26.0,10750.0],["2005-11-15",25.44,26.0,25.2,26.0,8775.0],["2005-11-16",26.0,26.0,25.2,25.52,2813.0],["2005-11-17",25.2,25.44,24.4,25.44,2763.0],["2005-11-18",25.2,25.84,24.88,25.6,9700.0],["2005-11-21",25.6,26.4,25.2,26.0,8225.0],["2005-11-22",25.6,26.16,25.6,26.0,5500.0],["2005-11-23",26.08,26.32,25.6,25.84,6075.0],["2005-11-25",26.0,26.0,25.2,25.6,1463.0],["2005-11-28",25.92,27.84,25.2,27.52,17038.0],["2005-11-29",27.52,31.2,27.52,31.2,23100.0],["2005-11-30",32.8,33.84,30.88,32.0,12975.0],["2005-12-01",32.0,32.72,30.88,32.08,5813.0],["2005-12-02",32.16,34.8,32.16,34.72,5675.0],["2005-12-05",35.12,35.2,32.8,33.44,6188.0],["2005-12-06",34.16,34.16,32.08,33.6,2863.0],["2005-12-07",34.0,34.4,32.4,32.88,5200.0],["2005-12-08",32.96,33.2,32.56,33.2,550.0],["2005-12-09",31.6,33.6,31.2,31.76,5788.0],["2005-12-12",32.0,32.0,31.2,32.0,2238.0],["2005-12-13",32.0,32.0,30.0,30.64,2475.0],["2005-12-14",30.08,30.4,29.2,30.4,1975.0],["2005-12-15",30.8,32.0,29.84,31.04,4513.0],["2005-12-16",31.6,31.68,30.4,30.4,2075.0],["2005-12-19",30.4,30.72,28.4,29.84,2125.0],["2005-12-20",29.12,29.92,27.76,29.12,2913.0],["2005-12-21",29.28,29.36,28.08,28.48,3288.0],["2005-12-22",28.48,28.48,27.2,27.92,2675.0],["2005-12-23",27.2,27.92,26.64,27.92,1775.0],["2005-12-27",26.8,27.92,26.8,27.36,6963.0],["2005-12-28",27.36,29.6,27.36,28.96,4238.0],["2005-12-29",28.56,28.56,27.2,27.84,7063.0],["2005-12-30",27.52,31.12,26.96,31.12,9350.0],["2006-01-03",31.12,31.92,30.16,31.92,3213.0],["2006-01-04",31.92,33.6,31.92,32.88,1675.0],["2006-01-05",31.2,32.88,31.2,32.88,4625.0],["2006-01-06",32.48,35.2,32.48,35.04,6100.0],["2006-01-09",36.0,37.84,35.68,37.04,7088.0],["2006-01-10",36.8,36.88,35.2,36.0,4938.0],["2006-01-11",35.68,36.8,35.2,36.0,2488.0],["2006-01-12",35.6,35.92,34.8,35.2,1950.0],["2006-01-13",34.8,34.8,33.68,34.8,3800.0],["2006-01-17",36.72,36.72,35.2,36.0,2725.0],["2006-01-18",35.6,36.0,35.2,35.68,1663.0],["2006-01-19",35.44,36.0,35.44,35.92,1075.0],["2006-01-20",35.76,36.0,35.2,35.84,588.0],["2006-01-23",35.84,36.8,35.2,36.16,1550.0],["2006-01-24",35.6,38.8,35.52,38.0,7613.0],["2006-01-25",38.24,38.72,35.2,38.72,3975.0],["2006-01-26",38.88,40.08,38.0,39.2,6025.0],["2006-01-27",39.2,40.8,39.12,40.0,5650.0],["2006-01-30",40.4,40.64,38.8,38.96,3213.0],["2006-01-31",38.64,39.28,38.64,39.2,1838.0],["2006-02-01",39.52,40.0,39.52,40.0,3013.0],["2006-02-02",39.92,40.24,38.0,38.16,3250.0],["2006-02-03",36.96,36.96,36.4,36.72,4300.0],["2006-02-06",36.8,38.4,36.8,37.2,450.0],["2006-02-07",37.04,39.2,36.88,39.2,3938.0],["2006-02-08",38.96,38.96,37.6,37.92,2638.0],["2006-02-09",37.92,40.4,37.92,39.44,4988.0],["2006-02-10",39.44,39.6,39.36,39.6,2675.0],["2006-02-13",39.2,40.8,39.04,39.92,1525.0],["2006-02-14",40.0,40.4,39.76,39.76,6675.0],["2006-02-15",40.0,40.0,38.8,38.88,2713.0],["2006-02-16",38.8,39.28,38.4,38.88,900.0],["2006-02-17",39.04,39.52,38.8,39.52,2175.0],["2006-02-21",39.44,39.68,36.24,38.56,3700.0],["2006-02-22",38.56,38.8,38.08,38.8,1413.0],["2006-02-23",38.8,40.8,38.8,40.4,3513.0],["2006-02-24",40.8,43.6,39.2,43.2,9275.0],["2006-02-27",43.6,46.0,43.6,46.0,20725.0],["2006-02-28",46.0,48.0,46.0,46.48,13500.0],["2006-03-01",46.8,48.0,46.4,47.92,8350.0],["2006-03-02",48.72,50.0,48.0,49.12,10450.0],["2006-03-03",48.88,50.0,48.0,49.52,5100.0],["2006-03-06",49.2,49.2,47.68,48.32,3225.0],["2006-03-07",47.68,50.4,47.68,50.16,11175.0],["2006-03-08",50.32,51.6,48.88,49.2,12400.0],["2006-03-09",49.6,49.6,48.0,48.16,10138.0],["2006-03-10",48.16,49.36,47.44,49.36,7488.0],["2006-03-13",52.0,56.48,51.36,56.32,18800.0],["2006-03-14",56.16,56.4,53.6,55.6,9450.0],["2006-03-15",56.0,58.0,56.0,57.52,14300.0],["2006-03-16",57.76,58.4,57.6,57.92,12575.0],["2006-03-17",57.6,57.76,56.48,56.8,9763.0],["2006-03-20",57.2,57.6,55.2,55.84,7588.0],["2006-03-21",55.84,55.84,49.6,50.32,17588.0],["2006-03-22",45.92,48.96,45.92,48.16,16500.0],["2006-03-23",46.96,48.0,46.96,47.6,7375.0],["2006-03-24",47.2,50.4,46.96,49.52,7838.0],["2006-03-27",49.76,49.76,48.4,48.56,2763.0],["2006-03-28",48.0,48.08,47.84,47.92,1275.0],["2006-03-29",47.6,48.0,47.2,47.84,2800.0],["2006-03-30",47.44,47.84,44.8,46.08,8500.0],["2006-03-31",46.0,52.56,45.2,52.56,9050.0],["2006-04-03",52.8,52.8,50.0,50.48,7963.0],["2006-04-04",50.08,51.2,49.12,51.12,2950.0],["2006-04-05",51.2,51.2,49.76,49.76,2100.0],["2006-04-06",48.96,49.6,48.96,48.96,1000.0],["2006-04-07",48.0,48.88,46.8,48.8,5125.0],["2006-04-10",48.4,48.48,47.2,47.6,2188.0],["2006-04-11",47.28,49.68,47.04,49.6,3013.0],["2006-04-12",49.2,49.6,48.72,49.44,1900.0],["2006-04-13",49.76,49.76,48.0,48.24,613.0],["2006-04-17",48.16,48.8,47.68,48.8,2300.0],["2006-04-18",48.64,49.6,48.0,48.48,1338.0],["2006-04-19",47.84,47.92,44.72,44.96,4500.0],["2006-04-20",45.2,45.84,45.2,45.44,1825.0],["2006-04-21",45.2,45.92,45.12,45.28,2200.0],["2006-04-24",45.2,45.36,44.0,44.0,1888.0],["2006-04-25",44.0,44.0,43.2,43.6,1713.0],["2006-04-26",43.6,43.92,42.88,43.04,3288.0],["2006-04-27",42.4,44.32,41.84,44.32,3750.0],["2006-04-28",44.0,44.0,43.2,43.52,1450.0],["2006-05-01",43.2,44.0,43.2,44.0,1138.0],["2006-05-02",43.92,44.32,42.8,43.04,1500.0],["2006-05-03",42.8,42.88,42.08,42.16,475.0],["2006-05-04",42.0,43.04,41.68,42.32,1488.0],["2006-05-05",42.4,42.64,42.0,42.16,588.0],["2006-05-08",42.0,42.16,41.68,42.16,1438.0],["2006-05-09",42.16,43.6,42.16,43.04,4738.0],["2006-05-10",42.88,44.0,42.88,44.0,1650.0],["2006-05-11",44.0,44.0,43.6,43.76,1138.0],["2006-05-12",43.6,43.76,42.4,42.64,1163.0],["2006-05-15",42.4,42.48,42.4,42.4,650.0],["2006-05-16",42.64,43.92,42.64,43.12,750.0],["2006-05-17",42.64,42.64,41.6,42.08,1400.0],["2006-05-18",41.68,42.08,41.6,41.76,2025.0],["2006-05-19",41.6,41.6,39.28,39.36,3600.0],["2006-05-22",39.2,40.4,38.88,40.08,3575.0],["2006-05-23",40.48,41.28,39.28,39.28,2575.0],["2006-05-24",39.28,40.0,38.4,40.0,5175.0],["2006-05-25",39.6,40.08,38.88,40.08,1000.0],["2006-05-26",39.12,39.52,38.08,39.2,2788.0],["2006-05-30",38.8,39.2,38.56,38.64,1113.0],["2006-05-31",39.04,39.04,37.2,37.52,2138.0],["2006-06-01",37.6,38.8,36.32,36.8,5538.0],["2006-06-02",36.8,37.52,36.0,36.08,5700.0],["2006-06-05",36.16,37.44,36.0,37.28,9588.0],["2006-06-06",37.6,37.76,36.88,36.88,1213.0],["2006-06-07",37.12,37.12,35.28,36.0,10338.0],["2006-06-08",36.0,38.4,36.0,37.76,3363.0],["2006-06-09",37.76,37.76,37.6,37.6,213.0],["2006-06-12",38.4,39.68,37.92,39.44,2300.0],["2006-06-13",39.6,43.6,38.8,43.6,3288.0],["2006-06-14",43.6,43.6,42.96,42.96,4800.0],["2006-06-15",43.6,44.4,43.28,44.0,2825.0],["2006-06-16",44.08,45.84,44.0,44.4,5125.0],["2006-06-19",44.4,44.4,42.4,42.8,3375.0],["2006-06-20",42.8,44.8,42.8,44.4,4950.0],["2006-06-21",44.8,46.24,44.64,45.84,2138.0],["2006-06-22",45.68,45.68,44.32,45.12,1088.0],["2006-06-23",45.2,47.44,44.88,47.36,4638.0],["2006-06-26",47.44,47.44,43.6,44.8,4688.0],["2006-06-27",44.64,47.12,44.64,46.0,1463.0],["2006-06-28",46.0,46.4,45.68,45.68,1288.0],["2006-06-29",45.84,46.4,45.6,46.24,488.0],["2006-06-30",46.4,47.84,45.28,45.28,2613.0],["2006-07-03",45.76,48.8,45.76,48.8,1388.0],["2006-07-05",48.96,48.96,47.6,47.6,1363.0],["2006-07-06",47.68,47.92,47.28,47.44,1863.0],["2006-07-07",47.84,48.0,46.88,46.96,1175.0],["2006-07-10",46.96,47.2,46.0,46.0,1088.0],["2006-07-11",46.0,46.32,45.28,46.24,1013.0],["2006-07-12",45.44,45.68,45.44,45.68,400.0],["2006-07-13",45.28,45.6,44.0,44.4,1163.0],["2006-07-14",44.72,44.72,43.28,43.28,350.0],["2006-07-17",43.2,43.2,42.0,42.0,675.0],["2006-07-18",41.68,41.68,39.68,40.96,4113.0],["2006-07-19",40.96,41.2,39.92,40.88,3563.0],["2006-07-20",40.8,40.8,39.92,39.92,1275.0],["2006-07-21",39.92,39.92,39.28,39.6,988.0],["2006-07-24",40.0,40.0,39.28,39.68,2400.0],["2006-07-25",39.28,39.6,38.8,39.44,2388.0],["2006-07-26",39.44,40.0,39.36,39.44,3200.0],["2006-07-27",39.44,39.76,39.28,39.6,2225.0],["2006-07-28",39.36,41.12,39.2,41.12,3300.0],["2006-07-31",41.12,41.6,40.0,40.32,3100.0],["2006-08-01",40.0,43.2,39.28,43.2,4150.0],["2006-08-02",43.2,43.76,42.96,43.2,850.0],["2006-08-03",42.8,43.2,42.4,42.8,1650.0],["2006-08-04",42.8,43.28,42.24,42.4,675.0],["2006-08-07",42.8,43.84,42.8,43.6,5500.0],["2006-08-08",43.84,44.16,43.68,43.76,2650.0],["2006-08-09",43.28,43.28,38.4,41.28,11825.0],["2006-08-10",41.44,42.0,41.28,41.68,2213.0],["2006-08-11",41.84,41.92,41.76,41.84,1125.0],["2006-08-14",41.68,41.68,41.04,41.28,950.0],["2006-08-15",41.68,41.68,41.2,41.2,863.0],["2006-08-16",41.2,41.28,40.8,40.88,1863.0],["2006-08-17",40.88,43.84,40.88,43.84,2850.0],["2006-08-18",43.44,46.64,43.44,46.64,3438.0],["2006-08-21",45.28,47.04,45.2,45.92,3025.0],["2006-08-22",45.92,45.92,43.68,43.76,2775.0],["2006-08-23",44.0,44.4,43.6,43.68,2963.0],["2006-08-24",44.0,44.8,43.6,44.56,1375.0],["2006-08-25",44.8,44.8,43.68,44.08,3813.0],["2006-08-28",44.32,47.2,44.32,46.8,5838.0],["2006-08-29",46.96,46.96,45.52,45.92,3475.0],["2006-08-30",46.48,48.0,46.0,47.44,3913.0],["2006-08-31",47.36,49.6,47.36,49.36,3963.0],["2006-09-01",49.28,49.28,48.8,48.8,2238.0],["2006-09-05",49.12,49.6,48.8,49.6,4775.0],["2006-09-06",49.2,49.84,48.8,48.96,2350.0],["2006-09-07",48.96,48.96,47.6,47.6,1600.0],["2006-09-08",48.0,48.16,45.6,46.0,2425.0],["2006-09-11",46.24,46.24,46.0,46.08,788.0],["2006-09-12",46.08,46.08,45.76,45.76,838.0],["2006-09-13",46.0,46.0,45.2,45.6,1338.0],["2006-09-14",45.6,45.6,43.92,44.0,1675.0],["2006-09-15",44.0,44.0,42.4,43.04,2413.0],["2006-09-18",43.2,43.28,42.72,42.8,838.0],["2006-09-19",42.4,42.88,41.68,42.48,950.0],["2006-09-20",42.08,42.16,40.8,40.96,3413.0],["2006-09-21",40.96,43.44,40.96,43.44,2250.0],["2006-09-22",43.36,43.52,40.8,42.16,3363.0],["2006-09-25",42.16,42.8,41.68,42.08,2575.0],["2006-09-26",42.0,42.24,40.72,40.8,9763.0],["2006-09-27",40.8,41.92,40.8,41.92,4138.0],["2006-09-28",42.0,43.52,41.76,42.96,2925.0],["2006-09-29",43.12,43.52,43.04,43.44,1575.0],["2006-10-02",43.52,44.56,43.52,44.48,7125.0],["2006-10-03",44.56,44.56,43.2,43.76,2013.0],["2006-10-04",44.0,44.0,43.68,43.84,1075.0],["2006-10-05",43.28,47.12,43.28,46.24,4200.0],["2006-10-06",46.48,48.0,46.48,48.0,3963.0],["2006-10-09",48.0,48.8,48.0,48.0,5838.0],["2006-10-10",48.08,48.08,47.6,47.68,1300.0],["2006-10-11",47.68,47.68,46.0,47.12,4100.0],["2006-10-12",47.12,47.12,46.4,46.8,3013.0],["2006-10-13",47.2,48.8,46.8,48.4,5513.0],["2006-10-16",48.4,48.48,48.16,48.4,4725.0],["2006-10-17",48.32,48.32,46.16,46.4,5725.0],["2006-10-18",46.64,48.4,46.64,48.4,6838.0],["2006-10-19",48.0,49.2,48.0,48.8,2163.0],["2006-10-20",48.88,48.88,48.0,48.08,2513.0],["2006-10-23",48.08,48.4,47.52,48.0,5400.0],["2006-10-24",48.4,49.68,47.2,48.4,3913.0],["2006-10-25",48.08,48.72,48.08,48.4,2075.0],["2006-10-26",48.4,48.72,47.6,48.32,5450.0],["2006-10-27",48.56,50.4,48.56,50.4,6925.0],["2006-10-30",50.4,52.8,50.32,52.08,5238.0],["2006-10-31",52.08,53.2,50.08,50.72,3313.0],["2006-11-01",50.16,52.0,50.16,50.96,1650.0],["2006-11-02",51.2,51.2,50.0,50.08,1963.0],["2006-11-03",50.0,52.4,50.0,51.04,7275.0],["2006-11-06",51.84,51.92,48.0,49.12,3650.0],["2006-11-07",49.2,49.2,47.92,47.92,1738.0],["2006-11-08",47.36,47.52,46.0,47.44,4713.0],["2006-11-09",47.36,48.24,47.2,48.0,1275.0],["2006-11-10",47.6,47.6,46.8,47.2,2375.0],["2006-11-13",46.8,46.8,43.2,43.28,7550.0],["2006-11-14",43.6,44.0,43.2,44.0,4613.0],["2006-11-15",44.72,48.0,44.72,46.56,6538.0],["2006-11-16",45.2,48.0,44.88,48.0,3913.0],["2006-11-17",48.0,48.0,46.96,46.96,2963.0],["2006-11-20",47.36,48.4,46.8,48.4,2125.0],["2006-11-21",49.2,49.2,47.6,48.0,4400.0],["2006-11-22",48.08,48.48,47.44,47.6,3663.0],["2006-11-24",47.6,47.6,46.88,47.12,463.0],["2006-11-27",46.8,47.2,46.0,47.12,2163.0],["2006-11-28",47.2,47.36,46.56,46.8,2538.0],["2006-11-29",46.8,46.88,46.16,46.8,1425.0],["2006-11-30",47.2,47.2,46.48,46.56,1525.0],["2006-12-01",46.64,46.96,46.4,46.4,975.0],["2006-12-04",46.8,46.8,46.4,46.48,2213.0],["2006-12-05",46.4,49.52,46.0,46.56,14650.0],["2006-12-06",47.6,48.0,46.96,48.0,3550.0],["2006-12-07",48.8,49.6,48.0,49.2,8475.0],["2006-12-08",49.6,51.6,49.6,50.88,1588.0],["2006-12-11",51.2,51.2,49.6,49.92,2400.0],["2006-12-12",50.0,50.8,50.0,50.08,4038.0],["2006-12-13",50.4,51.6,50.4,51.12,2638.0],["2006-12-14",51.12,52.4,51.12,51.92,6863.0],["2006-12-15",52.08,52.48,51.52,52.48,4400.0],["2006-12-18",51.6,52.8,51.6,52.16,7488.0],["2006-12-19",52.08,54.4,52.0,54.4,3000.0],["2006-12-20",54.32,55.6,54.08,55.2,2488.0],["2006-12-21",54.8,55.6,54.0,54.96,2813.0],["2006-12-22",55.2,58.0,55.04,57.6,9063.0],["2006-12-26",58.72,59.92,56.56,56.8,7213.0],["2006-12-27",57.44,57.44,54.0,54.32,4200.0],["2006-12-28",54.0,54.0,52.96,53.52,2088.0],["2006-12-29",53.92,54.4,52.4,53.84,2875.0],["2007-01-03",53.6,54.4,53.12,53.52,1175.0],["2007-01-04",54.0,54.0,50.4,51.2,5263.0],["2007-01-05",48.0,50.8,48.0,49.28,11500.0],["2007-01-08",49.44,50.64,48.88,50.64,1988.0],["2007-01-09",49.6,49.6,48.0,48.4,4163.0],["2007-01-10",48.8,48.8,46.0,46.8,3550.0],["2007-01-11",46.4,48.0,46.4,48.0,950.0],["2007-01-12",47.6,49.2,47.6,49.2,2538.0],["2007-01-16",49.6,49.92,48.8,49.44,1350.0],["2007-01-17",48.4,48.4,46.72,47.76,4038.0],["2007-01-18",47.84,49.68,47.84,49.44,2463.0],["2007-01-19",49.44,50.24,49.2,49.6,1763.0],["2007-01-22",49.52,50.24,48.0,48.0,2225.0],["2007-01-23",48.56,48.96,47.44,48.4,3288.0],["2007-01-24",48.0,51.04,48.0,50.08,1688.0],["2007-01-25",50.8,53.6,49.84,52.4,6013.0],["2007-01-26",55.52,55.6,53.44,55.2,10625.0],["2007-01-29",55.6,58.0,55.6,57.12,22938.0],["2007-01-30",57.6,58.0,56.4,58.0,10950.0],["2007-01-31",57.2,58.96,56.8,58.48,7763.0],["2007-02-01",58.4,61.52,57.68,61.12,13400.0],["2007-02-02",61.2,61.6,60.0,61.6,8175.0],["2007-02-05",62.8,62.8,58.88,58.88,8038.0],["2007-02-06",59.2,61.2,58.4,60.0,7713.0],["2007-02-07",60.0,60.4,56.8,57.84,7088.0],["2007-02-08",58.32,58.32,56.8,57.12,3488.0],["2007-02-09",57.52,59.2,56.72,57.6,5275.0],["2007-02-12",57.6,57.6,56.24,57.2,3288.0],["2007-02-13",57.2,57.2,55.76,56.24,3575.0],["2007-02-14",56.4,56.4,55.76,56.0,4538.0],["2007-02-15",55.44,55.76,54.0,54.4,7363.0],["2007-02-16",52.88,53.6,52.0,53.28,5450.0],["2007-02-20",53.28,56.0,53.28,56.0,5075.0],["2007-02-21",56.0,57.2,56.0,57.04,4188.0],["2007-02-22",57.04,58.24,56.96,58.08,5488.0],["2007-02-23",58.48,59.52,58.48,58.8,3088.0],["2007-02-26",59.6,60.72,57.84,59.28,10600.0],["2007-02-27",58.8,58.8,54.8,55.84,5088.0],["2007-02-28",55.04,58.48,54.8,58.4,6688.0],["2007-03-01",58.32,58.72,56.48,58.72,5238.0],["2007-03-02",57.92,59.2,57.92,59.12,4250.0],["2007-03-05",57.76,58.0,56.4,57.2,2163.0],["2007-03-06",57.6,58.8,57.6,58.32,1613.0],["2007-03-07",59.04,59.04,58.0,58.8,1475.0],["2007-03-08",58.8,59.2,56.88,57.2,2425.0],["2007-03-09",57.2,57.2,55.6,55.84,4100.0],["2007-03-12",56.8,58.0,56.24,57.28,3113.0],["2007-03-13",56.4,56.4,55.92,56.24,825.0],["2007-03-14",54.72,55.84,54.56,55.6,2413.0],["2007-03-15",56.8,56.8,56.0,56.4,1150.0],["2007-03-16",56.08,57.6,56.08,57.6,1725.0],["2007-03-19",57.44,57.44,56.48,56.48,1225.0],["2007-03-20",56.56,56.56,54.88,55.76,2050.0],["2007-03-21",55.44,55.44,54.24,55.2,1050.0],["2007-03-22",55.6,55.6,54.48,54.48,1175.0],["2007-03-23",54.4,59.76,54.16,56.16,14025.0],["2007-03-26",56.24,56.24,55.44,56.16,4475.0],["2007-03-27",54.96,58.0,54.96,58.0,3688.0],["2007-03-28",58.4,59.2,56.4,57.36,2250.0],["2007-03-29",57.52,58.4,57.44,58.32,2075.0],["2007-03-30",57.52,59.6,57.52,59.28,4538.0],["2007-04-02",57.84,57.92,56.0,56.96,3150.0],["2007-04-03",56.16,56.96,56.0,56.96,2250.0],["2007-04-04",57.12,58.0,56.8,58.0,1663.0],["2007-04-05",57.6,58.08,56.64,56.8,1688.0],["2007-04-09",56.64,57.92,56.08,57.92,2463.0],["2007-04-10",57.12,57.84,56.8,57.36,363.0],["2007-04-11",57.92,58.0,56.16,56.96,1175.0],["2007-04-12",56.96,57.6,56.08,57.12,4150.0],["2007-04-13",57.12,57.2,56.16,56.96,3175.0],["2007-04-16",56.0,56.8,54.0,56.4,4525.0],["2007-04-17",56.4,56.8,54.88,56.72,3625.0],["2007-04-18",56.64,56.64,54.88,56.32,3575.0],["2007-04-19",55.12,56.0,54.8,56.0,1325.0],["2007-04-20",55.52,55.92,54.72,55.2,1275.0],["2007-04-23",55.6,56.0,54.8,55.2,1488.0],["2007-04-24",54.48,56.48,54.48,56.0,1238.0],["2007-04-25",56.0,56.96,55.76,56.96,1838.0],["2007-04-26",57.52,58.72,57.52,58.72,2800.0],["2007-04-27",58.72,59.28,57.52,58.88,963.0],["2007-04-30",58.0,58.8,55.6,57.2,2000.0],["2007-05-01",56.4,57.28,55.6,56.4,838.0],["2007-05-02",55.2,56.4,54.88,55.12,1625.0],["2007-05-03",55.04,56.4,54.88,55.12,1138.0],["2007-05-04",54.8,55.6,54.0,55.6,1288.0],["2007-05-07",55.68,56.08,54.8,56.0,1238.0],["2007-05-08",55.68,56.64,55.2,55.84,3138.0],["2007-05-09",55.84,56.4,55.2,55.2,1225.0],["2007-05-10",54.8,55.6,52.0,52.08,5288.0],["2007-05-11",52.4,54.0,50.88,51.6,4463.0],["2007-05-14",52.0,52.72,51.28,52.0,1950.0],["2007-05-15",52.0,52.24,49.28,51.6,5763.0],["2007-05-16",51.2,52.0,50.0,52.0,4350.0],["2007-05-17",51.2,53.6,50.16,53.2,5450.0],["2007-05-18",52.0,53.76,51.2,53.6,8450.0],["2007-05-21",54.0,55.2,53.52,55.2,5250.0],["2007-05-22",54.0,56.0,54.0,54.8,3650.0],["2007-05-23",55.76,56.0,54.96,55.12,2313.0],["2007-05-24",56.0,56.4,54.8,55.52,2038.0],["2007-05-25",55.28,56.24,54.8,56.0,2375.0],["2007-05-29",55.6,57.12,55.2,56.4,1938.0],["2007-05-30",54.8,56.64,54.56,54.64,4200.0],["2007-05-31",54.8,56.0,54.4,55.28,3075.0],["2007-06-01",55.2,57.6,55.2,57.6,4200.0],["2007-06-04",58.0,58.4,56.0,57.2,2013.0],["2007-06-05",57.36,58.0,56.72,57.2,2438.0],["2007-06-06",57.6,58.4,56.96,58.4,5100.0],["2007-06-07",58.4,58.48,53.28,56.24,17450.0],["2007-06-08",54.88,55.52,54.88,55.36,3775.0],["2007-06-11",55.6,56.8,54.4,56.4,6138.0],["2007-06-12",56.24,56.32,55.68,56.08,2588.0],["2007-06-13",56.0,56.08,56.0,56.0,688.0],["2007-06-14",55.2,56.0,54.0,55.76,1875.0],["2007-06-15",55.2,55.76,54.4,55.6,763.0],["2007-06-18",55.68,56.0,53.44,54.4,2563.0],["2007-06-19",53.6,53.92,49.2,52.8,2713.0],["2007-06-20",52.16,52.32,48.88,51.2,4175.0],["2007-06-21",49.76,50.4,48.08,50.4,3788.0],["2007-06-22",49.68,50.0,48.0,48.0,3588.0],["2007-06-25",48.08,48.08,38.08,38.08,35825.0],["2007-06-26",38.88,41.52,38.08,41.04,16625.0],["2007-06-27",41.6,43.12,39.68,42.56,10575.0],["2007-06-28",43.36,45.6,42.8,44.08,6050.0],["2007-06-29",44.16,45.2,43.6,44.64,2000.0],["2007-07-02",44.8,44.8,43.6,44.0,2613.0],["2007-07-03",42.8,44.48,41.2,42.8,1288.0],["2007-07-05",41.68,43.6,41.68,43.2,1400.0],["2007-07-06",42.4,45.2,42.4,45.2,16613.0],["2007-07-09",45.2,45.2,43.68,44.0,2063.0],["2007-07-10",43.44,45.2,42.88,44.0,2163.0],["2007-07-11",43.2,45.6,43.2,43.36,1150.0],["2007-07-12",44.0,45.2,42.88,44.0,3150.0],["2007-07-13",43.2,43.6,41.36,43.04,4338.0],["2007-07-16",42.8,42.8,40.88,41.68,2938.0],["2007-07-17",41.6,41.6,40.16,41.2,2988.0],["2007-07-18",40.4,40.96,39.92,40.96,4275.0],["2007-07-19",41.68,41.68,40.0,40.08,3700.0],["2007-07-20",40.0,40.0,37.2,37.68,7413.0],["2007-07-23",37.68,39.52,37.68,37.68,1850.0],["2007-07-24",38.8,38.8,30.4,33.6,19988.0],["2007-07-25",34.0,35.44,33.6,35.44,5250.0],["2007-07-26",35.04,35.28,34.0,35.04,2650.0],["2007-07-27",35.92,38.0,35.92,36.96,2475.0],["2007-07-30",37.2,39.76,36.96,37.12,4238.0],["2007-07-31",36.32,37.2,33.04,34.4,4375.0],["2007-08-01",34.0,35.2,33.6,33.6,3013.0],["2007-08-02",33.6,34.8,33.6,34.4,650.0],["2007-08-03",34.0,34.0,32.8,34.0,12975.0],["2007-08-06",34.4,35.12,33.2,33.2,2513.0],["2007-08-07",33.2,34.8,33.04,34.8,2788.0],["2007-08-08",34.88,35.76,28.32,32.56,19513.0],["2007-08-09",32.56,32.56,32.56,32.56,0.0],["2007-08-10",31.28,31.28,21.04,25.2,57888.0],["2007-08-13",26.4,28.16,25.2,25.2,13650.0],["2007-08-14",24.4,25.6,24.4,25.2,6588.0],["2007-08-15",25.6,26.4,24.88,25.52,6638.0],["2007-08-16",25.6,26.24,23.52,24.4,8613.0],["2007-08-17",24.0,29.84,23.6,25.28,10525.0],["2007-08-20",25.76,29.6,25.76,28.24,8350.0],["2007-08-21",28.24,29.6,28.24,29.36,8638.0],["2007-08-22",28.96,30.8,28.96,30.8,6713.0],["2007-08-23",30.72,31.92,30.72,31.6,5950.0],["2007-08-24",31.2,32.8,31.2,32.32,4650.0],["2007-08-27",32.72,32.8,30.32,32.0,3750.0],["2007-08-28",32.0,32.48,31.2,32.0,1738.0],["2007-08-29",32.24,32.8,32.0,32.64,1938.0],["2007-08-30",32.56,33.92,31.6,32.08,2663.0],["2007-08-31",32.4,33.2,30.8,32.8,3388.0],["2007-09-04",32.4,33.2,31.2,31.52,2388.0],["2007-09-05",31.2,31.52,30.48,30.8,3150.0],["2007-09-06",30.4,31.12,28.48,29.6,3813.0],["2007-09-07",29.92,31.6,28.0,31.6,1963.0],["2007-09-10",31.6,32.0,30.8,31.44,4525.0],["2007-09-11",31.44,32.0,30.8,31.6,1975.0],["2007-09-12",31.92,32.0,31.2,31.84,3725.0],["2007-09-13",31.76,32.56,31.52,32.16,2725.0],["2007-09-14",32.0,33.6,31.36,33.6,5538.0],["2007-09-17",33.84,33.84,31.84,32.08,1075.0],["2007-09-18",32.08,32.8,31.68,31.76,1875.0],["2007-09-19",32.4,32.4,31.6,31.84,863.0],["2007-09-20",32.0,32.0,31.2,31.2,450.0],["2007-09-21",31.04,31.04,30.56,30.8,2525.0],["2007-09-24",30.8,32.24,30.8,32.24,2663.0],["2007-09-25",31.76,32.8,31.76,32.16,3375.0],["2007-09-26",32.32,32.88,31.2,32.4,7350.0],["2007-09-27",32.24,32.48,31.28,32.4,2275.0],["2007-09-28",32.8,33.52,32.4,33.52,3650.0],["2007-10-01",33.84,34.0,32.4,32.72,1438.0],["2007-10-02",32.4,32.72,29.2,32.4,7013.0],["2007-10-03",32.64,32.88,32.0,32.64,3125.0],["2007-10-04",32.24,33.28,31.28,32.4,5663.0],["2007-10-05",32.08,32.8,31.6,32.8,3238.0],["2007-10-08",32.32,33.12,32.32,32.8,2063.0],["2007-10-09",32.8,32.88,32.0,32.88,3275.0],["2007-10-10",32.16,33.12,31.68,32.8,1088.0],["2007-10-11",32.0,33.6,31.52,33.44,4800.0],["2007-10-12",32.88,33.36,30.8,31.6,4625.0],["2007-10-15",31.6,31.76,31.04,31.04,1800.0],["2007-10-16",31.84,32.0,30.96,31.92,1150.0],["2007-10-17",31.6,31.6,31.28,31.28,163.0],["2007-10-18",31.36,32.4,30.8,32.32,3800.0],["2007-10-19",32.72,32.8,31.2,32.0,838.0],["2007-10-22",32.0,32.8,30.4,31.6,1988.0],["2007-10-23",30.8,31.04,25.92,29.12,4800.0],["2007-10-24",29.04,31.04,29.04,29.28,1563.0],["2007-10-25",29.12,29.6,25.6,26.32,3300.0],["2007-10-26",26.4,26.8,25.68,26.48,3688.0],["2007-10-29",26.64,28.0,26.0,28.0,2438.0],["2007-10-30",27.2,29.6,26.8,29.04,1400.0],["2007-10-31",28.4,29.6,28.0,29.2,1400.0],["2007-11-01",29.28,32.0,28.0,29.6,7163.0],["2007-11-02",29.2,29.2,26.8,28.8,4838.0],["2007-11-05",28.88,29.2,27.6,28.8,1788.0],["2007-11-06",29.12,29.44,28.0,28.4,4150.0],["2007-11-07",25.6,27.6,25.6,25.6,4475.0],["2007-11-08",25.6,26.56,25.6,26.56,1925.0],["2007-11-09",27.04,27.2,26.16,27.04,2463.0],["2007-11-12",26.56,27.04,26.08,26.4,438.0],["2007-11-13",26.96,26.96,24.0,26.0,2838.0],["2007-11-14",26.08,26.08,23.92,25.12,2400.0],["2007-11-15",25.12,26.4,25.04,26.4,2425.0],["2007-11-16",26.8,27.92,26.0,26.16,3250.0],["2007-11-19",26.32,26.8,26.32,26.4,1188.0],["2007-11-20",26.96,26.96,24.8,26.0,2325.0],["2007-11-21",26.4,31.2,26.16,30.32,9575.0],["2007-11-23",30.16,30.4,29.36,29.6,1788.0],["2007-11-26",30.16,30.16,29.12,29.36,1588.0],["2007-11-27",28.64,29.36,28.4,29.36,2988.0],["2007-11-28",28.72,28.72,26.56,28.72,3813.0],["2007-11-29",28.0,28.0,26.56,27.68,1538.0],["2007-11-30",27.6,28.32,26.72,28.0,6938.0],["2007-12-03",28.0,28.8,27.2,27.92,1075.0],["2007-12-04",27.2,28.4,26.4,26.64,1450.0],["2007-12-05",26.8,26.8,24.8,25.6,1938.0],["2007-12-06",25.28,25.6,24.8,25.2,1438.0],["2007-12-07",25.92,26.72,25.92,26.4,525.0],["2007-12-10",26.72,26.72,24.8,26.0,1413.0],["2007-12-11",26.64,26.64,25.04,25.92,1188.0],["2007-12-12",23.68,26.0,23.68,25.2,6425.0],["2007-12-13",26.72,28.8,24.88,27.36,3763.0],["2007-12-14",28.4,30.0,27.52,28.56,3125.0],["2007-12-17",27.68,29.84,27.52,28.8,2513.0],["2007-12-18",28.8,29.6,28.72,28.8,725.0],["2007-12-19",29.28,31.52,28.08,28.96,6863.0],["2007-12-20",28.56,29.36,27.76,29.36,1850.0],["2007-12-21",29.36,29.6,24.16,28.4,2363.0],["2007-12-24",30.0,30.0,24.8,28.0,5688.0],["2007-12-26",26.56,28.0,25.6,26.72,2238.0],["2007-12-27",26.4,27.6,24.88,27.12,3988.0],["2007-12-28",27.12,28.0,26.4,27.2,9175.0],["2007-12-31",26.8,29.2,24.88,25.44,8900.0],["2008-01-02",24.88,25.6,24.88,25.12,1200.0],["2008-01-03",26.0,26.08,24.88,24.88,588.0],["2008-01-04",27.12,27.12,24.8,25.44,2375.0],["2008-01-07",25.68,26.48,24.88,25.68,375.0],["2008-01-08",25.2,26.4,24.88,26.16,1813.0],["2008-01-09",24.88,25.6,24.8,24.8,1588.0],["2008-01-10",24.8,25.36,24.4,25.36,2900.0],["2008-01-11",24.88,24.88,23.2,23.2,2225.0],["2008-01-14",23.6,24.4,22.4,23.2,1213.0],["2008-01-15",24.16,25.6,23.36,23.92,1950.0],["2008-01-16",24.0,25.44,24.0,25.44,900.0],["2008-01-17",25.68,26.4,24.48,25.6,1713.0],["2008-01-18",26.0,26.0,24.0,25.2,1825.0],["2008-01-22",22.96,25.2,22.96,25.2,2700.0],["2008-01-23",23.76,24.64,23.28,23.44,1438.0],["2008-01-24",24.08,24.4,21.44,23.28,1813.0],["2008-01-25",24.0,25.6,23.2,25.6,1500.0],["2008-01-28",24.16,25.6,23.2,25.6,950.0],["2008-01-29",25.2,25.2,24.72,25.2,1363.0],["2008-01-30",24.4,25.2,24.0,24.64,2838.0],["2008-01-31",25.2,25.6,24.96,25.2,1775.0],["2008-02-01",24.8,25.76,24.8,25.2,1438.0],["2008-02-04",25.2,25.2,19.44,23.6,10438.0],["2008-02-05",22.96,24.64,22.4,24.08,2625.0],["2008-02-06",23.6,24.64,23.6,24.24,1825.0],["2008-02-07",24.88,25.2,24.32,24.8,1963.0],["2008-02-08",25.2,25.84,24.4,25.84,4275.0],["2008-02-11",26.32,26.4,24.0,25.52,2475.0],["2008-02-12",26.0,26.32,24.72,24.96,1600.0],["2008-02-13",25.36,25.36,24.8,25.2,500.0],["2008-02-14",26.4,26.4,24.08,24.4,4500.0],["2008-02-15",24.88,25.2,24.32,24.56,725.0],["2008-02-19",24.32,25.2,24.32,24.72,163.0],["2008-02-20",24.32,25.2,24.32,25.2,1113.0],["2008-02-21",24.4,24.72,24.0,24.56,1750.0],["2008-02-22",25.52,25.52,23.92,25.2,638.0],["2008-02-25",24.4,25.2,22.4,25.12,2950.0],["2008-02-26",24.16,29.44,24.16,24.8,13350.0],["2008-02-27",25.2,25.2,24.0,25.2,2475.0],["2008-02-28",24.64,24.8,23.76,24.8,1225.0],["2008-02-29",24.8,25.52,24.8,24.8,438.0],["2008-03-03",24.16,27.2,23.76,27.2,5863.0],["2008-03-04",26.8,26.8,23.76,26.56,1138.0],["2008-03-05",26.0,26.0,24.8,26.0,1563.0],["2008-03-06",25.6,26.32,25.52,26.24,275.0],["2008-03-07",25.52,25.52,24.72,25.52,675.0],["2008-03-10",24.72,25.52,24.64,25.44,788.0],["2008-03-11",24.64,25.44,23.76,24.8,1413.0],["2008-03-12",25.2,25.44,24.64,25.2,1038.0],["2008-03-13",24.08,26.16,24.08,26.16,1125.0],["2008-03-14",24.88,25.6,24.0,25.6,875.0],["2008-03-17",25.52,26.24,25.44,26.24,963.0],["2008-03-18",26.4,27.2,25.76,26.4,3350.0],["2008-03-19",26.4,27.04,26.4,27.04,588.0],["2008-03-20",26.0,26.4,25.2,26.0,1450.0],["2008-03-24",25.44,25.6,25.12,25.2,613.0],["2008-03-25",24.56,25.2,24.56,25.2,1325.0],["2008-03-26",25.6,25.6,24.0,25.28,738.0],["2008-03-27",24.8,26.0,24.8,25.52,400.0],["2008-03-28",26.24,26.32,25.2,25.6,825.0],["2008-03-31",27.12,27.12,25.2,26.0,12538.0],["2008-04-01",26.0,26.8,24.16,24.4,3013.0],["2008-04-02",24.08,26.0,24.08,25.68,350.0],["2008-04-03",26.4,26.8,24.96,26.0,1350.0],["2008-04-04",25.6,26.0,25.2,26.0,750.0],["2008-04-07",25.2,25.2,24.4,24.4,400.0],["2008-04-08",25.28,25.28,24.0,24.56,1200.0],["2008-04-09",24.64,24.64,23.2,23.2,2238.0],["2008-04-10",24.0,24.72,22.8,24.0,1913.0],["2008-04-11",22.4,24.0,22.4,23.2,738.0],["2008-04-14",23.2,26.0,22.0,24.4,1688.0],["2008-04-15",25.28,25.28,23.2,24.0,1413.0],["2008-04-16",23.2,24.8,22.56,24.0,2900.0],["2008-04-17",24.24,24.24,22.56,22.56,1313.0],["2008-04-18",22.8,24.0,21.6,24.0,2613.0],["2008-04-21",23.2,23.6,22.16,23.44,1000.0],["2008-04-22",22.8,24.0,22.0,23.84,1225.0],["2008-04-23",23.68,24.0,23.68,24.0,300.0],["2008-04-24",24.0,24.0,23.2,24.0,1100.0],["2008-04-25",24.32,24.32,23.2,24.0,2025.0],["2008-04-28",23.2,24.0,21.6,22.08,1113.0],["2008-04-29",22.32,23.2,22.32,23.2,388.0],["2008-04-30",22.56,24.0,22.56,24.0,1438.0],["2008-05-01",23.84,23.84,22.4,23.2,1188.0],["2008-05-02",22.88,23.2,21.6,22.8,1463.0],["2008-05-05",24.8,24.8,22.4,23.6,2163.0],["2008-05-06",23.2,24.4,23.2,23.28,3363.0],["2008-05-07",23.6,23.6,23.6,23.6,1438.0],["2008-05-08",24.32,24.32,23.52,23.6,763.0],["2008-05-09",24.0,24.0,22.4,23.2,950.0],["2008-05-12",23.2,24.0,22.48,23.6,713.0],["2008-05-13",23.2,24.0,22.0,23.6,938.0],["2008-05-14",22.08,24.0,20.8,24.0,2738.0],["2008-05-15",22.8,24.0,22.0,23.6,2238.0],["2008-05-16",23.84,24.0,23.2,23.6,3238.0],["2008-05-19",23.6,24.0,21.6,22.88,2025.0],["2008-05-20",23.52,23.52,22.8,23.44,488.0],["2008-05-21",22.88,23.12,20.96,22.4,3363.0],["2008-05-22",23.52,23.52,20.16,21.92,3000.0],["2008-05-23",21.92,23.2,21.92,22.8,1288.0],["2008-05-27",22.72,23.2,21.36,23.12,2200.0],["2008-05-28",23.2,23.6,22.72,22.8,875.0],["2008-05-29",22.0,22.4,20.0,20.96,900.0],["2008-05-30",21.6,23.12,21.6,22.8,2425.0],["2008-06-02",22.0,22.32,20.4,22.32,513.0],["2008-06-03",21.04,22.24,21.04,21.6,1088.0],["2008-06-04",22.16,22.4,20.8,22.0,850.0],["2008-06-05",21.6,21.6,20.64,21.44,2350.0],["2008-06-06",21.2,21.2,21.12,21.2,338.0],["2008-06-09",21.6,22.72,21.2,21.36,1450.0],["2008-06-10",21.6,22.0,20.16,21.2,2313.0],["2008-06-11",20.96,22.08,20.88,21.04,675.0],["2008-06-12",20.8,21.36,20.48,21.2,1038.0],["2008-06-13",20.96,21.36,20.56,21.2,388.0],["2008-06-16",21.2,21.2,21.12,21.2,188.0],["2008-06-17",21.36,21.44,20.64,21.2,375.0],["2008-06-18",21.36,22.0,20.8,20.8,363.0],["2008-06-19",20.8,21.28,19.52,20.56,4563.0],["2008-06-20",20.32,20.32,19.2,20.08,1213.0],["2008-06-23",20.88,20.88,18.16,18.96,900.0],["2008-06-24",19.2,19.76,19.2,19.28,300.0],["2008-06-25",19.6,19.6,18.4,18.48,1575.0],["2008-06-26",18.48,19.2,18.0,19.2,2775.0],["2008-06-27",17.52,19.6,17.04,17.6,3488.0],["2008-06-30",16.88,17.6,16.16,16.8,2263.0],["2008-07-01",16.16,16.56,15.44,16.0,1150.0],["2008-07-02",14.48,15.92,14.48,14.8,5788.0],["2008-07-03",14.56,15.76,14.56,15.44,1600.0],["2008-07-07",14.64,15.12,10.24,12.72,6500.0],["2008-07-08",12.8,12.8,11.36,11.92,4925.0],["2008-07-09",10.88,11.76,10.88,11.2,4138.0],["2008-07-10",10.48,10.8,8.32,8.4,5025.0],["2008-07-11",8.08,14.8,8.08,13.6,7363.0],["2008-07-14",13.2,18.0,13.2,17.52,9525.0],["2008-07-15",17.76,20.64,17.52,18.8,6938.0],["2008-07-16",19.6,19.84,16.0,19.2,2975.0],["2008-07-17",19.2,19.52,17.52,18.88,3725.0],["2008-07-18",18.16,18.8,18.0,18.8,1663.0],["2008-07-21",19.2,19.84,18.96,19.2,3275.0],["2008-07-22",19.6,19.6,16.08,17.44,3588.0],["2008-07-23",17.6,17.6,16.0,17.52,2975.0],["2008-07-24",17.04,17.04,13.76,13.76,5438.0],["2008-07-25",13.76,15.04,13.76,14.0,2250.0],["2008-07-28",14.32,14.32,12.8,13.6,1263.0],["2008-07-29",13.6,14.0,12.56,13.12,638.0],["2008-07-30",14.32,14.8,12.64,14.8,2338.0],["2008-07-31",15.6,15.6,14.08,14.08,1150.0],["2008-08-01",13.68,14.24,12.08,14.16,1088.0],["2008-08-04",13.44,13.68,12.32,12.32,575.0],["2008-08-05",11.84,12.8,11.84,12.72,2075.0],["2008-08-06",14.8,14.8,12.48,12.8,1500.0],["2008-08-07",13.28,13.28,11.84,12.0,1213.0],["2008-08-08",12.8,12.8,12.0,12.48,1938.0],["2008-08-11",12.8,16.0,12.8,16.0,4125.0],["2008-08-12",16.0,19.12,16.0,17.2,5850.0],["2008-08-13",16.96,18.8,16.0,18.32,4450.0],["2008-08-14",18.48,19.84,18.48,19.52,1900.0],["2008-08-15",20.64,22.4,20.0,21.52,5413.0],["2008-08-18",22.0,22.0,20.8,21.44,1113.0],["2008-08-19",20.8,21.44,20.32,20.56,2675.0],["2008-08-20",20.08,20.32,19.6,20.32,438.0],["2008-08-21",18.56,19.2,18.32,18.8,2063.0],["2008-08-22",19.04,20.64,19.04,20.16,1513.0],["2008-08-25",20.0,20.4,18.8,20.0,1000.0],["2008-08-26",19.28,19.28,18.8,19.28,725.0],["2008-08-27",19.6,20.4,19.6,20.4,1638.0],["2008-08-28",19.28,21.52,19.28,21.52,1738.0],["2008-08-29",21.6,22.0,18.0,18.0,4688.0],["2008-09-02",18.8,19.52,18.16,19.28,875.0],["2008-09-03",18.88,19.2,18.8,18.88,288.0],["2008-09-04",18.8,18.8,16.32,17.6,2700.0],["2008-09-05",17.2,17.2,15.68,16.96,2013.0],["2008-09-08",17.04,17.36,16.24,17.2,1425.0],["2008-09-09",16.88,16.88,16.0,16.4,2288.0],["2008-09-10",16.16,16.4,15.28,16.4,1213.0],["2008-09-11",16.64,16.64,15.04,15.68,363.0],["2008-09-12",16.24,16.4,15.6,16.4,100.0],["2008-09-15",15.6,15.6,14.48,15.28,1513.0],["2008-09-16",15.44,16.0,14.96,16.0,1363.0],["2008-09-17",16.08,16.08,14.16,15.28,1075.0],["2008-09-18",16.8,17.2,16.0,16.96,2013.0],["2008-09-19",16.4,17.6,15.6,15.6,638.0],["2008-09-22",14.8,16.4,14.8,15.12,1350.0],["2008-09-23",15.28,15.52,15.04,15.52,3263.0],["2008-09-24",16.4,17.2,15.6,15.84,563.0],["2008-09-25",15.92,16.8,15.76,16.72,963.0],["2008-09-26",18.16,18.16,15.2,15.6,1238.0],["2008-09-29",14.8,14.8,12.4,12.96,1038.0],["2008-09-30",12.4,13.68,11.6,13.6,650.0],["2008-10-01",13.12,14.8,12.64,14.8,475.0],["2008-10-02",14.56,14.56,12.96,13.2,475.0],["2008-10-03",13.52,14.0,10.4,14.0,2288.0],["2008-10-06",13.6,13.6,10.4,12.0,2588.0],["2008-10-07",11.28,12.72,10.4,12.0,1263.0],["2008-10-08",13.2,13.2,9.6,13.12,5475.0],["2008-10-09",12.08,13.6,9.6,10.4,1888.0],["2008-10-10",10.4,11.6,9.2,11.6,2163.0],["2008-10-13",11.36,13.2,11.2,11.2,2975.0],["2008-10-14",11.2,15.2,11.2,15.2,2750.0],["2008-10-15",15.84,15.84,14.8,14.8,250.0],["2008-10-16",14.8,15.84,14.16,15.12,1638.0],["2008-10-17",15.84,15.84,14.48,15.2,1238.0],["2008-10-20",16.72,17.76,16.0,17.6,5500.0],["2008-10-21",18.32,22.4,18.0,20.8,4013.0],["2008-10-22",19.2,21.2,19.2,20.56,1650.0],["2008-10-23",20.56,22.0,20.08,20.88,3700.0],["2008-10-24",20.16,20.8,17.76,19.6,2175.0],["2008-10-27",18.96,20.8,18.96,20.72,1088.0],["2008-10-28",22.32,22.32,20.0,20.8,1263.0],["2008-10-29",20.08,20.88,18.88,19.52,600.0],["2008-10-30",18.88,19.2,18.0,19.2,388.0],["2008-10-31",18.4,18.72,18.08,18.48,638.0],["2008-11-03",19.6,19.6,18.08,18.4,600.0],["2008-11-04",18.0,18.88,18.0,18.8,1375.0],["2008-11-05",18.8,19.2,17.84,19.2,713.0],["2008-11-06",18.4,19.52,18.4,19.28,988.0],["2008-11-07",19.2,20.0,18.08,18.8,1563.0],["2008-11-10",20.0,20.0,17.6,18.48,900.0],["2008-11-11",17.68,19.2,14.48,18.4,2488.0],["2008-11-12",18.8,18.8,17.2,18.56,313.0],["2008-11-13",18.4,19.12,18.0,18.8,1400.0],["2008-11-14",18.8,18.8,18.8,18.8,0.0],["2008-11-17",19.2,19.2,16.24,18.0,913.0],["2008-11-18",17.44,17.44,13.2,16.4,2125.0],["2008-11-19",17.68,17.68,15.12,15.52,925.0],["2008-11-20",16.0,16.0,14.8,15.52,888.0],["2008-11-21",14.4,14.4,11.6,13.36,2288.0],["2008-11-24",13.04,15.92,12.0,14.0,1400.0],["2008-11-25",14.4,15.6,14.4,14.4,325.0],["2008-11-26",14.4,16.32,14.4,15.6,2913.0],["2008-11-28",15.92,15.92,15.92,15.92,38.0],["2008-12-01",13.92,16.16,13.92,15.36,400.0],["2008-12-02",16.0,16.32,15.2,16.0,1088.0],["2008-12-03",16.0,18.64,15.2,16.48,1475.0],["2008-12-04",16.4,16.88,16.0,16.4,863.0],["2008-12-05",15.68,16.0,15.6,16.0,1188.0],["2008-12-08",15.6,16.0,14.96,16.0,1200.0],["2008-12-09",15.2,16.0,13.2,13.6,2750.0],["2008-12-10",14.24,15.12,14.24,15.12,638.0],["2008-12-11",15.68,15.92,15.28,15.28,263.0],["2008-12-12",15.68,15.68,12.08,12.08,750.0],["2008-12-15",14.16,14.16,14.16,14.16,63.0],["2008-12-16",12.8,14.08,12.0,12.8,2175.0],["2008-12-17",13.2,13.6,12.8,12.8,1388.0],["2008-12-18",12.4,12.72,12.0,12.72,2225.0],["2008-12-19",12.0,13.2,10.8,13.12,1875.0],["2008-12-22",13.76,14.0,10.8,12.24,2213.0],["2008-12-23",12.72,12.72,11.2,12.0,413.0],["2008-12-24",11.2,12.16,11.2,12.16,1238.0],["2008-12-26",11.68,12.4,11.28,11.36,2125.0],["2008-12-29",11.28,11.36,9.04,10.8,7663.0],["2008-12-30",10.8,10.8,10.0,10.8,2563.0],["2008-12-31",11.28,13.2,10.8,13.2,6413.0],["2009-01-02",13.6,14.0,13.2,13.92,613.0],["2009-01-05",14.24,14.24,12.96,13.92,238.0],["2009-01-06",13.6,13.6,13.44,13.44,50.0],["2009-01-07",13.6,13.76,11.76,11.84,1900.0],["2009-01-08",12.8,12.8,11.52,12.4,988.0],["2009-01-09",12.64,12.64,11.6,11.84,275.0],["2009-01-12",11.52,11.52,10.4,11.36,1300.0],["2009-01-13",10.4,12.0,10.4,11.84,1375.0],["2009-01-14",12.08,12.64,12.08,12.64,775.0],["2009-01-15",10.4,12.0,10.4,11.36,2388.0],["2009-01-16",10.64,11.6,10.64,11.6,300.0],["2009-01-20",10.48,11.92,10.48,11.68,700.0],["2009-01-21",11.68,12.16,11.68,12.16,613.0],["2009-01-22",12.0,12.0,12.0,12.0,13.0],["2009-01-23",11.92,11.92,9.2,10.0,17038.0],["2009-01-26",10.08,10.08,8.56,9.92,5150.0],["2009-01-27",9.92,10.0,9.2,9.36,263.0],["2009-01-28",8.48,10.0,8.48,10.0,838.0],["2009-01-29",10.56,10.56,9.36,9.6,788.0],["2009-01-30",9.12,10.08,9.12,10.08,275.0],["2009-02-02",9.6,9.6,9.6,9.6,1300.0],["2009-02-03",9.68,9.76,9.28,9.6,63.0],["2009-02-04",8.96,10.32,8.96,10.32,1638.0],["2009-02-05",10.08,10.4,9.6,9.76,963.0],["2009-02-06",10.0,10.0,9.04,9.76,5538.0],["2009-02-09",9.12,9.28,8.96,9.28,863.0],["2009-02-10",8.8,9.04,8.8,8.88,313.0],["2009-02-11",8.88,9.6,8.32,8.8,9288.0],["2009-02-12",8.48,9.2,8.16,8.48,3763.0],["2009-02-13",8.56,8.56,7.52,7.6,9063.0],["2009-02-17",7.6,8.0,7.52,7.6,4000.0],["2009-02-18",7.12,8.16,5.52,8.16,2675.0],["2009-02-19",7.6,7.92,7.2,7.76,450.0],["2009-02-20",6.96,7.76,6.8,7.6,738.0],["2009-02-23",7.6,8.16,7.12,8.16,863.0],["2009-02-24",8.16,8.16,6.24,8.08,1363.0],["2009-02-25",7.76,8.08,6.88,6.88,2000.0],["2009-02-26",6.8,6.8,5.92,6.8,875.0],["2009-02-27",7.04,7.04,6.08,6.48,813.0],["2009-03-02",6.08,6.56,4.96,5.04,5225.0],["2009-03-03",6.8,6.8,4.24,4.8,13738.0],["2009-03-04",4.0,7.04,4.0,7.04,988.0],["2009-03-05",7.52,7.6,5.92,6.4,650.0],["2009-03-06",6.0,6.4,4.72,5.6,2263.0],["2009-03-09",5.28,6.16,4.56,5.52,925.0],["2009-03-10",5.6,5.92,5.12,5.92,575.0],["2009-03-11",6.24,8.0,6.08,8.0,575.0],["2009-03-12",7.04,8.0,7.04,7.92,2825.0],["2009-03-13",8.0,8.16,7.92,8.0,1425.0],["2009-03-16",8.08,8.8,8.0,8.24,1775.0],["2009-03-17",8.48,9.44,7.76,8.64,3625.0],["2009-03-18",8.64,9.2,8.64,9.2,563.0],["2009-03-19",9.6,10.8,8.72,10.16,2113.0],["2009-03-20",9.6,10.96,9.6,9.68,1563.0],["2009-03-23",10.0,10.0,9.36,10.0,1400.0],["2009-03-24",9.52,9.76,8.32,9.68,1913.0],["2009-03-25",9.92,9.92,9.36,9.92,1175.0],["2009-03-26",9.36,10.16,9.36,10.16,1875.0],["2009-03-27",10.0,10.0,9.6,9.68,175.0],["2009-03-30",9.2,9.84,9.2,9.84,88.0],["2009-03-31",9.68,9.68,9.6,9.6,175.0],["2009-04-01",8.4,9.84,8.08,8.48,2300.0],["2009-04-02",8.8,9.2,8.8,9.04,125.0],["2009-04-03",8.72,9.2,8.72,9.2,63.0],["2009-04-06",8.72,8.88,8.4,8.8,2900.0],["2009-04-07",8.48,8.64,8.4,8.64,500.0],["2009-04-08",8.64,8.8,8.4,8.8,1888.0],["2009-04-09",8.64,10.0,8.4,10.0,1063.0],["2009-04-13",10.0,10.0,8.4,8.64,1438.0],["2009-04-14",8.8,8.8,8.4,8.4,525.0],["2009-04-15",8.4,8.4,8.32,8.4,1688.0],["2009-04-16",8.4,9.28,8.4,9.28,688.0],["2009-04-17",9.36,10.4,8.8,9.44,550.0],["2009-04-20",7.44,9.36,7.44,8.0,750.0],["2009-04-21",8.4,9.68,8.0,8.8,2025.0],["2009-04-22",8.8,8.8,8.8,8.8,0.0],["2009-04-23",8.8,9.92,8.8,9.84,638.0],["2009-04-24",9.44,9.44,9.44,9.44,438.0],["2009-04-27",10.0,10.24,9.44,10.0,3163.0],["2009-04-28",9.92,10.24,9.6,10.0,650.0],["2009-04-29",10.24,10.24,9.6,10.08,250.0],["2009-04-30",10.0,10.8,9.6,10.32,3163.0],["2009-05-01",10.32,10.8,10.08,10.8,5025.0],["2009-05-04",10.96,13.2,10.0,13.12,7988.0],["2009-05-05",13.2,13.2,9.92,12.24,8500.0],["2009-05-06",12.4,12.64,12.0,12.56,2613.0],["2009-05-07",13.2,13.2,12.32,12.32,213.0],["2009-05-08",12.56,12.56,12.56,12.56,63.0],["2009-05-11",12.56,12.56,11.76,11.76,1588.0],["2009-05-12",12.0,12.0,11.2,11.76,338.0],["2009-05-13",12.0,12.0,12.0,12.0,13.0],["2009-05-14",12.0,12.0,10.48,11.36,1438.0],["2009-05-15",9.68,12.56,9.6,12.56,463.0],["2009-05-18",12.56,12.72,11.36,12.32,1000.0],["2009-05-19",12.8,12.8,11.2,12.0,3725.0],["2009-05-20",11.92,12.4,11.2,12.4,400.0],["2009-05-21",12.56,13.6,12.0,13.6,2675.0],["2009-05-22",13.6,13.6,11.84,12.96,613.0],["2009-05-26",13.2,13.6,12.4,12.96,1038.0],["2009-05-27",13.12,13.92,12.8,13.6,5650.0],["2009-05-28",13.6,13.6,12.16,13.2,2250.0],["2009-05-29",12.4,13.6,11.6,13.6,3638.0],["2009-06-01",14.32,14.32,13.04,14.0,838.0],["2009-06-02",14.0,14.0,12.64,13.36,2050.0],["2009-06-03",12.96,13.92,12.0,13.2,2875.0],["2009-06-04",14.0,14.0,11.76,13.68,1913.0],["2009-06-05",12.96,14.24,12.96,14.08,450.0],["2009-06-08",14.4,14.4,13.36,14.4,875.0],["2009-06-09",14.0,14.4,12.48,14.4,1450.0],["2009-06-10",14.4,14.64,14.0,14.0,638.0],["2009-06-11",14.08,15.12,13.68,15.12,3550.0],["2009-06-12",15.36,15.84,15.12,15.84,3363.0],["2009-06-15",16.0,16.72,15.12,15.76,1663.0],["2009-06-16",15.6,16.0,14.0,15.76,850.0],["2009-06-17",14.08,15.68,12.08,13.6,6325.0],["2009-06-18",13.68,14.48,12.88,14.48,3563.0],["2009-06-19",14.48,15.44,14.48,14.64,838.0],["2009-06-22",16.0,16.8,15.28,15.92,3413.0],["2009-06-23",16.0,16.0,14.0,14.48,1563.0],["2009-06-24",14.4,14.4,14.16,14.16,713.0],["2009-06-25",14.32,14.32,13.92,14.32,525.0],["2009-06-26",14.4,14.4,13.92,14.16,900.0],["2009-06-29",14.16,14.16,12.96,13.2,1725.0],["2009-06-30",13.76,14.0,13.76,14.0,1475.0],["2009-07-01",14.16,14.4,13.6,13.6,813.0],["2009-07-02",14.16,14.16,13.12,13.6,1150.0],["2009-07-06",13.68,14.08,13.36,14.08,75.0],["2009-07-07",14.08,14.08,13.68,14.08,163.0],["2009-07-08",13.68,14.4,13.68,13.92,188.0],["2009-07-09",14.0,14.0,12.8,12.8,888.0],["2009-07-10",12.88,13.28,12.88,13.28,138.0],["2009-07-13",12.88,13.44,12.88,13.44,1238.0],["2009-07-14",13.04,13.6,12.8,13.6,450.0],["2009-07-15",13.6,13.6,12.08,13.12,2338.0],["2009-07-16",12.8,13.12,12.08,12.88,575.0],["2009-07-17",13.2,14.32,12.8,12.8,913.0],["2009-07-20",13.2,14.4,12.8,12.8,200.0],["2009-07-21",12.4,12.4,12.4,12.4,100.0],["2009-07-22",12.4,12.4,12.0,12.0,938.0],["2009-07-23",12.4,14.08,11.68,14.0,1488.0],["2009-07-24",14.4,14.4,13.28,14.32,813.0],["2009-07-27",13.12,14.32,12.0,13.2,6488.0],["2009-07-28",13.84,13.84,13.36,13.76,338.0],["2009-07-29",13.2,14.24,13.2,14.24,388.0],["2009-07-30",11.68,14.32,11.68,13.84,1088.0],["2009-07-31",13.68,14.24,13.68,13.76,638.0],["2009-08-03",12.32,13.92,12.32,13.76,1150.0],["2009-08-04",13.92,13.92,13.28,13.76,2813.0],["2009-08-05",13.36,13.92,12.96,13.84,3000.0],["2009-08-06",13.6,13.6,12.32,13.6,1875.0],["2009-08-07",12.88,14.0,12.88,12.88,2513.0],["2009-08-10",12.88,13.36,12.56,12.8,3188.0],["2009-08-11",12.64,12.8,10.64,12.8,3725.0],["2009-08-12",12.56,12.72,12.08,12.72,1338.0],["2009-08-13",11.52,12.8,11.52,12.0,800.0],["2009-08-14",10.96,12.0,10.8,11.52,1150.0],["2009-08-17",11.76,12.56,11.2,12.48,1050.0],["2009-08-18",12.88,13.28,12.64,13.2,738.0],["2009-08-19",13.44,13.92,13.44,13.92,2350.0],["2009-08-20",13.92,13.92,13.44,13.76,775.0],["2009-08-21",14.0,14.0,12.4,13.76,4313.0],["2009-08-24",13.2,13.6,13.04,13.44,613.0],["2009-08-25",13.36,13.92,12.72,13.28,4550.0],["2009-08-26",13.04,13.04,11.68,12.24,6075.0],["2009-08-27",12.64,12.64,12.0,12.24,1163.0],["2009-08-28",12.16,12.16,11.6,12.08,4638.0],["2009-08-31",12.08,12.08,11.52,11.6,1000.0],["2009-09-01",12.0,12.08,11.6,12.08,3338.0],["2009-09-02",11.6,12.0,11.28,12.0,1200.0],["2009-09-03",12.0,12.4,11.68,11.92,1613.0],["2009-09-04",11.6,12.16,11.6,12.08,1725.0],["2009-09-08",11.84,12.08,11.68,11.76,450.0],["2009-09-09",12.08,12.24,11.6,11.6,3388.0],["2009-09-10",11.68,11.68,11.28,11.36,588.0],["2009-09-11",12.0,12.0,11.36,11.68,800.0],["2009-09-14",11.52,11.76,10.8,11.28,8775.0],["2009-09-15",10.48,11.68,10.4,11.44,1513.0],["2009-09-16",11.04,11.84,10.4,10.96,2125.0],["2009-09-17",10.96,11.36,10.48,10.64,9150.0],["2009-09-18",10.72,11.2,10.4,10.4,5625.0],["2009-09-21",11.12,12.0,11.12,11.84,8950.0],["2009-09-22",12.96,13.44,11.52,13.12,19800.0],["2009-09-23",12.0,13.76,12.0,13.04,6750.0],["2009-09-24",13.2,13.52,12.56,12.56,4363.0],["2009-09-25",12.96,12.96,12.16,12.56,2788.0],["2009-09-28",12.16,12.4,12.16,12.4,1638.0],["2009-09-29",12.48,12.64,12.4,12.56,1525.0],["2009-09-30",10.64,12.64,10.64,12.0,5000.0],["2009-10-01",12.64,13.44,11.84,11.84,17188.0],["2009-10-02",11.6,12.0,11.6,11.92,913.0],["2009-10-05",12.0,12.24,11.92,12.0,5525.0],["2009-10-06",12.0,12.24,11.68,12.0,3463.0],["2009-10-07",11.92,12.0,11.92,11.92,688.0],["2009-10-08",11.68,12.0,11.28,11.84,6975.0],["2009-10-09",11.6,11.76,11.6,11.6,175.0],["2009-10-12",11.6,11.6,11.6,11.6,825.0],["2009-10-13",11.6,11.6,11.44,11.6,1250.0],["2009-10-14",12.0,12.0,12.0,12.0,325.0],["2009-10-15",12.0,12.0,11.6,12.0,750.0],["2009-10-16",11.84,11.92,11.6,11.92,638.0],["2009-10-19",12.0,12.0,11.6,11.76,1975.0],["2009-10-20",11.6,12.0,11.6,12.0,1775.0],["2009-10-21",12.16,12.24,11.76,12.0,3413.0],["2009-10-22",12.0,12.0,11.6,12.0,2113.0],["2009-10-23",12.16,12.16,11.84,12.0,1413.0],["2009-10-26",12.0,12.0,11.6,12.0,1025.0],["2009-10-27",12.0,12.0,11.44,11.6,1500.0],["2009-10-28",12.0,12.24,11.68,12.0,4300.0],["2009-10-29",12.16,12.16,11.84,11.84,3050.0],["2009-10-30",11.76,12.08,11.68,11.76,3275.0],["2009-11-02",12.0,12.16,11.92,11.92,6000.0],["2009-11-03",12.08,12.16,12.0,12.16,3900.0],["2009-11-04",12.16,12.16,11.68,12.0,4338.0],["2009-11-05",12.08,12.64,12.0,12.64,10563.0],["2009-11-06",12.8,12.8,12.32,12.8,3125.0],["2009-11-09",12.96,13.12,12.72,12.8,5750.0],["2009-11-10",12.8,13.04,12.48,12.48,2463.0],["2009-11-11",12.8,12.8,11.2,11.92,3025.0],["2009-11-12",11.28,11.52,10.8,11.36,2675.0],["2009-11-13",11.12,11.6,10.8,11.36,675.0],["2009-11-16",11.28,11.36,10.8,11.2,2063.0],["2009-11-17",10.72,10.8,10.0,10.24,6900.0],["2009-11-18",10.64,10.64,10.24,10.56,1625.0],["2009-11-19",10.48,10.56,10.4,10.56,775.0],["2009-11-20",10.8,11.2,9.76,10.72,5175.0],["2009-11-23",10.4,10.4,10.16,10.32,513.0],["2009-11-24",10.0,10.08,10.0,10.08,1288.0],["2009-11-25",9.92,10.0,9.68,10.0,450.0],["2009-11-27",10.0,10.0,10.0,10.0,0.0],["2009-11-30",10.0,10.16,10.0,10.16,625.0],["2009-12-01",9.6,10.0,9.28,9.68,4625.0],["2009-12-02",9.2,9.52,8.16,9.2,3413.0],["2009-12-03",8.32,8.96,7.6,8.96,3313.0],["2009-12-04",7.6,8.8,7.6,8.8,5050.0],["2009-12-07",9.44,9.6,9.2,9.44,900.0],["2009-12-08",9.92,10.8,9.12,10.56,2713.0],["2009-12-09",10.72,10.72,10.24,10.72,1350.0],["2009-12-10",10.8,10.8,10.64,10.8,463.0],["2009-12-11",10.4,11.6,9.36,9.84,4313.0],["2009-12-14",9.84,10.0,9.2,9.76,1113.0],["2009-12-15",10.0,10.8,9.68,10.0,2713.0],["2009-12-16",9.44,10.08,8.4,9.2,7263.0],["2009-12-17",9.2,9.6,8.88,9.6,2925.0],["2009-12-18",8.96,9.68,8.8,8.8,3950.0],["2009-12-21",9.2,9.2,8.4,8.8,1988.0],["2009-12-22",8.72,9.6,8.4,9.6,6888.0],["2009-12-23",9.6,10.08,9.6,10.08,1700.0],["2009-12-24",10.4,11.52,10.4,10.56,2700.0],["2009-12-28",11.04,11.76,10.96,11.76,5713.0],["2009-12-29",11.84,14.32,11.76,13.92,26350.0],["2009-12-30",14.24,19.2,14.0,19.12,65638.0],["2009-12-31",24.0,38.64,23.2,30.0,1260988.0],["2010-01-04",31.84,32.0,25.44,28.88,625163.0],["2010-01-05",27.84,29.12,26.0,28.4,143788.0],["2010-01-06",28.8,32.08,28.8,31.76,185763.0],["2010-01-07",32.08,37.84,30.8,31.84,306463.0],["2010-01-08",34.72,35.44,31.84,32.08,119638.0],["2010-01-11",32.0,32.32,30.8,31.92,45425.0],["2010-01-12",31.28,32.08,30.08,31.28,34038.0],["2010-01-13",31.84,31.84,30.8,31.04,21650.0],["2010-01-14",30.88,31.2,28.32,30.16,65325.0],["2010-01-15",29.6,30.4,28.4,29.04,19325.0],["2010-01-19",30.0,31.6,28.0,28.4,46250.0],["2010-01-20",29.36,31.52,28.4,29.76,18563.0],["2010-01-21",28.24,30.08,26.4,27.52,42788.0],["2010-01-22",27.68,27.68,24.16,24.4,75863.0],["2010-01-25",24.16,26.16,22.8,22.8,48175.0],["2010-01-26",22.88,22.88,21.36,22.16,33900.0],["2010-01-27",22.64,23.52,22.24,22.56,20388.0],["2010-01-28",21.36,22.72,20.96,22.56,14888.0],["2010-01-29",22.0,23.2,21.6,22.56,13225.0],["2010-02-01",23.2,23.68,22.16,22.48,5088.0],["2010-02-02",22.0,22.24,21.68,21.68,7463.0],["2010-02-03",21.92,22.64,21.44,21.92,5088.0],["2010-02-04",22.0,22.0,20.88,20.88,6238.0],["2010-02-05",20.8,20.88,19.44,20.24,9400.0],["2010-02-08",20.0,20.64,19.68,20.08,2025.0],["2010-02-09",20.0,21.2,20.0,21.04,2650.0],["2010-02-10",21.04,22.16,20.32,22.16,6513.0],["2010-02-11",22.4,23.28,22.16,23.28,5025.0],["2010-02-12",23.2,23.6,22.56,23.6,3088.0],["2010-02-16",23.2,23.28,22.24,22.24,3763.0],["2010-02-17",22.4,23.36,22.4,22.96,4038.0],["2010-02-18",22.96,23.2,22.48,23.2,4438.0],["2010-02-19",23.44,23.44,21.92,22.56,4238.0],["2010-02-22",22.8,22.8,22.0,22.16,2988.0],["2010-02-23",23.04,23.04,21.44,21.84,1450.0],["2010-02-24",21.92,22.96,21.76,22.8,2438.0],["2010-02-25",22.48,22.48,20.48,21.12,6425.0],["2010-02-26",20.96,22.4,20.96,21.84,3713.0],["2010-03-01",21.6,21.6,20.08,20.4,7463.0],["2010-03-02",20.64,21.84,20.4,21.2,3338.0],["2010-03-03",21.6,21.76,20.56,21.52,6650.0],["2010-03-04",21.12,21.28,20.08,21.2,3800.0],["2010-03-05",21.68,21.68,20.08,20.48,5500.0],["2010-03-08",20.4,20.72,20.0,20.48,2538.0],["2010-03-09",20.48,20.48,20.0,20.16,5050.0],["2010-03-10",20.32,20.8,20.16,20.48,6750.0],["2010-03-11",20.4,20.4,19.44,19.84,6038.0],["2010-03-12",19.2,19.6,19.12,19.28,10313.0],["2010-03-15",18.64,18.88,17.6,18.24,7425.0],["2010-03-16",18.16,18.16,17.2,17.68,7963.0],["2010-03-17",17.6,18.56,17.44,18.48,7338.0],["2010-03-18",18.8,19.2,18.64,19.04,10375.0],["2010-03-19",19.28,19.76,18.56,19.28,3788.0],["2010-03-22",18.8,19.6,18.8,19.36,4650.0],["2010-03-23",19.2,19.6,18.8,18.96,9563.0],["2010-03-24",19.04,19.2,18.16,18.16,5013.0],["2010-03-25",18.0,18.0,17.12,17.92,12775.0],["2010-03-26",17.44,17.6,17.04,17.44,5175.0],["2010-03-29",17.44,18.4,17.44,18.32,3688.0],["2010-03-30",18.16,18.24,17.2,17.52,2363.0],["2010-03-31",17.28,17.6,16.72,17.6,2188.0],["2010-04-01",17.36,17.36,16.8,17.28,4325.0],["2010-04-05",16.24,18.24,15.84,16.96,28063.0],["2010-04-06",16.96,17.6,16.4,17.6,4425.0],["2010-04-07",17.28,17.44,16.8,17.44,5413.0],["2010-04-08",17.2,17.2,16.8,16.8,2088.0],["2010-04-09",17.04,17.2,16.72,16.8,4338.0],["2010-04-12",17.12,17.2,16.72,16.96,1563.0],["2010-04-13",16.64,17.28,16.64,17.12,2475.0],["2010-04-14",17.04,17.2,16.4,17.04,15175.0],["2010-04-15",16.72,17.2,16.48,16.72,3163.0],["2010-04-16",16.48,16.8,16.0,16.64,6213.0],["2010-04-19",16.0,16.4,15.84,16.0,4650.0],["2010-04-20",15.84,16.32,15.84,16.32,3050.0],["2010-04-21",16.4,16.72,16.24,16.56,2475.0],["2010-04-22",16.4,16.4,15.6,15.92,5625.0],["2010-04-23",15.76,16.24,15.2,15.36,36413.0],["2010-04-26",15.12,15.2,14.4,14.72,10925.0],["2010-04-27",14.56,14.96,14.4,14.56,6563.0],["2010-04-28",14.96,15.04,14.4,14.64,4838.0],["2010-04-29",14.72,14.88,14.4,14.48,7363.0],["2010-04-30",14.64,15.76,14.48,14.96,8675.0],["2010-05-03",14.96,15.52,13.76,14.4,8350.0],["2010-05-04",14.64,14.64,14.4,14.4,3938.0],["2010-05-05",14.56,14.8,14.16,14.16,6450.0],["2010-05-06",14.48,20.0,14.16,15.52,40163.0],["2010-05-07",15.92,16.32,14.32,14.56,13838.0],["2010-05-10",14.56,15.68,13.04,13.6,18450.0],["2010-05-11",13.84,14.24,13.68,13.92,2725.0],["2010-05-12",13.92,15.84,13.92,14.4,9250.0],["2010-05-13",13.92,14.4,12.96,13.6,6713.0],["2010-05-14",13.28,13.52,13.04,13.2,6838.0],["2010-05-17",13.36,13.6,13.36,13.52,1938.0],["2010-05-18",13.2,13.28,12.56,12.56,5525.0],["2010-05-19",12.4,12.4,12.08,12.08,4050.0],["2010-05-20",12.24,12.24,12.0,12.08,6000.0],["2010-05-21",12.0,12.16,11.44,11.84,4188.0],["2010-05-24",12.0,12.0,10.88,11.12,4200.0],["2010-05-25",10.4,11.12,10.4,11.04,3275.0],["2010-05-26",10.8,12.16,10.8,11.84,4538.0],["2010-05-27",11.92,13.12,11.84,12.16,3350.0],["2010-05-28",12.48,12.48,12.0,12.0,638.0],["2010-06-01",12.16,12.16,11.6,11.6,1613.0],["2010-06-02",11.04,11.76,11.04,11.6,1063.0],["2010-06-03",11.52,11.6,11.2,11.36,2938.0],["2010-06-04",10.8,11.76,10.8,11.68,3688.0],["2010-06-07",11.92,12.16,11.76,11.84,8350.0],["2010-06-08",12.0,12.0,11.36,12.0,3038.0],["2010-06-09",11.76,13.12,11.76,12.72,11125.0],["2010-06-10",12.72,12.88,11.12,11.36,7350.0],["2010-06-11",11.6,11.84,11.36,11.44,4488.0],["2010-06-14",11.44,12.0,11.28,11.36,963.0],["2010-06-15",11.6,11.76,11.6,11.68,263.0],["2010-06-16",11.28,11.36,11.2,11.2,2013.0],["2010-06-17",11.04,11.04,10.48,10.64,2788.0],["2010-06-18",10.88,11.52,10.72,11.52,1225.0],["2010-06-21",11.04,11.2,10.4,10.64,2900.0],["2010-06-22",10.64,10.72,10.4,10.4,2313.0],["2010-06-23",10.48,11.44,10.4,10.8,3188.0],["2010-06-24",10.88,11.12,10.08,10.08,3263.0],["2010-06-25",10.32,10.48,8.24,9.6,15325.0],["2010-06-28",9.76,19.92,9.76,16.8,199188.0],["2010-06-29",16.08,18.16,12.4,13.04,223775.0],["2010-06-30",12.8,15.04,12.72,12.72,43825.0],["2010-07-01",12.4,13.12,11.36,12.48,17513.0],["2010-07-02",12.8,13.04,12.0,12.16,11075.0],["2010-07-06",13.04,13.92,12.16,12.8,17588.0],["2010-07-07",12.48,12.48,9.84,10.96,40013.0],["2010-07-08",10.64,11.44,10.48,11.44,3125.0],["2010-07-09",11.36,11.36,10.48,11.12,5363.0],["2010-07-12",10.72,11.2,10.24,10.72,4288.0],["2010-07-13",11.04,11.44,9.84,11.2,5775.0],["2010-07-14",10.64,12.48,10.4,12.24,8950.0],["2010-07-15",11.6,13.2,11.04,12.8,14013.0],["2010-07-16",13.28,13.28,11.28,11.28,7038.0],["2010-07-19",11.92,12.4,11.44,11.44,3350.0],["2010-07-20",10.8,12.4,10.4,12.08,11338.0],["2010-07-21",12.56,12.56,11.36,11.6,6713.0],["2010-07-22",11.76,11.76,11.04,11.04,5913.0],["2010-07-23",10.8,11.12,10.72,10.8,5563.0],["2010-07-26",11.52,12.24,11.2,11.76,8763.0],["2010-07-27",11.12,11.36,10.88,11.2,6300.0],["2010-07-28",11.04,12.4,11.04,11.6,4963.0],["2010-07-29",11.68,11.92,11.2,11.52,2225.0],["2010-07-30",11.28,12.64,11.28,12.56,2350.0],["2010-08-02",12.72,12.8,11.84,11.92,3188.0],["2010-08-03",11.6,12.32,11.28,11.92,1850.0],["2010-08-04",11.52,12.08,11.28,11.28,1425.0],["2010-08-05",11.28,11.44,11.12,11.12,2000.0],["2010-08-06",11.36,11.52,10.96,11.36,4738.0],["2010-08-09",11.52,11.52,11.44,11.44,313.0],["2010-08-10",10.96,11.36,10.8,10.96,3500.0],["2010-08-11",10.8,11.2,10.56,10.88,6425.0],["2010-08-12",10.8,11.52,10.64,10.88,1950.0],["2010-08-13",10.64,10.96,10.4,10.64,1275.0],["2010-08-16",10.08,11.6,9.84,10.16,3825.0],["2010-08-17",10.16,10.16,9.6,9.76,3438.0],["2010-08-18",10.24,10.24,9.44,9.6,3188.0],["2010-08-19",9.6,10.24,9.36,9.6,4213.0],["2010-08-20",10.0,10.0,9.36,9.76,2613.0],["2010-08-23",10.0,10.32,9.2,9.76,4888.0],["2010-08-24",9.36,9.84,9.2,9.52,5463.0],["2010-08-25",9.44,9.52,9.12,9.44,1338.0],["2010-08-26",9.36,9.44,9.2,9.36,2163.0],["2010-08-27",9.52,9.6,9.04,9.36,6100.0],["2010-08-30",9.36,9.44,8.88,9.28,400.0],["2010-08-31",8.96,9.44,8.96,8.96,338.0],["2010-09-01",8.88,9.52,8.88,9.44,3925.0],["2010-09-02",9.52,9.68,9.36,9.52,2700.0],["2010-09-03",9.52,10.56,8.88,10.08,9238.0],["2010-09-07",9.84,10.16,8.96,9.92,2025.0],["2010-09-08",9.76,9.76,8.96,9.36,3063.0],["2010-09-09",9.2,9.2,8.72,8.88,3438.0],["2010-09-10",9.2,9.2,8.64,8.64,2700.0],["2010-09-13",9.2,9.2,8.48,8.72,2525.0],["2010-09-14",8.56,9.2,8.56,8.8,6088.0],["2010-09-15",8.56,8.96,8.4,8.48,2450.0],["2010-09-16",8.4,8.4,7.6,7.6,30775.0],["2010-09-17",7.6,7.92,7.6,7.76,6850.0],["2010-09-20",7.84,9.36,7.84,9.12,16375.0],["2010-09-21",8.96,9.52,8.8,8.96,8438.0],["2010-09-22",8.72,9.92,8.72,9.44,7500.0],["2010-09-23",9.36,9.44,8.8,8.96,2700.0],["2010-09-24",8.96,9.6,8.88,8.88,13400.0],["2010-09-27",9.76,9.76,8.88,8.96,3475.0],["2010-09-28",9.04,9.52,8.96,9.44,5613.0],["2010-09-29",9.6,9.6,9.04,9.12,2838.0],["2010-09-30",9.04,9.04,7.84,8.56,21925.0],["2010-10-01",9.6,10.24,8.88,9.6,36313.0],["2010-10-04",9.76,11.44,9.6,11.12,28788.0],["2010-10-05",11.12,11.36,10.4,10.88,8888.0],["2010-10-06",10.8,10.88,10.16,10.48,5675.0],["2010-10-07",10.88,10.96,10.08,10.56,7088.0],["2010-10-08",10.16,10.56,10.0,10.32,4563.0],["2010-10-11",10.4,10.8,10.32,10.64,1813.0],["2010-10-12",10.32,10.64,10.32,10.56,6675.0],["2010-10-13",10.4,10.8,10.32,10.56,3163.0],["2010-10-14",10.56,10.64,10.32,10.48,3438.0],["2010-10-15",10.4,10.64,9.68,10.16,4925.0],["2010-10-18",10.0,10.24,9.76,9.92,2525.0],["2010-10-19",9.92,10.16,9.2,9.36,5038.0],["2010-10-20",9.28,9.68,9.28,9.44,2100.0],["2010-10-21",9.6,10.0,9.36,9.68,3063.0],["2010-10-22",9.52,10.08,9.52,9.76,3363.0],["2010-10-25",9.92,10.0,9.52,9.84,2975.0],["2010-10-26",9.84,9.84,9.52,9.76,1438.0],["2010-10-27",9.6,9.68,9.2,9.52,2863.0],["2010-10-28",9.6,9.84,9.28,9.84,1613.0],["2010-10-29",9.68,10.08,9.6,9.84,4225.0],["2010-11-01",10.64,10.64,10.0,10.16,6038.0],["2010-11-02",10.0,10.64,10.0,10.64,2875.0],["2010-11-03",10.8,11.2,9.84,10.24,5138.0],["2010-11-04",10.4,10.56,9.12,10.24,2975.0],["2010-11-05",9.76,10.8,9.6,10.4,4050.0],["2010-11-08",10.32,10.48,9.84,10.0,4613.0],["2010-11-09",8.88,11.2,8.88,11.2,17700.0],["2010-11-10",10.88,11.2,10.48,10.8,5125.0],["2010-11-11",10.88,10.96,10.4,10.8,1850.0],["2010-11-12",10.96,11.2,9.76,10.0,6638.0],["2010-11-15",10.32,11.04,9.2,9.36,7013.0],["2010-11-16",9.28,10.56,9.28,10.16,4238.0],["2010-11-17",9.92,10.32,9.2,9.68,3325.0],["2010-11-18",9.52,9.84,9.28,9.84,15325.0],["2010-11-19",9.68,9.92,9.36,9.6,3150.0],["2010-11-22",9.44,10.0,9.44,10.0,2125.0],["2010-11-23",10.0,10.08,9.84,10.08,2988.0],["2010-11-24",9.92,10.16,9.84,10.08,2663.0],["2010-11-26",9.92,10.24,9.92,10.24,425.0],["2010-11-29",9.92,10.24,9.84,10.24,1075.0],["2010-11-30",9.92,10.32,9.92,10.32,2113.0],["2010-12-01",10.32,10.64,10.08,10.64,2488.0],["2010-12-02",10.32,10.64,10.24,10.64,3538.0],["2010-12-03",10.56,10.64,10.24,10.48,2338.0],["2010-12-06",10.4,10.48,9.68,10.24,6775.0],["2010-12-07",10.16,10.4,10.0,10.24,2388.0],["2010-12-08",10.4,10.8,10.32,10.8,3563.0],["2010-12-09",11.68,11.68,10.8,10.96,5863.0],["2010-12-10",11.04,11.6,10.4,11.28,5775.0],["2010-12-13",11.2,12.48,11.04,12.0,8663.0],["2010-12-14",12.16,14.96,11.84,13.84,34588.0],["2010-12-15",13.52,13.52,12.64,12.88,14838.0],["2010-12-16",12.72,12.88,11.6,11.68,13825.0],["2010-12-17",12.24,13.52,11.6,12.32,13263.0],["2010-12-20",13.52,13.52,11.68,12.24,13488.0],["2010-12-21",12.24,12.8,11.68,12.08,6788.0],["2010-12-22",12.0,12.32,11.68,12.08,4875.0],["2010-12-23",11.84,12.24,11.76,12.08,3213.0],["2010-12-27",11.76,12.24,11.76,12.0,1538.0],["2010-12-28",11.84,12.0,11.6,11.84,3413.0],["2010-12-29",11.6,11.68,10.88,11.12,15738.0],["2010-12-30",10.88,11.2,10.48,11.12,10863.0],["2010-12-31",10.72,11.04,10.72,10.96,4975.0],["2011-01-03",10.8,11.12,10.48,10.72,5325.0],["2011-01-04",10.72,11.2,10.72,11.12,3963.0],["2011-01-05",10.72,11.2,10.48,11.12,1438.0],["2011-01-06",11.04,11.6,10.56,11.36,4350.0],["2011-01-07",11.44,11.44,10.8,11.04,3013.0],["2011-01-10",10.88,11.04,10.48,10.88,2425.0],["2011-01-11",10.8,11.2,10.72,11.12,4988.0],["2011-01-12",11.92,11.92,10.8,11.2,2325.0],["2011-01-13",10.8,12.4,10.8,12.32,7188.0],["2011-01-14",12.32,13.92,12.32,12.48,9863.0],["2011-01-18",12.56,12.72,11.44,11.6,6050.0],["2011-01-19",11.36,11.36,10.56,10.8,7225.0],["2011-01-20",10.8,11.2,10.8,11.12,1800.0],["2011-01-21",11.12,11.28,10.72,10.96,2588.0],["2011-01-24",10.96,10.96,10.08,10.8,3700.0],["2011-01-25",10.48,11.12,10.48,10.56,2538.0],["2011-01-26",10.8,11.2,10.72,10.88,1100.0],["2011-01-27",10.8,10.8,10.56,10.56,1250.0],["2011-01-28",10.64,11.28,10.16,10.4,4900.0],["2011-01-31",10.88,10.96,10.4,10.64,1063.0],["2011-02-01",10.56,10.56,10.0,10.4,2625.0],["2011-02-02",10.24,10.4,10.0,10.32,2000.0],["2011-02-03",10.48,10.88,9.36,10.24,11425.0],["2011-02-04",10.4,11.2,9.76,10.72,1513.0],["2011-02-07",10.4,10.88,10.32,10.4,1400.0],["2011-02-08",10.4,10.8,10.32,10.64,975.0],["2011-02-09",10.56,10.72,10.16,10.16,2488.0],["2011-02-10",10.24,10.56,10.16,10.32,1325.0],["2011-02-11",10.24,11.04,10.0,10.88,6425.0],["2011-02-14",10.88,11.6,10.88,11.44,7025.0],["2011-02-15",13.92,13.92,11.12,11.52,2700.0],["2011-02-16",11.6,11.68,10.8,11.36,3225.0],["2011-02-17",11.44,11.52,10.4,10.72,1700.0],["2011-02-18",10.8,11.36,10.56,11.2,1538.0],["2011-02-22",10.4,11.2,10.4,11.2,2188.0],["2011-02-23",10.16,10.96,10.16,10.96,2588.0],["2011-02-24",10.96,11.28,10.8,10.88,2663.0],["2011-02-25",11.04,11.04,10.24,10.64,3050.0],["2011-02-28",10.64,10.64,10.0,10.32,1975.0],["2011-03-01",10.32,11.52,10.08,10.96,6100.0],["2011-03-02",10.64,11.04,10.4,10.72,1488.0],["2011-03-03",10.16,10.88,10.16,10.48,1363.0],["2011-03-04",11.12,11.12,10.08,10.24,975.0],["2011-03-07",10.4,10.56,10.24,10.32,950.0],["2011-03-08",10.32,10.64,10.16,10.32,2563.0],["2011-03-09",10.4,10.96,10.24,10.4,4113.0],["2011-03-10",10.48,10.88,10.08,10.32,6763.0],["2011-03-11",10.24,11.04,10.0,10.8,6338.0],["2011-03-14",10.72,10.96,10.32,10.88,5613.0],["2011-03-15",10.56,10.96,9.68,10.08,7713.0],["2011-03-16",9.44,11.12,9.44,10.32,1413.0],["2011-03-17",10.08,10.24,9.84,10.08,250.0],["2011-03-18",9.68,10.08,8.88,8.88,12013.0],["2011-03-21",8.88,9.04,8.64,8.72,3300.0],["2011-03-22",8.64,8.72,7.2,7.84,27400.0],["2011-03-23",7.84,8.32,7.76,8.16,6650.0],["2011-03-24",8.32,8.88,8.0,8.72,6850.0],["2011-03-25",8.8,8.88,8.56,8.8,2800.0],["2011-03-28",8.32,8.48,8.16,8.32,1850.0],["2011-03-29",8.4,8.4,7.84,7.84,6663.0],["2011-03-30",7.84,8.0,7.76,7.76,1250.0],["2011-03-31",7.36,8.4,6.8,7.68,18538.0],["2011-04-01",7.76,7.92,7.68,7.76,1738.0],["2011-04-04",7.6,8.08,7.28,7.68,3613.0],["2011-04-05",7.76,7.76,7.44,7.76,2763.0],["2011-04-06",7.76,7.84,7.36,7.68,1450.0],["2011-04-07",7.2,7.6,7.2,7.28,2163.0],["2011-04-08",7.52,7.52,7.2,7.36,1363.0],["2011-04-11",7.36,7.6,7.04,7.12,4975.0],["2011-04-12",7.04,8.08,6.96,7.36,45538.0],["2011-04-13",7.2,7.36,6.56,6.8,20075.0],["2011-04-14",6.88,7.12,6.8,7.04,4100.0],["2011-04-15",7.92,10.24,7.28,8.96,131500.0],["2011-04-18",8.96,8.96,8.4,8.48,14413.0],["2011-04-19",8.4,8.48,8.0,8.08,8963.0],["2011-04-20",8.0,8.32,8.0,8.08,4900.0],["2011-04-21",8.0,8.16,7.6,8.08,4975.0],["2011-04-25",7.76,8.08,7.6,7.68,9075.0],["2011-04-26",8.32,9.04,8.24,8.32,16813.0],["2011-04-27",8.0,8.8,8.0,8.24,5300.0],["2011-04-28",8.4,8.4,7.84,8.0,3750.0],["2011-04-29",8.24,8.24,7.84,7.92,2750.0],["2011-05-02",8.0,8.0,7.52,7.6,8625.0],["2011-05-03",7.84,8.56,7.84,8.4,16150.0],["2011-05-04",9.2,9.52,8.48,9.52,14125.0],["2011-05-05",9.6,9.68,9.04,9.68,6588.0],["2011-05-06",9.12,9.28,8.8,9.12,3775.0],["2011-05-09",7.6,8.96,7.6,8.64,1825.0],["2011-05-10",8.64,9.36,8.64,9.2,2688.0],["2011-05-11",9.84,9.84,8.88,9.44,4813.0],["2011-05-12",9.44,9.76,9.12,9.44,2063.0],["2011-05-13",9.2,9.6,9.2,9.44,7463.0],["2011-05-16",9.2,9.84,9.2,9.68,4625.0],["2011-05-17",9.36,9.84,9.28,9.76,950.0],["2011-05-18",9.84,10.08,9.76,10.0,5863.0],["2011-05-19",10.0,10.24,9.76,10.0,5938.0],["2011-05-20",10.16,10.96,9.92,10.56,10500.0],["2011-05-23",10.0,10.96,10.0,10.48,9675.0],["2011-05-24",10.32,10.48,10.16,10.16,3125.0],["2011-05-25",10.32,10.4,10.0,10.0,4813.0],["2011-05-26",10.0,10.32,10.0,10.32,1200.0],["2011-05-27",10.16,10.32,10.16,10.32,375.0],["2011-05-31",10.4,10.8,10.4,10.4,4188.0],["2011-06-01",10.4,10.72,10.0,10.08,2013.0],["2011-06-02",10.08,10.24,10.0,10.16,713.0],["2011-06-03",10.0,10.08,9.44,9.6,2338.0],["2011-06-06",9.44,9.44,8.96,8.96,1188.0],["2011-06-07",9.04,9.2,8.8,8.88,2575.0],["2011-06-08",8.96,8.96,8.16,8.16,5325.0],["2011-06-09",8.16,8.4,7.92,8.0,5938.0],["2011-06-10",8.0,8.4,8.0,8.16,3463.0],["2011-06-13",8.4,9.92,8.4,8.88,4225.0],["2011-06-14",9.12,9.2,8.24,8.48,1688.0],["2011-06-15",8.48,9.2,8.48,9.04,4175.0],["2011-06-16",9.04,9.2,8.96,9.12,2875.0],["2011-06-17",9.04,9.28,8.8,9.28,1875.0],["2011-06-20",9.04,9.36,8.88,9.04,1225.0],["2011-06-21",9.28,9.44,8.88,9.04,1513.0],["2011-06-22",8.88,9.28,8.88,9.12,750.0],["2011-06-23",9.12,9.12,9.12,9.12,0.0],["2011-06-24",8.96,9.76,8.96,9.76,6338.0],["2011-06-27",9.76,9.76,9.2,9.28,1763.0],["2011-06-28",9.36,9.76,9.36,9.44,263.0],["2011-06-29",9.36,9.68,9.2,9.2,1138.0],["2011-06-30",9.6,10.0,9.36,10.0,1150.0],["2011-07-01",9.92,9.92,9.36,9.36,2163.0],["2011-07-05",9.44,9.6,9.44,9.6,1475.0],["2011-07-06",9.6,9.6,9.36,9.52,1000.0],["2011-07-07",10.08,10.08,9.6,9.84,6625.0],["2011-07-08",9.92,10.0,9.6,9.92,625.0],["2011-07-11",9.68,10.56,9.68,10.56,10350.0],["2011-07-12",10.56,10.8,10.4,10.64,6050.0],["2011-07-13",10.64,10.8,9.76,10.4,2338.0],["2011-07-14",10.4,10.56,10.08,10.16,1300.0],["2011-07-15",10.16,10.24,9.84,10.08,2363.0],["2011-07-18",10.0,10.32,9.84,10.08,675.0],["2011-07-19",10.0,10.0,9.84,10.0,575.0],["2011-07-20",9.84,10.08,9.84,10.0,938.0],["2011-07-21",10.16,10.32,10.16,10.32,1338.0],["2011-07-22",10.32,10.48,10.24,10.32,3463.0],["2011-07-25",10.32,10.4,9.92,9.92,925.0],["2011-07-26",10.16,10.16,10.08,10.16,413.0],["2011-07-27",10.24,10.24,9.92,10.0,1125.0],["2011-07-28",10.24,10.4,10.0,10.0,975.0],["2011-07-29",9.84,10.08,9.6,9.92,800.0],["2011-08-01",9.84,10.24,9.84,9.92,1175.0],["2011-08-02",9.92,10.0,9.68,9.84,863.0],["2011-08-03",10.24,10.64,9.92,10.64,6825.0],["2011-08-04",10.48,10.72,9.68,10.32,2475.0],["2011-08-05",10.0,10.32,9.76,9.92,2988.0],["2011-08-08",9.44,9.68,9.2,9.44,2400.0],["2011-08-09",9.68,9.68,9.04,9.12,1863.0],["2011-08-10",10.72,10.72,9.12,9.36,2363.0],["2011-08-11",9.2,9.6,9.12,9.2,2013.0],["2011-08-12",9.6,9.84,9.2,9.6,1113.0],["2011-08-15",9.92,11.2,9.52,9.92,5538.0],["2011-08-16",10.4,10.72,10.0,10.0,2875.0],["2011-08-17",10.0,10.64,9.92,10.4,4913.0],["2011-08-18",10.0,10.4,9.68,10.32,1100.0],["2011-08-19",10.32,10.32,9.68,10.24,850.0],["2011-08-22",10.64,10.64,10.08,10.08,1225.0],["2011-08-23",10.32,10.32,9.6,10.08,2100.0],["2011-08-24",9.92,10.24,9.68,10.0,1488.0],["2011-08-25",9.76,10.0,9.52,10.0,1163.0],["2011-08-26",10.0,10.08,9.76,10.08,250.0],["2011-08-29",10.24,10.24,9.44,9.84,1888.0],["2011-08-30",9.44,10.24,9.44,9.92,1013.0],["2011-08-31",9.52,10.16,9.12,9.6,3263.0],["2011-09-01",9.52,9.6,9.44,9.6,2400.0],["2011-09-02",9.52,9.6,9.52,9.6,63.0],["2011-09-06",9.44,9.76,9.28,9.36,463.0],["2011-09-07",9.44,9.6,9.04,9.2,3613.0],["2011-09-08",9.2,9.36,9.04,9.28,450.0],["2011-09-09",9.12,10.56,8.8,9.92,2825.0],["2011-09-12",9.68,9.76,8.88,9.28,2063.0],["2011-09-13",9.44,9.84,8.96,9.2,825.0],["2011-09-14",9.36,9.6,8.96,9.6,1025.0],["2011-09-15",9.6,9.6,9.2,9.6,1525.0],["2011-09-16",9.6,9.6,9.04,9.04,3038.0],["2011-09-19",9.12,9.44,8.88,8.88,1300.0],["2011-09-20",9.2,9.36,8.8,9.12,2925.0],["2011-09-21",8.88,9.28,8.4,9.12,2463.0],["2011-09-22",8.8,8.96,7.6,8.08,10225.0],["2011-09-23",8.16,8.24,8.16,8.24,238.0],["2011-09-26",8.24,8.64,8.0,8.64,1188.0],["2011-09-27",8.56,8.8,8.24,8.56,4013.0],["2011-09-28",8.4,8.48,8.16,8.48,275.0],["2011-09-29",8.08,8.32,8.0,8.32,388.0],["2011-09-30",8.0,8.32,8.0,8.32,1225.0],["2011-10-03",8.08,8.08,7.28,7.6,3275.0],["2011-10-04",7.28,7.6,7.2,7.28,3050.0],["2011-10-05",7.28,7.68,7.28,7.6,1375.0],["2011-10-06",7.28,7.84,7.28,7.84,1275.0],["2011-10-07",7.92,8.16,7.84,8.0,2200.0],["2011-10-10",7.84,8.4,7.84,8.24,2938.0],["2011-10-11",8.24,8.32,7.84,7.84,1113.0],["2011-10-12",8.24,8.4,7.76,8.0,1413.0],["2011-10-13",8.0,8.08,7.2,7.6,3463.0],["2011-10-14",8.0,8.08,7.84,8.0,1413.0],["2011-10-17",8.24,8.48,7.36,7.6,5200.0],["2011-10-18",7.52,7.68,7.36,7.68,2400.0],["2011-10-19",7.36,7.36,7.2,7.28,3963.0],["2011-10-20",7.68,7.68,7.36,7.36,63.0],["2011-10-21",7.6,7.6,7.2,7.2,3875.0],["2011-10-24",7.28,7.36,7.2,7.36,2538.0],["2011-10-25",7.36,7.6,7.2,7.2,2363.0],["2011-10-26",7.28,7.52,7.2,7.2,1013.0],["2011-10-27",7.6,7.84,7.2,7.52,5775.0],["2011-10-28",7.44,7.84,7.44,7.68,338.0],["2011-10-31",7.6,7.68,7.6,7.68,363.0],["2011-11-01",7.44,7.68,7.28,7.68,175.0],["2011-11-02",7.36,8.24,7.12,7.76,1250.0],["2011-11-03",7.44,8.24,7.44,8.0,613.0],["2011-11-04",8.4,8.8,7.76,8.32,1200.0],["2011-11-07",8.32,8.32,7.36,7.6,3975.0],["2011-11-08",8.0,8.24,7.44,7.84,2238.0],["2011-11-09",8.24,8.24,8.0,8.24,738.0],["2011-11-10",8.24,8.24,7.68,7.92,700.0],["2011-11-11",7.84,7.92,7.6,7.92,488.0],["2011-11-14",7.92,7.92,7.92,7.92,963.0],["2011-11-15",7.92,8.32,7.44,8.24,4338.0],["2011-11-16",8.16,8.4,8.0,8.0,1700.0],["2011-11-17",7.6,8.24,7.52,8.24,900.0],["2011-11-18",7.92,8.24,7.68,8.0,550.0],["2011-11-21",7.6,7.76,7.52,7.6,925.0],["2011-11-22",7.6,8.32,7.6,7.92,1200.0],["2011-11-23",7.92,7.92,7.52,7.52,1013.0],["2011-11-25",7.52,7.52,7.52,7.52,0.0],["2011-11-28",7.68,7.84,7.68,7.68,700.0],["2011-11-29",7.68,8.08,7.52,7.52,438.0],["2011-11-30",7.2,7.6,6.8,7.2,2313.0],["2011-12-01",7.12,8.0,6.96,7.6,613.0],["2011-12-02",7.6,7.6,7.6,7.6,88.0],["2011-12-05",7.84,7.92,7.36,7.44,825.0],["2011-12-06",7.6,7.92,7.2,7.6,1238.0],["2011-12-07",7.68,7.68,7.6,7.68,1188.0],["2011-12-08",7.28,7.44,7.2,7.44,200.0],["2011-12-09",7.76,7.76,7.2,7.68,800.0],["2011-12-12",7.28,7.92,6.8,7.6,1538.0],["2011-12-13",7.92,7.92,7.2,7.2,1225.0],["2011-12-14",7.2,7.36,7.12,7.36,1713.0],["2011-12-15",7.12,7.28,7.12,7.28,175.0],["2011-12-16",7.28,7.6,6.96,7.2,763.0],["2011-12-19",7.12,7.2,6.56,7.04,813.0],["2011-12-20",7.04,7.36,6.8,7.04,2425.0],["2011-12-21",6.64,7.12,6.64,6.88,2700.0],["2011-12-22",6.8,7.12,6.8,6.96,4613.0],["2011-12-23",6.88,7.28,6.56,6.88,2925.0],["2011-12-27",6.72,7.04,6.72,6.96,2338.0],["2011-12-28",6.8,6.96,6.64,6.8,8800.0],["2011-12-29",6.8,6.88,6.64,6.8,2188.0],["2011-12-30",6.64,7.12,6.56,7.12,5138.0],["2012-01-03",7.12,7.2,6.56,6.72,1025.0],["2012-01-04",6.96,6.96,6.64,6.96,350.0],["2012-01-05",6.72,7.2,6.72,7.2,450.0],["2012-01-06",7.28,7.28,7.04,7.28,2375.0],["2012-01-09",6.96,6.96,6.56,6.8,450.0],["2012-01-10",6.8,7.28,6.72,6.88,1163.0],["2012-01-11",7.2,7.28,7.2,7.28,925.0],["2012-01-12",7.04,7.84,6.96,7.6,1488.0],["2012-01-13",7.36,7.36,7.12,7.12,1838.0],["2012-01-17",7.36,7.36,6.8,6.88,1850.0],["2012-01-18",6.88,7.2,6.88,6.88,1638.0],["2012-01-19",7.12,7.76,7.12,7.6,1025.0],["2012-01-20",7.52,7.6,7.52,7.52,88.0],["2012-01-23",7.12,7.52,6.88,7.04,550.0],["2012-01-24",7.44,7.92,7.44,7.44,338.0],["2012-01-25",7.2,7.52,7.04,7.44,138.0],["2012-01-26",7.36,7.92,7.36,7.36,1688.0],["2012-01-27",7.44,7.44,7.2,7.2,1663.0],["2012-01-30",7.44,7.76,6.72,6.8,2000.0],["2012-01-31",6.72,7.12,6.72,7.04,550.0],["2012-02-01",7.12,7.76,6.48,7.04,1300.0],["2012-02-02",7.04,7.12,7.04,7.12,363.0],["2012-02-03",7.04,7.28,6.8,7.28,800.0],["2012-02-06",6.96,7.2,6.88,6.96,588.0],["2012-02-07",6.8,7.2,6.48,7.2,2500.0],["2012-02-08",7.2,7.28,6.96,7.04,1638.0],["2012-02-09",7.04,7.2,6.72,7.2,1875.0],["2012-02-10",7.2,7.28,7.2,7.2,363.0],["2012-02-13",7.28,7.52,6.96,6.96,238.0],["2012-02-14",7.12,7.28,6.8,6.88,1325.0],["2012-02-15",6.88,6.96,6.88,6.96,400.0],["2012-02-16",6.88,7.44,6.88,7.28,1588.0],["2012-02-17",7.2,7.44,7.12,7.12,1663.0],["2012-02-21",7.12,7.2,7.12,7.2,375.0],["2012-02-22",7.28,7.36,6.48,7.36,2038.0],["2012-02-23",7.36,7.44,7.12,7.44,1488.0],["2012-02-24",7.12,7.44,7.12,7.44,1650.0],["2012-02-27",7.2,7.44,7.2,7.36,913.0],["2012-02-28",7.28,7.36,6.96,7.36,2338.0],["2012-02-29",6.96,7.28,6.88,7.2,788.0],["2012-03-01",7.12,7.76,7.12,7.76,1413.0],["2012-03-02",7.84,9.2,7.76,9.12,13038.0],["2012-03-05",9.2,9.28,8.0,9.04,4950.0],["2012-03-06",8.8,8.8,8.32,8.56,1663.0],["2012-03-07",8.72,9.04,8.4,9.04,7188.0],["2012-03-08",9.2,10.16,8.56,10.16,21863.0],["2012-03-09",10.4,10.4,9.68,10.16,9800.0],["2012-03-12",10.24,10.64,9.76,10.0,5250.0],["2012-03-13",9.84,11.12,9.84,11.12,12825.0],["2012-03-14",11.12,11.12,10.24,10.48,6125.0],["2012-03-15",10.56,11.2,10.56,11.2,6238.0],["2012-03-16",11.6,11.68,10.64,11.44,6188.0],["2012-03-19",11.44,12.08,11.28,11.76,48475.0],["2012-03-20",11.76,11.76,10.64,11.36,3888.0],["2012-03-21",11.28,12.4,11.28,11.84,12400.0],["2012-03-22",11.84,12.8,11.6,12.16,12338.0],["2012-03-23",12.32,13.36,11.6,13.2,13800.0],["2012-03-26",13.6,13.6,12.56,13.2,4725.0],["2012-03-27",13.12,13.12,12.4,12.8,1675.0],["2012-03-28",12.8,12.8,12.08,12.56,3988.0],["2012-03-29",12.4,12.88,12.08,12.88,5175.0],["2012-03-30",12.88,13.6,12.8,13.6,4900.0],["2012-04-02",13.6,13.6,12.64,13.6,4025.0],["2012-04-03",13.52,13.6,13.12,13.2,1650.0],["2012-04-04",13.28,13.28,11.2,11.52,7913.0],["2012-04-05",11.52,11.52,11.12,11.2,18000.0],["2012-04-09",11.12,11.12,10.24,10.32,2838.0],["2012-04-10",10.64,10.88,10.4,10.56,2050.0],["2012-04-11",10.48,10.64,10.48,10.48,538.0],["2012-04-12",10.4,11.12,10.4,11.12,1338.0],["2012-04-13",11.04,11.2,10.24,10.48,1388.0],["2012-04-16",10.48,11.2,10.48,10.64,2738.0],["2012-04-17",10.8,10.96,10.32,10.72,463.0],["2012-04-18",10.72,10.96,10.48,10.8,375.0],["2012-04-19",10.8,12.72,10.8,12.48,9750.0],["2012-04-20",12.24,12.48,12.24,12.32,2013.0],["2012-04-23",12.24,12.24,12.0,12.08,850.0],["2012-04-24",12.08,12.8,12.08,12.64,1538.0],["2012-04-25",12.72,12.72,10.8,11.84,5413.0],["2012-04-26",11.92,11.92,11.28,11.92,400.0],["2012-04-27",11.68,13.2,11.68,13.12,5063.0],["2012-04-30",13.36,13.36,12.4,12.8,1000.0],["2012-05-01",12.8,13.52,12.4,13.52,2000.0],["2012-05-02",13.44,15.52,13.44,14.8,16425.0],["2012-05-03",14.8,15.68,14.48,14.48,11275.0],["2012-05-04",14.48,14.96,14.24,14.24,2275.0],["2012-05-07",14.4,14.4,13.12,13.36,2525.0],["2012-05-08",13.28,13.36,12.32,12.4,2313.0],["2012-05-09",11.76,13.12,11.76,13.12,3413.0],["2012-05-10",13.12,13.36,12.24,12.64,2588.0],["2012-05-11",13.28,14.24,13.04,14.24,5125.0],["2012-05-14",14.32,14.32,13.6,13.84,6850.0],["2012-05-15",13.84,14.08,13.04,13.84,800.0],["2012-05-16",13.6,14.96,13.6,14.72,6375.0],["2012-05-17",14.24,14.96,14.24,14.8,2375.0],["2012-05-18",14.8,14.8,13.84,14.0,1500.0],["2012-05-21",14.0,14.0,13.28,13.28,2738.0],["2012-05-22",13.2,13.92,13.12,13.92,1400.0],["2012-05-23",14.08,14.08,13.28,13.92,2913.0],["2012-05-24",14.24,14.4,13.76,14.24,1213.0],["2012-05-25",14.4,14.4,13.76,13.84,1250.0],["2012-05-29",13.68,14.32,12.88,13.44,1638.0],["2012-05-30",13.44,14.08,13.36,13.84,2275.0],["2012-05-31",14.08,14.08,13.68,13.68,1325.0],["2012-06-01",13.92,14.16,13.44,13.84,2550.0],["2012-06-04",13.68,14.08,13.52,13.92,2025.0],["2012-06-05",13.76,13.76,13.6,13.68,1250.0],["2012-06-06",13.52,13.76,13.52,13.52,1838.0],["2012-06-07",13.6,14.0,13.6,14.0,1050.0],["2012-06-08",14.0,14.0,13.44,13.44,4763.0],["2012-06-11",13.6,14.0,13.44,13.44,575.0],["2012-06-12",13.28,13.76,13.28,13.28,850.0],["2012-06-13",13.04,13.12,12.4,12.4,625.0],["2012-06-14",12.32,12.96,11.6,12.48,5338.0],["2012-06-15",12.08,12.48,11.68,12.48,3400.0],["2012-06-18",12.48,12.48,12.16,12.16,775.0],["2012-06-19",11.92,12.08,11.2,12.0,3400.0],["2012-06-20",12.0,13.2,12.0,13.2,1225.0],["2012-06-21",13.04,13.52,12.8,12.8,688.0],["2012-06-22",12.88,13.6,11.92,13.6,5863.0],["2012-06-25",13.2,13.2,12.16,12.24,513.0],["2012-06-26",12.24,12.56,12.08,12.24,288.0],["2012-06-27",12.0,12.64,11.76,12.16,1225.0],["2012-06-28",12.4,13.36,12.4,13.12,4213.0],["2012-06-29",13.12,13.76,13.12,13.76,5988.0],["2012-07-02",13.76,13.76,12.8,13.28,1713.0],["2012-07-03",13.28,13.76,13.04,13.04,2175.0],["2012-07-05",12.88,13.36,12.08,12.24,4688.0],["2012-07-06",12.24,12.96,12.24,12.96,250.0],["2012-07-09",12.64,12.8,12.24,12.4,1475.0],["2012-07-10",12.4,12.72,12.32,12.32,1138.0],["2012-07-11",12.56,12.64,12.4,12.4,100.0],["2012-07-12",12.56,12.56,12.24,12.4,675.0],["2012-07-13",12.24,12.24,11.52,11.6,6900.0],["2012-07-16",11.68,12.08,11.28,11.28,2063.0],["2012-07-17",11.6,11.6,11.44,11.6,525.0],["2012-07-18",11.6,11.6,11.6,11.6,1288.0],["2012-07-19",11.76,11.84,11.68,11.76,425.0],["2012-07-20",11.52,11.68,11.28,11.6,275.0],["2012-07-23",11.68,11.76,11.52,11.76,450.0],["2012-07-24",11.92,12.72,11.92,12.24,1800.0],["2012-07-25",12.08,12.08,11.76,11.76,1138.0],["2012-07-26",11.68,12.0,11.68,12.0,350.0],["2012-07-27",12.16,12.32,11.2,11.68,4213.0],["2012-07-30",11.6,13.52,11.6,13.2,5375.0],["2012-07-31",13.52,13.52,11.76,12.0,5063.0],["2012-08-01",11.76,12.8,11.6,12.8,2438.0],["2012-08-02",12.64,13.92,12.64,13.84,7700.0],["2012-08-03",14.0,14.8,14.0,14.8,12038.0],["2012-08-06",14.4,15.2,13.12,14.24,975.0],["2012-08-07",14.48,14.48,13.92,14.4,675.0],["2012-08-08",14.16,14.8,13.2,13.2,3013.0],["2012-08-09",13.44,14.4,13.44,13.76,788.0],["2012-08-10",13.12,14.08,13.12,14.0,1350.0],["2012-08-13",13.52,13.84,13.44,13.6,1088.0],["2012-08-14",13.6,13.6,13.44,13.44,1013.0],["2012-08-15",13.6,13.6,13.44,13.44,500.0],["2012-08-16",13.6,13.6,13.2,13.52,963.0],["2012-08-17",13.6,15.2,13.28,13.84,5050.0],["2012-08-20",13.76,14.4,13.6,14.16,7125.0],["2012-08-21",13.6,14.16,13.6,14.16,3675.0],["2012-08-22",13.92,14.16,13.68,14.16,1500.0],["2012-08-23",13.76,14.0,13.6,13.76,300.0],["2012-08-24",13.52,14.48,13.52,14.48,3563.0],["2012-08-27",14.4,14.48,14.0,14.32,1938.0],["2012-08-28",14.4,14.88,14.4,14.88,2813.0],["2012-08-29",15.04,15.36,14.48,15.36,3825.0],["2012-08-30",14.8,15.28,12.0,15.04,3300.0],["2012-08-31",15.04,15.44,15.04,15.12,1713.0],["2012-09-04",15.2,15.6,14.72,15.44,4388.0],["2012-09-05",15.52,15.52,14.0,14.08,2700.0],["2012-09-06",14.08,15.2,14.0,14.8,525.0],["2012-09-07",14.72,14.96,14.72,14.88,4738.0],["2012-09-10",14.72,14.72,14.4,14.56,1188.0],["2012-09-11",14.56,15.04,14.56,14.96,4100.0],["2012-09-12",15.04,15.2,14.96,15.12,3975.0],["2012-09-13",15.2,15.2,14.4,15.2,5100.0],["2012-09-14",15.28,15.28,14.08,14.4,475.0],["2012-09-17",14.16,14.96,14.16,14.72,238.0],["2012-09-18",14.72,15.12,14.64,14.88,2238.0],["2012-09-19",14.88,15.2,14.48,14.48,14975.0],["2012-09-20",14.72,14.8,14.64,14.64,12500.0],["2012-09-21",14.88,15.92,14.8,15.92,11450.0],["2012-09-24",15.12,15.2,14.72,15.12,10538.0],["2012-09-25",15.12,15.6,14.72,15.2,5650.0],["2012-09-26",15.04,15.36,14.0,15.04,4013.0],["2012-09-27",15.28,15.28,14.32,14.32,800.0],["2012-09-28",14.32,14.32,13.36,13.36,2725.0],["2012-10-01",13.28,13.44,12.24,12.64,5400.0],["2012-10-02",12.96,13.76,11.92,13.6,2138.0],["2012-10-03",13.52,13.92,13.52,13.92,163.0],["2012-10-04",13.84,13.84,13.6,13.84,275.0],["2012-10-05",13.76,13.76,13.28,13.28,2200.0],["2012-10-08",13.2,13.2,12.0,12.16,5463.0],["2012-10-09",12.32,12.32,11.84,12.0,2338.0],["2012-10-10",12.0,12.16,11.84,12.08,2063.0],["2012-10-11",12.16,12.56,12.16,12.56,6338.0],["2012-10-12",12.56,12.64,12.08,12.56,1463.0],["2012-10-15",12.8,13.2,12.64,13.2,1438.0],["2012-10-16",13.12,13.12,13.04,13.04,75.0],["2012-10-17",13.04,13.2,12.72,12.72,113.0],["2012-10-18",12.96,13.28,12.96,13.04,113.0],["2012-10-19",13.04,13.04,12.24,12.64,413.0],["2012-10-22",12.72,12.72,12.16,12.32,1638.0],["2012-10-23",12.32,12.56,11.68,12.24,2413.0],["2012-10-24",12.48,12.8,12.48,12.72,375.0],["2012-10-25",12.72,12.72,12.64,12.64,288.0],["2012-10-26",12.72,12.72,12.16,12.24,2588.0],["2012-10-31",12.24,12.24,11.68,11.76,1475.0],["2012-11-01",11.92,12.08,11.76,11.92,1088.0],["2012-11-02",12.08,12.24,12.08,12.24,275.0],["2012-11-05",12.08,12.16,11.92,11.92,288.0],["2012-11-06",12.0,12.08,11.68,11.68,788.0],["2012-11-07",11.76,11.92,11.52,11.76,663.0],["2012-11-08",11.6,11.6,10.08,10.4,8538.0],["2012-11-09",10.0,10.0,7.6,8.4,22050.0],["2012-11-12",8.16,8.16,7.28,7.6,9225.0],["2012-11-13",7.6,8.16,7.6,8.08,2925.0],["2012-11-14",8.16,8.32,8.16,8.16,3688.0],["2012-11-15",8.0,8.0,7.84,8.0,5550.0],["2012-11-16",7.84,7.84,7.36,7.6,2138.0],["2012-11-19",7.84,7.92,7.44,7.44,3325.0],["2012-11-20",7.28,7.36,6.64,6.72,13263.0],["2012-11-21",6.88,7.6,6.72,7.2,2600.0],["2012-11-23",7.04,7.2,6.96,7.2,450.0],["2012-11-26",7.36,7.36,6.88,6.96,5038.0],["2012-11-27",6.88,6.96,6.48,6.72,4363.0],["2012-11-28",6.8,6.88,6.56,6.64,2575.0],["2012-11-29",6.8,6.8,6.32,6.4,5300.0],["2012-11-30",6.4,6.4,4.88,5.68,14863.0],["2012-12-03",6.08,6.08,4.96,4.96,3763.0],["2012-12-04",4.64,5.2,4.64,4.88,3275.0],["2012-12-05",4.72,4.96,4.56,4.56,6763.0],["2012-12-06",4.88,4.96,4.72,4.96,1200.0],["2012-12-07",4.8,4.96,4.8,4.96,3188.0],["2012-12-10",4.8,5.12,4.8,5.04,3500.0],["2012-12-11",4.96,5.44,4.96,4.96,3788.0],["2012-12-12",4.88,4.88,4.56,4.56,4950.0],["2012-12-13",4.56,4.72,4.56,4.56,2188.0],["2012-12-14",4.56,4.8,4.56,4.8,1050.0],["2012-12-17",4.8,5.12,4.72,4.96,2250.0],["2012-12-18",4.8,5.92,4.8,5.12,2350.0],["2012-12-19",5.12,5.76,4.88,5.12,7838.0],["2012-12-20",5.2,6.08,5.2,6.0,3375.0],["2012-12-21",6.0,6.08,5.76,5.76,2825.0],["2012-12-24",5.84,6.0,5.76,6.0,675.0],["2012-12-26",6.0,6.0,5.6,5.6,988.0],["2012-12-27",5.6,5.68,5.28,5.52,1688.0],["2012-12-28",5.6,5.6,5.28,5.6,413.0],["2012-12-31",5.76,5.92,5.04,5.2,7613.0],["2013-01-02",5.04,5.2,4.96,5.12,1700.0],["2013-01-03",5.12,5.6,5.12,5.6,3000.0],["2013-01-04",5.6,6.4,5.6,5.84,6175.0],["2013-01-07",5.84,6.16,5.84,6.08,625.0],["2013-01-08",6.0,6.24,6.0,6.08,1413.0],["2013-01-09",6.24,6.32,6.0,6.0,2013.0],["2013-01-10",6.16,7.12,6.08,6.8,1588.0],["2013-01-11",6.72,6.8,6.64,6.8,488.0],["2013-01-14",6.56,8.64,6.56,7.28,20075.0],["2013-01-15",7.68,7.76,6.96,7.36,9038.0],["2013-01-16",7.12,7.6,6.88,7.52,3738.0],["2013-01-17",7.68,7.68,6.88,7.04,1263.0],["2013-01-18",7.04,7.68,6.8,7.04,4488.0],["2013-01-22",7.2,7.36,6.64,6.64,588.0],["2013-01-23",6.56,6.8,6.48,6.72,663.0],["2013-01-24",6.72,6.88,6.4,6.64,900.0],["2013-01-25",6.64,6.64,6.48,6.48,488.0],["2013-01-28",6.64,6.64,6.4,6.56,825.0],["2013-01-29",6.4,6.64,5.76,6.24,5350.0],["2013-01-30",6.08,6.24,6.0,6.08,2363.0],["2013-01-31",6.08,6.08,5.28,5.92,2700.0],["2013-02-01",5.76,5.76,5.28,5.36,3900.0],["2013-02-04",5.6,5.92,5.28,5.84,2313.0],["2013-02-05",6.0,6.0,5.2,5.6,8350.0],["2013-02-06",5.84,6.08,5.84,6.08,238.0],["2013-02-07",6.4,6.4,5.84,6.0,1225.0],["2013-02-08",6.0,6.64,6.0,6.64,2225.0],["2013-02-11",6.72,6.8,6.4,6.4,2200.0],["2013-02-12",6.8,6.8,6.32,6.32,1388.0],["2013-02-13",6.48,6.48,6.32,6.32,288.0],["2013-02-14",6.16,6.48,6.16,6.4,588.0],["2013-02-15",6.48,6.64,6.48,6.64,675.0],["2013-02-19",6.8,6.8,5.2,6.08,1238.0],["2013-02-20",6.08,6.08,6.0,6.0,2563.0],["2013-02-21",6.08,6.08,6.08,6.08,175.0],["2013-02-22",6.24,6.4,6.08,6.08,488.0],["2013-02-25",5.92,6.08,5.76,5.76,100.0],["2013-02-26",6.0,6.64,6.0,6.4,2238.0],["2013-02-27",6.24,6.24,5.84,6.08,288.0],["2013-02-28",6.16,6.56,6.16,6.32,413.0],["2013-03-01",6.4,6.4,6.0,6.32,800.0],["2013-03-04",6.4,6.56,6.32,6.56,125.0],["2013-03-05",6.4,6.4,6.4,6.4,225.0],["2013-03-06",6.24,6.24,5.92,6.08,163.0],["2013-03-07",6.08,6.24,6.08,6.16,513.0],["2013-03-08",6.08,6.24,6.08,6.24,213.0],["2013-03-11",6.24,6.4,6.24,6.24,950.0],["2013-03-12",6.24,6.24,5.92,6.0,138.0],["2013-03-13",6.0,6.24,6.0,6.24,300.0],["2013-03-14",6.08,6.08,5.76,6.0,450.0],["2013-03-15",5.84,5.84,4.96,5.44,7800.0],["2013-03-18",4.96,5.04,4.8,4.8,7363.0],["2013-03-19",4.96,4.96,4.0,4.0,14025.0],["2013-03-20",4.0,4.4,3.6,3.68,23400.0],["2013-03-21",4.0,4.0,3.36,3.6,17250.0],["2013-03-22",3.6,3.76,3.52,3.52,6900.0],["2013-03-25",3.52,3.52,3.12,3.36,21625.0],["2013-03-26",3.2,3.2,3.04,3.12,10850.0],["2013-03-27",2.96,3.36,2.96,3.36,18088.0],["2013-03-28",3.28,3.36,3.04,3.12,8775.0],["2013-04-01",3.2,3.52,3.04,3.36,20438.0],["2013-04-02",3.52,3.52,2.96,3.04,9650.0],["2013-04-03",2.96,3.2,2.96,3.12,1738.0],["2013-04-04",3.2,3.2,2.72,2.8,10688.0],["2013-04-05",3.2,3.2,2.8,2.8,6375.0],["2013-04-08",2.96,3.28,2.8,3.12,5200.0],["2013-04-09",2.72,3.12,2.64,3.04,2650.0],["2013-04-10",3.36,3.52,3.04,3.12,3288.0],["2013-04-11",3.2,3.2,3.04,3.2,2663.0],["2013-04-12",3.12,3.12,2.88,3.04,100.0],["2013-04-15",3.04,3.04,3.04,3.04,3488.0],["2013-04-16",3.12,3.12,2.88,3.12,2650.0],["2013-04-17",3.12,3.36,3.12,3.36,6388.0],["2013-04-18",3.52,3.52,3.2,3.28,1200.0],["2013-04-19",3.52,3.76,3.44,3.52,2338.0],["2013-04-22",3.52,3.68,3.36,3.68,4038.0],["2013-04-23",3.68,3.76,3.52,3.6,3363.0],["2013-04-24",3.52,3.52,3.2,3.52,2775.0],["2013-04-25",3.52,3.52,3.2,3.28,3000.0],["2013-04-26",3.44,3.92,3.44,3.68,4600.0],["2013-04-29",3.76,3.92,3.76,3.92,4650.0],["2013-04-30",4.0,4.32,4.0,4.08,1900.0],["2013-05-01",4.08,4.48,4.08,4.24,1550.0],["2013-05-02",4.4,4.8,4.24,4.56,12238.0],["2013-05-03",4.72,5.28,4.72,5.2,11925.0],["2013-05-06",5.52,5.92,5.36,5.6,14688.0],["2013-05-07",5.6,5.68,4.72,4.8,5575.0],["2013-05-08",5.2,5.2,4.8,4.88,2625.0],["2013-05-09",4.72,4.72,3.84,4.4,12688.0],["2013-05-10",4.16,4.16,3.68,3.92,5563.0],["2013-05-13",3.76,3.92,3.44,3.92,3350.0],["2013-05-14",3.76,4.16,3.6,4.16,1738.0],["2013-05-15",4.0,4.8,3.92,4.8,5350.0],["2013-05-16",4.8,4.88,4.56,4.8,2988.0],["2013-05-17",4.96,5.12,4.8,5.04,2125.0],["2013-05-20",5.2,5.2,5.04,5.12,3063.0],["2013-05-21",4.8,4.88,4.4,4.4,3050.0],["2013-05-22",4.48,5.12,4.48,4.8,2463.0],["2013-05-23",5.12,5.12,4.48,4.48,1213.0],["2013-05-24",4.72,4.88,4.72,4.72,1950.0],["2013-05-28",4.64,4.64,4.16,4.24,1838.0],["2013-05-29",4.08,4.16,4.0,4.16,3088.0],["2013-05-30",4.24,4.4,4.24,4.4,900.0],["2013-05-31",4.56,4.56,3.92,3.92,1613.0],["2013-06-03",4.0,4.24,4.0,4.24,2900.0],["2013-06-04",4.24,4.24,4.0,4.0,450.0],["2013-06-05",3.84,3.92,3.2,3.68,2938.0],["2013-06-06",3.76,3.92,3.68,3.68,900.0],["2013-06-07",3.84,3.84,3.6,3.6,2663.0],["2013-06-10",3.44,3.84,3.44,3.84,1150.0],["2013-06-11",3.84,4.24,3.68,4.24,2888.0],["2013-06-12",4.16,4.24,4.16,4.24,875.0],["2013-06-13",4.0,4.16,3.68,4.16,2938.0],["2013-06-14",3.84,3.92,3.68,3.92,688.0],["2013-06-17",3.76,3.92,3.44,3.44,4113.0],["2013-06-18",3.6,3.76,3.6,3.6,900.0],["2013-06-19",3.68,3.68,3.52,3.68,475.0],["2013-06-20",3.68,3.68,3.68,3.68,0.0],["2013-06-21",3.68,3.84,3.6,3.84,513.0],["2013-06-24",3.44,3.52,3.2,3.44,938.0],["2013-06-25",3.52,3.52,3.52,3.52,63.0],["2013-06-26",3.44,3.68,3.44,3.52,163.0],["2013-06-27",3.44,3.44,2.0,3.28,3250.0],["2013-06-28",3.2,3.2,2.4,2.4,9925.0],["2013-07-01",2.64,3.12,2.56,2.64,8163.0],["2013-07-02",2.72,3.2,2.48,2.64,11413.0],["2013-07-03",2.72,2.72,2.56,2.64,4100.0],["2013-07-05",3.12,3.12,2.4,2.56,9013.0],["2013-07-08",2.56,2.64,2.48,2.48,11838.0],["2013-07-09",2.48,2.56,2.24,2.24,9088.0],["2013-07-10",2.16,2.72,2.16,2.4,15275.0],["2013-07-11",2.4,2.56,2.32,2.48,6800.0],["2013-07-12",2.56,2.56,2.24,2.4,2150.0],["2013-07-15",2.4,2.4,2.24,2.24,4225.0],["2013-07-16",2.24,2.48,2.24,2.4,9313.0],["2013-07-17",2.4,2.72,2.32,2.4,22450.0],["2013-07-18",2.64,2.88,2.56,2.8,12075.0],["2013-07-19",2.8,2.88,2.64,2.8,1250.0],["2013-07-22",2.56,2.72,2.48,2.64,3825.0],["2013-07-23",2.64,2.8,2.56,2.8,4913.0],["2013-07-24",2.56,2.88,2.56,2.8,1825.0],["2013-07-25",2.8,2.8,2.72,2.72,1313.0],["2013-07-26",2.56,2.88,2.56,2.88,2088.0],["2013-07-29",3.04,3.52,3.04,3.36,8013.0],["2013-07-30",3.44,3.6,3.44,3.6,20263.0],["2013-07-31",3.68,7.92,3.68,6.32,148325.0],["2013-08-01",6.8,7.6,5.68,6.56,67463.0],["2013-08-02",6.64,6.64,5.6,6.4,17025.0],["2013-08-05",6.4,6.72,5.36,6.08,20363.0],["2013-08-06",6.16,6.24,5.36,6.08,22513.0],["2013-08-07",5.6,5.92,5.6,5.92,2188.0],["2013-08-08",5.76,6.16,5.76,6.16,3550.0],["2013-08-09",5.92,5.92,5.68,5.76,3863.0],["2013-08-12",6.0,6.0,5.12,5.44,4300.0],["2013-08-13",5.2,5.44,4.88,5.2,6563.0],["2013-08-14",5.28,5.28,4.48,4.56,4788.0],["2013-08-15",4.8,4.96,4.4,4.96,3675.0],["2013-08-16",5.12,5.28,4.64,5.28,1825.0],["2013-08-19",5.36,5.44,5.12,5.2,2750.0],["2013-08-20",5.44,5.6,4.88,5.36,1638.0],["2013-08-21",5.6,5.6,5.2,5.2,1875.0],["2013-08-22",5.52,5.52,5.12,5.2,1438.0],["2013-08-23",5.04,5.12,4.72,4.8,2100.0],["2013-08-26",5.04,5.2,4.48,4.56,2513.0],["2013-08-27",4.8,5.2,4.8,5.04,4288.0],["2013-08-28",5.2,5.28,5.2,5.2,538.0],["2013-08-29",5.2,5.2,4.8,4.96,1525.0],["2013-08-30",4.8,4.8,4.32,4.72,4025.0],["2013-09-03",5.12,5.12,4.4,4.48,1588.0],["2013-09-04",4.48,4.64,4.48,4.48,888.0],["2013-09-05",4.32,4.96,4.32,4.96,625.0],["2013-09-06",4.72,4.72,4.32,4.4,3438.0],["2013-09-09",4.48,4.8,4.24,4.4,2638.0],["2013-09-10",4.64,5.04,4.32,4.4,3413.0],["2013-09-11",4.4,4.8,3.36,4.72,4613.0],["2013-09-12",4.8,4.8,4.48,4.64,625.0],["2013-09-13",4.56,4.64,4.4,4.4,2338.0],["2013-09-16",4.48,4.48,3.84,4.32,8175.0],["2013-09-17",4.32,4.48,4.0,4.08,3625.0],["2013-09-18",4.32,4.96,4.32,4.96,10425.0],["2013-09-19",5.2,5.28,4.88,5.12,1788.0],["2013-09-20",5.44,5.44,4.88,4.88,4038.0],["2013-09-23",4.96,4.96,4.64,4.88,5975.0],["2013-09-24",4.8,4.88,4.8,4.8,1700.0],["2013-09-25",4.8,4.8,4.4,4.56,975.0],["2013-09-26",4.64,4.88,4.48,4.48,2850.0],["2013-09-27",4.8,4.8,4.56,4.72,1000.0],["2013-09-30",4.08,4.72,4.0,4.72,2688.0],["2013-10-01",4.88,4.88,4.4,4.64,1175.0],["2013-10-02",4.64,4.64,4.4,4.4,2913.0],["2013-10-03",4.64,4.64,3.68,4.0,12088.0],["2013-10-04",3.68,3.92,3.2,3.6,18688.0],["2013-10-07",3.92,3.92,3.6,3.76,5238.0],["2013-10-08",3.76,3.92,3.36,3.76,5150.0],["2013-10-09",4.0,4.48,3.6,3.84,11288.0],["2013-10-10",4.32,4.32,3.84,4.0,2375.0],["2013-10-11",4.4,4.48,4.08,4.24,2650.0],["2013-10-14",4.48,4.48,4.24,4.32,3100.0],["2013-10-15",4.16,4.32,4.0,4.32,2938.0],["2013-10-16",4.32,4.32,3.92,3.92,875.0],["2013-10-17",4.16,4.24,3.92,3.92,9750.0],["2013-10-18",4.08,4.8,4.08,4.24,37900.0],["2013-10-21",4.24,4.32,4.0,4.0,14513.0],["2013-10-22",4.08,4.08,3.76,3.76,9488.0],["2013-10-23",3.84,3.84,3.68,3.68,6250.0],["2013-10-24",3.76,3.92,3.68,3.76,1338.0],["2013-10-25",3.92,4.0,3.68,4.0,3388.0],["2013-10-28",4.0,4.16,3.76,3.76,5263.0],["2013-10-29",3.84,4.16,3.68,3.84,9425.0],["2013-10-30",3.92,4.08,3.68,3.84,3263.0],["2013-10-31",4.0,4.0,3.6,3.6,5013.0],["2013-11-01",3.52,3.84,3.52,3.6,6163.0],["2013-11-04",3.76,3.92,3.6,3.6,5975.0],["2013-11-05",3.92,4.32,3.76,3.84,30988.0],["2013-11-06",4.32,4.32,4.08,4.16,12963.0],["2013-11-07",3.92,4.08,3.92,4.0,1338.0],["2013-11-08",4.08,4.96,4.0,4.96,102038.0],["2013-11-11",4.64,5.6,4.64,5.6,52550.0],["2013-11-12",6.24,6.24,5.36,5.36,31725.0],["2013-11-13",5.44,6.08,5.44,6.08,10388.0],["2013-11-14",5.6,5.92,5.44,5.76,12150.0],["2013-11-15",5.44,5.6,5.2,5.2,9725.0],["2013-11-18",5.36,5.36,4.96,5.12,7675.0],["2013-11-19",5.44,5.44,5.04,5.04,2525.0],["2013-11-20",5.28,5.28,4.88,4.88,4000.0],["2013-11-21",4.88,5.12,4.8,4.96,3588.0],["2013-11-22",4.88,5.04,4.88,5.04,3388.0],["2013-11-25",5.2,5.36,4.8,4.88,6300.0],["2013-11-26",5.12,5.44,5.12,5.36,4325.0],["2013-11-27",5.2,5.44,5.2,5.44,6713.0],["2013-11-29",5.44,5.44,5.2,5.28,725.0],["2013-12-02",5.44,5.92,5.36,5.6,8063.0],["2013-12-03",5.76,5.76,5.2,5.44,2150.0],["2013-12-04",5.52,5.52,5.2,5.44,7638.0],["2013-12-05",5.36,5.36,4.72,4.88,16275.0],["2013-12-06",5.04,5.04,4.56,4.88,9038.0],["2013-12-09",5.04,5.04,4.8,4.8,3338.0],["2013-12-10",4.8,4.96,4.64,4.8,12338.0],["2013-12-11",4.64,4.8,4.64,4.72,2963.0],["2013-12-12",4.64,4.8,4.48,4.64,4438.0],["2013-12-13",4.64,4.88,4.64,4.8,5063.0],["2013-12-16",4.72,5.12,4.48,4.88,5388.0],["2013-12-17",5.12,5.12,4.64,4.72,7675.0],["2013-12-18",4.8,4.8,4.08,4.56,11625.0],["2013-12-19",4.72,4.72,3.44,3.6,56100.0],["2013-12-20",3.6,4.48,3.6,4.32,32938.0],["2013-12-23",4.4,4.4,4.0,4.32,5438.0],["2013-12-24",4.08,4.48,4.08,4.4,1250.0],["2013-12-26",4.4,4.64,4.08,4.16,6863.0],["2013-12-27",4.32,4.4,4.08,4.32,4250.0],["2013-12-30",4.16,4.24,4.0,4.08,14200.0],["2013-12-31",4.32,4.4,4.0,4.0,7950.0],["2014-01-02",4.16,4.4,4.0,4.4,3350.0],["2014-01-03",4.4,4.4,4.0,4.0,8050.0],["2014-01-06",4.08,4.16,3.68,3.84,5975.0],["2014-01-07",3.84,5.36,3.68,4.48,40375.0],["2014-01-08",4.64,4.64,3.92,4.0,17950.0],["2014-01-09",3.6,3.76,3.44,3.6,305613.0],["2014-01-10",3.68,3.76,3.6,3.6,68625.0],["2014-01-13",3.84,4.16,3.68,4.0,107425.0],["2014-01-14",4.0,4.32,3.76,4.08,224338.0],["2014-01-15",4.24,4.4,4.0,4.24,197963.0],["2014-01-16",4.4,4.4,4.0,4.08,65338.0],["2014-01-17",4.16,4.32,4.0,4.08,28325.0],["2014-01-21",4.32,4.32,4.08,4.08,49188.0],["2014-01-22",4.24,4.32,4.08,4.16,50575.0],["2014-01-23",4.24,4.24,3.92,4.08,73463.0],["2014-01-24",4.08,4.08,3.68,3.92,80225.0],["2014-01-27",3.76,3.92,3.6,3.6,45850.0],["2014-01-28",3.68,4.24,3.6,4.08,150113.0],["2014-01-29",4.0,4.24,3.84,3.84,39688.0],["2014-01-30",3.84,4.0,3.76,3.84,21138.0],["2014-01-31",3.84,3.92,3.6,3.84,47438.0],["2014-02-03",4.08,4.08,3.36,3.52,83150.0],["2014-02-04",3.36,3.84,3.36,3.44,40000.0],["2014-02-05",3.6,3.68,3.36,3.44,62425.0],["2014-02-06",3.44,3.68,3.44,3.52,36900.0],["2014-02-07",3.6,4.08,3.6,4.08,150925.0],["2014-02-10",4.32,5.6,4.32,5.44,647188.0],["2014-02-11",6.0,6.4,5.04,5.12,438225.0],["2014-02-12",4.88,5.6,4.48,5.36,132788.0],["2014-02-13",4.96,5.6,4.96,5.2,80763.0],["2014-02-14",5.2,6.0,5.2,5.76,128413.0],["2014-02-18",6.0,6.0,5.2,5.36,57088.0],["2014-02-19",5.76,5.76,5.28,5.44,35775.0],["2014-02-20",5.36,5.76,5.28,5.28,40675.0],["2014-02-21",5.52,7.04,4.88,6.4,441625.0],["2014-02-24",6.8,8.08,5.6,6.08,709500.0],["2014-02-25",6.24,6.8,5.84,6.24,126488.0],["2014-02-26",6.16,6.48,5.68,6.08,80988.0],["2014-02-27",6.0,6.0,5.76,5.84,29963.0],["2014-02-28",6.24,6.32,5.76,6.08,41588.0],["2014-03-03",6.4,6.4,5.68,5.76,67275.0],["2014-03-04",6.16,6.8,6.0,6.48,161113.0],["2014-03-05",6.72,7.52,6.64,7.52,129100.0],["2014-03-06",7.84,8.64,7.6,8.4,295550.0],["2014-03-07",8.88,8.96,7.2,8.08,233838.0],["2014-03-10",8.4,8.88,8.0,8.32,103050.0],["2014-03-11",8.0,8.48,7.84,8.32,98863.0],["2014-03-12",8.4,8.4,7.28,7.6,119638.0],["2014-03-13",7.6,7.6,6.96,7.44,90738.0],["2014-03-14",7.2,7.6,6.88,7.36,41375.0],["2014-03-17",7.36,8.32,7.04,8.0,102138.0],["2014-03-18",8.24,9.04,8.0,8.16,109388.0],["2014-03-19",8.72,9.84,8.24,9.68,340400.0],["2014-03-20",9.6,9.6,8.64,8.8,199400.0],["2014-03-21",8.8,9.84,8.8,9.04,159650.0],["2014-03-24",10.24,14.32,9.68,13.04,2786450.0],["2014-03-25",9.44,10.88,8.48,8.8,1144113.0],["2014-03-26",8.72,8.96,7.2,7.44,543275.0],["2014-03-27",7.44,7.68,7.04,7.12,167825.0],["2014-03-28",7.28,7.52,7.12,7.2,98225.0],["2014-03-31",7.92,7.92,6.4,7.36,175088.0],["2014-04-01",8.32,8.32,7.52,7.76,239513.0],["2014-04-02",7.84,8.08,7.12,7.28,129775.0],["2014-04-03",7.2,7.28,6.64,6.64,114488.0],["2014-04-04",6.4,6.4,6.0,6.24,336550.0],["2014-04-07",6.4,6.64,6.16,6.32,150738.0],["2014-04-08",6.56,6.56,6.16,6.24,58475.0],["2014-04-09",6.4,6.48,6.24,6.4,41350.0],["2014-04-10",6.4,6.72,6.0,6.0,119775.0],["2014-04-11",6.0,6.32,5.92,5.92,86188.0],["2014-04-14",6.08,6.08,5.6,5.6,82188.0],["2014-04-15",5.6,5.76,5.04,5.36,122363.0],["2014-04-16",5.36,5.76,5.36,5.68,55563.0],["2014-04-17",5.84,5.84,5.2,5.28,48175.0],["2014-04-21",5.28,5.68,5.28,5.6,66663.0],["2014-04-22",5.6,6.24,5.6,6.08,65600.0],["2014-04-23",6.08,6.24,5.6,5.76,60950.0],["2014-04-24",5.84,6.32,5.52,5.92,25013.0],["2014-04-25",5.76,6.08,5.52,5.6,48638.0],["2014-04-28",5.6,5.84,5.28,5.52,51200.0],["2014-04-29",5.28,5.6,5.28,5.44,31250.0],["2014-04-30",5.36,5.6,5.2,5.44,35213.0],["2014-05-01",5.2,5.52,5.2,5.44,52938.0],["2014-05-02",5.52,5.52,5.2,5.28,30750.0],["2014-05-05",5.2,5.28,4.88,5.12,38888.0],["2014-05-06",5.12,5.12,4.88,5.04,21225.0],["2014-05-07",5.04,5.12,4.88,4.96,32250.0],["2014-05-08",4.96,5.04,4.64,4.64,31238.0],["2014-05-09",4.8,6.16,4.8,6.16,437213.0],["2014-05-12",6.32,6.64,5.68,5.76,239100.0],["2014-05-13",4.88,5.52,4.56,5.36,100438.0],["2014-05-14",5.6,5.6,5.12,5.12,32113.0],["2014-05-15",5.2,5.36,4.96,5.36,41313.0],["2014-05-16",5.28,5.6,5.2,5.6,42538.0],["2014-05-19",5.84,6.4,5.36,6.32,109038.0],["2014-05-20",6.56,6.56,5.84,6.48,74263.0],["2014-05-21",6.4,7.04,6.08,6.72,224538.0],["2014-05-22",6.88,6.96,6.4,6.72,49263.0],["2014-05-23",7.36,8.24,6.4,6.72,531850.0],["2014-05-27",6.88,7.12,6.08,6.32,178000.0],["2014-05-28",6.48,6.48,6.08,6.48,46325.0],["2014-05-29",6.96,6.96,6.56,6.88,72250.0],["2014-05-30",6.8,6.96,6.4,6.48,41613.0],["2014-06-02",6.48,6.8,6.0,6.0,101838.0],["2014-06-03",6.0,6.32,5.68,5.76,50225.0],["2014-06-04",5.76,6.08,5.68,5.84,43275.0],["2014-06-05",6.0,6.08,5.76,6.0,18063.0],["2014-06-06",5.84,6.08,5.76,5.92,42825.0],["2014-06-09",5.84,6.08,5.84,6.0,14575.0],["2014-06-10",6.0,6.08,5.76,5.84,22363.0],["2014-06-11",5.84,6.0,5.68,5.84,9563.0],["2014-06-12",6.72,6.72,6.0,6.0,82000.0],["2014-06-13",6.08,6.24,5.92,6.0,22525.0],["2014-06-16",6.0,6.32,5.84,6.16,8575.0],["2014-06-17",6.16,6.4,6.0,6.08,17763.0],["2014-06-18",6.32,6.48,6.0,6.16,13338.0],["2014-06-19",6.0,6.16,5.92,6.08,13600.0],["2014-06-20",6.08,6.08,5.92,5.92,12338.0],["2014-06-23",5.92,6.16,5.92,5.92,10050.0],["2014-06-24",5.92,6.4,5.92,6.0,66575.0],["2014-06-25",6.24,6.24,5.76,5.92,29838.0],["2014-06-26",6.16,6.16,5.84,6.08,6313.0],["2014-06-27",6.24,6.24,5.84,6.08,8788.0],["2014-06-30",6.24,6.24,5.84,5.84,12175.0],["2014-07-01",5.84,5.92,5.76,5.84,18013.0],["2014-07-02",5.76,6.0,5.68,6.0,22875.0],["2014-07-03",6.08,6.08,5.68,5.92,14925.0],["2014-07-07",6.0,6.0,5.68,5.76,15138.0],["2014-07-08",5.68,5.76,5.44,5.52,29038.0],["2014-07-09",5.52,5.76,5.44,5.44,15688.0],["2014-07-10",5.2,5.44,5.2,5.28,33288.0],["2014-07-11",5.28,5.36,5.12,5.36,25938.0],["2014-07-14",5.36,5.36,5.04,5.12,28288.0],["2014-07-15",5.12,5.2,5.04,5.12,14513.0],["2014-07-16",5.12,5.12,4.96,5.04,12438.0],["2014-07-17",5.04,5.6,4.96,5.28,14788.0],["2014-07-18",5.28,5.52,5.28,5.28,9563.0],["2014-07-21",5.2,5.44,5.12,5.44,6450.0],["2014-07-22",5.44,5.44,5.2,5.2,17888.0],["2014-07-23",5.44,5.44,5.04,5.04,12013.0],["2014-07-24",5.2,5.2,4.96,5.04,20725.0],["2014-07-25",5.04,5.04,4.88,5.04,12050.0],["2014-07-28",5.04,5.04,4.8,4.88,11638.0],["2014-07-29",4.8,5.04,4.64,4.88,25750.0],["2014-07-30",4.88,5.28,4.88,5.12,8975.0],["2014-07-31",5.76,5.76,5.04,5.36,20325.0],["2014-08-01",5.52,5.52,5.2,5.2,22175.0],["2014-08-04",5.28,5.52,5.28,5.52,7388.0],["2014-08-05",5.6,5.76,5.52,5.52,26538.0],["2014-08-06",6.0,6.08,5.52,5.84,47063.0],["2014-08-07",5.92,6.0,5.52,6.0,15675.0],["2014-08-08",6.0,6.0,5.68,5.92,18888.0],["2014-08-11",6.16,6.24,5.52,5.68,31413.0],["2014-08-12",5.6,6.0,5.12,5.28,38300.0],["2014-08-13",5.23,5.74,5.1,5.48,82100.0],["2014-08-14",5.5,5.54,4.96,5.34,66400.0],["2014-08-15",5.24,5.4,5.15,5.16,25500.0],["2014-08-18",5.11,5.15,4.76,4.82,59800.0],["2014-08-19",4.62,4.88,4.61,4.62,55900.0],["2014-08-20",4.56,5.09,4.56,4.85,27500.0],["2014-08-21",5.09,5.09,4.97,5.0,30200.0],["2014-08-22",4.95,5.0,4.75,4.76,10900.0],["2014-08-25",4.72,4.85,4.56,4.85,25500.0],["2014-08-26",4.88,5.01,4.7,5.0,28500.0],["2014-08-27",5.01,5.01,4.67,4.8,17000.0],["2014-08-28",4.8,4.8,4.59,4.65,9800.0],["2014-08-29",4.63,4.99,4.59,4.86,58200.0],["2014-09-02",4.88,6.37,4.67,5.8,876500.0],["2014-09-03",6.24,6.25,5.51,5.7,494500.0],["2014-09-04",5.75,5.92,5.07,5.21,84300.0],["2014-09-05",5.21,5.21,4.82,5.19,40700.0],["2014-09-08",5.19,5.22,4.87,5.02,34300.0],["2014-09-09",5.15,5.15,4.9,4.92,29700.0],["2014-09-10",4.9,5.5,4.86,5.27,114300.0],["2014-09-11",5.25,5.38,4.86,5.0,49100.0],["2014-09-12",5.02,5.02,4.75,4.81,32200.0],["2014-09-15",4.9,5.12,4.77,4.96,68500.0],["2014-09-16",4.9,5.02,4.8,4.82,30200.0],["2014-09-17",4.8,4.93,4.65,4.66,32500.0],["2014-09-18",4.73,4.85,4.61,4.8,30800.0],["2014-09-19",4.9,4.9,4.56,4.64,30600.0],["2014-09-22",4.67,4.67,4.1,4.3,84600.0],["2014-09-23",4.26,4.5,4.03,4.09,62800.0],["2014-09-24",4.07,4.24,3.85,4.1,41800.0],["2014-09-25",4.01,4.01,3.75,3.86,127500.0],["2014-09-26",3.91,4.15,3.91,3.95,31400.0],["2014-09-29",3.82,4.32,3.75,4.25,93100.0],["2014-09-30",4.21,4.26,3.8,3.93,59000.0],["2014-10-01",3.89,4.33,3.64,4.04,83000.0],["2014-10-02",4.08,4.08,3.75,4.0,19800.0],["2014-10-03",4.01,4.01,3.87,3.97,12600.0],["2014-10-06",3.93,3.95,3.65,3.67,54100.0],["2014-10-07",3.65,3.66,3.27,3.47,51700.0],["2014-10-08",3.52,3.53,3.2,3.52,51000.0],["2014-10-09",3.65,3.85,3.6,3.6,36800.0],["2014-10-10",3.62,3.62,3.35,3.37,36900.0],["2014-10-13",3.37,3.45,3.2,3.25,33600.0],["2014-10-14",3.26,3.39,3.26,3.36,16000.0],["2014-10-15",3.36,3.36,3.13,3.29,17500.0],["2014-10-16",3.18,3.34,3.13,3.34,38700.0],["2014-10-17",3.29,3.59,3.29,3.45,27600.0],["2014-10-20",3.47,3.6,3.44,3.57,24900.0],["2014-10-21",3.34,3.69,3.28,3.42,43700.0],["2014-10-22",3.48,3.93,3.48,3.72,61600.0],["2014-10-23",3.78,3.88,3.69,3.78,22000.0],["2014-10-24",3.6,3.73,3.4,3.65,19900.0],["2014-10-27",3.68,3.76,3.62,3.75,13600.0],["2014-10-28",3.69,4.0,3.64,3.94,45300.0],["2014-10-29",3.97,3.97,3.62,3.63,20700.0],["2014-10-30",3.65,3.89,3.65,3.76,16000.0],["2014-10-31",3.7,3.83,3.67,3.75,17600.0],["2014-11-03",3.76,4.16,3.76,3.93,40200.0],["2014-11-04",4.25,5.11,4.06,4.21,435200.0],["2014-11-05",4.14,4.58,3.75,4.29,143600.0],["2014-11-06",4.3,4.34,4.01,4.21,45900.0],["2014-11-07",4.24,4.34,3.88,4.02,58200.0],["2014-11-10",3.93,4.09,3.69,3.74,78600.0],["2014-11-11",3.76,3.91,3.46,3.75,61100.0],["2014-11-12",3.78,3.81,3.64,3.66,9100.0],["2014-11-13",3.61,3.76,3.4,3.48,74300.0],["2014-11-14",3.53,3.8,3.5,3.77,49600.0],["2014-11-17",3.8,3.85,3.6,3.73,37900.0],["2014-11-18",3.73,3.8,3.62,3.62,24300.0],["2014-11-19",3.67,3.8,3.53,3.53,30700.0],["2014-11-20",3.56,3.59,3.45,3.59,29000.0],["2014-11-21",3.69,4.19,3.68,3.79,232800.0],["2014-11-24",3.72,3.95,3.66,3.72,45900.0],["2014-11-25",3.77,3.81,3.64,3.65,20100.0],["2014-11-26",3.72,3.72,3.5,3.55,30400.0],["2014-11-28",3.47,3.56,3.47,3.51,5800.0],["2014-12-01",3.5,3.53,3.25,3.29,37700.0],["2014-12-02",3.29,3.37,3.29,3.33,19100.0],["2014-12-03",3.28,3.44,3.28,3.44,13300.0],["2014-12-04",3.39,3.54,3.39,3.4,26600.0],["2014-12-05",3.42,3.49,3.4,3.44,8300.0],["2014-12-08",3.38,3.47,3.38,3.42,17800.0],["2014-12-09",3.35,3.45,2.99,3.27,53900.0],["2014-12-10",3.25,3.29,3.04,3.13,10600.0],["2014-12-11",3.18,3.25,3.06,3.09,15800.0],["2014-12-12",3.1,3.21,3.09,3.09,6100.0],["2014-12-15",3.2,3.22,3.01,3.03,16200.0],["2014-12-16",3.04,3.08,2.86,2.97,17900.0],["2014-12-17",3.06,3.21,3.06,3.18,14100.0],["2014-12-18",3.19,3.22,3.05,3.06,22200.0],["2014-12-19",3.0,3.09,2.94,2.96,24700.0],["2014-12-22",2.95,3.5,2.9,3.13,266800.0],["2014-12-23",3.08,3.15,2.94,3.01,37700.0],["2014-12-24",3.07,3.1,2.97,3.04,21500.0],["2014-12-26",2.94,3.16,2.94,3.0,35600.0],["2014-12-29",3.0,3.05,2.96,3.03,11600.0],["2014-12-30",3.04,3.04,2.85,2.95,39900.0],["2014-12-31",2.91,3.04,2.86,2.95,51400.0],["2015-01-02",2.85,2.9,2.76,2.78,19400.0],["2015-01-05",2.76,2.81,2.41,2.58,73700.0],["2015-01-06",2.6,2.85,2.59,2.74,46700.0],["2015-01-07",2.8,2.88,2.62,2.66,40200.0],["2015-01-08",2.61,2.65,2.37,2.4,116000.0],["2015-01-09",1.65,1.73,1.63,1.69,1792900.0],["2015-01-12",1.7,1.75,1.65,1.7,352000.0],["2015-01-13",1.73,1.73,1.64,1.69,231800.0],["2015-01-14",1.7,1.7,1.63,1.7,101700.0],["2015-01-15",1.7,1.7,1.6,1.61,163500.0],["2015-01-16",1.65,1.68,1.54,1.54,120900.0],["2015-01-20",1.59,1.64,1.55,1.55,68600.0],["2015-01-21",1.58,1.6,1.43,1.47,162700.0],["2015-01-22",1.49,1.52,1.38,1.44,154000.0],["2015-01-23",1.42,1.6,1.4,1.52,236600.0],["2015-01-26",1.51,1.54,1.38,1.47,194700.0],["2015-01-27",1.46,1.54,1.44,1.5,91500.0],["2015-01-28",1.51,1.6,1.49,1.5,97500.0],["2015-01-29",1.51,1.53,1.42,1.46,31900.0],["2015-01-30",1.4,1.52,1.39,1.47,172600.0],["2015-02-02",1.49,1.49,1.42,1.46,29100.0],["2015-02-03",1.49,1.49,1.45,1.48,47300.0],["2015-02-04",1.47,1.53,1.47,1.52,59500.0],["2015-02-05",1.56,1.7,1.51,1.7,115000.0],["2015-02-06",1.7,1.7,1.52,1.56,115600.0],["2015-02-09",1.56,1.61,1.44,1.5,79700.0],["2015-02-10",1.49,1.62,1.47,1.54,87600.0],["2015-02-11",1.47,1.52,1.47,1.5,86100.0],["2015-02-12",1.52,1.53,1.44,1.44,66100.0],["2015-02-13",1.44,1.47,1.41,1.43,51500.0],["2015-02-17",1.4,1.45,1.4,1.42,24300.0],["2015-02-18",1.41,1.47,1.38,1.39,33100.0],["2015-02-19",1.36,1.42,1.36,1.4,66000.0],["2015-02-20",1.4,1.47,1.4,1.47,44600.0],["2015-02-23",1.47,1.73,1.46,1.65,404900.0],["2015-02-24",1.65,1.67,1.53,1.63,101500.0],["2015-02-25",1.64,1.65,1.53,1.57,31200.0],["2015-02-26",1.64,1.64,1.44,1.47,81600.0],["2015-02-27",1.45,1.59,1.45,1.52,16000.0],["2015-03-02",1.62,1.62,1.46,1.51,24100.0],["2015-03-03",1.52,1.55,1.43,1.43,74600.0],["2015-03-04",1.43,1.48,1.4,1.43,38900.0],["2015-03-05",1.45,1.51,1.45,1.5,11700.0],["2015-03-06",1.45,1.49,1.45,1.49,44400.0],["2015-03-09",1.49,1.51,1.45,1.45,31000.0],["2015-03-10",1.45,1.46,1.39,1.39,49100.0],["2015-03-11",1.42,1.48,1.39,1.41,26600.0],["2015-03-12",1.49,1.54,1.41,1.53,33400.0],["2015-03-13",1.5,1.54,1.5,1.52,56900.0],["2015-03-16",1.55,1.55,1.5,1.53,49300.0],["2015-03-17",1.52,1.62,1.52,1.61,73800.0],["2015-03-18",1.6,1.66,1.6,1.63,133300.0],["2015-03-19",1.63,1.69,1.62,1.69,103400.0],["2015-03-20",1.69,1.77,1.66,1.74,172100.0],["2015-03-23",1.8,1.85,1.66,1.67,200600.0],["2015-03-24",1.51,1.7,1.51,1.53,201900.0],["2015-03-25",1.51,1.6,1.51,1.59,45600.0],["2015-03-26",1.57,1.65,1.57,1.62,39600.0],["2015-03-27",1.65,1.65,1.53,1.54,49000.0],["2015-03-30",1.58,1.58,1.51,1.54,15100.0],["2015-03-31",1.67,1.67,1.55,1.56,31300.0],["2015-04-01",1.57,1.61,1.56,1.58,15800.0],["2015-04-02",1.61,1.62,1.59,1.62,1800.0],["2015-04-06",1.53,1.66,1.52,1.65,46300.0],["2015-04-07",1.66,1.68,1.61,1.65,35100.0],["2015-04-08",1.69,1.71,1.62,1.67,12100.0],["2015-04-09",1.65,1.71,1.65,1.69,34700.0],["2015-04-10",1.7,1.77,1.7,1.77,80300.0],["2015-04-13",1.78,1.79,1.7,1.76,38100.0],["2015-04-14",1.73,1.79,1.73,1.75,44400.0],["2015-04-15",1.74,1.77,1.73,1.77,11100.0],["2015-04-16",1.73,1.76,1.66,1.73,35100.0],["2015-04-17",1.67,1.7,1.63,1.7,38000.0],["2015-04-20",1.67,1.74,1.67,1.68,7700.0],["2015-04-21",1.7,1.7,1.53,1.7,90200.0],["2015-04-22",1.67,1.71,1.65,1.7,22200.0],["2015-04-23",1.72,1.73,1.62,1.63,23100.0],["2015-04-24",1.61,1.63,1.56,1.63,11400.0],["2015-04-27",1.62,1.7,1.6,1.61,22600.0],["2015-04-28",1.64,1.64,1.56,1.57,15000.0],["2015-04-29",1.6,1.6,1.56,1.57,14100.0],["2015-04-30",1.58,1.58,1.55,1.56,5000.0],["2015-05-01",1.56,1.6,1.56,1.59,20100.0],["2015-05-04",1.59,1.6,1.58,1.58,3300.0],["2015-05-05",1.59,1.6,1.57,1.6,8500.0],["2015-05-06",1.56,1.6,1.56,1.6,4500.0],["2015-05-07",1.55,1.56,1.4,1.43,74300.0],["2015-05-08",1.5,1.5,1.42,1.44,11100.0],["2015-05-11",1.4,1.46,1.4,1.46,9200.0],["2015-05-12",1.4,1.41,1.35,1.4,48300.0],["2015-05-13",1.38,1.39,1.35,1.38,40500.0],["2015-05-14",1.36,1.44,1.35,1.38,37500.0],["2015-05-15",1.35,1.46,1.33,1.42,61300.0],["2015-05-18",1.43,1.46,1.42,1.46,25600.0],["2015-05-19",1.42,1.46,1.42,1.42,12200.0],["2015-05-20",1.44,1.44,1.42,1.42,9900.0],["2015-05-21",1.45,1.45,1.42,1.45,13600.0],["2015-05-22",1.42,1.49,1.42,1.46,23100.0],["2015-05-26",1.48,1.49,1.35,1.38,20000.0],["2015-05-27",1.44,1.45,1.41,1.44,13900.0],["2015-05-28",1.41,1.5,1.41,1.48,4800.0],["2015-05-29",1.49,1.5,1.47,1.48,5700.0],["2015-06-01",1.53,1.53,1.41,1.42,16900.0],["2015-06-02",1.4,1.47,1.39,1.43,20700.0],["2015-06-03",1.47,1.57,1.47,1.5,34800.0],["2015-06-04",1.5,1.51,1.46,1.49,9000.0],["2015-06-05",1.49,1.55,1.49,1.54,8600.0],["2015-06-08",1.5,1.58,1.5,1.57,10600.0],["2015-06-09",1.6,1.6,1.53,1.53,18700.0],["2015-06-10",1.6,1.64,1.48,1.57,21600.0],["2015-06-11",1.55,1.55,1.5,1.5,9200.0],["2015-06-12",1.58,1.6,1.45,1.5,13400.0],["2015-06-15",1.45,1.52,1.42,1.47,19200.0],["2015-06-16",1.5,1.5,1.45,1.45,22500.0],["2015-06-17",1.45,1.51,1.45,1.45,35500.0],["2015-06-18",1.45,1.61,1.42,1.48,536700.0],["2015-06-19",1.5,1.5,1.32,1.34,107200.0],["2015-06-22",1.39,1.45,1.35,1.38,69900.0],["2015-06-23",1.37,1.43,1.37,1.38,18900.0],["2015-06-24",1.41,1.45,1.41,1.42,21700.0],["2015-06-25",1.41,1.48,1.38,1.45,42900.0],["2015-06-26",1.47,1.47,1.45,1.45,3100.0],["2015-06-29",1.47,1.47,1.37,1.37,11700.0],["2015-06-30",1.4,1.44,1.38,1.38,13500.0],["2015-07-01",1.44,1.44,1.27,1.28,45100.0],["2015-07-02",1.28,1.35,1.27,1.35,18800.0],["2015-07-06",1.3,1.32,1.25,1.29,18600.0],["2015-07-07",1.29,1.34,1.25,1.3,25000.0],["2015-07-08",1.27,1.34,1.23,1.25,33400.0],["2015-07-09",1.28,1.29,1.21,1.28,15700.0],["2015-07-10",1.29,1.32,1.21,1.24,15300.0],["2015-07-13",1.23,1.23,1.21,1.23,7800.0],["2015-07-14",1.22,1.26,1.22,1.25,5600.0],["2015-07-15",1.23,1.29,1.23,1.26,11200.0],["2015-07-16",1.26,1.26,1.21,1.26,5400.0],["2015-07-17",1.25,1.25,1.08,1.18,44500.0],["2015-07-20",1.15,1.15,1.04,1.09,18800.0],["2015-07-21",1.05,1.15,1.05,1.06,24200.0],["2015-07-22",1.02,1.02,0.91,0.94,66600.0],["2015-07-23",0.99,1.35,0.98,1.19,215700.0],["2015-07-24",1.16,1.16,0.98,0.99,42300.0],["2015-07-27",1.07,1.07,0.95,1.0,72000.0],["2015-07-28",1.06,1.06,0.95,0.95,18500.0],["2015-07-29",0.95,0.99,0.93,0.98,22500.0],["2015-07-30",0.9,0.95,0.77,0.91,39500.0],["2015-07-31",0.93,0.96,0.85,0.86,25700.0],["2015-08-03",0.82,0.9,0.82,0.88,9300.0],["2015-08-04",0.9,0.98,0.88,0.96,38400.0],["2015-08-05",1.0,1.09,0.95,1.04,57200.0],["2015-08-06",1.06,1.09,1.02,1.08,105100.0],["2015-08-07",1.09,1.15,1.09,1.13,19600.0],["2015-08-10",1.13,1.17,1.12,1.15,46000.0],["2015-08-11",1.13,1.16,1.13,1.15,14100.0],["2015-08-12",1.2,1.28,1.2,1.28,28900.0],["2015-08-13",1.29,1.45,1.29,1.44,65800.0],["2015-08-14",1.49,1.54,1.23,1.25,102100.0],["2015-08-17",1.32,1.4,1.25,1.34,34700.0],["2015-08-18",1.08,1.2,1.0,1.15,608900.0],["2015-08-19",1.09,1.24,1.09,1.16,31700.0],["2015-08-20",1.13,1.16,1.06,1.06,30000.0],["2015-08-21",1.0,1.06,0.9,1.01,72400.0],["2015-08-24",0.98,1.02,0.97,1.0,69100.0],["2015-08-25",1.04,1.04,1.0,1.04,55100.0],["2015-08-26",1.08,1.09,1.04,1.05,25100.0],["2015-08-27",1.03,1.12,1.03,1.11,30200.0],["2015-08-28",1.12,1.15,1.09,1.09,11700.0],["2015-08-31",1.1,1.1,1.05,1.06,22100.0],["2015-09-01",1.07,1.08,1.0,1.03,20500.0],["2015-09-02",1.09,1.1,1.05,1.05,4400.0],["2015-09-03",1.12,1.25,1.12,1.19,145200.0],["2015-09-04",1.25,1.25,1.1,1.18,40500.0],["2015-09-08",1.18,1.25,1.18,1.24,17000.0],["2015-09-09",1.29,1.29,1.15,1.18,20800.0],["2015-09-10",1.15,1.21,1.09,1.21,30000.0],["2015-09-11",1.18,1.18,1.04,1.08,24500.0],["2015-09-14",1.07,1.16,1.07,1.15,24100.0],["2015-09-15",1.2,1.2,1.08,1.09,10900.0],["2015-09-16",1.11,1.18,1.08,1.12,55500.0],["2015-09-17",1.12,1.15,1.08,1.1,14500.0],["2015-09-18",1.11,1.11,1.0,1.07,42800.0],["2015-09-21",1.08,1.1,1.04,1.04,6700.0],["2015-09-22",1.02,1.04,1.0,1.03,13100.0],["2015-09-23",1.06,1.08,1.02,1.06,13200.0],["2015-09-24",1.03,1.04,1.01,1.02,11500.0],["2015-09-25",1.08,1.08,1.0,1.0,9000.0],["2015-09-28",1.02,1.02,0.93,0.94,13300.0],["2015-09-29",0.97,0.97,0.88,0.89,6600.0],["2015-09-30",0.92,0.92,0.87,0.9,33900.0],["2015-10-01",0.87,0.97,0.82,0.82,17900.0],["2015-10-02",0.82,0.84,0.75,0.83,56300.0],["2015-10-05",0.82,1.05,0.82,1.0,18000.0],["2015-10-06",1.02,1.02,0.91,0.95,24500.0],["2015-10-07",1.0,1.0,0.93,0.96,22600.0],["2015-10-08",0.96,1.08,0.96,1.07,19000.0],["2015-10-09",1.05,1.1,0.97,0.97,38800.0],["2015-10-12",0.96,1.0,0.96,1.0,12900.0],["2015-10-13",1.15,1.15,1.04,1.09,9900.0],["2015-10-14",1.1,1.1,1.03,1.07,7500.0],["2015-10-15",1.08,1.08,1.02,1.04,2400.0],["2015-10-16",1.03,1.08,1.01,1.08,28100.0],["2015-10-19",1.1,1.12,1.06,1.09,6400.0],["2015-10-20",1.04,1.06,0.97,0.99,31600.0],["2015-10-21",1.03,1.03,0.99,0.99,5000.0],["2015-10-22",1.02,1.07,1.02,1.02,41700.0],["2015-10-23",1.03,1.06,1.0,1.04,23800.0],["2015-10-26",1.0,1.04,1.0,1.02,1300.0],["2015-10-27",1.02,1.03,1.0,1.01,2900.0],["2015-10-28",1.0,1.03,0.95,0.97,20800.0],["2015-10-29",1.02,1.03,1.0,1.0,3900.0],["2015-10-30",1.04,1.09,1.0,1.01,8700.0],["2015-11-02",1.01,1.03,1.0,1.03,4900.0],["2015-11-03",1.05,1.15,0.99,1.06,152200.0],["2015-11-04",1.12,1.22,1.03,1.04,127300.0],["2015-11-05",1.04,1.1,1.02,1.08,9800.0],["2015-11-06",1.14,1.15,1.06,1.06,5000.0],["2015-11-09",1.07,1.12,1.01,1.03,26700.0],["2015-11-10",1.0,1.05,0.95,1.0,48500.0],["2015-11-11",1.02,1.02,0.9,0.93,11300.0],["2015-11-12",0.95,0.95,0.9,0.9,24400.0],["2015-11-13",0.94,0.99,0.9,0.9,26000.0],["2015-11-16",0.95,1.02,0.91,0.98,83900.0],["2015-11-17",0.97,1.03,0.88,0.98,5800.0],["2015-11-18",0.96,0.97,0.93,0.94,24800.0],["2015-11-19",0.96,1.1,0.86,1.04,95100.0],["2015-11-20",1.04,1.18,1.0,1.02,118800.0],["2015-11-23",1.01,1.1,0.95,1.0,69200.0],["2015-11-24",0.95,1.0,0.95,0.99,22200.0],["2015-11-25",1.0,1.0,0.9,0.94,27000.0],["2015-11-27",0.98,0.98,0.9,0.9,34100.0],["2015-11-30",0.86,0.94,0.86,0.9,58800.0],["2015-12-01",0.87,0.89,0.87,0.89,14600.0],["2015-12-02",0.89,0.89,0.85,0.88,54600.0],["2015-12-03",0.9,0.9,0.85,0.86,14600.0],["2015-12-04",0.86,0.91,0.84,0.91,80600.0],["2015-12-07",0.85,0.91,0.82,0.83,55700.0],["2015-12-08",0.88,0.92,0.77,0.85,116900.0],["2015-12-09",0.88,1.0,0.87,0.98,168600.0],["2015-12-10",1.0,1.05,0.9,1.01,180800.0],["2015-12-11",1.0,1.05,0.95,0.96,45000.0],["2015-12-14",0.99,0.99,0.95,0.95,14700.0],["2015-12-15",0.9,1.0,0.9,0.96,72300.0],["2015-12-16",0.94,1.03,0.89,1.02,84200.0],["2015-12-17",1.01,1.06,0.9,1.03,82900.0],["2015-12-18",0.98,1.07,0.93,1.03,210600.0],["2015-12-21",1.06,1.15,1.03,1.05,33100.0],["2015-12-22",1.02,1.11,0.99,1.1,125000.0],["2015-12-23",0.98,1.17,0.98,1.17,96900.0],["2015-12-24",1.2,1.2,1.04,1.12,11000.0],["2015-12-28",1.18,1.19,1.08,1.15,64700.0],["2015-12-29",1.11,1.29,1.09,1.09,88600.0],["2015-12-30",1.07,1.11,1.01,1.1,47900.0],["2015-12-31",1.05,1.2,1.05,1.1,63600.0],["2016-01-04",1.05,1.2,1.05,1.17,62800.0],["2016-01-05",1.18,1.27,1.07,1.1,96700.0],["2016-01-06",1.11,1.25,1.06,1.25,71200.0],["2016-01-07",1.29,1.29,1.11,1.17,20300.0],["2016-01-08",1.2,1.2,1.12,1.13,18300.0],["2016-01-11",1.1,1.21,1.1,1.13,21700.0],["2016-01-12",1.1,1.19,1.07,1.19,54300.0],["2016-01-13",1.16,1.16,1.09,1.09,9100.0],["2016-01-14",1.11,1.14,1.1,1.11,5300.0],["2016-01-15",1.08,1.09,1.05,1.05,34700.0],["2016-01-19",1.05,1.09,1.05,1.08,11400.0],["2016-01-20",1.02,1.09,1.0,1.09,30400.0],["2016-01-21",1.09,1.15,1.08,1.15,11200.0],["2016-01-22",1.15,1.16,1.11,1.11,17600.0],["2016-01-25",1.08,1.1,1.05,1.05,9000.0],["2016-01-26",1.05,1.07,1.02,1.03,13400.0],["2016-01-27",1.0,1.03,1.0,1.01,8400.0],["2016-01-28",1.02,1.05,1.0,1.02,17500.0],["2016-01-29",1.0,1.07,1.0,1.0,17900.0],["2016-02-01",1.0,1.07,0.95,1.04,49200.0],["2016-02-02",1.02,1.04,1.02,1.03,17000.0],["2016-02-03",1.01,1.09,0.98,0.99,4600.0],["2016-02-04",1.04,1.04,1.01,1.02,6600.0],["2016-02-05",1.03,1.03,0.98,0.98,3300.0],["2016-02-08",0.96,1.01,0.95,0.99,33900.0],["2016-02-09",0.99,1.0,0.94,0.94,3600.0],["2016-02-10",0.97,0.99,0.84,0.85,24700.0],["2016-02-11",0.82,1.0,0.82,0.9,38500.0],["2016-02-12",0.95,1.0,0.88,0.95,37400.0],["2016-02-16",0.95,1.0,0.91,0.99,3600.0],["2016-02-17",0.97,1.0,0.96,0.99,20000.0],["2016-02-18",0.96,1.0,0.96,0.99,10900.0],["2016-02-19",0.96,1.04,0.96,0.97,32900.0],["2016-02-22",0.98,1.04,0.98,1.02,23100.0],["2016-02-23",1.0,1.05,0.96,0.98,30900.0],["2016-02-24",0.98,1.03,0.91,1.01,19200.0],["2016-02-25",1.01,1.04,0.99,1.01,17700.0],["2016-02-26",0.92,1.02,0.92,1.0,15600.0],["2016-02-29",0.95,1.0,0.93,0.96,23800.0],["2016-03-01",0.92,1.11,0.92,1.05,20500.0],["2016-03-02",1.1,1.18,1.1,1.13,45500.0],["2016-03-03",1.16,1.17,1.1,1.16,14900.0],["2016-03-04",1.19,1.2,1.15,1.16,53800.0],["2016-03-07",1.15,1.39,1.1,1.18,84600.0],["2016-03-08",1.23,1.25,1.19,1.19,57200.0],["2016-03-09",1.23,1.28,1.18,1.25,34900.0],["2016-03-10",1.25,1.38,1.25,1.37,77400.0],["2016-03-11",1.39,1.46,1.31,1.31,33800.0],["2016-03-14",1.39,1.39,1.29,1.3,23400.0],["2016-03-15",1.27,1.38,1.27,1.36,22200.0],["2016-03-16",1.36,1.43,1.36,1.42,4700.0],["2016-03-17",1.4,1.5,1.4,1.46,69500.0],["2016-03-18",1.46,1.49,1.44,1.44,23100.0],["2016-03-21",1.42,1.44,1.4,1.4,53800.0],["2016-03-22",1.4,1.44,1.24,1.3,29200.0],["2016-03-23",1.3,1.31,1.15,1.23,79900.0],["2016-03-24",1.22,1.29,1.14,1.29,33900.0],["2016-03-28",1.21,1.33,1.21,1.33,22900.0],["2016-03-29",1.34,1.5,1.32,1.47,80200.0],["2016-03-30",1.5,1.54,1.49,1.54,26000.0],["2016-03-31",1.55,1.64,1.45,1.6,91000.0],["2016-04-01",1.63,1.65,1.54,1.57,58900.0],["2016-04-04",1.56,1.95,1.56,1.62,184600.0],["2016-04-05",1.65,1.75,1.65,1.67,67100.0],["2016-04-06",1.73,1.73,1.5,1.51,75200.0],["2016-04-07",1.51,1.72,1.51,1.61,24400.0],["2016-04-08",1.63,1.65,1.53,1.6,27200.0],["2016-04-11",1.56,1.71,1.5,1.56,8500.0],["2016-04-12",1.53,1.59,1.53,1.59,3200.0],["2016-04-13",1.55,1.7,1.53,1.62,35100.0],["2016-04-14",1.62,1.68,1.62,1.65,18900.0],["2016-04-15",1.67,1.7,1.65,1.7,38600.0],["2016-04-18",1.7,1.9,1.7,1.76,124600.0],["2016-04-19",1.76,1.99,1.76,1.91,137900.0],["2016-04-20",1.9,1.98,1.9,1.9,92100.0],["2016-04-21",1.9,1.94,1.73,1.75,24700.0],["2016-04-22",1.75,1.89,1.75,1.87,33800.0],["2016-04-25",1.88,1.88,1.81,1.84,40400.0],["2016-04-26",1.82,2.2,1.82,2.0,345900.0],["2016-04-27",2.04,2.07,1.95,1.96,55700.0],["2016-04-28",1.96,2.03,1.9,1.93,16600.0],["2016-04-29",1.95,2.02,1.95,1.98,33100.0],["2016-05-02",1.92,2.0,1.88,1.95,8200.0],["2016-05-03",1.95,1.95,1.88,1.88,8600.0],["2016-05-04",1.88,2.14,1.87,2.14,44900.0],["2016-05-05",2.08,2.09,1.75,1.88,104100.0],["2016-05-06",1.85,1.89,1.81,1.89,15700.0],["2016-05-09",1.84,1.88,1.82,1.84,13100.0],["2016-05-10",1.9,1.91,1.72,1.87,29400.0],["2016-05-11",1.88,1.88,1.7,1.75,9900.0],["2016-05-12",1.74,1.87,1.56,1.56,35600.0],["2016-05-13",1.58,1.97,1.58,1.82,79800.0],["2016-05-16",1.84,1.98,1.66,1.85,53400.0],["2016-05-17",1.88,1.88,1.8,1.84,12700.0],["2016-05-18",1.85,1.92,1.83,1.9,41800.0],["2016-05-19",1.85,1.87,1.83,1.86,7100.0],["2016-05-20",1.88,1.94,1.86,1.9,37300.0],["2016-05-23",1.86,1.91,1.86,1.89,6900.0],["2016-05-24",1.9,1.92,1.88,1.89,17700.0],["2016-05-25",1.94,1.94,1.87,1.89,13300.0],["2016-05-26",1.89,1.89,1.82,1.82,2700.0],["2016-05-27",1.81,1.89,1.81,1.87,8400.0],["2016-05-31",1.88,2.03,1.88,2.03,26900.0],["2016-06-01",2.0,2.0,1.82,1.82,32000.0],["2016-06-02",1.88,1.94,1.85,1.87,10700.0],["2016-06-03",1.82,1.89,1.82,1.85,10000.0],["2016-06-06",1.83,1.87,1.82,1.86,8200.0],["2016-06-07",1.9,1.9,1.84,1.86,11000.0],["2016-06-08",1.89,2.02,1.87,1.93,33800.0],["2016-06-09",2.0,2.0,1.93,1.94,11800.0],["2016-06-10",1.93,1.93,1.89,1.9,9700.0],["2016-06-13",1.95,2.11,1.91,1.95,99200.0],["2016-06-14",1.97,1.97,1.83,1.83,35700.0],["2016-06-15",1.65,1.65,1.45,1.56,635800.0],["2016-06-16",1.59,1.63,1.5,1.63,148900.0],["2016-06-17",1.61,1.65,1.57,1.6,61700.0],["2016-06-20",1.6,1.6,1.51,1.55,101800.0],["2016-06-21",1.53,1.58,1.5,1.5,30300.0],["2016-06-22",1.49,1.58,1.46,1.51,51800.0],["2016-06-23",1.49,1.53,1.45,1.47,34500.0],["2016-06-24",1.42,1.5,1.41,1.46,37600.0],["2016-06-27",1.44,1.44,1.27,1.42,66000.0],["2016-06-28",1.47,1.47,1.39,1.43,11200.0],["2016-06-29",1.42,1.52,1.23,1.41,125700.0],["2016-06-30",1.44,1.46,1.36,1.38,13900.0],["2016-07-01",1.36,1.42,1.28,1.39,17500.0],["2016-07-05",1.36,1.36,1.27,1.27,52900.0],["2016-07-06",1.29,1.59,1.26,1.37,76400.0],["2016-07-07",1.33,1.41,1.3,1.41,42500.0],["2016-07-08",1.41,1.64,1.31,1.56,280000.0],["2016-07-11",1.55,1.58,1.44,1.5,106900.0],["2016-07-12",1.5,1.56,1.5,1.53,48300.0],["2016-07-13",1.53,1.65,1.51,1.56,63800.0],["2016-07-14",1.55,1.63,1.55,1.62,74400.0],["2016-07-15",1.65,1.66,1.6,1.65,124000.0],["2016-07-18",1.63,1.66,1.49,1.59,47200.0],["2016-07-19",1.55,1.59,1.5,1.55,42400.0],["2016-07-20",1.6,1.62,1.56,1.6,33000.0],["2016-07-21",1.62,1.62,1.52,1.58,27400.0],["2016-07-22",1.59,1.59,1.52,1.59,38600.0],["2016-07-25",1.59,1.61,1.55,1.6,36700.0],["2016-07-26",1.61,1.61,1.57,1.6,5500.0],["2016-07-27",1.6,1.6,1.56,1.59,18800.0],["2016-07-28",1.56,1.6,1.5,1.6,15700.0],["2016-07-29",1.55,1.57,1.5,1.57,7500.0],["2016-08-01",1.55,1.57,1.55,1.56,1500.0],["2016-08-02",1.58,1.6,1.54,1.58,2100.0],["2016-08-03",1.58,1.6,1.5,1.55,13100.0],["2016-08-04",1.51,1.57,1.51,1.55,3300.0],["2016-08-05",1.55,1.61,1.54,1.6,5400.0],["2016-08-08",1.59,1.61,1.56,1.59,16200.0],["2016-08-09",1.59,1.6,1.57,1.6,4400.0],["2016-08-10",1.59,1.59,1.59,1.59,5900.0],["2016-08-11",1.52,1.54,1.2,1.37,265000.0],["2016-08-12",1.33,1.5,1.33,1.44,107600.0],["2016-08-15",1.48,1.57,1.44,1.55,143700.0],["2016-08-16",1.53,1.76,1.53,1.66,138500.0],["2016-08-17",1.66,1.7,1.6,1.64,33600.0],["2016-08-18",1.62,1.63,1.6,1.63,10700.0],["2016-08-19",1.61,1.7,1.61,1.7,34000.0],["2016-08-22",1.65,1.65,1.59,1.64,72600.0],["2016-08-23",1.67,1.67,1.62,1.62,9200.0],["2016-08-24",1.67,1.7,1.67,1.69,27400.0],["2016-08-25",1.72,1.72,1.67,1.71,55900.0],["2016-08-26",1.7,1.7,1.66,1.67,30900.0],["2016-08-29",1.66,1.68,1.65,1.67,4400.0],["2016-08-30",1.69,1.69,1.65,1.67,5600.0],["2016-08-31",1.68,1.8,1.66,1.8,25000.0],["2016-09-01",1.79,1.79,1.67,1.67,28400.0],["2016-09-02",1.66,1.73,1.6,1.67,10400.0],["2016-09-06",1.65,1.65,1.61,1.61,10900.0],["2016-09-07",1.62,1.66,1.54,1.54,32800.0],["2016-09-08",1.54,1.79,1.52,1.7,128800.0],["2016-09-09",1.67,1.72,1.55,1.62,34200.0],["2016-09-12",1.63,1.69,1.56,1.62,48400.0],["2016-09-13",1.61,1.7,1.56,1.58,56400.0],["2016-09-14",1.61,1.68,1.51,1.65,40800.0],["2016-09-15",1.68,1.7,1.61,1.7,30600.0],["2016-09-16",1.63,1.88,1.63,1.78,224400.0],["2016-09-19",1.75,1.77,1.65,1.75,27900.0],["2016-09-20",1.76,1.83,1.7,1.79,83700.0],["2016-09-21",1.83,1.85,1.75,1.79,16000.0],["2016-09-22",1.76,1.8,1.72,1.72,7700.0],["2016-09-23",1.74,1.75,1.68,1.74,20900.0],["2016-09-26",1.72,1.73,1.7,1.73,8700.0],["2016-09-27",1.73,1.73,1.66,1.72,10200.0],["2016-09-28",1.7,1.73,1.65,1.68,22000.0],["2016-09-29",1.67,1.72,1.65,1.72,25900.0],["2016-09-30",1.71,1.77,1.71,1.72,15600.0],["2016-10-03",1.7,1.7,1.7,1.7,4500.0],["2016-10-04",1.67,1.69,1.65,1.67,6900.0],["2016-10-05",1.69,1.7,1.65,1.67,35900.0],["2016-10-06",1.65,1.65,1.58,1.6,94700.0],["2016-10-07",1.64,1.7,1.58,1.7,9200.0],["2016-10-10",1.64,1.65,1.55,1.62,71800.0],["2016-10-11",1.65,1.65,1.51,1.55,20600.0],["2016-10-12",1.6,1.62,1.55,1.61,25700.0],["2016-10-13",1.62,1.68,1.55,1.63,62800.0],["2016-10-14",1.65,1.7,1.65,1.66,13200.0],["2016-10-17",1.66,1.66,1.64,1.64,24100.0],["2016-10-18",1.67,1.72,1.58,1.66,71300.0],["2016-10-19",1.62,1.7,1.62,1.66,91400.0],["2016-10-20",1.7,1.7,1.6,1.68,17800.0],["2016-10-21",1.7,1.7,1.58,1.6,45800.0],["2016-10-24",1.62,1.66,1.61,1.64,8200.0],["2016-10-25",1.66,1.7,1.66,1.67,22700.0],["2016-10-26",1.65,1.74,1.61,1.69,21900.0],["2016-10-27",1.72,1.72,1.58,1.61,33100.0],["2016-10-28",1.63,1.66,1.55,1.64,43300.0],["2016-10-31",1.6,1.68,1.5,1.65,83800.0],["2016-11-01",1.67,1.67,1.6,1.65,37600.0],["2016-11-02",1.67,1.72,1.61,1.7,89700.0],["2016-11-03",1.66,1.74,1.62,1.74,63800.0],["2016-11-04",1.72,1.83,1.69,1.83,68000.0],["2016-11-07",1.81,1.89,1.77,1.8,66600.0],["2016-11-08",1.75,1.82,1.73,1.79,20800.0],["2016-11-09",1.76,1.87,1.71,1.8,131800.0],["2016-11-10",1.75,2.22,1.75,2.19,327600.0],["2016-11-11",2.2,2.34,2.11,2.22,380200.0],["2016-11-14",2.25,2.45,2.19,2.44,238600.0],["2016-11-15",2.45,2.52,2.42,2.5,100200.0],["2016-11-16",2.5,2.55,2.46,2.48,71900.0],["2016-11-17",2.48,2.58,2.44,2.56,65900.0],["2016-11-18",2.57,2.58,2.43,2.54,51800.0],["2016-11-21",2.51,2.64,2.51,2.56,97100.0],["2016-11-22",2.58,2.59,2.52,2.57,17800.0],["2016-11-23",2.58,2.65,2.54,2.61,40600.0],["2016-11-25",2.62,2.68,2.61,2.66,25900.0],["2016-11-28",2.65,2.68,2.52,2.52,40300.0],["2016-11-29",2.54,2.64,2.48,2.64,55700.0],["2016-11-30",2.67,2.69,2.58,2.66,82700.0],["2016-12-01",2.62,2.69,2.44,2.5,82700.0],["2016-12-02",2.53,2.65,2.45,2.58,58000.0],["2016-12-05",2.54,2.68,2.54,2.6,23600.0],["2016-12-06",2.59,2.64,2.45,2.54,21200.0],["2016-12-07",2.55,2.62,2.54,2.62,12600.0],["2016-12-08",2.6,2.68,2.57,2.63,52000.0],["2016-12-09",2.65,2.71,2.59,2.67,101000.0],["2016-12-12",2.7,2.7,2.5,2.55,25500.0],["2016-12-13",2.58,2.95,2.58,2.84,313600.0],["2016-12-14",2.89,2.93,2.79,2.84,124200.0],["2016-12-15",2.88,2.88,2.75,2.79,58200.0],["2016-12-16",2.81,2.94,2.78,2.78,40300.0],["2016-12-19",2.84,2.84,2.58,2.68,47500.0],["2016-12-20",2.66,2.69,2.61,2.67,28500.0],["2016-12-21",2.69,2.69,2.38,2.56,133500.0],["2016-12-22",2.55,2.62,2.55,2.6,25300.0],["2016-12-23",2.64,2.68,2.51,2.68,65900.0],["2016-12-27",2.7,2.7,2.55,2.62,43500.0],["2016-12-28",2.6,2.65,2.53,2.56,33600.0],["2016-12-29",2.53,2.58,2.45,2.53,25600.0],["2016-12-30",2.53,2.75,2.53,2.75,39600.0],["2017-01-03",2.77,2.77,2.65,2.69,32700.0],["2017-01-04",2.7,2.79,2.69,2.7,17200.0],["2017-01-05",2.74,2.8,2.72,2.79,27000.0],["2017-01-06",2.79,2.79,2.71,2.74,23500.0],["2017-01-09",2.77,2.79,2.7,2.77,33900.0],["2017-01-10",2.81,2.81,2.74,2.78,15600.0],["2017-01-11",2.73,2.79,2.7,2.79,12600.0],["2017-01-12",2.8,2.8,2.75,2.8,9700.0],["2017-01-13",2.8,3.1,2.74,3.1,307600.0],["2017-01-17",3.07,3.2,2.96,3.07,97700.0],["2017-01-18",3.01,3.08,2.94,3.08,30900.0],["2017-01-19",3.12,3.12,2.8,2.92,109300.0],["2017-01-20",2.91,2.92,2.75,2.88,35200.0],["2017-01-23",2.88,2.88,2.74,2.77,54400.0],["2017-01-24",2.78,2.95,2.78,2.93,26600.0],["2017-01-25",3.01,3.03,2.82,2.86,18800.0],["2017-01-26",2.87,2.96,2.87,2.89,22900.0],["2017-01-27",2.89,2.89,2.85,2.87,4700.0],["2017-01-30",2.85,2.85,2.75,2.77,15100.0],["2017-01-31",2.78,2.9,2.77,2.9,29300.0],["2017-02-01",2.88,2.92,2.78,2.82,7700.0],["2017-02-02",2.82,2.85,2.77,2.85,4300.0],["2017-02-03",2.85,2.88,2.8,2.83,16500.0],["2017-02-06",2.8,2.85,2.79,2.8,8700.0],["2017-02-07",2.78,2.81,2.78,2.8,17200.0],["2017-02-08",2.8,2.83,2.8,2.81,9700.0],["2017-02-09",2.84,2.84,2.75,2.81,41700.0],["2017-02-10",2.82,2.85,2.72,2.85,52700.0],["2017-02-13",2.85,2.87,2.73,2.75,61900.0],["2017-02-14",2.73,2.84,2.55,2.65,100300.0],["2017-02-15",2.6,2.7,2.56,2.67,19100.0],["2017-02-16",2.67,2.68,2.63,2.65,9900.0],["2017-02-17",2.67,2.8,2.67,2.8,13000.0],["2017-02-21",2.83,2.84,2.63,2.69,24100.0],["2017-02-22",2.69,2.79,2.6,2.6,24900.0],["2017-02-23",2.58,2.59,2.45,2.53,29900.0],["2017-02-24",2.51,2.7,2.51,2.58,17800.0],["2017-02-27",2.56,2.66,2.52,2.6,13500.0],["2017-02-28",2.6,2.62,2.47,2.47,24900.0],["2017-03-01",2.47,2.7,2.47,2.61,31900.0],["2017-03-02",2.67,2.68,2.45,2.45,18100.0],["2017-03-03",2.43,2.47,2.41,2.44,13400.0],["2017-03-06",2.46,2.5,2.19,2.4,100100.0],["2017-03-07",2.41,2.41,2.23,2.34,22200.0],["2017-03-08",2.34,2.46,2.33,2.45,15600.0],["2017-03-09",2.43,2.47,2.4,2.45,15300.0],["2017-03-10",2.42,2.55,2.41,2.48,32800.0],["2017-03-13",2.5,2.6,2.48,2.53,10900.0],["2017-03-14",2.52,2.52,2.45,2.49,15000.0],["2017-03-15",2.44,2.53,2.44,2.48,23400.0],["2017-03-16",2.48,2.53,2.45,2.47,13700.0],["2017-03-17",2.47,2.61,2.22,2.46,71500.0],["2017-03-20",2.42,2.43,2.25,2.39,12100.0],["2017-03-21",2.34,2.39,2.25,2.27,46500.0],["2017-03-22",2.26,2.3,2.25,2.29,30400.0],["2017-03-23",2.29,2.32,2.26,2.3,11800.0],["2017-03-24",2.3,2.33,2.24,2.33,14600.0],["2017-03-27",2.26,2.36,2.21,2.36,17400.0],["2017-03-28",2.37,2.42,2.31,2.31,7800.0],["2017-03-29",2.33,2.37,2.31,2.32,8900.0],["2017-03-30",2.14,2.3,1.8,1.98,360500.0],["2017-03-31",1.98,2.7,1.92,2.61,317100.0],["2017-04-03",2.63,2.98,2.48,2.78,282300.0],["2017-04-04",2.82,2.9,2.75,2.81,66300.0],["2017-04-05",2.9,3.0,2.8,2.9,146900.0],["2017-04-06",3.0,3.0,2.79,2.92,101300.0],["2017-04-07",2.92,2.96,2.86,2.95,56500.0],["2017-04-10",2.95,3.03,2.95,3.0,150300.0],["2017-04-11",3.04,3.15,2.95,3.08,111300.0],["2017-04-12",3.15,3.17,3.03,3.06,50000.0],["2017-04-13",3.01,3.24,3.0,3.19,96200.0],["2017-04-17",3.22,3.22,3.11,3.12,11600.0],["2017-04-18",3.1,3.12,3.04,3.09,18300.0],["2017-04-19",3.14,3.19,3.1,3.19,12100.0],["2017-04-20",3.25,3.26,3.06,3.23,73200.0],["2017-04-21",3.2,3.2,3.0,3.0,51100.0],["2017-04-24",3.05,3.15,3.05,3.08,9100.0],["2017-04-25",3.15,3.15,3.06,3.09,37800.0],["2017-04-26",3.08,3.08,2.98,2.99,18100.0],["2017-04-27",2.99,3.05,2.72,2.9,26300.0],["2017-04-28",2.96,3.0,2.81,2.9,26700.0],["2017-05-01",2.95,3.01,2.91,2.98,9200.0],["2017-05-02",3.02,3.11,3.01,3.09,14600.0],["2017-05-03",3.13,3.13,3.04,3.1,20000.0],["2017-05-04",3.03,3.08,2.97,3.04,26700.0],["2017-05-05",3.08,3.42,3.04,3.35,161600.0],["2017-05-08",3.36,3.73,3.36,3.55,131100.0],["2017-05-09",3.7,3.7,3.19,3.5,162800.0],["2017-05-10",3.55,3.55,3.39,3.47,24300.0],["2017-05-11",3.25,3.55,3.25,3.25,97100.0],["2017-05-12",3.23,3.59,3.02,3.56,62800.0],["2017-05-15",3.56,4.14,3.56,3.87,191200.0],["2017-05-16",4.0,4.0,3.8,3.87,44200.0],["2017-05-17",3.8,3.85,3.62,3.81,19300.0],["2017-05-18",3.8,3.8,3.54,3.65,22800.0],["2017-05-19",3.7,3.94,3.65,3.9,37300.0],["2017-05-22",3.88,3.88,3.61,3.75,48500.0],["2017-05-23",3.62,3.9,3.62,3.8,45200.0],["2017-05-24",3.88,4.4,3.83,4.15,411100.0],["2017-05-25",4.34,4.39,3.96,4.1,140400.0],["2017-05-26",4.14,4.14,3.9,4.04,50100.0],["2017-05-30",4.04,4.14,4.04,4.14,22900.0],["2017-05-31",4.22,4.23,4.1,4.13,15000.0],["2017-06-01",4.25,4.27,3.99,4.2,37400.0],["2017-06-02",4.26,4.27,4.13,4.13,15600.0],["2017-06-05",4.2,4.25,4.13,4.19,35700.0],["2017-06-06",4.15,4.55,3.97,3.98,171600.0],["2017-06-07",3.98,4.21,3.95,4.08,57700.0],["2017-06-08",4.1,4.1,3.89,3.91,32300.0],["2017-06-09",3.99,4.01,3.75,3.83,39500.0],["2017-06-12",3.87,3.87,3.51,3.66,55300.0],["2017-06-13",3.75,3.81,3.63,3.77,15400.0],["2017-06-14",3.87,3.91,3.64,3.72,13900.0],["2017-06-15",3.66,3.89,3.66,3.89,25400.0],["2017-06-16",3.85,3.9,3.79,3.86,12700.0],["2017-06-19",3.86,4.03,3.75,4.03,21400.0],["2017-06-20",3.95,3.99,3.81,3.91,33000.0],["2017-06-21",3.85,3.9,3.69,3.75,20400.0],["2017-06-22",3.83,3.93,3.79,3.9,15400.0],["2017-06-23",3.8,3.99,3.68,3.99,76500.0],["2017-06-26",3.94,3.94,3.65,3.75,33300.0],["2017-06-27",3.75,3.85,3.7,3.7,20800.0],["2017-06-28",3.67,3.83,3.62,3.78,18100.0],["2017-06-29",3.77,3.85,3.71,3.83,13500.0],["2017-06-30",3.8,3.9,3.73,3.89,70600.0],["2017-07-03",3.95,3.95,3.6,3.8,43400.0],["2017-07-05",3.8,3.84,3.72,3.82,46100.0],["2017-07-06",3.71,3.84,3.71,3.78,32400.0],["2017-07-07",3.86,3.86,3.74,3.84,12600.0],["2017-07-10",3.8,3.83,3.73,3.76,40900.0],["2017-07-11",3.79,3.88,3.65,3.65,95200.0],["2017-07-12",3.7,3.78,3.66,3.75,27400.0],["2017-07-13",3.75,3.75,3.62,3.67,68700.0],["2017-07-14",3.63,3.63,3.43,3.51,61400.0],["2017-07-17",3.5,3.51,3.35,3.48,66400.0],["2017-07-18",3.51,3.55,3.45,3.45,124400.0],["2017-07-19",3.48,3.56,3.44,3.48,95500.0],["2017-07-20",3.45,3.52,3.43,3.49,12200.0],["2017-07-21",3.47,3.57,3.47,3.5,37500.0],["2017-07-24",3.53,3.58,3.47,3.47,49500.0],["2017-07-25",3.58,3.58,3.39,3.39,27300.0],["2017-07-26",3.43,3.46,3.25,3.32,23600.0],["2017-07-27",3.36,3.48,3.2,3.43,97300.0],["2017-07-28",3.44,3.44,3.25,3.37,16800.0],["2017-07-31",3.36,3.37,2.92,3.11,167400.0],["2017-08-01",3.14,3.23,3.0,3.02,52300.0],["2017-08-02",3.11,3.11,2.76,2.93,88400.0],["2017-08-03",2.91,3.14,2.79,2.94,46600.0],["2017-08-04",2.49,2.65,2.35,2.45,1151300.0],["2017-08-07",2.39,2.64,2.37,2.64,190300.0],["2017-08-08",2.66,2.8,2.48,2.78,161300.0],["2017-08-09",2.8,2.99,2.7,2.84,103300.0],["2017-08-10",2.86,2.86,2.61,2.67,114300.0],["2017-08-11",2.67,2.8,2.52,2.6,111700.0],["2017-08-14",2.66,2.93,2.66,2.8,78100.0],["2017-08-15",2.82,2.82,2.52,2.54,84500.0],["2017-08-16",2.61,2.77,2.46,2.54,128800.0],["2017-08-17",2.54,2.55,2.39,2.5,86500.0],["2017-08-18",2.47,2.55,2.42,2.42,73600.0],["2017-08-21",2.38,2.51,2.37,2.44,31700.0],["2017-08-22",2.45,2.58,2.42,2.42,90500.0],["2017-08-23",2.43,2.54,2.39,2.46,22000.0],["2017-08-24",2.49,2.62,2.41,2.5,53700.0],["2017-08-25",2.49,2.6,2.49,2.59,25200.0],["2017-08-28",2.58,2.85,2.57,2.7,67100.0],["2017-08-29",2.7,2.7,2.55,2.67,39800.0],["2017-08-30",2.63,2.76,2.61,2.65,53100.0],["2017-08-31",2.61,2.66,2.54,2.6,37100.0],["2017-09-01",2.63,2.69,2.55,2.62,22700.0],["2017-09-05",2.56,2.69,2.54,2.61,23600.0],["2017-09-06",2.68,2.75,2.59,2.62,32300.0],["2017-09-07",2.6,2.99,2.6,2.98,77600.0],["2017-09-08",3.0,3.0,2.72,2.75,20600.0],["2017-09-11",2.78,2.9,2.73,2.82,34600.0],["2017-09-12",2.85,2.88,2.8,2.86,52300.0],["2017-09-13",2.9,2.98,2.65,2.81,41100.0],["2017-09-14",2.81,2.95,2.71,2.87,37600.0],["2017-09-15",2.8,3.04,2.8,3.04,39800.0],["2017-09-18",3.07,3.07,2.86,3.0,44800.0],["2017-09-19",2.98,3.0,2.85,3.0,29800.0],["2017-09-20",3.05,3.13,2.95,2.95,48600.0],["2017-09-21",2.95,3.14,2.74,3.0,26600.0],["2017-09-22",3.03,3.04,2.86,3.02,19300.0],["2017-09-25",2.95,2.95,2.87,2.88,16900.0],["2017-09-26",2.88,3.13,2.87,3.03,27600.0],["2017-09-27",3.03,3.17,2.97,3.01,29800.0],["2017-09-28",3.06,3.06,2.82,2.85,27200.0],["2017-09-29",2.98,2.99,2.76,2.88,37800.0],["2017-10-02",2.95,3.05,2.73,3.05,73300.0],["2017-10-03",2.98,3.03,2.83,2.83,60900.0],["2017-10-04",2.8,2.97,2.8,2.88,35300.0],["2017-10-05",2.8,2.8,2.22,2.45,1042300.0],["2017-10-06",2.5,2.5,2.35,2.49,183600.0],["2017-10-09",2.47,2.58,2.45,2.56,85600.0],["2017-10-10",2.48,2.53,2.33,2.4,110000.0],["2017-10-11",2.38,2.5,2.36,2.45,169100.0],["2017-10-12",2.43,2.5,2.36,2.4,134800.0],["2017-10-13",2.33,2.48,2.33,2.38,41800.0],["2017-10-16",2.5,2.5,2.24,2.33,187000.0],["2017-10-17",2.32,2.38,2.21,2.38,56100.0],["2017-10-18",2.37,2.44,2.32,2.4,13200.0],["2017-10-19",2.39,2.44,2.33,2.35,27300.0],["2017-10-20",2.39,2.4,2.31,2.39,25200.0],["2017-10-23",2.36,2.37,2.27,2.33,81400.0],["2017-10-24",2.31,2.4,2.28,2.4,50800.0],["2017-10-25",2.42,2.45,2.3,2.35,68200.0],["2017-10-26",2.3,2.33,2.23,2.28,61600.0],["2017-10-27",2.35,2.35,2.22,2.26,34000.0],["2017-10-30",2.35,2.35,2.16,2.22,48700.0],["2017-10-31",2.21,2.28,2.17,2.23,48100.0],["2017-11-01",2.27,2.27,2.13,2.19,39000.0],["2017-11-02",2.26,2.36,2.16,2.2,85100.0],["2017-11-03",2.2,2.21,2.17,2.21,17700.0],["2017-11-06",2.25,2.47,2.17,2.43,124300.0],["2017-11-07",2.41,2.42,2.31,2.36,83600.0],["2017-11-08",2.39,2.45,2.31,2.45,62100.0],["2017-11-09",2.38,2.39,2.25,2.29,25400.0],["2017-11-10",2.27,2.35,2.27,2.35,38500.0],["2017-11-13",2.34,2.36,2.32,2.35,14500.0],["2017-11-14",2.31,2.34,2.27,2.29,43000.0],["2017-11-15",2.24,2.32,2.2,2.24,67900.0],["2017-11-16",2.23,2.33,2.23,2.25,43900.0],["2017-11-17",2.25,2.39,2.18,2.25,51300.0],["2017-11-20",2.21,2.4,2.21,2.33,44400.0],["2017-11-21",2.33,2.43,2.3,2.3,16400.0],["2017-11-22",2.28,2.37,2.16,2.23,14900.0],["2017-11-24",2.26,2.31,2.22,2.29,9400.0],["2017-11-27",2.31,2.37,2.17,2.17,9400.0],["2017-11-28",2.21,2.31,2.16,2.3,23000.0],["2017-11-29",2.3,2.33,2.18,2.22,18400.0],["2017-11-30",2.27,2.28,2.15,2.27,35100.0],["2017-12-01",2.2,2.24,2.18,2.23,23600.0],["2017-12-04",2.32,2.33,2.2,2.21,27300.0],["2017-12-05",2.33,2.35,2.21,2.35,21200.0],["2017-12-06",2.26,2.33,2.18,2.28,22900.0],["2017-12-07",2.25,2.35,2.24,2.34,38600.0],["2017-12-08",2.25,2.35,2.23,2.35,5200.0],["2017-12-11",2.33,2.36,2.21,2.28,41900.0],["2017-12-12",2.21,2.35,2.11,2.25,16000.0],["2017-12-13",2.22,2.42,2.18,2.19,12700.0],["2017-12-14",2.11,2.34,2.11,2.14,83600.0],["2017-12-15",2.18,2.23,2.11,2.11,38100.0],["2017-12-18",2.22,2.46,2.14,2.24,62500.0],["2017-12-19",2.24,3.18,2.22,2.95,383900.0],["2017-12-20",2.44,2.96,2.44,2.62,244200.0],["2017-12-21",2.65,2.76,2.31,2.4,116000.0],["2017-12-22",2.36,2.58,2.3,2.46,71500.0],["2017-12-26",2.47,2.47,2.25,2.3,47400.0],["2017-12-27",2.28,2.5,2.27,2.47,79400.0],["2017-12-28",2.56,2.72,2.49,2.59,77000.0],["2017-12-29",2.65,2.65,2.5,2.56,87500.0],["2018-01-02",2.53,2.6,2.51,2.53,17100.0],["2018-01-03",2.42,2.71,2.42,2.63,33000.0],["2018-01-04",2.66,2.71,2.52,2.65,39400.0],["2018-01-05",2.7,2.7,2.63,2.64,23000.0],["2018-01-08",2.64,2.67,2.6,2.65,13900.0],["2018-01-09",2.65,2.69,2.62,2.68,11900.0],["2018-01-10",2.66,2.78,2.46,2.54,56300.0],["2018-01-11",2.54,2.59,2.49,2.54,32600.0],["2018-01-12",2.55,2.6,2.45,2.54,13200.0],["2018-01-16",2.54,2.55,2.42,2.47,33800.0],["2018-01-17",2.42,2.44,2.29,2.44,72500.0],["2018-01-18",2.41,2.46,2.3,2.36,34100.0],["2018-01-19",2.31,2.43,2.31,2.35,24500.0],["2018-01-22",2.27,2.45,2.27,2.31,14700.0],["2018-01-23",2.29,2.39,2.29,2.33,9600.0],["2018-01-24",2.44,2.72,2.4,2.46,86500.0],["2018-01-25",2.58,2.62,2.46,2.46,63300.0],["2018-01-26",2.47,2.55,2.4,2.42,35700.0],["2018-01-29",2.4,2.41,2.28,2.32,38800.0],["2018-01-30",2.35,2.48,2.18,2.25,71100.0],["2018-01-31",2.38,2.38,2.1,2.13,58800.0],["2018-02-01",2.14,2.8,2.11,2.56,265400.0],["2018-02-02",2.59,2.89,2.45,2.6,296100.0],["2018-02-05",2.68,2.68,2.37,2.4,30900.0],["2018-02-06",2.28,2.5,2.21,2.48,54200.0],["2018-02-07",2.48,2.48,2.32,2.39,16800.0],["2018-02-08",2.31,2.62,2.31,2.61,47700.0],["2018-02-09",2.68,2.68,2.32,2.33,15300.0],["2018-02-12",2.42,2.53,2.42,2.52,11200.0],["2018-02-13",2.5,2.59,2.46,2.48,45000.0],["2018-02-14",2.49,2.54,2.4,2.4,19900.0],["2018-02-15",2.47,2.53,2.35,2.48,62700.0],["2018-02-16",2.5,2.6,2.47,2.56,117500.0],["2018-02-20",2.5,2.75,2.5,2.7,152500.0],["2018-02-21",2.75,2.87,2.69,2.87,117800.0],["2018-02-22",2.87,2.87,2.7,2.7,30100.0],["2018-02-23",2.72,2.84,2.72,2.76,32700.0],["2018-02-26",2.78,2.78,2.6,2.75,12800.0],["2018-02-27",2.84,2.86,2.61,2.72,14200.0],["2018-02-28",2.7,2.75,2.56,2.56,35400.0],["2018-03-01",2.59,2.85,2.59,2.84,51400.0],["2018-03-02",2.87,2.87,2.71,2.78,29800.0],["2018-03-05",2.83,2.87,2.66,2.87,27400.0],["2018-03-06",2.8,2.86,2.58,2.58,68800.0],["2018-03-07",2.6,2.83,2.6,2.67,23700.0],["2018-03-08",2.67,2.74,2.64,2.74,26100.0],["2018-03-09",2.71,2.73,2.6,2.6,25700.0],["2018-03-12",2.67,2.85,2.65,2.85,16000.0],["2018-03-13",2.82,2.82,2.65,2.68,11700.0],["2018-03-14",2.66,2.66,2.58,2.64,13600.0],["2018-03-15",2.62,2.84,2.58,2.6,61400.0],["2018-03-16",2.62,2.86,2.6,2.86,29500.0],["2018-03-19",2.8,2.8,2.58,2.62,41000.0],["2018-03-20",2.62,2.62,2.33,2.45,116400.0],["2018-03-21",2.42,2.49,2.36,2.45,99100.0],["2018-03-22",2.41,2.41,2.2,2.26,198500.0],["2018-03-23",2.16,2.18,1.82,1.9,293100.0],["2018-03-26",1.99,2.0,1.56,1.65,515900.0],["2018-03-27",1.68,1.8,1.53,1.6,274500.0],["2018-03-28",1.59,1.67,1.5,1.64,69300.0],["2018-03-29",1.64,1.82,1.62,1.8,117800.0],["2018-04-02",1.8,1.8,1.71,1.76,40200.0],["2018-04-03",1.79,1.85,1.7,1.74,29700.0],["2018-04-04",1.75,1.82,1.68,1.82,9400.0],["2018-04-05",1.8,1.92,1.8,1.91,18400.0],["2018-04-06",1.89,2.02,1.82,1.94,26900.0],["2018-04-09",2.09,2.09,1.95,2.05,43700.0],["2018-04-10",2.05,2.13,2.0,2.06,34000.0],["2018-04-11",2.04,2.04,1.96,1.96,9400.0],["2018-04-12",1.98,2.03,1.96,2.01,12500.0],["2018-04-13",1.98,1.99,1.91,1.94,14800.0],["2018-04-16",1.93,2.11,1.9,2.03,17900.0],["2018-04-17",2.05,2.1,2.03,2.04,10400.0],["2018-04-18",2.02,2.03,1.95,1.95,6200.0],["2018-04-19",1.96,2.1,1.96,2.08,39200.0],["2018-04-20",2.1,2.11,2.08,2.09,20500.0],["2018-04-23",2.09,2.09,1.95,1.96,22200.0],["2018-04-24",1.95,2.0,1.89,1.89,22800.0],["2018-04-25",1.94,1.98,1.89,1.93,9900.0],["2018-04-26",1.94,2.05,1.94,2.0,7100.0],["2018-04-27",2.01,2.07,2.0,2.07,10500.0],["2018-04-30",2.03,2.12,2.02,2.12,7300.0],["2018-05-01",2.1,2.1,1.94,2.0,16300.0],["2018-05-02",1.98,2.05,1.97,2.0,20000.0],["2018-05-03",2.0,2.0,1.91,1.95,10700.0],["2018-05-04",1.94,1.97,1.93,1.95,8300.0],["2018-05-07",1.97,1.97,1.89,1.93,46900.0],["2018-05-08",1.91,1.91,1.8,1.8,16300.0],["2018-05-09",1.87,1.87,1.8,1.85,82700.0],["2018-05-10",1.88,1.94,1.8,1.9,32200.0],["2018-05-11",1.9,1.94,1.84,1.87,62000.0],["2018-05-14",1.95,1.96,1.87,1.9,25600.0],["2018-05-15",1.99,2.13,1.95,2.07,155300.0],["2018-05-16",2.1,2.1,1.98,1.99,79900.0],["2018-05-17",2.0,2.06,2.0,2.04,30000.0],["2018-05-18",2.06,2.19,2.05,2.19,60500.0],["2018-05-21",2.18,2.2,2.11,2.15,53300.0],["2018-05-22",2.15,2.33,2.15,2.29,98600.0],["2018-05-23",2.27,2.39,2.2,2.23,28600.0],["2018-05-24",2.23,2.26,2.18,2.18,9500.0],["2018-05-25",2.18,2.34,2.11,2.28,10800.0],["2018-05-29",2.25,2.25,2.18,2.21,11200.0],["2018-05-30",2.21,2.39,2.21,2.27,53400.0],["2018-05-31",2.29,2.35,2.25,2.33,41800.0],["2018-06-01",2.34,2.34,2.25,2.33,49500.0],["2018-06-04",2.27,2.32,2.26,2.26,28900.0],["2018-06-05",2.24,2.36,2.2,2.31,46600.0],["2018-06-06",2.33,2.37,2.3,2.3,12300.0],["2018-06-07",2.31,2.36,2.28,2.3,13200.0],["2018-06-08",2.27,2.33,2.27,2.31,5500.0],["2018-06-11",2.29,2.33,2.25,2.3,15000.0],["2018-06-12",2.31,2.36,2.31,2.36,6200.0],["2018-06-13",2.38,2.38,2.21,2.35,41100.0],["2018-06-14",2.34,2.36,2.16,2.17,24100.0],["2018-06-15",2.18,2.36,2.17,2.17,28700.0],["2018-06-18",2.13,2.35,2.13,2.27,38500.0],["2018-06-19",2.29,2.36,2.15,2.26,20900.0],["2018-06-20",2.26,2.34,2.18,2.2,13000.0],["2018-06-21",2.19,2.28,2.19,2.21,12100.0],["2018-06-22",2.18,2.28,1.96,1.96,38600.0],["2018-06-25",2.11,2.22,2.07,2.22,33500.0],["2018-06-26",2.2,2.2,1.98,2.1,19400.0],["2018-06-27",2.15,2.16,2.01,2.05,15000.0],["2018-06-28",2.03,2.19,2.03,2.14,23400.0],["2018-06-29",2.14,2.3,2.14,2.3,14500.0],["2018-07-02",2.28,2.28,2.12,2.12,3800.0],["2018-07-03",2.2,2.23,2.12,2.13,7100.0],["2018-07-05",2.25,2.3,2.14,2.16,12400.0],["2018-07-06",2.22,2.22,2.09,2.14,6300.0],["2018-07-09",2.19,2.25,2.12,2.25,7600.0],["2018-07-10",2.24,2.24,2.09,2.09,5400.0],["2018-07-11",2.11,2.23,2.1,2.23,4500.0],["2018-07-12",2.21,2.3,2.19,2.3,16100.0],["2018-07-13",2.29,2.29,2.26,2.27,1400.0],["2018-07-16",2.25,2.25,2.1,2.1,3900.0],["2018-07-17",2.12,2.26,2.12,2.26,5500.0],["2018-07-18",2.17,2.29,2.17,2.29,2500.0],["2018-07-19",2.3,2.3,2.09,2.12,10300.0],["2018-07-20",2.25,2.25,2.15,2.25,2100.0],["2018-07-23",2.24,2.33,2.17,2.25,7800.0],["2018-07-24",2.24,2.24,2.14,2.14,6900.0],["2018-07-25",2.29,2.29,2.15,2.15,3400.0],["2018-07-26",2.15,2.2,2.15,2.16,3900.0],["2018-07-27",2.15,2.15,2.11,2.11,3600.0],["2018-07-30",2.13,2.13,2.11,2.11,1300.0],["2018-07-31",2.15,2.36,2.15,2.31,27400.0],["2018-08-01",2.36,2.36,2.12,2.36,3200.0],["2018-08-02",2.22,2.35,2.22,2.25,6800.0],["2018-08-03",2.28,2.35,2.13,2.3,38500.0],["2018-08-06",2.28,2.28,2.24,2.25,17500.0],["2018-08-07",2.25,2.28,2.18,2.28,18500.0],["2018-08-08",2.27,2.28,2.26,2.28,700.0],["2018-08-09",2.21,2.28,2.15,2.15,16600.0],["2018-08-10",2.2,2.2,2.15,2.16,3300.0],["2018-08-13",2.17,2.17,1.88,1.95,34500.0],["2018-08-14",2.05,2.08,1.97,2.08,46800.0],["2018-08-15",2.07,2.15,1.91,2.09,43400.0],["2018-08-16",2.05,2.11,1.97,1.97,15800.0],["2018-08-17",2.1,2.1,1.92,2.06,49800.0],["2018-08-20",2.08,2.19,2.07,2.07,35400.0],["2018-08-21",2.09,2.2,2.08,2.08,46400.0],["2018-08-22",2.09,2.17,2.07,2.15,18000.0],["2018-08-23",2.14,2.14,1.95,1.95,47700.0],["2018-08-24",1.95,2.14,1.95,1.97,26400.0],["2018-08-27",1.99,2.09,1.99,1.99,10800.0],["2018-08-28",2.0,2.08,1.97,1.97,26300.0],["2018-08-29",1.97,2.08,1.97,2.08,4400.0],["2018-08-30",2.07,2.07,2.0,2.0,2800.0],["2018-08-31",2.01,2.17,1.95,2.17,43800.0],["2018-09-04",1.92,2.12,1.92,2.01,22500.0],["2018-09-05",2.02,2.13,2.02,2.1,14200.0],["2018-09-06",2.13,2.2,2.0,2.13,30800.0],["2018-09-07",2.12,2.12,1.98,1.98,4900.0],["2018-09-10",2.01,2.17,2.01,2.03,8800.0],["2018-09-11",2.04,2.2,2.01,2.01,25200.0],["2018-09-12",2.0,2.0,1.98,1.99,15000.0],["2018-09-13",2.01,2.01,1.98,2.01,16500.0],["2018-09-14",2.01,2.01,1.98,2.0,12200.0],["2018-09-17",2.0,2.01,1.91,1.91,25500.0],["2018-09-18",1.91,2.01,1.91,2.01,33100.0],["2018-09-19",1.95,2.01,1.95,1.95,26700.0],["2018-09-20",1.95,2.1,1.95,2.1,50400.0],["2018-09-21",2.12,2.75,2.12,2.75,118700.0],["2018-09-24",2.5,2.5,2.08,2.4,23100.0],["2018-09-25",2.41,2.47,2.38,2.38,7300.0],["2018-09-26",2.38,2.47,2.37,2.44,12800.0],["2018-09-27",2.41,2.52,2.32,2.5,41400.0],["2018-09-28",2.51,2.56,2.45,2.51,12000.0],["2018-10-01",2.48,2.75,2.47,2.48,63400.0],["2018-10-02",2.5,2.67,2.32,2.47,100900.0],["2018-10-03",2.47,2.69,2.42,2.48,26200.0],["2018-10-04",2.49,2.49,2.4,2.44,32600.0],["2018-10-05",2.38,2.65,2.38,2.4,10100.0],["2018-10-08",2.37,2.58,2.37,2.42,38900.0],["2018-10-09",2.54,2.66,2.43,2.49,12900.0],["2018-10-10",2.44,2.69,2.34,2.41,23200.0],["2018-10-11",2.42,2.67,2.26,2.62,23700.0],["2018-10-12",2.64,2.69,2.35,2.6,22800.0],["2018-10-15",2.51,2.58,2.35,2.35,6500.0],["2018-10-16",2.44,2.59,2.44,2.59,6600.0],["2018-10-17",2.55,2.63,2.49,2.63,4500.0],["2018-10-18",2.66,2.66,2.52,2.53,3700.0],["2018-10-19",2.6,2.64,2.54,2.54,4500.0],["2018-10-22",2.53,2.54,2.41,2.41,19700.0],["2018-10-23",2.41,2.45,2.25,2.25,8900.0],["2018-10-24",2.27,2.38,2.21,2.34,5800.0],["2018-10-25",2.3,2.48,2.2,2.42,8900.0],["2018-10-26",2.32,2.38,2.2,2.38,18500.0],["2018-10-29",2.41,2.48,2.35,2.48,16900.0],["2018-10-30",2.43,2.48,2.2,2.47,9200.0],["2018-10-31",2.4,2.48,2.23,2.48,6500.0],["2018-11-01",2.4,2.6,2.25,2.48,26800.0],["2018-11-02",2.65,2.65,2.4,2.4,3400.0],["2018-11-05",2.43,2.66,2.3,2.35,13900.0],["2018-11-06",2.35,2.48,2.35,2.48,73200.0],["2018-11-07",2.53,2.7,2.51,2.61,18500.0],["2018-11-08",2.66,2.67,2.58,2.6,3400.0],["2018-11-09",2.7,2.7,2.36,2.5,8200.0],["2018-11-12",2.48,2.54,2.35,2.4,7400.0],["2018-11-13",2.58,2.58,2.31,2.4,22000.0],["2018-11-14",2.35,2.45,2.31,2.45,51900.0],["2018-11-15",2.48,2.48,2.2,2.2,39700.0],["2018-11-16",2.32,2.35,2.16,2.35,19800.0],["2018-11-19",2.35,2.35,2.18,2.23,8000.0],["2018-11-20",2.23,2.23,1.98,2.15,15100.0],["2018-11-21",2.24,2.24,2.11,2.2,16800.0],["2018-11-23",2.18,2.22,2.16,2.21,5900.0],["2018-11-26",2.18,2.34,1.91,1.96,30700.0],["2018-11-27",2.12,2.17,2.12,2.12,38800.0],["2018-11-28",2.14,2.21,2.14,2.2,23800.0],["2018-11-29",2.21,2.24,2.13,2.24,3100.0],["2018-11-30",2.23,2.34,2.2,2.2,30300.0],["2018-12-03",2.22,2.22,2.08,2.17,5700.0],["2018-12-04",2.13,2.19,2.09,2.17,12000.0],["2018-12-06",2.06,2.21,2.0,2.08,14900.0],["2018-12-07",2.12,2.2,2.1,2.15,8900.0],["2018-12-10",2.14,2.19,2.12,2.14,30900.0],["2018-12-11",2.13,2.34,2.13,2.3,74000.0],["2018-12-12",2.27,2.34,2.17,2.17,16200.0],["2018-12-13",2.2,2.21,2.17,2.21,5300.0],["2018-12-14",2.21,2.29,2.17,2.27,14800.0],["2018-12-17",2.27,2.27,2.27,2.27,600.0],["2018-12-18",2.23,2.3,2.12,2.12,4900.0],["2018-12-19",2.16,2.16,2.11,2.11,5100.0],["2018-12-20",2.07,2.08,2.06,2.08,4000.0],["2018-12-21",2.18,2.18,2.02,2.06,6700.0],["2018-12-24",2.02,2.2,2.02,2.2,1000.0],["2018-12-26",2.11,2.11,2.03,2.04,5700.0],["2018-12-27",2.01,2.06,1.97,2.02,25600.0],["2018-12-28",2.05,2.16,2.01,2.08,19800.0],["2018-12-31",2.07,2.18,2.04,2.14,22200.0],["2019-01-02",2.12,2.2,2.08,2.18,9200.0],["2019-01-03",2.17,2.18,2.02,2.13,45300.0],["2019-01-04",2.1,2.29,2.1,2.28,17700.0],["2019-01-07",2.3,2.3,2.06,2.1,9000.0],["2019-01-08",2.15,2.3,2.15,2.28,36800.0],["2019-01-09",2.25,2.56,2.25,2.5,64500.0],["2019-01-10",2.51,2.53,2.41,2.41,18300.0],["2019-01-11",2.42,2.5,2.24,2.25,37200.0],["2019-01-14",2.31,2.5,2.27,2.41,14000.0],["2019-01-15",2.34,2.54,2.34,2.46,16200.0],["2019-01-16",2.49,2.56,2.45,2.46,5100.0],["2019-01-17",2.51,2.52,2.44,2.44,2400.0],["2019-01-18",2.45,2.56,2.42,2.5,9300.0],["2019-01-22",2.5,2.5,2.25,2.27,7900.0],["2019-01-23",2.35,2.5,2.35,2.47,11700.0],["2019-01-24",2.55,2.57,2.38,2.5,19400.0],["2019-01-25",2.52,2.57,2.49,2.55,2100.0],["2019-01-28",2.52,2.54,2.3,2.49,4600.0],["2019-01-29",2.49,2.49,2.26,2.47,3100.0],["2019-01-30",2.46,2.49,2.32,2.47,12200.0],["2019-01-31",2.5,2.52,2.44,2.45,10800.0],["2019-02-01",2.45,2.52,2.45,2.45,1200.0],["2019-02-04",2.5,2.5,2.35,2.49,10400.0],["2019-02-05",2.51,2.51,2.37,2.37,6300.0],["2019-02-06",2.37,2.45,2.35,2.42,4800.0],["2019-02-07",2.43,2.46,2.39,2.39,2400.0],["2019-02-08",2.52,2.52,2.45,2.45,18600.0],["2019-02-11",2.52,2.55,2.47,2.47,10400.0],["2019-02-12",2.47,2.55,2.46,2.54,73400.0],["2019-02-13",2.53,2.7,2.52,2.7,88200.0],["2019-02-14",2.69,2.76,2.64,2.68,32700.0],["2019-02-15",2.72,2.78,2.61,2.7,53100.0],["2019-02-19",2.7,2.8,2.65,2.65,25800.0],["2019-02-20",2.65,2.7,2.6,2.62,17200.0],["2019-02-21",2.7,2.71,2.45,2.66,52100.0],["2019-02-22",2.72,2.75,2.63,2.7,16200.0],["2019-02-25",2.7,2.78,2.65,2.75,16800.0],["2019-02-26",2.62,2.76,2.62,2.74,5000.0],["2019-02-27",2.68,2.76,2.68,2.76,1400.0],["2019-02-28",2.7,2.76,2.69,2.71,7500.0],["2019-03-01",2.71,2.71,2.62,2.62,30500.0],["2019-03-04",2.69,2.7,2.6,2.7,2700.0],["2019-03-05",2.64,2.7,2.56,2.56,9500.0],["2019-03-06",2.58,2.68,2.58,2.68,26500.0],["2019-03-07",2.57,2.68,2.57,2.62,4500.0],["2019-03-08",2.63,2.7,2.63,2.7,19300.0],["2019-03-11",2.7,2.76,2.67,2.76,47400.0],["2019-03-12",2.76,2.76,2.71,2.72,21800.0],["2019-03-13",2.75,2.75,2.62,2.62,32500.0],["2019-03-14",2.66,2.68,2.61,2.62,17100.0],["2019-03-15",2.6,2.65,2.6,2.64,28900.0],["2019-03-18",2.6,2.65,2.6,2.62,12700.0],["2019-03-19",2.6,2.65,2.6,2.61,8300.0],["2019-03-20",2.62,2.65,2.55,2.56,7500.0],["2019-03-21",2.63,2.65,2.55,2.55,11800.0],["2019-03-22",2.66,2.95,2.66,2.92,188400.0],["2019-03-25",2.95,3.24,2.8,3.15,155100.0],["2019-03-26",3.2,3.6,3.2,3.54,201400.0],["2019-03-27",3.73,3.73,3.3,3.55,92400.0],["2019-03-28",3.56,3.7,3.52,3.53,41500.0],["2019-03-29",3.64,3.64,3.5,3.53,15000.0],["2019-04-01",3.59,3.7,3.56,3.6,23000.0],["2019-04-02",3.58,3.69,3.58,3.64,26900.0],["2019-04-03",3.71,3.71,3.57,3.69,32100.0],["2019-04-04",3.72,3.73,3.62,3.73,15900.0],["2019-04-05",3.73,3.86,3.71,3.81,43300.0],["2019-04-08",3.82,3.86,3.65,3.71,19300.0],["2019-04-09",3.73,3.79,3.68,3.79,8800.0],["2019-04-10",3.8,3.8,3.52,3.6,17300.0],["2019-04-11",3.65,3.74,3.51,3.74,39200.0],["2019-04-12",3.73,3.74,3.43,3.43,34800.0],["2019-04-15",3.42,3.55,3.18,3.28,49200.0],["2019-04-16",3.23,3.52,3.14,3.38,10500.0],["2019-04-17",3.4,3.4,3.31,3.34,8300.0],["2019-04-18",3.4,3.63,3.4,3.53,12800.0],["2019-04-22",3.49,3.53,3.35,3.35,20900.0],["2019-04-23",3.37,3.53,3.37,3.45,18000.0],["2019-04-24",3.49,3.5,3.42,3.42,7600.0],["2019-04-25",3.42,3.48,3.37,3.37,12100.0],["2019-04-26",3.44,3.44,3.3,3.44,12200.0],["2019-04-29",3.48,3.5,3.36,3.41,14300.0],["2019-04-30",3.41,3.55,3.4,3.4,29900.0],["2019-05-01",3.4,3.45,3.37,3.37,34900.0],["2019-05-02",3.35,3.45,3.21,3.45,21200.0],["2019-05-03",3.45,3.88,3.4,3.88,33600.0],["2019-05-06",3.85,3.85,3.55,3.67,22000.0],["2019-05-07",3.68,3.77,3.66,3.72,14800.0],["2019-05-08",3.75,3.8,3.74,3.79,28300.0],["2019-05-09",3.73,3.8,3.7,3.8,34400.0],["2019-05-10",3.8,3.8,3.7,3.7,2600.0],["2019-05-13",3.59,4.03,3.56,3.98,81800.0],["2019-05-14",3.98,4.0,3.7,3.83,8400.0],["2019-05-15",3.79,4.1,3.68,4.03,17500.0],["2019-05-16",4.08,4.08,3.78,4.01,38100.0],["2019-05-17",4.06,4.2,4.06,4.17,56600.0],["2019-05-20",4.14,4.37,4.13,4.35,71800.0],["2019-05-21",4.4,4.4,4.13,4.3,46000.0],["2019-05-22",4.33,4.33,4.05,4.19,32100.0],["2019-05-23",4.12,4.3,4.12,4.23,56800.0],["2019-05-24",4.29,4.33,4.2,4.23,22700.0],["2019-05-28",4.23,4.4,4.18,4.4,34700.0],["2019-05-29",4.4,4.45,4.32,4.44,48100.0],["2019-05-30",4.5,4.89,4.36,4.52,154800.0],["2019-05-31",4.66,4.98,4.66,4.83,123400.0],["2019-06-03",4.97,4.99,4.83,4.99,29100.0],["2019-06-04",4.99,5.15,4.95,5.08,98300.0],["2019-06-05",5.2,5.75,5.13,5.7,203100.0],["2019-06-06",5.75,5.98,5.55,5.61,101300.0],["2019-06-07",5.65,6.18,5.55,6.11,134800.0],["2019-06-10",6.18,6.92,6.0,6.25,260300.0],["2019-06-11",6.48,6.48,4.9,5.37,359200.0],["2019-06-12",5.02,5.24,4.44,4.61,196900.0],["2019-06-13",4.73,5.0,4.72,4.96,75700.0],["2019-06-14",4.95,5.37,4.77,5.28,133500.0],["2019-06-17",5.3,5.39,4.65,5.0,137300.0],["2019-06-18",4.97,5.0,4.8,4.92,26600.0],["2019-06-19",4.9,5.23,4.9,5.03,38500.0],["2019-06-20",4.98,5.3,4.98,5.08,54900.0],["2019-06-21",5.05,5.46,4.8,5.45,206000.0],["2019-06-24",5.48,5.53,4.96,5.4,143500.0],["2019-06-25",5.28,5.43,5.13,5.28,35700.0],["2019-06-26",5.22,5.37,5.07,5.32,35600.0],["2019-06-27",5.26,5.53,5.26,5.5,57700.0],["2019-06-28",5.53,5.79,5.45,5.79,120900.0],["2019-07-01",5.99,5.99,5.35,5.53,115800.0],["2019-07-02",5.48,5.61,5.46,5.51,24200.0],["2019-07-03",5.55,5.8,5.55,5.66,25600.0],["2019-07-05",5.68,5.69,5.49,5.5,17400.0],["2019-07-08",5.58,5.73,5.5,5.53,17200.0],["2019-07-09",5.61,5.66,5.3,5.58,30800.0],["2019-07-10",5.64,5.95,5.53,5.95,59900.0],["2019-07-11",5.95,5.95,5.59,5.68,46200.0],["2019-07-12",5.62,5.9,5.5,5.5,16300.0],["2019-07-15",5.54,5.82,5.51,5.51,8800.0],["2019-07-16",5.6,5.75,5.25,5.75,118700.0],["2019-07-17",5.8,5.8,5.6,5.6,15200.0],["2019-07-18",5.55,5.56,5.28,5.47,12500.0],["2019-07-19",5.43,5.62,5.4,5.53,22000.0],["2019-07-22",5.61,5.65,5.29,5.65,15300.0],["2019-07-23",5.65,5.69,5.4,5.64,30500.0],["2019-07-24",5.75,5.75,5.37,5.5,27500.0],["2019-07-25",5.55,5.55,5.35,5.47,14800.0],["2019-07-26",5.28,5.75,5.25,5.72,38800.0],["2019-07-29",5.75,5.75,5.25,5.45,16600.0],["2019-07-30",5.45,5.65,5.31,5.49,24800.0],["2019-07-31",5.48,5.64,5.25,5.36,23600.0],["2019-08-01",5.38,5.62,5.26,5.41,26700.0],["2019-08-02",5.4,5.54,4.85,4.99,64700.0],["2019-08-05",4.7,4.9,4.38,4.71,72700.0],["2019-08-06",4.7,5.13,4.7,4.85,42800.0],["2019-08-07",4.71,5.0,4.7,4.85,47200.0],["2019-08-08",4.81,5.0,4.75,4.75,33900.0],["2019-08-09",4.75,4.75,4.13,4.18,94500.0],["2019-08-12",4.18,4.57,4.11,4.55,40900.0],["2019-08-13",4.51,4.51,4.14,4.17,27400.0],["2019-08-14",4.06,4.3,4.01,4.01,16800.0],["2019-08-15",4.02,4.41,4.02,4.37,26200.0],["2019-08-16",4.32,4.36,4.15,4.19,20100.0],["2019-08-19",4.4,4.4,4.16,4.29,20600.0],["2019-08-20",4.28,4.49,4.28,4.49,31700.0],["2019-08-21",4.47,4.66,4.3,4.46,16600.0],["2019-08-22",4.38,4.59,4.31,4.41,36300.0],["2019-08-23",4.45,4.65,4.3,4.45,29000.0],["2019-08-26",4.41,4.64,4.41,4.64,12500.0],["2019-08-27",4.54,4.71,4.25,4.35,29600.0],["2019-08-28",4.31,4.56,4.31,4.55,16100.0],["2019-08-29",4.55,4.87,4.53,4.74,43600.0],["2019-08-30",4.79,4.85,4.5,4.85,9400.0],["2019-09-03",4.8,4.87,4.43,4.43,8700.0],["2019-09-04",4.5,4.87,4.5,4.85,36400.0],["2019-09-05",4.84,4.92,4.67,4.7,19600.0],["2019-09-06",4.65,4.92,4.65,4.75,8700.0],["2019-09-09",4.84,4.85,4.67,4.74,10400.0],["2019-09-10",4.91,4.95,4.75,4.94,10900.0],["2019-09-11",4.9,5.12,4.9,4.96,18400.0],["2019-09-12",5.0,5.0,4.8,4.8,20400.0],["2019-09-13",4.85,4.97,4.8,4.86,18100.0],["2019-09-16",4.7,4.87,4.7,4.8,3800.0],["2019-09-17",4.8,5.08,4.76,5.04,9900.0],["2019-09-18",5.02,5.1,4.89,5.0,20900.0],["2019-09-19",5.0,5.0,4.76,4.96,10000.0],["2019-09-20",4.99,5.0,4.85,5.0,17300.0],["2019-09-23",4.95,5.1,4.95,5.01,20500.0],["2019-09-24",4.97,5.0,4.8,4.91,8000.0],["2019-09-25",4.98,4.98,4.8,4.8,5200.0],["2019-09-26",4.85,4.95,4.75,4.9,10300.0],["2019-09-27",4.87,4.99,4.85,4.9,2800.0],["2019-09-30",4.85,4.99,4.85,4.99,1800.0],["2019-10-01",4.95,4.95,4.75,4.8,12700.0],["2019-10-02",4.83,4.91,4.75,4.78,11800.0],["2019-10-03",4.76,4.78,4.75,4.75,5200.0],["2019-10-04",4.79,4.87,4.75,4.78,25400.0],["2019-10-07",4.8,4.97,4.8,4.82,15300.0],["2019-10-08",4.82,4.83,4.75,4.75,29200.0],["2019-10-09",4.8,5.14,4.8,5.05,43500.0],["2019-10-10",5.01,5.11,4.96,4.99,11300.0],["2019-10-11",5.04,5.07,4.95,4.97,14400.0],["2019-10-14",4.91,5.0,4.85,4.86,9800.0],["2019-10-15",4.83,5.01,4.83,4.85,6100.0],["2019-10-16",4.9,5.0,4.86,4.99,16500.0],["2019-10-17",4.92,5.0,4.92,4.92,3500.0],["2019-10-18",5.0,5.18,4.97,5.15,26800.0],["2019-10-21",5.5,5.66,5.08,5.28,68100.0],["2019-10-22",5.33,5.33,5.02,5.04,34700.0],["2019-10-23",5.0,5.11,5.0,5.1,14300.0],["2019-10-24",5.15,5.21,5.06,5.06,16000.0],["2019-10-25",5.1,5.21,5.08,5.08,20600.0],["2019-10-28",5.15,5.19,5.05,5.1,11600.0],["2019-10-29",5.12,5.42,5.03,5.26,58600.0],["2019-10-30",5.22,5.37,5.15,5.31,13800.0],["2019-10-31",5.3,5.47,5.3,5.36,8700.0],["2019-11-01",5.37,5.61,5.37,5.6,27800.0],["2019-11-04",5.68,5.91,5.63,5.91,42900.0],["2019-11-05",5.98,5.98,5.69,5.9,29500.0],["2019-11-06",5.85,5.93,5.8,5.8,19600.0],["2019-11-07",5.89,5.89,5.65,5.88,9700.0],["2019-11-08",6.03,6.45,5.7,6.25,255800.0],["2019-11-11",6.32,6.75,6.21,6.49,59800.0],["2019-11-12",6.65,6.65,6.15,6.16,20500.0],["2019-11-13",6.18,6.39,6.18,6.21,15000.0],["2019-11-14",6.33,6.88,6.32,6.7,107800.0],["2019-11-15",6.75,6.75,6.66,6.74,20600.0],["2019-11-18",6.79,6.79,6.6,6.61,23600.0],["2019-11-19",6.62,6.75,6.55,6.69,28400.0],["2019-11-20",6.6,6.97,6.6,6.65,65800.0],["2019-11-21",6.72,6.73,6.29,6.3,53000.0],["2019-11-22",6.35,6.77,6.35,6.75,33500.0],["2019-11-25",6.84,6.97,6.78,6.9,77200.0],["2019-11-26",6.9,6.9,6.59,6.75,45400.0],["2019-11-27",6.75,6.85,6.72,6.73,32400.0],["2019-11-29",6.81,6.92,6.7,6.81,25700.0],["2019-12-02",6.93,6.98,6.81,6.84,45800.0],["2019-12-03",6.8,6.9,6.8,6.9,58900.0],["2019-12-04",6.93,6.95,6.8,6.83,35500.0],["2019-12-05",6.87,7.52,6.87,7.26,217100.0],["2019-12-06",7.39,7.49,7.24,7.37,85500.0],["2019-12-09",7.49,8.1,7.45,8.0,137700.0],["2019-12-10",8.0,8.34,7.3,7.38,153900.0],["2019-12-11",7.38,8.35,7.38,8.04,116400.0],["2019-12-12",8.3,8.35,7.9,7.93,53500.0],["2019-12-13",7.93,8.18,7.93,7.96,39900.0],["2019-12-16",8.03,8.03,7.52,7.57,84900.0],["2019-12-17",7.44,7.81,7.44,7.57,63800.0],["2019-12-18",7.68,7.97,7.54,7.54,143600.0],["2019-12-19",7.6,7.75,7.04,7.3,113000.0],["2019-12-20",7.26,7.32,6.76,6.95,89100.0],["2019-12-23",6.96,7.59,6.6,6.7,45000.0],["2019-12-24",6.65,7.2,6.65,6.96,20000.0],["2019-12-26",6.91,7.15,6.85,7.01,43400.0],["2019-12-27",7.08,7.44,7.03,7.19,19200.0],["2019-12-30",7.27,7.28,7.03,7.21,21400.0],["2019-12-31",7.21,7.5,7.21,7.49,51200.0],["2020-01-02",7.46,7.74,7.38,7.6,51200.0],["2020-01-03",7.5,7.8,7.4,7.4,58400.0],["2020-01-06",7.4,7.5,7.4,7.45,15700.0],["2020-01-07",7.41,7.72,7.4,7.59,46400.0],["2020-01-08",7.73,8.27,7.59,8.1,99700.0],["2020-01-09",8.27,9.1,8.07,8.8,198000.0],["2020-01-10",9.01,9.02,8.71,8.9,75400.0],["2020-01-13",9.29,9.86,8.9,9.13,133500.0],["2020-01-14",9.44,9.45,9.01,9.09,76500.0],["2020-01-15",9.01,9.47,8.78,8.78,98000.0],["2020-01-16",8.9,9.1,8.46,8.62,99700.0],["2020-01-17",8.81,9.73,8.75,9.66,161800.0],["2020-01-21",9.72,10.0,9.71,9.95,107300.0],["2020-01-22",10.0,10.23,9.75,10.01,148700.0],["2020-01-23",10.0,10.04,9.81,9.89,79800.0],["2020-01-24",10.18,10.25,9.85,9.89,168100.0],["2020-01-27",9.78,9.83,8.3,8.35,174800.0],["2020-01-28",8.34,8.74,7.76,8.69,119400.0],["2020-01-29",8.64,9.19,8.64,8.8,190400.0],["2020-01-30",8.79,9.53,8.49,8.67,77900.0],["2020-01-31",8.66,8.93,8.12,8.46,88900.0],["2020-02-03",8.5,8.63,8.13,8.43,68300.0],["2020-02-04",8.43,9.25,8.41,9.16,73300.0],["2020-02-05",9.31,9.48,8.71,9.04,62700.0],["2020-02-06",9.0,9.41,8.26,8.93,103600.0],["2020-02-07",8.96,9.11,8.65,8.91,40100.0],["2020-02-10",8.92,9.27,8.91,9.05,41300.0],["2020-02-11",9.11,9.18,8.96,9.08,52900.0],["2020-02-12",9.1,9.58,8.63,9.2,74300.0],["2020-02-13",9.13,9.5,8.83,9.48,100600.0],["2020-02-14",9.5,9.75,9.0,9.7,86600.0],["2020-02-18",10.0,10.37,9.5,10.15,184400.0],["2020-02-19",10.25,10.54,8.91,9.29,209900.0],["2020-02-20",9.25,9.71,9.0,9.05,61300.0],["2020-02-21",9.24,9.62,8.78,9.1,67200.0],["2020-02-24",8.75,8.94,8.32,8.84,150500.0],["2020-02-25",8.93,9.02,8.55,8.84,62900.0],["2020-02-26",8.65,9.07,8.42,8.88,123800.0],["2020-02-27",8.76,8.86,8.33,8.63,138500.0],["2020-02-28",8.31,8.54,7.75,8.13,156400.0],["2020-03-02",8.08,8.21,7.16,7.87,149600.0],["2020-03-03",7.95,8.18,7.57,7.61,65300.0],["2020-03-04",7.69,7.79,7.54,7.61,54800.0],["2020-03-05",7.53,7.67,7.4,7.58,61100.0],["2020-03-06",7.34,7.57,6.66,6.82,91600.0],["2020-03-09",6.47,6.47,5.34,6.11,101800.0],["2020-03-10",6.3,6.53,6.0,6.52,106700.0],["2020-03-11",6.5,6.55,5.58,5.65,166100.0],["2020-03-12",6.55,6.55,5.05,6.07,131900.0],["2020-03-13",6.18,6.53,5.65,5.8,93000.0],["2020-03-16",5.5,5.5,4.6,4.68,66300.0],["2020-03-17",4.61,5.02,4.06,4.36,152900.0],["2020-03-18",4.04,4.25,3.14,3.43,203300.0],["2020-03-19",3.6,4.26,3.46,4.06,121500.0],["2020-03-20",4.12,4.53,3.93,4.02,176400.0],["2020-03-23",4.01,4.08,2.75,2.75,221500.0],["2020-03-24",3.31,3.84,3.13,3.5,323500.0],["2020-03-25",3.76,4.29,3.41,3.76,500800.0],["2020-03-26",3.84,4.25,3.43,4.18,312800.0],["2020-03-27",4.1,4.1,3.41,3.91,302200.0],["2020-03-30",4.2,4.2,3.36,3.47,217400.0],["2020-03-31",3.47,3.77,3.33,3.39,92500.0],["2020-04-01",3.25,3.35,3.0,3.05,148400.0],["2020-04-02",3.09,3.35,2.66,2.7,137100.0],["2020-04-03",2.75,2.76,1.91,2.11,803300.0],["2020-04-06",2.46,3.02,2.26,2.82,366700.0],["2020-04-07",3.41,3.55,2.85,3.04,445000.0],["2020-04-08",3.04,3.4,3.0,3.24,200000.0],["2020-04-09",3.57,4.2,3.4,4.15,491100.0],["2020-04-13",4.19,4.19,3.4,3.64,295300.0],["2020-04-14",4.1,4.19,3.81,3.86,229600.0],["2020-04-15",3.68,4.35,3.61,4.27,216200.0],["2020-04-16",4.36,4.74,4.14,4.63,315500.0],["2020-04-17",4.84,5.15,4.6,4.81,324000.0],["2020-04-20",4.75,4.88,4.1,4.53,325500.0],["2020-04-21",4.29,4.43,4.0,4.09,245300.0],["2020-04-22",4.16,4.51,4.16,4.5,230200.0],["2020-04-23",4.5,4.73,4.29,4.72,100100.0],["2020-04-24",4.71,4.99,4.57,4.92,186400.0],["2020-04-27",4.99,5.21,4.82,5.16,302200.0],["2020-04-28",5.29,5.98,5.27,5.86,317200.0],["2020-04-29",6.12,6.41,5.9,6.22,539500.0],["2020-04-30",6.35,6.4,5.93,6.14,231700.0],["2020-05-01",6.15,6.45,5.63,6.08,257100.0],["2020-05-04",6.0,6.04,5.6,5.89,119700.0],["2020-05-05",6.0,6.46,5.99,6.15,246500.0],["2020-05-06",6.42,6.6,6.19,6.44,295400.0],["2020-05-07",6.79,7.1,6.4,7.1,446000.0],["2020-05-08",7.23,7.64,7.1,7.49,446800.0],["2020-05-11",7.55,8.19,7.07,7.8,458600.0],["2020-05-12",7.95,7.96,7.04,7.2,441200.0],["2020-05-13",7.3,7.36,5.86,6.18,483800.0],["2020-05-14",5.97,6.85,5.81,6.63,224500.0],["2020-05-15",6.58,6.8,6.34,6.73,121400.0],["2020-05-18",7.05,7.31,6.91,7.22,291500.0],["2020-05-19",7.41,7.57,7.1,7.19,318200.0],["2020-05-20",7.33,7.53,7.1,7.26,191500.0],["2020-05-21",7.29,7.29,6.7,6.93,243100.0],["2020-05-22",6.89,7.15,6.83,7.03,100100.0],["2020-05-26",7.23,7.28,6.32,6.52,335900.0],["2020-05-27",6.57,6.71,6.25,6.3,204400.0],["2020-05-28",6.28,6.4,5.73,5.95,355500.0],["2020-05-29",5.95,6.21,5.85,6.14,116100.0],["2020-06-01",6.14,6.67,6.09,6.39,156300.0],["2020-06-02",6.54,6.97,6.4,6.84,191900.0],["2020-06-03",6.92,6.98,6.75,6.87,128600.0],["2020-06-04",6.79,6.96,6.54,6.61,110100.0],["2020-06-05",6.68,7.2,6.5,7.14,183700.0],["2020-06-08",7.17,7.62,7.17,7.5,253900.0],["2020-06-09",7.26,7.75,7.26,7.6,159800.0],["2020-06-10",7.6,7.9,7.5,7.7,203100.0],["2020-06-11",7.5,7.57,7.12,7.28,203800.0],["2020-06-12",7.59,7.71,7.15,7.19,158900.0],["2020-06-15",7.01,7.5,6.88,7.5,242300.0],["2020-06-16",7.6,8.03,7.46,7.52,218600.0],["2020-06-17",7.57,7.64,7.34,7.56,58700.0],["2020-06-18",7.49,7.78,7.17,7.3,159300.0],["2020-06-19",7.03,7.2,6.85,7.11,894100.0],["2020-06-22",7.04,7.16,6.81,6.85,296200.0],["2020-06-23",6.98,7.15,6.9,7.06,279700.0],["2020-06-24",7.0,7.3,6.9,7.16,278200.0],["2020-06-25",7.31,7.98,7.23,7.44,441800.0],["2020-06-26",7.43,7.77,7.02,7.5,2146000.0],["2020-06-29",7.57,7.85,7.27,7.58,327000.0],["2020-06-30",7.51,7.6,7.15,7.55,239900.0],["2020-07-01",7.6,7.6,6.96,7.21,245000.0],["2020-07-02",7.37,7.54,7.2,7.54,330300.0],["2020-07-06",7.7,8.44,7.55,8.17,751100.0],["2020-07-07",8.18,8.45,7.66,7.89,537000.0],["2020-07-08",7.9,8.07,7.57,8.02,254000.0],["2020-07-09",8.07,8.13,7.8,7.99,237300.0],["2020-07-10",8.02,8.3,7.9,8.03,246900.0],["2020-07-13",8.14,8.16,7.15,7.21,360600.0],["2020-07-14",7.3,7.41,7.08,7.2,220300.0],["2020-07-15",7.37,7.64,7.37,7.44,195100.0],["2020-07-16",7.45,7.46,7.21,7.31,124200.0],["2020-07-17",7.3,7.43,7.21,7.38,144900.0],["2020-07-20",7.4,7.74,7.4,7.67,155800.0],["2020-07-21",7.75,7.8,7.35,7.48,150100.0],["2020-07-22",7.43,7.55,7.29,7.4,77500.0],["2020-07-23",7.4,7.52,7.16,7.2,114200.0],["2020-07-24",7.19,7.26,7.01,7.19,149600.0],["2020-07-27",7.16,7.53,7.16,7.41,185600.0],["2020-07-28",7.38,7.54,7.04,7.12,192700.0],["2020-07-29",7.15,7.21,7.0,7.17,149900.0],["2020-07-30",7.05,7.47,6.96,7.31,122900.0],["2020-07-31",7.34,7.47,7.13,7.32,77800.0],["2020-08-03",7.26,7.46,7.26,7.37,152000.0],["2020-08-04",7.36,7.5,7.26,7.48,93700.0],["2020-08-05",7.52,8.09,7.5,8.06,219900.0],["2020-08-06",8.0,8.01,7.66,7.79,92300.0],["2020-08-07",7.77,8.13,7.7,7.91,146600.0],["2020-08-10",8.07,8.68,8.0,8.23,380000.0],["2020-08-11",8.3,8.87,8.25,8.35,421200.0],["2020-08-12",7.5,7.86,6.9,7.04,652800.0],["2020-08-13",6.98,7.31,6.98,7.13,248300.0],["2020-08-14",7.06,7.22,6.54,6.71,436600.0],["2020-08-17",6.76,6.84,6.48,6.51,364600.0],["2020-08-18",6.64,6.8,6.43,6.63,384700.0],["2020-08-19",6.66,6.86,6.6,6.62,170200.0],["2020-08-20",6.68,6.7,6.51,6.55,171300.0],["2020-08-21",6.55,6.58,6.28,6.54,195400.0],["2020-08-24",6.62,6.62,6.23,6.3,140400.0],["2020-08-25",6.35,6.42,6.15,6.35,132900.0],["2020-08-26",6.36,6.72,6.34,6.36,116000.0],["2020-08-27",6.36,6.46,6.15,6.16,138400.0],["2020-08-28",6.38,6.38,6.01,6.15,159100.0],["2020-08-31",6.17,6.4,6.08,6.3,138900.0],["2020-09-01",6.23,6.79,6.17,6.64,175900.0],["2020-09-02",6.66,6.68,6.35,6.63,96100.0],["2020-09-03",6.55,6.55,6.04,6.17,147500.0],["2020-09-04",6.18,6.2,5.69,6.16,221700.0],["2020-09-08",6.16,6.2,5.96,6.01,73800.0],["2020-09-09",6.12,6.43,6.05,6.32,77900.0],["2020-09-10",6.38,6.52,6.23,6.4,65000.0],["2020-09-11",6.47,6.47,6.1,6.13,76500.0],["2020-09-14",6.26,6.64,6.25,6.39,97200.0],["2020-09-15",6.47,6.75,6.43,6.68,76100.0],["2020-09-16",6.69,7.06,6.69,6.94,121200.0],["2020-09-17",6.94,6.94,6.6,6.65,83700.0],["2020-09-18",6.78,6.94,6.52,6.56,308000.0],["2020-09-21",6.4,6.54,6.23,6.33,80900.0],["2020-09-22",6.42,6.44,6.18,6.3,70100.0],["2020-09-23",6.25,6.35,6.15,6.23,103400.0],["2020-09-24",6.16,6.54,6.15,6.5,122600.0],["2020-09-25",6.54,6.8,6.44,6.76,85100.0],["2020-09-28",6.85,6.97,6.65,6.7,95300.0],["2020-09-29",6.66,6.92,6.66,6.85,46700.0],["2020-09-30",6.83,6.91,6.65,6.67,70900.0],["2020-10-01",6.66,6.96,6.66,6.94,99500.0],["2020-10-02",6.77,7.03,6.77,6.86,76100.0],["2020-10-05",7.03,7.36,6.77,7.28,139400.0],["2020-10-06",7.29,7.3,7.03,7.11,53100.0],["2020-10-07",7.23,7.43,7.11,7.38,80000.0],["2020-10-08",7.43,7.43,7.26,7.3,32300.0],["2020-10-09",7.31,7.38,7.05,7.07,43100.0],["2020-10-12",7.16,7.25,7.02,7.2,59800.0],["2020-10-13",7.13,7.5,7.11,7.46,113600.0],["2020-10-14",7.45,7.5,7.23,7.23,69300.0],["2020-10-15",7.18,7.35,6.96,7.3,79800.0],["2020-10-16",7.28,7.35,7.05,7.09,49200.0],["2020-10-19",7.19,7.32,7.05,7.05,47100.0],["2020-10-20",7.04,8.19,7.04,8.02,819600.0],["2020-10-21",8.16,8.28,8.05,8.14,190400.0],["2020-10-22",8.25,8.28,8.02,8.16,82100.0],["2020-10-23",8.2,8.29,8.02,8.15,74700.0],["2020-10-26",8.09,8.15,7.5,7.79,145700.0],["2020-10-27",7.9,8.19,7.9,8.13,125700.0],["2020-10-28",8.0,8.03,7.37,7.37,268300.0],["2020-10-29",7.4,7.83,7.4,7.75,279100.0],["2020-10-30",7.77,7.77,7.2,7.24,130700.0],["2020-11-02",7.55,7.67,7.27,7.54,154200.0],["2020-11-03",7.74,8.5,7.71,8.43,310200.0],["2020-11-04",8.47,8.51,8.17,8.5,129400.0],["2020-11-05",9.39,9.83,8.7,8.98,215500.0],["2020-11-06",8.96,9.11,8.77,9.0,141000.0],["2020-11-09",9.2,9.89,8.91,8.93,168900.0],["2020-11-10",8.95,9.1,8.63,8.92,121000.0],["2020-11-11",9.02,9.13,8.8,9.05,130100.0],["2020-11-12",9.0,9.1,8.75,8.94,77300.0],["2020-11-13",9.05,9.43,8.98,9.3,124600.0],["2020-11-16",9.44,10.75,9.44,10.34,1049000.0],["2020-11-17",10.56,10.69,9.97,10.04,261900.0],["2020-11-18",10.04,10.21,9.59,9.68,170800.0],["2020-11-19",9.65,9.89,9.52,9.72,125200.0],["2020-11-20",9.7,10.48,9.64,10.31,161200.0],["2020-11-23",10.64,10.77,10.32,10.63,155800.0],["2020-11-24",10.51,10.75,10.25,10.72,122500.0],["2020-11-25",10.69,10.69,10.08,10.26,79400.0],["2020-11-27",10.26,10.4,9.68,9.97,143100.0],["2020-11-30",9.95,9.97,9.51,9.82,109600.0],["2020-12-01",9.91,10.49,9.8,10.19,145100.0],["2020-12-02",10.12,10.33,9.87,9.95,89400.0],["2020-12-03",10.09,10.43,10.0,10.12,94100.0],["2020-12-04",10.15,10.27,9.93,10.08,80000.0],["2020-12-07",10.15,10.23,9.85,9.93,76800.0],["2020-12-08",9.84,9.94,9.51,9.89,189000.0],["2020-12-09",9.9,9.94,9.51,9.62,80900.0],["2020-12-10",9.52,10.07,9.27,9.96,95400.0],["2020-12-11",9.94,10.04,9.5,9.8,49900.0],["2020-12-14",9.9,9.98,9.43,9.61,109900.0],["2020-12-15",9.65,9.89,9.45,9.64,54500.0],["2020-12-16",9.64,9.71,9.22,9.39,108800.0],["2020-12-17",9.5,9.74,9.5,9.7,58000.0],["2020-12-18",9.69,10.27,9.69,10.05,276200.0],["2020-12-21",9.83,10.23,9.5,10.1,113000.0],["2020-12-22",10.19,10.22,9.6,9.71,134200.0],["2020-12-23",9.73,10.16,9.71,10.06,154300.0],["2020-12-24",10.12,10.71,10.01,10.33,550900.0],["2020-12-28",10.83,11.35,10.51,10.98,593100.0],["2020-12-29",11.1,11.66,10.26,10.86,343200.0],["2020-12-30",11.11,11.48,11.01,11.31,157600.0],["2020-12-31",11.27,11.84,10.86,11.41,154500.0],["2021-01-04",11.75,12.47,10.75,11.66,552600.0],["2021-01-05",11.68,12.25,11.63,11.93,278100.0],["2021-01-06",11.87,12.71,11.85,12.19,304100.0],["2021-01-07",12.29,12.53,11.61,11.97,236200.0],["2021-01-08",12.16,12.16,11.14,11.69,214300.0],["2021-01-11",12.94,12.95,11.63,11.83,174800.0],["2021-01-12",11.95,12.0,11.54,11.75,200200.0],["2021-01-13",11.69,12.25,11.55,12.18,128600.0],["2021-01-14",12.36,12.66,11.57,12.03,331700.0],["2021-01-15",11.91,12.42,11.82,12.28,146600.0],["2021-01-19",12.52,13.24,12.38,12.66,254200.0],["2021-01-20",12.85,13.04,11.6,12.09,273500.0],["2021-01-21",12.44,12.47,11.65,11.78,135200.0],["2021-01-22",11.55,11.85,11.55,11.75,138400.0],["2021-01-25",11.71,12.16,11.32,11.76,186800.0],["2021-01-26",12.12,12.12,11.3,11.34,296300.0],["2021-01-27",11.15,11.35,10.45,11.22,239300.0],["2021-01-28",11.22,12.14,11.19,11.74,291500.0],["2021-01-29",11.8,11.97,11.44,11.58,174400.0],["2021-02-01",11.78,12.15,11.51,12.04,241800.0],["2021-02-02",12.2,12.31,11.65,11.78,283100.0],["2021-02-03",12.0,12.38,11.73,12.27,168300.0],["2021-02-04",12.37,13.25,12.16,13.04,340800.0],["2021-02-05",13.25,13.38,13.05,13.23,214500.0],["2021-02-08",13.3,15.45,13.25,15.01,762900.0],["2021-02-09",15.01,15.07,14.3,14.9,304800.0],["2021-02-10",15.1,15.1,14.06,14.2,183700.0],["2021-02-11",14.38,15.03,13.53,14.1,201400.0],["2021-02-12",14.1,14.62,14.07,14.41,151300.0],["2021-02-16",14.8,15.02,14.25,14.64,234500.0],["2021-02-17",14.46,14.69,13.29,13.65,220900.0],["2021-02-18",13.4,14.19,13.3,13.91,117100.0],["2021-02-19",14.03,14.49,13.96,14.28,96100.0],["2021-02-22",14.14,14.14,13.26,13.32,124700.0],["2021-02-23",12.95,13.0,12.02,12.65,246200.0],["2021-02-24",12.45,13.16,12.44,13.03,172600.0],["2021-02-25",12.91,13.17,11.9,12.06,179700.0],["2021-02-26",12.05,12.5,11.63,12.17,157300.0],["2021-03-01",12.94,13.99,12.81,13.7,459600.0],["2021-03-02",13.82,14.0,13.0,13.07,142800.0],["2021-03-03",13.2,13.2,12.32,12.51,129100.0],["2021-03-04",12.35,12.56,10.66,11.05,356800.0],["2021-03-05",11.3,11.35,9.92,10.84,273300.0],["2021-03-08",11.04,11.67,10.7,10.98,167700.0],["2021-03-09",11.27,11.87,11.19,11.64,109100.0],["2021-03-10",11.75,12.1,11.33,11.5,119100.0],["2021-03-11",11.83,12.22,11.59,11.73,150100.0],["2021-03-12",12.22,12.22,11.16,11.21,202100.0],["2021-03-15",11.25,11.55,11.07,11.2,126000.0],["2021-03-16",11.21,11.27,10.83,11.14,172700.0],["2021-03-17",10.51,10.61,9.4,9.57,618700.0],["2021-03-18",9.56,9.6,8.82,8.9,853200.0],["2021-03-19",8.97,9.29,8.72,9.03,534400.0],["2021-03-22",9.06,9.35,8.81,8.94,302900.0],["2021-03-23",8.94,9.0,8.47,8.56,249000.0],["2021-03-24",8.67,9.2,8.0,8.02,368600.0],["2021-03-25",8.0,8.74,7.7,8.38,332300.0],["2021-03-26",8.61,9.16,8.12,8.43,306900.0],["2021-03-29",8.64,8.64,7.65,7.78,274300.0],["2021-03-30",7.8,8.1,7.51,7.91,353700.0],["2021-03-31",8.05,8.53,8.05,8.38,286400.0],["2021-04-01",8.54,8.97,8.42,8.7,240400.0],["2021-04-05",8.8,9.09,8.53,8.95,393800.0],["2021-04-06",8.9,8.9,8.52,8.6,219600.0],["2021-04-07",8.6,8.77,8.41,8.51,165300.0],["2021-04-08",8.71,8.85,8.47,8.82,151000.0],["2021-04-09",8.8,9.08,8.7,8.77,154900.0],["2021-04-12",8.75,8.78,8.51,8.56,141300.0],["2021-04-13",8.66,8.66,8.31,8.42,183800.0],["2021-04-14",8.4,8.62,8.34,8.39,224000.0],["2021-04-15",8.45,8.49,8.07,8.14,166000.0],["2021-04-16",8.13,8.29,7.91,8.2,152200.0],["2021-04-19",8.17,8.4,8.09,8.2,302200.0],["2021-04-20",8.12,8.13,7.49,7.82,359000.0],["2021-04-21",7.8,8.29,7.8,8.19,162600.0],["2021-04-22",8.19,8.57,8.16,8.32,230100.0],["2021-04-23",8.4,8.61,8.32,8.45,99200.0],["2021-04-26",8.81,9.91,8.81,9.73,809400.0],["2021-04-27",9.9,10.66,9.8,10.08,564700.0],["2021-04-28",10.1,10.16,9.35,9.59,398800.0],["2021-04-29",9.77,9.85,9.36,9.43,334200.0],["2021-04-30",9.34,10.09,9.22,9.97,348800.0],["2021-05-03",10.07,10.1,9.61,9.9,306400.0],["2021-05-04",10.06,10.15,9.35,9.6,328300.0],["2021-05-05",8.76,8.83,8.11,8.14,892500.0],["2021-05-06",8.2,8.31,7.78,8.29,472000.0],["2021-05-07",8.34,8.6,8.04,8.1,309400.0],["2021-05-10",8.03,8.03,7.63,7.72,370100.0],["2021-05-11",7.5,7.63,7.22,7.44,503300.0],["2021-05-12",7.27,7.5,7.13,7.18,347700.0],["2021-05-13",7.33,7.98,7.2,7.84,355800.0],["2021-05-14",7.83,8.31,7.72,8.22,254300.0],["2021-05-17",8.08,8.13,7.63,7.79,294300.0],["2021-05-18",7.89,8.07,7.63,7.95,221000.0],["2021-05-19",7.77,8.04,7.66,7.98,172900.0],["2021-05-20",7.98,8.08,7.76,8.03,217700.0],["2021-05-21",8.14,8.26,7.89,8.03,151400.0],["2021-05-24",8.03,8.07,7.7,7.8,187200.0],["2021-05-25",7.81,7.87,7.66,7.69,137600.0],["2021-05-26",7.82,7.9,7.73,7.88,89700.0],["2021-05-27",7.95,7.96,7.65,7.7,150500.0],["2021-05-28",7.71,7.74,7.47,7.5,167600.0],["2021-06-01",7.54,7.81,7.51,7.76,167000.0],["2021-06-02",7.84,7.85,7.65,7.68,123200.0],["2021-06-03",7.63,7.69,7.45,7.63,109800.0],["2021-06-04",7.63,7.68,7.52,7.55,111700.0],["2021-06-07",7.55,7.69,7.49,7.58,151000.0],["2021-06-08",7.58,7.89,7.55,7.84,117000.0],["2021-06-09",7.92,7.96,7.48,7.5,142500.0],["2021-06-10",7.59,7.65,7.35,7.46,109500.0],["2021-06-11",7.5,7.65,7.43,7.6,70400.0],["2021-06-14",7.65,7.75,7.57,7.7,138200.0],["2021-06-15",7.75,7.84,7.6,7.69,154700.0],["2021-06-16",7.69,7.75,7.42,7.55,197900.0],["2021-06-17",7.5,7.63,7.34,7.4,169300.0],["2021-06-18",7.69,8.22,7.66,7.82,581300.0],["2021-06-21",7.86,7.91,7.61,7.84,246200.0],["2021-06-22",7.78,7.81,7.5,7.65,216100.0],["2021-06-23",7.65,8.04,7.65,8.0,226600.0],["2021-06-24",8.08,8.35,7.96,8.3,247800.0],["2021-06-25",8.28,8.52,8.01,8.44,2543000.0],["2021-06-28",8.48,8.56,8.13,8.33,242300.0],["2021-06-29",8.31,8.54,8.3,8.4,149000.0],["2021-06-30",8.41,8.45,8.32,8.37,175400.0],["2021-07-01",8.41,8.49,8.17,8.44,123300.0],["2021-07-02",8.48,8.58,8.31,8.39,107100.0],["2021-07-06",8.41,8.45,7.92,8.03,139800.0],["2021-07-07",8.05,8.11,7.84,7.99,157400.0],["2021-07-08",7.76,7.96,7.61,7.86,132700.0],["2021-07-09",7.91,8.23,7.73,8.12,132900.0],["2021-07-12",8.13,8.19,7.99,8.14,81900.0],["2021-07-13",8.14,8.2,7.96,8.01,112100.0],["2021-07-14",8.07,8.15,7.95,8.1,116600.0],["2021-07-15",8.08,8.09,7.67,7.83,96800.0],["2021-07-16",7.88,7.97,7.6,7.6,104900.0],["2021-07-19",7.51,7.78,7.51,7.72,138700.0],["2021-07-20",7.8,8.12,7.68,7.97,92300.0],["2021-07-21",8.02,8.24,8.01,8.18,76000.0],["2021-07-22",8.18,8.22,7.94,8.04,63300.0],["2021-07-23",8.06,8.14,7.9,8.08,61100.0],["2021-07-26",8.1,8.17,8.0,8.07,50400.0],["2021-07-27",8.16,8.22,8.02,8.2,72500.0],["2021-07-28",8.22,8.5,8.21,8.5,85700.0],["2021-07-29",8.83,9.1,8.82,8.97,155600.0],["2021-07-30",8.9,9.09,8.77,9.0,111000.0],["2021-08-02",9.09,9.17,9.0,9.07,238900.0],["2021-08-03",9.09,9.09,8.7,8.91,281800.0],["2021-08-04",9.31,9.64,9.0,9.2,300600.0],["2021-08-05",9.23,9.32,8.78,8.85,180900.0],["2021-08-06",8.87,9.01,8.51,8.65,87200.0],["2021-08-09",8.61,8.89,8.51,8.84,62300.0],["2021-08-10",8.79,9.18,8.78,8.99,135700.0],["2021-08-11",9.0,9.09,8.61,8.88,96600.0],["2021-08-12",8.87,9.14,8.87,8.98,86500.0],["2021-08-13",8.94,8.95,8.47,8.52,88900.0],["2021-08-16",8.43,8.59,8.26,8.31,92100.0],["2021-08-17",8.22,8.33,8.1,8.14,83300.0],["2021-08-18",8.18,8.52,8.05,8.17,42700.0],["2021-08-19",8.0,8.24,7.75,8.03,69900.0],["2021-08-20",8.02,8.3,8.02,8.28,62800.0],["2021-08-23",8.59,8.59,8.23,8.5,71600.0],["2021-08-24",8.51,8.71,8.34,8.58,52000.0],["2021-08-25",8.56,8.68,8.39,8.53,87700.0],["2021-08-26",8.54,8.66,8.3,8.4,60500.0],["2021-08-27",8.4,8.6,8.36,8.54,50100.0],["2021-08-30",8.54,8.92,8.54,8.66,127100.0],["2021-08-31",8.72,8.88,8.5,8.82,41600.0],["2021-09-01",8.82,9.35,8.69,9.09,151000.0],["2021-09-02",9.14,9.3,8.91,8.94,50500.0],["2021-09-03",8.99,9.1,8.52,8.57,93800.0],["2021-09-07",8.57,8.67,8.31,8.49,101300.0],["2021-09-08",8.52,8.62,8.27,8.3,81400.0],["2021-09-09",8.28,8.49,8.25,8.45,47900.0],["2021-09-10",8.45,8.87,8.39,8.54,52300.0],["2021-09-13",8.62,8.78,8.35,8.52,103000.0],["2021-09-14",8.49,8.79,8.46,8.66,176800.0],["2021-09-15",8.66,8.77,8.51,8.76,55900.0],["2021-09-16",8.7,8.99,8.63,8.95,49000.0],["2021-09-17",8.98,8.98,8.52,8.74,63300.0],["2021-09-20",8.5,8.69,8.22,8.26,93900.0],["2021-09-21",8.36,8.87,8.34,8.8,88600.0],["2021-09-22",8.82,8.99,8.62,8.98,73800.0],["2021-09-23",8.98,9.17,8.87,9.01,54800.0],["2021-09-24",8.92,9.17,8.67,9.09,39100.0],["2021-09-27",8.99,9.47,8.91,9.1,87500.0],["2021-09-28",8.88,9.0,8.5,8.58,67800.0],["2021-09-29",8.6,8.71,8.31,8.37,60400.0],["2021-09-30",8.44,8.5,8.14,8.19,75800.0],["2021-10-01",8.24,8.55,8.12,8.47,38300.0],["2021-10-04",8.41,8.49,8.19,8.42,49100.0],["2021-10-05",8.42,8.52,8.24,8.36,53200.0],["2021-10-06",8.34,8.47,8.24,8.33,34400.0],["2021-10-07",8.34,8.47,8.3,8.38,20600.0],["2021-10-08",8.38,8.59,8.27,8.41,45300.0],["2021-10-11",8.37,8.55,8.23,8.3,20600.0],["2021-10-12",8.34,8.45,8.28,8.4,22000.0],["2021-10-13",8.38,8.61,8.35,8.54,21800.0],["2021-10-14",8.64,8.71,8.43,8.7,23000.0],["2021-10-15",8.72,9.0,8.58,8.59,82900.0],["2021-10-18",8.5,8.94,8.5,8.76,37400.0],["2021-10-19",8.74,8.94,8.6,8.78,41300.0],["2021-10-20",8.76,8.77,8.51,8.56,24400.0],["2021-10-21",8.56,8.7,8.52,8.62,13900.0],["2021-10-22",8.56,8.75,8.46,8.56,21500.0],["2021-10-25",8.56,8.7,8.45,8.51,48300.0],["2021-10-26",8.51,8.84,8.46,8.8,154700.0],["2021-10-27",8.75,9.1,8.53,8.85,60700.0],["2021-10-28",8.92,8.97,8.61,8.79,46100.0],["2021-10-29",8.7,9.02,8.7,8.89,38700.0],["2021-11-01",8.89,9.68,8.89,9.6,205900.0],["2021-11-02",9.5,9.5,8.85,8.9,63000.0],["2021-11-03",8.83,9.24,8.78,9.03,18900.0],["2021-11-04",9.12,9.12,8.86,8.93,30800.0],["2021-11-05",8.99,9.24,8.92,9.15,27800.0],["2021-11-08",9.17,9.23,9.06,9.08,35400.0],["2021-11-09",9.08,9.1,8.84,8.87,26700.0],["2021-11-10",8.8,8.91,8.54,8.71,47600.0],["2021-11-11",8.06,8.07,6.59,7.03,623600.0],["2021-11-12",6.6,6.99,5.6,6.32,611100.0],["2021-11-15",6.38,6.49,5.97,6.03,152900.0],["2021-11-16",6.01,6.11,5.9,6.08,84800.0],["2021-11-17",6.02,6.16,5.92,5.95,91600.0],["2021-11-18",5.95,5.95,5.53,5.64,141000.0],["2021-11-19",5.6,5.64,5.37,5.42,127400.0],["2021-11-22",5.4,5.69,5.27,5.48,217900.0],["2021-11-23",5.46,5.5,5.14,5.2,73200.0],["2021-11-24",5.16,5.38,5.05,5.2,121400.0],["2021-11-26",4.9,5.17,4.86,5.02,86500.0],["2021-11-29",5.15,5.28,5.03,5.06,50800.0],["2021-11-30",5.06,5.14,4.9,5.12,67500.0],["2021-12-01",5.16,5.23,4.77,4.89,121900.0],["2021-12-02",4.95,5.06,4.79,4.89,126400.0],["2021-12-03",4.84,5.0,4.7,4.95,109600.0],["2021-12-06",4.94,5.18,4.81,5.05,80500.0],["2021-12-07",5.19,5.4,5.13,5.3,128600.0],["2021-12-08",5.34,5.78,5.3,5.74,115000.0],["2021-12-09",5.7,5.78,5.55,5.56,58000.0],["2021-12-10",5.64,5.68,5.56,5.61,60300.0],["2021-12-13",5.55,5.6,5.1,5.2,63800.0],["2021-12-14",5.38,5.43,5.15,5.34,131700.0],["2021-12-15",5.3,5.84,5.22,5.74,267000.0],["2021-12-16",5.51,5.73,5.21,5.23,83800.0],["2021-12-17",5.29,5.43,5.04,5.06,109600.0],["2021-12-20",4.98,5.16,4.85,5.08,65100.0],["2021-12-21",5.23,5.51,5.09,5.41,85500.0],["2021-12-22",5.46,5.46,5.13,5.31,87000.0],["2021-12-23",5.27,5.43,5.12,5.17,101600.0],["2021-12-27",5.17,5.28,4.98,5.09,83100.0],["2021-12-28",5.03,5.09,4.91,4.95,101500.0],["2021-12-29",4.9,5.02,4.8,4.88,122600.0],["2021-12-30",4.86,5.1,4.85,4.98,80700.0],["2021-12-31",4.91,4.92,4.61,4.62,179100.0],["2022-01-03",4.76,5.54,4.76,5.48,139600.0],["2022-01-04",5.36,5.57,5.07,5.21,108400.0],["2022-01-05",5.21,5.31,4.87,4.91,68300.0],["2022-01-06",4.86,4.97,4.65,4.8,73400.0],["2022-01-07",4.76,4.83,4.66,4.75,62900.0],["2022-01-10",4.69,4.89,4.4,4.81,150600.0],["2022-01-11",4.76,5.05,4.7,4.97,106200.0],["2022-01-12",5.21,5.37,5.0,5.03,159800.0],["2022-01-13",5.08,5.17,4.8,4.85,56300.0],["2022-01-14",4.92,5.14,4.89,5.13,121800.0],["2022-01-18",5.17,5.17,4.62,4.81,173400.0],["2022-01-19",4.81,4.81,4.32,4.39,183900.0],["2022-01-20",4.44,4.61,4.35,4.37,103000.0],["2022-01-21",4.34,4.42,4.08,4.11,107300.0],["2022-01-24",4.04,4.25,3.79,4.23,119500.0],["2022-01-25",4.12,4.2,3.94,4.16,90500.0],["2022-01-26",4.17,4.32,3.97,4.03,81900.0],["2022-01-27",4.11,4.26,3.74,3.76,99200.0],["2022-01-28",3.8,3.97,3.6,3.9,100500.0],["2022-01-31",3.92,4.1,3.92,4.08,89400.0],["2022-02-01",4.14,4.16,3.91,4.06,85300.0],["2022-02-02",4.07,4.07,3.86,3.94,42700.0],["2022-02-03",3.83,3.92,3.7,3.75,40500.0],["2022-02-04",3.78,4.03,3.76,3.91,54800.0],["2022-02-07",3.9,4.01,3.83,4.0,25000.0],["2022-02-08",3.98,3.98,3.83,3.91,48100.0],["2022-02-09",3.91,4.0,3.86,3.93,56700.0],["2022-02-10",3.85,4.0,3.81,3.91,89000.0],["2022-02-11",3.95,4.0,3.79,3.83,53000.0],["2022-02-14",3.8,3.83,3.54,3.68,99900.0],["2022-02-15",3.78,3.85,3.68,3.81,42500.0],["2022-02-16",3.79,3.85,3.73,3.79,31500.0],["2022-02-17",3.73,3.73,3.57,3.58,52100.0],["2022-02-18",3.58,3.6,3.38,3.43,126800.0],["2022-02-22",3.38,3.5,3.26,3.27,94500.0],["2022-02-23",3.31,3.39,3.21,3.31,45500.0],["2022-02-24",3.15,3.49,3.13,3.45,57700.0],["2022-02-25",3.47,3.48,3.32,3.4,24800.0],["2022-02-28",3.4,3.54,3.36,3.49,64600.0],["2022-03-01",3.46,3.51,3.41,3.42,37800.0],["2022-03-02",3.47,3.54,3.33,3.34,121000.0],["2022-03-03",3.48,3.49,3.0,3.19,263100.0],["2022-03-04",3.14,3.24,2.93,2.99,176500.0],["2022-03-07",3.02,3.29,3.02,3.17,113100.0],["2022-03-08",3.17,3.25,3.02,3.13,145100.0],["2022-03-09",3.12,3.26,3.06,3.16,115100.0],["2022-03-10",2.8,2.91,2.55,2.56,437800.0],["2022-03-11",2.73,2.73,2.36,2.39,223400.0],["2022-03-14",2.4,2.47,2.16,2.16,145100.0],["2022-03-15",2.22,2.36,2.17,2.2,103500.0],["2022-03-16",2.29,2.43,2.27,2.37,152300.0],["2022-03-17",2.42,2.5,2.31,2.5,103100.0],["2022-03-18",2.5,2.87,2.5,2.74,174700.0],["2022-03-21",2.79,2.84,2.45,2.8,494100.0],["2022-03-22",2.86,2.99,2.8,2.85,217600.0],["2022-03-23",2.91,2.91,2.55,2.58,219400.0],["2022-03-24",2.58,2.75,2.56,2.73,73000.0],["2022-03-25",2.73,2.78,2.57,2.75,146800.0],["2022-03-28",2.8,2.8,2.66,2.73,82500.0],["2022-03-29",2.71,2.84,2.71,2.8,65300.0],["2022-03-30",2.71,2.79,2.58,2.66,124800.0],["2022-03-31",2.65,2.67,2.5,2.55,56000.0],["2022-04-01",2.53,2.59,2.5,2.57,119000.0],["2022-04-04",2.59,2.71,2.5,2.7,65300.0],["2022-04-05",2.7,2.77,2.55,2.73,80600.0],["2022-04-06",2.71,2.73,2.57,2.69,78800.0],["2022-04-07",2.73,2.73,2.52,2.59,93200.0],["2022-04-08",2.59,2.64,2.55,2.59,134500.0],["2022-04-11",2.56,2.59,2.37,2.42,87400.0],["2022-04-12",2.43,2.5,2.25,2.26,76600.0],["2022-04-13",2.28,2.35,2.25,2.34,112200.0],["2022-04-14",2.37,2.38,2.17,2.17,82700.0],["2022-04-18",2.2,2.35,2.18,2.21,63200.0],["2022-04-19",2.25,2.29,2.17,2.19,42700.0],["2022-04-20",2.22,2.22,2.12,2.15,52800.0],["2022-04-21",2.15,2.15,2.0,2.1,198800.0],["2022-04-22",2.1,2.28,2.05,2.28,183700.0],["2022-04-25",2.26,2.28,2.15,2.18,46600.0],["2022-04-26",2.11,2.15,1.96,2.11,115100.0],["2022-04-27",2.1,2.17,2.08,2.1,37800.0],["2022-04-28",2.12,2.17,2.08,2.16,27500.0],["2022-04-29",2.16,2.2,2.07,2.13,15900.0],["2022-05-02",2.12,2.24,2.12,2.2,15200.0],["2022-05-03",2.28,2.38,2.25,2.38,30600.0],["2022-05-04",2.36,2.36,2.16,2.3,32700.0],["2022-05-05",2.22,2.26,2.11,2.17,18800.0],["2022-05-06",2.13,2.18,2.07,2.11,26100.0],["2022-05-09",2.04,2.15,2.0,2.06,41300.0],["2022-05-10",2.08,2.16,2.01,2.08,58100.0],["2022-05-11",2.03,2.03,1.88,1.94,77700.0],["2022-05-12",1.81,1.87,1.33,1.43,591200.0],["2022-05-13",1.51,1.74,1.5,1.71,114700.0],["2022-05-16",1.71,1.97,1.7,1.94,103200.0],["2022-05-17",2.04,2.09,1.87,2.07,108200.0],["2022-05-18",2.07,2.07,1.83,1.88,65300.0],["2022-05-19",1.8,1.93,1.8,1.88,74200.0],["2022-05-20",1.9,1.9,1.8,1.81,13300.0],["2022-05-23",1.82,1.82,1.69,1.71,29200.0],["2022-05-24",1.75,1.86,1.66,1.83,65600.0],["2022-05-25",1.86,1.94,1.77,1.86,172300.0],["2022-05-26",1.85,1.94,1.81,1.85,207500.0],["2022-05-27",1.95,1.95,1.83,1.85,51500.0],["2022-05-31",1.82,1.83,1.75,1.8,93000.0],["2022-06-01",1.83,1.83,1.67,1.67,63100.0],["2022-06-02",1.64,1.79,1.64,1.73,71700.0],["2022-06-03",1.69,1.75,1.69,1.73,48300.0],["2022-06-06",1.77,1.78,1.71,1.76,58000.0],["2022-06-07",1.71,1.77,1.7,1.7,26800.0],["2022-06-08",1.7,1.74,1.67,1.69,24300.0],["2022-06-09",1.68,1.71,1.67,1.67,28700.0],["2022-06-10",1.67,1.71,1.67,1.69,15300.0],["2022-06-13",1.62,1.65,1.56,1.62,80900.0],["2022-06-14",1.8,1.8,1.61,1.61,120200.0],["2022-06-15",1.84,1.84,1.66,1.72,149800.0],["2022-06-16",1.65,1.72,1.65,1.72,81700.0],["2022-06-17",1.74,1.76,1.7,1.75,126600.0],["2022-06-21",1.77,1.79,1.68,1.76,206400.0],["2022-06-22",1.75,1.78,1.71,1.74,87400.0],["2022-06-23",1.75,1.83,1.72,1.83,79100.0],["2022-06-24",1.84,1.95,1.76,1.95,54200.0],["2022-06-27",1.98,2.09,1.97,2.08,84400.0],["2022-06-28",2.04,2.1,2.01,2.04,57900.0],["2022-06-29",2.0,2.0,1.93,1.96,71900.0],["2022-06-30",2.02,2.09,1.92,2.02,132700.0],["2022-07-01",1.95,2.14,1.95,2.12,49000.0],["2022-07-05",2.12,2.3,2.05,2.27,56500.0],["2022-07-06",2.24,2.35,2.14,2.23,42400.0],["2022-07-07",2.29,2.29,2.14,2.25,32100.0],["2022-07-08",2.2,2.29,2.17,2.18,21700.0],["2022-07-11",2.16,2.27,2.16,2.21,6600.0],["2022-07-12",2.22,2.22,2.17,2.17,5800.0],["2022-07-13",2.14,2.49,2.09,2.35,135100.0],["2022-07-14",2.37,2.39,2.25,2.39,26600.0],["2022-07-15",2.36,2.4,2.29,2.37,55900.0],["2022-07-18",2.37,2.5,2.36,2.5,46800.0],["2022-07-19",2.52,2.59,2.48,2.56,32200.0],["2022-07-20",2.59,2.69,2.56,2.64,70400.0],["2022-07-21",2.68,2.75,2.6,2.75,44900.0],["2022-07-22",2.79,2.79,2.5,2.54,67200.0],["2022-07-25",2.5,2.54,2.41,2.43,39200.0],["2022-07-26",2.41,2.43,2.31,2.36,114300.0],["2022-07-27",2.42,2.55,2.38,2.42,69300.0],["2022-07-28",2.46,2.49,2.36,2.36,80100.0],["2022-07-29",2.38,2.44,2.35,2.4,74700.0],["2022-08-01",2.39,2.51,2.38,2.5,60500.0],["2022-08-02",2.42,2.59,2.42,2.57,33100.0],["2022-08-03",2.6,2.74,2.46,2.54,41200.0],["2022-08-04",2.59,2.62,2.55,2.61,49200.0],["2022-08-05",2.53,2.67,2.53,2.65,17000.0],["2022-08-08",2.7,2.7,2.6,2.61,38300.0],["2022-08-09",2.62,2.62,2.4,2.45,29200.0],["2022-08-10",2.56,2.57,2.44,2.46,30600.0],["2022-08-11",2.43,2.53,2.4,2.53,56000.0],["2022-08-12",2.6,2.62,2.53,2.58,47200.0],["2022-08-15",2.52,2.52,2.34,2.42,60600.0],["2022-08-16",2.41,2.44,2.33,2.41,74800.0],["2022-08-17",2.38,2.47,2.3,2.47,60100.0],["2022-08-18",2.46,2.57,2.42,2.51,53800.0],["2022-08-19",2.51,2.57,2.35,2.49,46200.0],["2022-08-22",2.43,2.56,2.42,2.52,43400.0],["2022-08-23",2.51,2.7,2.45,2.7,52800.0],["2022-08-24",2.72,2.92,2.72,2.82,56400.0],["2022-08-25",2.88,3.05,2.87,3.05,96900.0],["2022-08-26",3.03,3.06,2.83,2.84,48800.0],["2022-08-29",2.8,3.06,2.8,2.96,56400.0],["2022-08-30",3.06,3.37,3.04,3.36,67500.0],["2022-08-31",3.37,3.37,3.11,3.12,54600.0],["2022-09-01",3.11,3.21,2.98,2.98,50900.0],["2022-09-02",2.98,2.98,2.78,2.8,36900.0],["2022-09-06",2.84,2.9,2.8,2.9,24400.0],["2022-09-07",2.92,2.97,2.86,2.94,15000.0],["2022-09-08",2.99,3.02,2.81,2.88,32500.0],["2022-09-09",2.93,3.0,2.93,2.99,16500.0],["2022-09-12",3.1,3.1,2.85,2.85,33600.0],["2022-09-13",2.81,2.94,2.81,2.86,9200.0],["2022-09-14",2.87,2.96,2.86,2.92,21300.0],["2022-09-15",2.94,2.99,2.9,2.93,12700.0],["2022-09-16",2.88,2.95,2.61,2.76,66200.0],["2022-09-19",2.67,2.73,2.62,2.69,20200.0],["2022-09-20",2.62,2.66,2.4,2.51,50900.0],["2022-09-21",2.51,2.6,2.51,2.55,15800.0],["2022-09-22",2.56,2.64,2.25,2.29,62600.0],["2022-09-23",2.27,2.63,2.15,2.18,49000.0],["2022-09-26",2.19,2.38,2.19,2.29,41700.0],["2022-09-27",2.31,2.37,2.31,2.31,26300.0],["2022-09-28",2.35,2.49,2.33,2.44,33000.0],["2022-09-29",2.43,2.44,2.28,2.4,25600.0],["2022-09-30",2.46,2.61,2.44,2.52,22600.0],["2022-10-03",2.43,2.58,2.43,2.48,19100.0],["2022-10-04",2.48,2.65,2.48,2.61,40600.0],["2022-10-05",2.65,2.72,2.61,2.62,23900.0],["2022-10-06",2.62,2.63,2.37,2.37,28800.0],["2022-10-07",2.42,2.42,2.11,2.15,31400.0],["2022-10-10",2.2,2.24,2.15,2.17,21600.0],["2022-10-11",2.18,2.18,2.05,2.06,30700.0],["2022-10-12",2.05,2.09,2.02,2.07,27000.0],["2022-10-13",2.03,2.29,2.03,2.18,32400.0],["2022-10-14",2.28,2.34,2.22,2.28,27800.0],["2022-10-17",2.35,2.41,2.26,2.31,26000.0],["2022-10-18",2.34,2.38,2.27,2.28,11700.0],["2022-10-19",2.24,2.36,2.24,2.3,24000.0],["2022-10-20",2.31,2.34,2.24,2.29,8200.0],["2022-10-21",2.27,2.33,2.17,2.32,20000.0],["2022-10-24",2.31,2.31,2.14,2.17,18300.0],["2022-10-25",2.16,2.33,2.15,2.31,22000.0],["2022-10-26",2.34,2.42,2.31,2.31,18100.0],["2022-10-27",2.34,2.37,2.3,2.32,8400.0],["2022-10-28",2.3,2.38,2.28,2.29,10200.0],["2022-10-31",2.29,2.29,2.15,2.15,18200.0],["2022-11-01",2.13,2.21,2.12,2.18,45200.0],["2022-11-02",2.17,2.25,2.14,2.2,8700.0],["2022-11-03",2.11,2.18,2.11,2.13,21200.0],["2022-11-04",2.14,2.16,2.07,2.13,31600.0],["2022-11-07",2.14,2.25,2.11,2.16,16000.0],["2022-11-08",2.16,2.17,2.08,2.13,37700.0],["2022-11-09",2.1,2.19,2.04,2.08,18400.0],["2022-11-10",2.13,2.22,2.04,2.05,108200.0],["2022-11-11",2.05,2.11,2.03,2.08,44300.0],["2022-11-14",2.1,2.45,2.1,2.45,36100.0],["2022-11-15",2.38,2.39,2.02,2.11,45900.0],["2022-11-16",2.23,2.23,2.0,2.0,36200.0],["2022-11-17",1.96,2.13,1.94,2.07,52000.0],["2022-11-18",2.13,2.13,2.01,2.1,21900.0],["2022-11-21",2.19,2.2,2.06,2.18,37200.0],["2022-11-22",2.23,2.44,2.2,2.43,35000.0],["2022-11-23",2.4,2.44,2.34,2.42,25200.0],["2022-11-25",2.45,2.45,2.35,2.4,11800.0],["2022-11-28",2.43,2.55,2.33,2.36,28800.0],["2022-11-29",2.36,2.36,2.2,2.2,15600.0],["2022-11-30",2.33,2.33,2.17,2.19,20900.0],["2022-12-01",2.17,2.19,2.15,2.19,16100.0],["2022-12-02",2.12,2.24,2.12,2.15,17400.0],["2022-12-05",2.15,2.15,2.05,2.08,18400.0],["2022-12-06",2.06,2.11,2.05,2.08,18500.0],["2022-12-07",2.08,2.08,2.04,2.06,17300.0],["2022-12-08",2.06,2.11,2.05,2.1,14300.0],["2022-12-09",2.11,2.21,2.09,2.1,28800.0],["2022-12-12",2.12,2.12,1.98,2.05,111000.0],["2022-12-13",2.09,2.1,2.01,2.02,19700.0],["2022-12-14",2.0,2.05,2.0,2.0,22600.0],["2022-12-15",1.98,2.01,1.98,2.01,15900.0],["2022-12-16",1.99,2.03,1.98,2.0,46100.0],["2022-12-19",1.98,2.06,1.85,2.01,66800.0],["2022-12-20",2.0,2.0,1.92,1.95,23300.0],["2022-12-21",1.95,2.19,1.95,2.15,62000.0],["2022-12-22",2.12,2.13,2.03,2.11,62100.0],["2022-12-23",2.08,2.11,2.0,2.05,27600.0],["2022-12-27",2.0,2.05,1.88,1.97,79600.0],["2022-12-28",1.96,2.05,1.95,1.95,41600.0],["2022-12-29",1.9,2.0,1.9,2.0,38800.0],["2022-12-30",1.92,2.02,1.92,2.0,68000.0],["2023-01-03",2.02,2.09,2.02,2.09,23200.0],["2023-01-04",2.11,2.14,2.06,2.14,6400.0],["2023-01-05",2.13,2.2,2.12,2.17,6700.0],["2023-01-06",2.19,2.3,2.17,2.26,29000.0],["2023-01-09",2.26,2.34,2.24,2.28,10000.0],["2023-01-10",2.3,2.32,2.23,2.28,26500.0],["2023-01-11",2.28,2.63,2.28,2.53,62200.0],["2023-01-12",2.61,2.65,2.57,2.63,47200.0],["2023-01-13",2.63,2.69,2.6,2.62,35700.0],["2023-01-17",2.63,2.66,2.53,2.57,17300.0],["2023-01-18",2.62,2.62,2.42,2.45,32200.0],["2023-01-19",2.51,2.51,2.42,2.45,7800.0],["2023-01-20",2.43,2.58,2.39,2.51,49400.0],["2023-01-23",2.59,2.59,2.54,2.58,4900.0],["2023-01-24",2.61,2.65,2.57,2.65,18500.0],["2023-01-25",2.58,2.64,2.55,2.6,9400.0],["2023-01-26",2.64,2.64,2.6,2.6,4500.0],["2023-01-27",2.6,2.65,2.6,2.65,32900.0],["2023-01-30",2.65,2.72,2.65,2.7,18900.0],["2023-01-31",2.72,2.8,2.71,2.72,10100.0],["2023-02-01",2.72,2.75,2.68,2.68,25100.0],["2023-02-02",2.71,2.75,2.66,2.67,14900.0],["2023-02-03",2.64,2.8,2.64,2.72,22900.0],["2023-02-06",2.67,2.75,2.63,2.66,16400.0],["2023-02-07",2.71,2.89,2.65,2.88,185100.0],["2023-02-08",2.89,3.0,2.88,2.93,51400.0],["2023-02-09",2.72,2.82,2.46,2.6,292000.0],["2023-02-10",2.6,2.65,2.58,2.59,86900.0],["2023-02-13",2.56,2.61,2.46,2.46,62800.0],["2023-02-14",2.46,2.56,2.46,2.51,54600.0],["2023-02-15",2.43,2.61,2.43,2.58,23300.0],["2023-02-16",2.52,2.6,2.51,2.51,6200.0],["2023-02-17",2.47,2.54,2.43,2.53,23200.0],["2023-02-21",2.47,2.56,2.45,2.45,14900.0],["2023-02-22",2.46,2.54,2.46,2.52,27700.0],["2023-02-23",2.55,2.57,2.47,2.5,11100.0],["2023-02-24",2.46,2.48,2.44,2.46,38600.0],["2023-02-27",2.4,2.47,2.37,2.39,22700.0],["2023-02-28",2.39,2.54,2.37,2.4,39300.0],["2023-03-01",2.4,2.49,2.4,2.45,8600.0],["2023-03-02",2.46,2.75,2.46,2.65,57400.0],["2023-03-03",2.63,2.77,2.63,2.7,17100.0],["2023-03-06",2.69,2.81,2.66,2.67,32400.0],["2023-03-07",2.66,2.76,2.36,2.42,68900.0],["2023-03-08",2.42,2.5,2.29,2.3,39900.0],["2023-03-09",2.3,2.32,2.18,2.18,88000.0],["2023-03-10",2.18,2.25,2.16,2.2,26700.0],["2023-03-13",2.16,2.17,2.02,2.02,35800.0],["2023-03-14",2.05,2.23,2.05,2.15,89200.0],["2023-03-15",2.1,2.16,2.05,2.1,50100.0],["2023-03-16",2.09,2.25,2.05,2.21,15000.0],["2023-03-17",2.23,2.38,2.18,2.32,69300.0],["2023-03-20",2.37,2.37,2.08,2.09,91400.0],["2023-03-21",2.09,2.13,2.0,2.05,89400.0],["2023-03-22",2.12,2.58,2.12,2.3,98000.0],["2023-03-23",2.35,2.5,2.32,2.5,35800.0],["2023-03-24",2.47,2.48,2.4,2.45,17400.0],["2023-03-27",2.46,2.7,2.45,2.66,42800.0],["2023-03-28",2.66,2.7,2.45,2.45,35700.0],["2023-03-29",2.47,2.5,2.38,2.48,47800.0],["2023-03-30",2.45,2.5,2.35,2.43,14000.0],["2023-03-31",2.4,2.51,2.33,2.5,16300.0],["2023-04-03",2.51,2.51,2.38,2.43,15300.0],["2023-04-04",2.44,2.45,2.32,2.42,12100.0],["2023-04-05",2.38,2.38,2.18,2.33,40700.0],["2023-04-06",2.45,2.45,2.36,2.39,4900.0],["2023-04-10",2.31,2.4,2.14,2.39,9900.0],["2023-04-11",2.36,2.45,2.33,2.36,7900.0],["2023-04-12",2.37,2.49,2.37,2.42,16400.0],["2023-04-13",2.4,2.43,2.38,2.43,17200.0],["2023-04-14",2.45,2.49,2.37,2.42,11800.0],["2023-04-17",2.44,2.47,2.38,2.44,5600.0],["2023-04-18",2.44,2.45,2.35,2.35,8600.0],["2023-04-19",2.35,2.35,2.27,2.3,9800.0],["2023-04-20",2.28,2.31,2.19,2.25,16800.0],["2023-04-21",2.25,2.42,2.18,2.25,66000.0],["2023-04-24",2.24,2.26,2.2,2.24,13900.0],["2023-04-25",2.26,2.34,2.21,2.28,20500.0],["2023-04-26",2.32,2.32,2.12,2.12,16300.0],["2023-04-27",2.16,2.2,2.15,2.18,24000.0],["2023-04-28",2.19,2.31,2.18,2.21,10300.0],["2023-05-01",2.2,2.28,2.17,2.23,20400.0],["2023-05-02",2.2,2.23,2.18,2.18,3400.0],["2023-05-03",2.18,2.26,2.16,2.2,13100.0],["2023-05-04",2.14,2.17,2.11,2.13,26700.0],["2023-05-05",2.14,2.24,2.13,2.24,20400.0],["2023-05-08",2.3,2.34,2.19,2.22,11200.0],["2023-05-09",2.2,2.35,2.2,2.34,30200.0],["2023-05-10",2.3,2.43,2.15,2.27,73800.0],["2023-05-11",2.28,2.29,2.21,2.22,8600.0],["2023-05-12",2.22,2.3,2.2,2.26,10000.0],["2023-05-15",2.27,2.4,2.23,2.36,40300.0],["2023-05-16",2.32,2.35,2.25,2.34,22200.0],["2023-05-17",2.25,2.34,2.24,2.34,15600.0],["2023-05-18",2.29,2.38,2.26,2.34,7500.0],["2023-05-19",2.38,2.49,2.33,2.38,34900.0],["2023-05-22",2.44,2.49,2.35,2.41,38900.0],["2023-05-23",2.44,2.5,2.39,2.41,49700.0],["2023-05-24",2.41,2.54,2.4,2.51,25600.0],["2023-05-25",2.58,2.74,2.54,2.55,29300.0],["2023-05-26",2.55,2.7,2.55,2.63,15000.0],["2023-05-30",2.69,2.7,2.61,2.63,15600.0],["2023-05-31",2.7,2.7,2.32,2.35,192900.0],["2023-06-01",2.34,2.6,2.27,2.49,483500.0],["2023-06-02",2.62,2.85,2.6,2.76,174200.0],["2023-06-05",2.76,2.88,2.65,2.76,50400.0],["2023-06-06",2.81,2.87,2.66,2.84,77500.0],["2023-06-07",2.81,2.86,2.64,2.7,94500.0],["2023-06-08",2.83,2.83,2.5,2.5,71700.0],["2023-06-09",2.49,2.71,2.47,2.64,6100.0],["2023-06-12",2.68,2.74,2.53,2.61,24900.0],["2023-06-13",2.62,2.71,2.61,2.61,9000.0],["2023-06-14",2.61,2.66,2.51,2.52,18300.0],["2023-06-15",2.5,2.61,2.5,2.55,154500.0],["2023-06-16",2.55,2.59,2.51,2.56,63200.0],["2023-06-20",2.53,2.59,2.52,2.55,38200.0],["2023-06-21",2.66,2.66,2.51,2.57,45300.0],["2023-06-22",2.59,2.69,2.54,2.68,7400.0],["2023-06-23",2.68,2.68,2.51,2.61,24600.0],["2023-06-26",2.53,2.6,2.44,2.44,17800.0],["2023-06-27",2.37,2.61,2.37,2.52,50400.0],["2023-06-28",2.54,2.59,2.45,2.47,57200.0],["2023-06-29",2.48,2.6,2.48,2.51,14200.0],["2023-06-30",2.52,2.55,2.43,2.47,30100.0],["2023-07-03",2.44,2.53,2.34,2.37,8800.0],["2023-07-05",2.34,2.47,2.34,2.41,30400.0],["2023-07-06",2.41,2.45,2.38,2.41,15500.0],["2023-07-07",2.4,2.52,2.38,2.38,6900.0],["2023-07-10",2.42,2.52,2.38,2.45,23400.0],["2023-07-11",2.48,2.52,2.43,2.48,31100.0],["2023-07-12",2.5,2.54,2.5,2.52,10200.0],["2023-07-13",2.53,2.64,2.53,2.64,111700.0],["2023-07-14",2.66,2.7,2.6,2.65,29800.0],["2023-07-17",2.65,2.7,2.6,2.64,9200.0],["2023-07-18",2.64,2.7,2.64,2.69,11800.0],["2023-07-19",2.7,2.7,2.61,2.65,23500.0],["2023-07-20",2.62,2.66,2.59,2.59,13400.0],["2023-07-21",2.59,2.61,2.55,2.56,12200.0],["2023-07-24",2.57,2.6,2.47,2.5,28900.0],["2023-07-25",2.48,2.53,2.42,2.42,6600.0],["2023-07-26",2.45,2.5,2.41,2.47,24300.0],["2023-07-27",2.52,2.57,2.5,2.57,15600.0],["2023-07-28",2.54,2.63,2.52,2.61,17600.0],["2023-07-31",2.68,2.73,2.53,2.58,23300.0],["2023-08-01",2.56,2.62,2.5,2.61,7700.0],["2023-08-02",2.59,2.59,2.52,2.57,4700.0],["2023-08-03",2.47,2.58,2.47,2.5,26600.0],["2023-08-04",2.52,2.67,2.5,2.63,77000.0],["2023-08-07",2.63,2.68,2.63,2.65,10800.0],["2023-08-08",2.56,2.66,2.56,2.6,32100.0],["2023-08-09",2.65,2.74,2.55,2.67,48500.0],["2023-08-10",2.66,2.73,2.6,2.65,103100.0],["2023-08-11",2.69,2.7,2.57,2.57,54200.0],["2023-08-14",2.61,2.63,2.58,2.58,69600.0],["2023-08-15",2.6,2.61,2.41,2.51,140300.0],["2023-08-16",2.5,2.53,2.36,2.44,142000.0],["2023-08-17",2.46,2.52,2.44,2.5,37100.0],["2023-08-18",2.47,2.57,2.47,2.53,20600.0],["2023-08-21",2.54,2.57,2.48,2.51,28000.0],["2023-08-22",2.52,2.54,2.48,2.52,49800.0],["2023-08-23",2.5,2.54,2.5,2.52,17000.0],["2023-08-24",2.55,2.57,2.49,2.52,52800.0],["2023-08-25",2.49,2.55,2.42,2.5,46100.0],["2023-08-28",2.51,2.59,2.5,2.5,64800.0],["2023-08-29",2.53,2.59,2.53,2.58,56700.0],["2023-08-30",2.6,2.65,2.5,2.58,44800.0],["2023-08-31",2.61,2.65,2.55,2.6,47400.0],["2023-09-01",2.64,2.73,2.6,2.7,70400.0],["2023-09-05",2.72,2.74,2.65,2.73,31900.0],["2023-09-06",2.73,2.73,2.65,2.65,34900.0],["2023-09-07",2.64,2.68,2.51,2.53,15700.0],["2023-09-08",2.53,2.59,2.53,2.57,9300.0],["2023-09-11",2.52,2.63,2.47,2.49,67500.0],["2023-09-12",2.53,2.54,2.46,2.46,13800.0],["2023-09-13",2.44,2.52,2.43,2.43,22500.0],["2023-09-14",2.44,2.5,2.43,2.48,33200.0],["2023-09-15",2.45,2.46,2.43,2.43,22100.0],["2023-09-18",2.41,2.48,2.41,2.45,28100.0],["2023-09-19",2.46,2.47,2.4,2.47,8800.0],["2023-09-20",2.48,2.48,2.43,2.43,20300.0],["2023-09-21",2.46,2.46,2.4,2.42,6300.0],["2023-09-22",2.44,2.44,2.4,2.41,12300.0],["2023-09-25",2.4,2.41,2.36,2.36,27500.0],["2023-09-26",2.39,2.39,2.31,2.32,26100.0],["2023-09-27",2.38,2.39,2.32,2.36,18100.0],["2023-09-28",2.38,2.38,2.24,2.24,37900.0],["2023-09-29",2.25,2.3,2.17,2.25,66800.0],["2023-10-02",2.21,2.25,2.2,2.23,13200.0],["2023-10-03",2.4,2.43,2.25,2.27,34700.0],["2023-10-04",2.26,2.32,2.2,2.22,26800.0],["2023-10-05",2.22,2.27,2.19,2.19,28500.0],["2023-10-06",2.2,2.22,2.17,2.19,58400.0],["2023-10-09",2.18,2.21,2.05,2.15,49400.0],["2023-10-10",2.16,2.22,2.12,2.12,26800.0],["2023-10-11",2.13,2.2,2.13,2.15,15500.0],["2023-10-12",2.17,2.18,2.1,2.13,22900.0],["2023-10-13",2.13,2.13,1.96,1.96,119900.0],["2023-10-16",1.92,2.07,1.91,1.98,56000.0],["2023-10-17",2.01,2.08,1.93,1.93,57800.0],["2023-10-18",1.95,2.0,1.94,1.96,22700.0],["2023-10-19",1.98,1.99,1.85,1.9,42100.0],["2023-10-20",1.92,1.94,1.89,1.92,27700.0],["2023-10-23",1.88,1.97,1.86,1.86,19300.0],["2023-10-24",1.9,1.91,1.85,1.89,88600.0],["2023-10-25",1.86,1.9,1.85,1.88,15400.0],["2023-10-26",1.9,1.9,1.82,1.89,48700.0],["2023-10-27",1.87,1.87,1.71,1.75,176100.0],["2023-10-30",1.72,1.84,1.68,1.78,83900.0],["2023-10-31",1.74,1.87,1.74,1.85,5400.0],["2023-11-01",1.88,1.88,1.85,1.88,14500.0],["2023-11-02",1.9,2.15,1.9,2.12,95600.0],["2023-11-03",2.14,2.15,2.01,2.01,19100.0],["2023-11-06",2.0,2.08,1.99,2.0,9800.0],["2023-11-07",1.98,2.06,1.98,2.01,16400.0],["2023-11-08",2.06,2.08,1.98,2.0,16900.0],["2023-11-09",1.75,2.05,1.6,1.71,117300.0],["2023-11-10",1.81,1.81,1.64,1.7,34300.0],["2023-11-13",1.75,1.75,1.62,1.67,31400.0],["2023-11-14",1.63,1.75,1.63,1.65,41700.0],["2023-11-15",1.6,1.78,1.56,1.71,79300.0],["2023-11-16",1.71,1.79,1.62,1.73,11900.0],["2023-11-17",1.77,1.77,1.63,1.73,31200.0],["2023-11-20",1.69,1.8,1.66,1.8,35800.0],["2023-11-21",1.8,1.8,1.7,1.72,21500.0],["2023-11-22",1.7,1.73,1.67,1.72,17300.0],["2023-11-24",1.74,1.77,1.72,1.77,5200.0],["2023-11-27",1.75,1.98,1.74,1.9,78300.0],["2023-11-28",1.95,1.95,1.78,1.81,27700.0],["2023-11-29",1.88,1.91,1.82,1.85,51200.0],["2023-11-30",1.88,1.92,1.85,1.89,8500.0],["2023-12-01",1.9,1.93,1.82,1.93,47600.0],["2023-12-04",1.86,1.94,1.82,1.85,28800.0],["2023-12-05",1.81,1.88,1.81,1.88,28100.0],["2023-12-06",1.84,1.88,1.76,1.76,7300.0],["2023-12-07",1.76,1.84,1.74,1.77,25900.0],["2023-12-08",1.78,1.81,1.71,1.77,23900.0],["2023-12-11",1.76,1.81,1.73,1.76,33200.0],["2023-12-12",1.78,1.81,1.68,1.7,89600.0],["2023-12-13",1.71,1.81,1.69,1.71,65800.0],["2023-12-14",1.71,1.92,1.71,1.9,113700.0],["2023-12-15",1.92,2.08,1.85,2.05,61500.0],["2023-12-18",2.02,2.05,1.95,1.95,29900.0],["2023-12-19",2.01,2.03,1.91,1.96,52300.0],["2023-12-20",1.97,2.02,1.87,1.99,29100.0],["2023-12-21",1.92,2.07,1.92,1.94,39500.0],["2023-12-22",1.94,1.97,1.84,1.93,17000.0],["2023-12-26",1.91,1.94,1.76,1.89,41400.0],["2023-12-27",1.86,1.99,1.72,1.73,199300.0],["2023-12-28",1.71,1.87,1.71,1.81,39300.0],["2023-12-29",1.79,1.94,1.79,1.9,39000.0],["2024-01-02",1.84,1.91,1.77,1.78,63600.0],["2024-01-03",1.72,1.75,1.67,1.7,101200.0],["2024-01-04",1.75,1.77,1.66,1.68,43500.0],["2024-01-05",1.68,1.72,1.65,1.67,43100.0],["2024-01-08",1.68,1.71,1.66,1.71,26700.0],["2024-01-09",1.7,1.74,1.66,1.73,37300.0],["2024-01-10",1.75,1.79,1.75,1.79,7600.0],["2024-01-11",1.77,1.78,1.75,1.75,4400.0],["2024-01-12",1.75,1.8,1.75,1.79,17800.0],["2024-01-16",1.79,1.85,1.79,1.83,18500.0],["2024-01-17",1.84,1.84,1.8,1.82,11000.0],["2024-01-18",1.83,1.86,1.78,1.84,9900.0],["2024-01-19",1.86,1.86,1.8,1.84,20600.0],["2024-01-22",1.84,1.87,1.83,1.85,13000.0],["2024-01-23",1.85,1.88,1.7,1.84,23800.0],["2024-01-24",1.85,1.87,1.8,1.85,32200.0],["2024-01-25",1.83,1.84,1.82,1.83,11600.0],["2024-01-26",1.83,1.84,1.76,1.76,23000.0],["2024-01-29",1.74,1.78,1.74,1.78,9000.0],["2024-01-30",1.79,1.82,1.75,1.77,5100.0],["2024-01-31",1.75,1.8,1.71,1.71,10200.0],["2024-02-01",1.71,1.77,1.71,1.74,11400.0],["2024-02-02",1.76,1.78,1.73,1.74,18200.0],["2024-02-05",1.73,1.73,1.71,1.71,11700.0],["2024-02-06",1.7,1.74,1.7,1.74,10700.0],["2024-02-07",1.71,1.77,1.71,1.76,14400.0],["2024-02-08",1.74,1.78,1.73,1.78,16600.0],["2024-02-09",1.77,1.84,1.73,1.84,31100.0],["2024-02-12",1.82,1.86,1.8,1.82,39300.0],["2024-02-13",1.7,1.84,1.7,1.83,37900.0],["2024-02-14",1.8,1.9,1.8,1.87,14000.0],["2024-02-15",1.85,1.98,1.85,1.87,24400.0],["2024-02-16",1.84,1.85,1.81,1.84,7400.0],["2024-02-20",1.84,1.84,1.75,1.83,13500.0],["2024-02-21",1.8,1.82,1.76,1.79,2900.0],["2024-02-22",1.8,1.8,1.7,1.75,28500.0],["2024-02-23",1.73,1.79,1.7,1.77,19900.0],["2024-02-26",1.78,1.8,1.67,1.71,13600.0],["2024-02-27",1.71,1.8,1.68,1.73,19500.0],["2024-02-28",1.75,1.78,1.72,1.77,5000.0],["2024-02-29",1.71,1.77,1.7,1.71,21600.0],["2024-03-01",1.74,1.78,1.73,1.73,7200.0],["2024-03-04",1.74,1.8,1.71,1.72,8900.0],["2024-03-05",1.71,1.82,1.71,1.8,17800.0],["2024-03-06",1.85,1.85,1.78,1.82,31100.0],["2024-03-07",1.81,1.84,1.72,1.81,35800.0],["2024-03-08",1.8,1.8,1.73,1.75,15000.0],["2024-03-11",1.73,1.84,1.73,1.8,53500.0],["2024-03-12",1.82,1.82,1.79,1.8,13500.0],["2024-03-13",1.8,1.83,1.8,1.82,35900.0],["2024-03-14",1.82,1.82,1.72,1.74,18300.0],["2024-03-15",1.75,1.84,1.73,1.81,32000.0],["2024-03-18",1.83,1.85,1.78,1.79,56000.0],["2024-03-19",1.84,1.86,1.77,1.77,22200.0],["2024-03-20",1.76,1.84,1.76,1.79,17200.0],["2024-03-21",1.77,1.9,1.75,1.75,138400.0],["2024-03-22",2.05,3.18,2.02,3.06,13987900.0],["2024-03-25",3.31,4.25,3.12,3.92,12007800.0],["2024-03-26",3.75,3.93,3.41,3.49,1146800.0],["2024-03-27",3.51,3.65,3.41,3.53,373700.0],["2024-03-28",3.59,3.6,3.41,3.48,222700.0],["2024-04-01",3.43,3.45,3.07,3.28,376100.0],["2024-04-02",3.13,3.54,3.13,3.48,153200.0],["2024-04-03",3.46,3.5,3.25,3.4,110100.0],["2024-04-04",3.41,3.54,3.32,3.37,217500.0],["2024-04-05",3.39,3.62,3.27,3.48,254300.0],["2024-04-08",3.5,3.74,3.37,3.48,158500.0],["2024-04-09",3.57,3.66,3.45,3.54,64000.0],["2024-04-10",3.35,3.53,3.32,3.4,348900.0],["2024-04-11",3.39,3.46,3.25,3.43,115500.0],["2024-04-12",3.4,3.58,3.35,3.42,167700.0],["2024-04-15",3.4,3.5,3.32,3.46,91900.0],["2024-04-16",3.42,3.54,3.35,3.46,68900.0],["2024-04-17",3.49,3.65,3.08,3.16,160500.0],["2024-04-18",3.14,3.17,2.76,2.8,197800.0],["2024-04-19",2.75,2.99,2.75,2.92,99400.0],["2024-04-22",2.95,3.11,2.86,3.07,112200.0],["2024-04-23",3.07,3.27,2.99,3.16,90100.0],["2024-04-24",3.19,3.24,3.07,3.18,13700.0],["2024-04-25",3.09,3.22,3.08,3.18,11400.0],["2024-04-26",3.25,3.27,3.15,3.19,18600.0],["2024-04-29",3.19,3.31,3.13,3.2,159100.0],["2024-04-30",3.16,3.3,3.16,3.21,159500.0],["2024-05-01",3.21,3.4,3.13,3.25,135200.0],["2024-05-02",3.28,3.32,3.15,3.2,107100.0],["2024-05-03",3.17,3.41,3.15,3.31,102300.0],["2024-05-06",3.35,3.41,3.25,3.32,41000.0],["2024-05-07",3.32,3.36,2.95,2.96,76200.0],["2024-05-08",3.0,3.14,2.9,3.07,34300.0],["2024-05-09",3.04,3.15,2.88,2.93,62600.0],["2024-05-10",2.9,3.12,2.9,3.08,89100.0],["2024-05-13",3.04,3.15,2.92,2.95,49000.0],["2024-05-14",3.23,3.23,2.96,3.0,48400.0],["2024-05-15",3.0,3.04,2.73,2.76,72100.0],["2024-05-16",2.9,2.96,2.84,2.84,30700.0],["2024-05-17",2.83,2.9,2.76,2.77,34800.0],["2024-05-20",2.77,2.86,2.64,2.76,103300.0],["2024-05-21",2.68,2.76,2.68,2.74,34100.0],["2024-05-22",2.8,3.24,2.8,3.22,106800.0],["2024-05-23",3.33,3.33,3.01,3.08,55900.0],["2024-05-24",3.03,3.19,3.0,3.14,29300.0],["2024-05-28",3.21,3.3,3.1,3.21,101700.0],["2024-05-29",3.2,3.3,3.1,3.11,67300.0],["2024-05-30",3.11,3.2,3.11,3.15,21900.0],["2024-05-31",3.18,3.34,3.15,3.18,94200.0],["2024-06-03",3.25,3.29,3.2,3.27,66500.0],["2024-06-04",3.28,3.65,3.28,3.6,184800.0],["2024-06-05",3.6,4.19,3.6,3.79,353000.0],["2024-06-06",3.83,3.84,3.41,3.54,110300.0],["2024-06-07",3.54,3.72,3.4,3.5,74500.0],["2024-06-10",3.47,3.74,3.45,3.65,73300.0],["2024-06-11",3.68,4.18,3.64,4.12,177700.0],["2024-06-12",4.2,4.46,3.83,3.96,175400.0],["2024-06-13",3.96,4.07,3.63,3.67,154800.0],["2024-06-14",3.67,3.67,3.35,3.4,104100.0],["2024-06-17",3.38,3.46,3.25,3.26,54800.0],["2024-06-18",3.26,3.48,3.1,3.13,70200.0],["2024-06-20",3.11,3.31,3.11,3.2,62400.0],["2024-06-21",3.22,3.58,3.2,3.44,171900.0],["2024-06-24",3.49,3.68,3.45,3.5,91200.0],["2024-06-25",3.48,3.52,3.21,3.34,58900.0],["2024-06-26",3.33,3.33,3.14,3.2,57500.0],["2024-06-27",3.27,3.58,3.18,3.52,52600.0],["2024-06-28",3.51,3.52,3.28,3.42,72800.0],["2024-07-01",3.47,3.54,3.45,3.52,53400.0],["2024-07-02",3.52,4.05,3.51,3.77,121400.0],["2024-07-03",3.81,4.0,3.69,3.72,72600.0],["2024-07-05",3.71,3.71,3.52,3.58,28300.0],["2024-07-08",3.53,3.55,3.4,3.48,61100.0],["2024-07-09",3.44,3.56,3.35,3.46,37800.0],["2024-07-10",3.45,3.51,3.33,3.43,25100.0],["2024-07-11",3.45,3.5,3.34,3.37,29000.0],["2024-07-12",3.31,3.42,3.15,3.29,111900.0],["2024-07-15",3.27,3.65,3.27,3.61,94100.0],["2024-07-16",3.61,3.61,3.25,3.31,192100.0],["2024-07-17",3.21,3.32,3.12,3.14,135500.0],["2024-07-18",3.14,3.23,3.14,3.15,24000.0],["2024-07-19",3.2,3.24,3.1,3.16,29300.0],["2024-07-22",3.2,3.3,2.67,2.93,275400.0],["2024-07-23",2.94,3.18,2.91,3.16,62400.0],["2024-07-24",3.12,3.15,2.96,3.0,29000.0],["2024-07-25",3.01,3.04,2.95,2.95,13700.0],["2024-07-26",2.97,3.1,2.97,3.1,24200.0],["2024-07-29",3.11,3.24,3.05,3.09,26800.0],["2024-07-30",3.06,3.06,2.91,2.95,90100.0],["2024-07-31",3.06,3.08,2.94,3.05,35700.0],["2024-08-01",3.02,3.08,3.0,3.04,38100.0],["2024-08-02",3.01,3.03,2.69,2.85,102300.0],["2024-08-05",2.6,2.79,2.5,2.79,94300.0],["2024-08-06",2.83,2.87,2.72,2.81,47400.0],["2024-08-07",2.84,2.84,2.76,2.81,24600.0],["2024-08-08",2.76,2.89,2.73,2.89,82100.0],["2024-08-09",2.37,2.55,2.07,2.07,173600.0],["2024-08-12",2.13,2.48,2.12,2.29,177100.0],["2024-08-13",2.3,2.34,2.16,2.23,51600.0],["2024-08-14",2.2,2.29,2.16,2.18,45900.0],["2024-08-15",2.22,2.44,2.22,2.39,53600.0],["2024-08-16",2.37,2.42,2.16,2.17,39000.0],["2024-08-19",2.2,2.42,2.2,2.42,40500.0],["2024-08-20",2.44,2.44,2.27,2.33,18700.0],["2024-08-21",2.33,2.39,2.23,2.31,23900.0],["2024-08-22",2.33,2.36,2.2,2.24,59300.0],["2024-08-23",2.26,2.36,2.19,2.25,65100.0],["2024-08-26",2.25,2.3,2.19,2.21,36000.0],["2024-08-27",2.19,2.33,2.14,2.29,79600.0],["2024-08-28",2.23,2.37,2.19,2.31,66600.0],["2024-08-29",2.26,2.36,2.26,2.36,21500.0],["2024-08-30",2.34,2.38,2.27,2.31,10600.0],["2024-09-03",2.29,2.31,2.21,2.21,16900.0],["2024-09-04",2.21,2.22,2.15,2.19,33400.0],["2024-09-05",2.19,2.21,2.07,2.09,33100.0],["2024-09-06",2.09,2.13,2.02,2.03,38000.0],["2024-09-09",2.06,2.12,2.01,2.07,43300.0],["2024-09-10",2.15,2.27,2.11,2.17,83000.0],["2024-09-11",2.1,2.1,2.01,2.02,82700.0],["2024-09-12",2.0,2.1,1.99,2.0,113900.0],["2024-09-13",2.0,2.05,1.95,2.0,171600.0],["2024-09-16",2.01,2.04,1.92,1.97,66600.0],["2024-09-17",2.02,2.02,1.95,1.99,122900.0],["2024-09-18",2.0,2.17,2.0,2.07,57100.0],["2024-09-19",2.1,2.41,2.09,2.3,93100.0],["2024-09-20",2.21,2.29,2.12,2.29,59500.0],["2024-09-23",2.25,2.29,2.05,2.05,42300.0],["2024-09-24",2.11,2.13,2.03,2.07,29700.0],["2024-09-25",2.09,2.15,2.08,2.11,7500.0],["2024-09-26",2.1,2.15,2.1,2.1,10400.0],["2024-09-27",2.11,2.19,2.11,2.17,36200.0],["2024-09-30",2.11,2.17,2.07,2.17,28400.0],["2024-10-01",2.14,2.17,2.03,2.06,28100.0],["2024-10-02",2.04,2.24,2.02,2.22,84400.0],["2024-10-03",2.15,2.15,2.05,2.06,34400.0],["2024-10-04",2.05,2.1,1.98,2.1,44700.0],["2024-10-07",2.14,2.14,1.95,2.08,94600.0],["2024-10-08",2.05,2.08,2.01,2.02,48400.0],["2024-10-09",2.0,2.05,2.0,2.05,32800.0],["2024-10-10",1.96,2.05,1.96,2.03,27600.0],["2024-10-11",2.0,2.02,1.92,2.0,83100.0],["2024-10-14",1.99,2.1,1.99,2.02,52600.0],["2024-10-15",2.01,2.07,1.98,2.0,28900.0],["2024-10-16",2.01,2.19,2.01,2.14,140600.0],["2024-10-17",2.06,2.14,2.0,2.12,57400.0],["2024-10-18",2.12,2.28,2.12,2.22,123200.0],["2024-10-21",2.25,2.31,2.2,2.28,68600.0],["2024-10-22",2.27,2.41,2.21,2.29,54600.0],["2024-10-23",2.19,2.44,2.15,2.29,82100.0],["2024-10-24",2.35,2.49,2.35,2.47,135900.0],["2024-10-25",2.44,2.48,2.33,2.45,37400.0],["2024-10-28",2.42,2.55,2.39,2.42,33300.0],["2024-10-29",2.39,2.53,2.39,2.46,23200.0],["2024-10-30",2.52,2.59,2.5,2.52,55100.0],["2024-10-31",2.47,2.6,2.44,2.55,56400.0],["2024-11-01",2.55,2.59,2.43,2.45,31600.0],["2024-11-04",2.44,2.59,2.41,2.49,22500.0],["2024-11-05",2.45,2.48,2.4,2.43,63400.0],["2024-11-06",2.44,2.53,2.44,2.45,16300.0],["2024-11-07",2.49,2.84,2.49,2.65,142200.0],["2024-11-08",2.8,2.8,2.57,2.68,115100.0],["2024-11-11",2.63,2.89,2.58,2.73,230100.0],["2024-11-12",2.77,2.89,2.66,2.71,49700.0],["2024-11-13",2.67,2.8,2.57,2.7,78600.0],["2024-11-14",2.26,2.46,2.2,2.4,189200.0],["2024-11-15",2.4,2.45,2.35,2.39,57100.0],["2024-11-18",2.39,2.46,2.39,2.41,34700.0],["2024-11-19",2.37,2.47,2.36,2.41,20500.0],["2024-11-20",2.38,2.46,2.38,2.42,11000.0],["2024-11-21",2.38,2.7,2.37,2.59,84600.0],["2024-11-22",2.55,2.78,2.55,2.71,48400.0],["2024-11-25",2.75,2.85,2.62,2.68,92100.0],["2024-11-26",2.69,2.78,2.56,2.59,47800.0],["2024-11-27",2.55,2.62,2.38,2.45,179100.0],["2024-11-29",2.43,2.5,2.39,2.39,36700.0],["2024-12-02",2.36,2.55,2.33,2.52,67700.0],["2024-12-03",2.56,2.94,2.56,2.75,196200.0],["2024-12-04",2.74,3.03,2.74,2.87,77100.0],["2024-12-05",2.87,3.09,2.83,2.9,85500.0],["2024-12-06",2.93,3.23,2.93,2.99,156200.0],["2024-12-09",3.19,3.19,2.99,3.02,134100.0],["2024-12-10",3.03,3.09,2.94,2.97,45400.0],["2024-12-11",3.01,3.05,2.94,3.02,33700.0],["2024-12-12",3.03,3.03,2.81,2.9,112300.0],["2024-12-13",2.87,3.01,2.83,2.96,82400.0],["2024-12-16",2.98,3.01,2.83,2.91,42500.0],["2024-12-17",2.83,2.92,2.7,2.8,69000.0],["2024-12-18",2.86,2.86,2.59,2.61,85000.0],["2024-12-19",2.62,2.9,2.61,2.85,59400.0],["2024-12-20",2.86,2.89,2.67,2.77,119700.0],["2024-12-23",2.74,2.82,2.74,2.78,95100.0],["2024-12-24",2.75,2.79,2.65,2.77,27200.0],["2024-12-26",2.74,2.8,2.7,2.78,114700.0],["2024-12-27",2.85,2.85,2.69,2.83,72000.0],["2024-12-30",2.84,2.84,2.73,2.78,75600.0],["2024-12-31",2.72,2.84,2.71,2.8,72000.0],["2025-01-02",2.82,2.97,2.8,2.83,189200.0],["2025-01-03",2.91,2.91,2.8,2.9,137200.0],["2025-01-06",2.96,2.96,2.7,2.73,69600.0],["2025-01-07",2.73,2.81,2.71,2.8,42800.0],["2025-01-08",2.79,2.79,2.64,2.69,61200.0],["2025-01-10",2.65,2.67,2.55,2.58,53800.0],["2025-01-13",2.55,2.67,2.51,2.62,34300.0],["2025-01-14",2.6,2.67,2.59,2.61,29300.0],["2025-01-15",2.61,2.74,2.58,2.71,21400.0],["2025-01-16",2.7,2.75,2.63,2.67,63900.0],["2025-01-17",2.64,2.85,2.64,2.81,63100.0],["2025-01-21",2.9,2.92,2.73,2.85,140800.0],["2025-01-22",2.86,2.91,2.76,2.78,36400.0],["2025-01-23",2.76,2.83,2.76,2.81,22900.0],["2025-01-24",2.77,2.94,2.77,2.89,20500.0],["2025-01-27",2.8,2.85,2.69,2.84,95900.0],["2025-01-28",2.76,2.94,2.75,2.82,52000.0],["2025-01-29",2.86,2.86,2.67,2.73,94300.0],["2025-01-30",2.75,2.88,2.62,2.65,188300.0],["2025-01-31",2.63,2.71,2.61,2.65,71100.0],["2025-02-03",2.59,2.68,2.55,2.6,16400.0],["2025-02-04",2.59,2.81,2.59,2.77,40400.0],["2025-02-05",2.74,2.85,2.73,2.84,42700.0],["2025-02-06",2.83,2.89,2.64,2.67,35800.0],["2025-02-07",2.64,2.79,2.63,2.71,17800.0],["2025-02-10",2.72,2.85,2.65,2.67,90700.0],["2025-02-11",2.67,2.8,2.65,2.73,51300.0],["2025-02-12",2.66,2.73,2.62,2.62,32700.0],["2025-02-13",2.63,2.67,2.58,2.6,95600.0],["2025-02-14",2.66,2.66,2.51,2.56,28400.0],["2025-02-18",2.55,2.7,2.52,2.57,58500.0],["2025-02-19",2.56,2.64,2.51,2.56,34600.0],["2025-02-20",2.65,2.68,2.56,2.56,18600.0],["2025-02-21",2.56,2.75,2.56,2.65,95300.0],["2025-02-24",2.71,2.72,2.56,2.6,26800.0],["2025-02-25",2.59,2.65,2.54,2.62,22800.0],["2025-02-26",2.65,2.7,2.6,2.6,59300.0],["2025-02-27",2.61,2.67,2.51,2.54,52600.0],["2025-02-28",2.51,2.58,2.5,2.54,17800.0],["2025-03-03",2.51,2.61,2.48,2.53,31600.0],["2025-03-04",2.47,2.55,2.4,2.4,47200.0],["2025-03-05",2.4,2.53,2.4,2.51,37300.0],["2025-03-06",2.51,2.54,2.39,2.39,76300.0],["2025-03-07",2.36,2.52,2.36,2.43,43800.0],["2025-03-10",2.43,2.48,2.3,2.35,48600.0],["2025-03-11",2.39,2.47,2.31,2.34,52300.0],["2025-03-12",2.34,2.42,2.25,2.29,86900.0],["2025-03-13",2.24,2.34,2.24,2.32,36200.0],["2025-03-14",2.3,2.39,2.26,2.31,53000.0],["2025-03-17",2.34,2.5,2.33,2.44,33700.0],["2025-03-18",2.4,2.52,2.4,2.49,28700.0],["2025-03-19",2.51,2.65,2.51,2.6,26300.0],["2025-03-20",2.56,2.6,2.5,2.55,24200.0],["2025-03-21",2.9,2.96,2.55,2.72,185600.0],["2025-03-24",2.7,2.85,2.46,2.69,129500.0],["2025-03-25",2.68,2.79,2.57,2.65,82400.0],["2025-03-26",2.67,2.78,2.55,2.61,50200.0],["2025-03-27",2.64,2.7,2.56,2.59,30900.0],["2025-03-28",2.57,2.96,2.47,2.88,242800.0],["2025-03-31",2.95,3.07,2.88,3.03,257100.0],["2025-04-01",3.13,3.25,2.93,2.95,257700.0],["2025-04-02",2.94,3.12,2.93,2.95,70500.0],["2025-04-03",2.82,2.94,2.6,2.63,156600.0],["2025-04-04",2.55,2.62,2.41,2.44,117200.0],["2025-04-07",2.34,2.61,2.33,2.4,90300.0],["2025-04-08",2.49,2.67,2.27,2.27,54500.0],["2025-04-09",2.25,2.61,2.17,2.55,122000.0],["2025-04-10",2.6,2.68,2.35,2.36,38600.0],["2025-04-11",2.37,2.38,2.28,2.36,63900.0],["2025-04-14",2.4,2.43,2.34,2.41,23600.0],["2025-04-15",2.4,2.52,2.4,2.43,50500.0],["2025-04-16",2.4,2.54,2.38,2.38,21900.0],["2025-04-17",2.4,2.45,2.35,2.43,17800.0],["2025-04-21",2.39,2.45,2.3,2.3,43700.0],["2025-04-22",2.33,2.41,2.31,2.4,31400.0],["2025-04-23",2.49,2.6,2.37,2.57,59300.0],["2025-04-24",2.59,2.68,2.58,2.65,21800.0],["2025-04-25",2.65,2.84,2.56,2.6,158400.0],["2025-04-28",2.58,2.59,2.51,2.54,24800.0],["2025-04-29",2.5,2.69,2.47,2.53,53800.0],["2025-04-30",2.51,2.72,2.51,2.66,46300.0],["2025-05-01",2.69,2.73,2.62,2.67,21600.0],["2025-05-02",2.61,2.87,2.61,2.7,84100.0],["2025-05-05",2.66,2.74,2.56,2.6,56000.0],["2025-05-06",2.55,2.74,2.47,2.62,29300.0],["2025-05-07",2.63,2.67,2.6,2.65,24700.0],["2025-05-08",2.75,2.79,2.62,2.79,67900.0],["2025-05-09",2.79,2.86,2.69,2.83,50500.0],["2025-05-12",2.99,3.05,2.77,2.78,227700.0],["2025-05-13",2.78,3.06,2.78,3.0,143500.0],["2025-05-14",3.14,3.25,2.9,3.16,221000.0],["2025-05-15",3.21,3.46,3.0,3.11,225900.0],["2025-05-16",3.1,3.44,3.09,3.38,321800.0],["2025-05-19",3.3,3.35,3.18,3.31,61200.0],["2025-05-20",3.83,4.31,3.69,3.96,2244900.0],["2025-05-21",4.25,4.77,4.06,4.24,2158500.0],["2025-05-22",4.25,4.45,3.77,3.9,662300.0],["2025-05-23",3.88,4.78,3.67,4.59,1092400.0],["2025-05-27",4.82,5.46,4.8,5.2,1413100.0],["2025-05-28",5.17,5.27,4.8,4.95,514400.0],["2025-05-29",5.07,5.23,4.82,4.9,340500.0],["2025-05-30",4.94,5.18,4.64,5.09,595000.0],["2025-06-02",5.14,5.81,5.12,5.62,675500.0],["2025-06-03",5.59,5.79,5.32,5.34,316300.0],["2025-06-04",5.45,5.59,5.25,5.53,546400.0],["2025-06-05",5.53,5.77,5.41,5.48,231000.0],["2025-06-06",5.47,6.16,5.4,5.94,726000.0],["2025-06-09",5.98,6.49,5.94,6.07,1009500.0],["2025-06-10",6.2,6.35,5.65,5.69,964800.0],["2025-06-11",5.65,5.75,5.22,5.36,847800.0],["2025-06-12",5.27,5.42,5.16,5.25,379700.0],["2025-06-13",5.17,5.43,5.08,5.43,260800.0],["2025-06-16",5.45,5.6,5.4,5.47,344100.0],["2025-06-17",5.44,5.63,5.21,5.23,241000.0],["2025-06-18",5.22,5.47,5.16,5.26,213200.0],["2025-06-20",5.28,5.49,5.15,5.38,418000.0],["2025-06-23",5.43,5.43,5.1,5.39,421100.0],["2025-06-24",5.45,5.97,5.42,5.77,544900.0],["2025-06-25",5.57,5.77,5.35,5.36,498200.0],["2025-06-26",5.37,5.6,5.21,5.44,278800.0],["2025-06-27",5.5,5.66,5.35,5.47,481900.0],["2025-06-30",5.48,5.52,5.31,5.39,261900.0],["2025-07-01",5.34,5.37,5.17,5.17,312100.0],["2025-07-02",5.17,5.22,5.03,5.17,443300.0],["2025-07-03",5.17,5.47,5.17,5.37,182100.0],["2025-07-07",5.34,5.58,5.27,5.45,364800.0],["2025-07-08",5.44,5.45,5.2,5.27,254200.0],["2025-07-09",5.3,5.3,5.16,5.2,181100.0],["2025-07-10",5.18,5.39,5.08,5.2,331200.0],["2025-07-11",5.2,5.25,5.06,5.14,233500.0],["2025-07-14",5.11,5.36,5.11,5.25,230000.0],["2025-07-15",5.28,5.29,5.09,5.12,155700.0],["2025-07-16",5.14,5.2,5.04,5.17,207800.0],["2025-07-17",5.23,5.29,5.12,5.29,192700.0],["2025-07-18",5.28,5.33,5.11,5.23,213900.0],["2025-07-21",5.31,5.71,5.31,5.46,425900.0],["2025-07-22",5.5,5.5,5.08,5.31,272500.0],["2025-07-23",5.34,5.38,5.2,5.25,196100.0],["2025-07-24",5.25,5.28,5.16,5.16,129400.0],["2025-07-25",5.2,5.24,5.11,5.14,125900.0],["2025-07-28",5.18,5.27,5.04,5.17,163400.0],["2025-07-29",5.18,5.24,5.03,5.1,109100.0],["2025-07-30",5.09,5.15,5.02,5.03,106500.0],["2025-07-31",5.02,5.06,4.89,4.95,224600.0],["2025-08-01",4.87,4.88,4.6,4.82,258000.0],["2025-08-04",4.9,5.1,4.83,5.05,113400.0],["2025-08-05",5.05,5.06,4.87,4.98,117100.0],["2025-08-06",4.99,5.1,4.95,5.1,92200.0],["2025-08-07",5.12,5.15,4.88,5.0,98800.0],["2025-08-08",5.0,5.07,4.89,4.89,85700.0],["2025-08-11",4.88,5.25,4.88,5.05,204400.0],["2025-08-12",5.1,5.1,4.86,5.03,271000.0],["2025-08-13",4.97,5.5,4.72,4.95,363400.0],["2025-08-14",4.94,4.95,4.71,4.84,251100.0],["2025-08-15",4.85,5.14,4.65,5.02,271500.0],["2025-08-18",5.02,5.53,5.0,5.49,405700.0],["2025-08-19",5.5,5.5,5.11,5.17,200300.0],["2025-08-20",5.17,5.31,4.94,5.22,239700.0],["2025-08-21",5.2,5.25,5.05,5.15,76300.0],["2025-08-22",5.15,5.4,5.1,5.32,144300.0],["2025-08-25",5.3,5.31,5.2,5.25,84000.0],["2025-08-26",5.21,5.4,5.21,5.37,79100.0],["2025-08-27",5.38,5.53,5.25,5.32,176600.0],["2025-08-28",5.33,5.56,5.27,5.41,184000.0],["2025-08-29",5.47,5.51,5.37,5.45,122300.0],["2025-09-02",5.34,5.47,5.22,5.35,98000.0],["2025-09-03",5.36,5.4,5.25,5.29,62200.0],["2025-09-04",5.29,5.32,5.14,5.24,90700.0],["2025-09-05",5.26,5.41,5.26,5.34,100300.0],["2025-09-08",5.34,5.7,5.34,5.6,224600.0],["2025-09-09",5.64,5.75,5.51,5.61,179700.0],["2025-09-10",5.59,5.71,5.32,5.41,117700.0],["2025-09-11",5.37,5.52,5.37,5.48,88200.0],["2025-09-12",5.49,5.76,5.38,5.63,153700.0],["2025-09-15",5.65,5.71,5.59,5.59,89400.0],["2025-09-16",5.6,5.65,5.36,5.39,105500.0],["2025-09-17",5.39,5.46,5.3,5.34,94600.0],["2025-09-18",5.39,5.57,5.35,5.47,77900.0],["2025-09-19",5.46,5.46,5.31,5.41,329700.0],["2025-09-22",5.45,5.79,5.37,5.79,223600.0],["2025-09-23",5.79,5.92,5.55,5.62,113000.0],["2025-09-24",5.61,5.68,5.41,5.54,76800.0],["2025-09-25",5.48,5.48,5.3,5.34,77300.0],["2025-09-26",5.38,5.51,5.25,5.4,124400.0],["2025-09-29",5.44,5.44,5.26,5.26,70300.0],["2025-09-30",5.26,5.39,5.12,5.2,128300.0],["2025-10-01",5.2,5.2,4.98,5.05,266800.0],["2025-10-02",5.1,5.2,5.04,5.13,50300.0],["2025-10-03",5.16,5.3,5.12,5.23,84500.0],["2025-10-06",5.24,5.31,4.93,4.98,331900.0],["2025-10-07",4.99,4.99,4.81,4.99,164600.0],["2025-10-08",4.99,5.03,4.88,5.02,116800.0],["2025-10-09",5.02,5.1,4.92,4.97,163100.0],["2025-10-10",5.0,5.13,4.76,4.8,193700.0],["2025-10-13",4.9,4.95,4.76,4.89,85400.0],["2025-10-14",4.88,4.95,4.74,4.81,93400.0],["2025-10-15",4.8,4.9,4.66,4.72,98800.0],["2025-10-16",4.72,4.8,4.46,4.5,310000.0],["2025-10-17",4.48,4.81,4.42,4.58,152900.0],["2025-10-20",4.74,4.98,4.74,4.9,125900.0],["2025-10-21",4.87,4.96,4.7,4.75,68600.0],["2025-10-22",4.72,4.83,4.53,4.62,55600.0],["2025-10-23",4.61,4.83,4.56,4.66,46500.0],["2025-10-24",4.72,4.84,4.72,4.76,43300.0],["2025-10-27",4.83,4.83,4.7,4.72,66800.0],["2025-10-28",4.7,4.76,4.62,4.63,56500.0],["2025-10-29",4.55,4.75,4.48,4.53,281700.0],["2025-10-30",4.53,4.66,4.46,4.58,71400.0],["2025-10-31",4.6,4.76,4.57,4.59,43400.0],["2025-11-03",4.61,4.72,4.58,4.61,68500.0],["2025-11-04",4.54,4.65,4.35,4.37,84900.0],["2025-11-05",4.36,4.48,4.32,4.38,46100.0],["2025-11-06",4.39,4.4,4.12,4.13,95200.0],["2025-11-07",4.09,4.4,4.0,4.32,122700.0],["2025-11-10",4.51,4.6,4.4,4.52,85300.0],["2025-11-11",4.5,4.56,4.36,4.5,49600.0],["2025-11-12",4.48,4.62,4.4,4.48,189300.0],["2025-11-13",5.65,6.95,5.6,6.18,11196500.0],["2025-11-14",6.07,6.45,5.57,5.85,1011100.0],["2025-11-17",5.87,6.27,5.63,6.19,469000.0],["2025-11-18",6.16,6.85,5.96,6.73,1640400.0],["2025-11-19",6.92,7.29,6.8,7.13,925300.0],["2025-11-20",7.24,7.48,6.96,7.03,483700.0],["2025-11-21",6.85,7.08,6.33,6.38,660500.0],["2025-11-24",6.37,6.39,5.94,6.17,476100.0],["2025-11-25",6.19,6.56,6.05,6.43,217100.0],["2025-11-26",6.45,6.45,5.98,6.08,244700.0],["2025-11-28",6.17,6.39,6.16,6.33,113300.0],["2025-12-01",6.14,6.26,6.0,6.04,114600.0],["2025-12-02",6.11,6.26,6.1,6.16,119900.0],["2025-12-03",6.15,6.18,5.91,6.15,141800.0],["2025-12-04",6.14,6.49,6.09,6.45,149300.0],["2025-12-05",6.4,6.45,6.1,6.38,130700.0],["2025-12-08",6.43,6.64,6.34,6.56,171700.0],["2025-12-09",6.5,6.59,6.14,6.55,133100.0],["2025-12-10",6.5,6.69,6.27,6.59,196500.0],["2025-12-11",6.54,6.67,6.36,6.58,91700.0],["2025-12-12",6.6,6.82,6.51,6.65,134500.0],["2025-12-15",6.61,6.78,6.25,6.31,157900.0],["2025-12-16",6.35,7.06,6.34,6.93,239200.0],["2025-12-17",6.85,6.95,6.65,6.73,118800.0],["2025-12-18",6.84,7.11,6.79,7.08,99400.0],["2025-12-19",7.13,7.14,6.76,6.89,188300.0],["2025-12-22",6.91,6.97,6.65,6.71,151800.0],["2025-12-23",6.68,6.88,6.6,6.8,122200.0],["2025-12-24",6.8,6.8,6.61,6.62,31200.0],["2025-12-26",6.56,6.73,6.56,6.66,69300.0],["2025-12-29",6.58,6.7,6.36,6.68,125200.0],["2025-12-30",6.69,6.92,6.57,6.72,145500.0],["2025-12-31",6.78,6.84,6.54,6.68,77000.0],["2026-01-02",6.54,6.98,6.38,6.61,139800.0],["2026-01-05",6.67,6.74,6.3,6.37,229200.0],["2026-01-06",6.36,6.45,6.29,6.35,64600.0],["2026-01-07",6.34,6.51,6.16,6.36,104100.0],["2026-01-08",6.31,6.37,6.27,6.33,60400.0],["2026-01-09",6.32,6.52,6.26,6.5,89100.0],["2026-01-12",6.46,6.54,6.29,6.48,103400.0],["2026-01-13",6.5,6.52,6.25,6.33,87800.0],["2026-01-14",6.29,6.41,5.97,6.03,200900.0],["2026-01-15",6.02,6.17,6.02,6.05,92000.0],["2026-01-16",6.07,6.13,5.91,5.92,139800.0],["2026-01-20",5.9,6.0,5.87,6.0,226400.0],["2026-01-21",6.0,6.05,5.88,6.01,125300.0],["2026-01-22",6.01,6.14,6.0,6.06,49700.0],["2026-01-23",6.02,6.08,5.97,6.01,122700.0],["2026-01-26",6.04,6.1,6.0,6.08,54300.0],["2026-01-27",6.08,6.15,6.03,6.14,38000.0],["2026-01-28",6.15,6.15,5.92,6.03,115800.0],["2026-01-29",6.02,6.09,5.91,6.01,137000.0],["2026-01-30",5.95,5.96,5.57,5.68,206000.0],["2026-02-02",5.6,5.78,5.53,5.53,102900.0],["2026-02-03",5.54,5.64,5.03,5.24,501200.0],["2026-02-04",5.16,5.43,4.76,4.84,297000.0],["2026-02-05",4.81,4.88,4.72,4.76,296200.0],["2026-02-06",4.81,5.04,4.8,4.94,219500.0],["2026-02-09",4.97,5.17,4.94,5.12,156600.0],["2026-02-10",5.17,5.26,5.01,5.1,85200.0],["2026-02-11",5.09,5.09,4.55,4.76,329800.0],["2026-02-12",4.81,4.96,4.72,4.82,150100.0],["2026-02-13",4.82,5.02,4.82,4.9,128800.0],["2026-02-17",4.9,4.98,4.71,4.83,75900.0],["2026-02-18",4.82,5.02,4.8,4.86,100800.0],["2026-02-19",4.85,4.99,4.85,4.94,63900.0],["2026-02-20",4.91,5.04,4.84,4.88,77500.0],["2026-02-23",4.83,4.85,4.65,4.65,90600.0],["2026-02-24",4.68,4.81,4.66,4.73,48300.0],["2026-02-25",4.84,4.95,4.7,4.94,49900.0],["2026-02-26",4.88,4.98,4.78,4.92,54700.0],["2026-02-27",4.9,4.93,4.8,4.86,56700.0],["2026-03-02",4.81,5.12,4.81,5.05,82800.0],["2026-03-03",4.96,5.01,4.84,4.92,118800.0],["2026-03-04",4.96,5.19,4.91,5.1,235300.0],["2026-03-05",5.08,5.2,4.84,4.99,175400.0],["2026-03-06",4.9,4.99,4.83,4.85,68200.0],["2026-03-09",4.84,4.86,4.68,4.77,72600.0],["2026-03-10",4.78,4.9,4.78,4.83,45100.0],["2026-03-11",4.84,4.89,4.71,4.72,38200.0],["2026-03-12",4.79,4.84,4.72,4.74,132800.0],["2026-03-13",4.76,4.79,4.61,4.7,151500.0],["2026-03-16",4.71,5.18,4.71,4.97,237200.0],["2026-03-17",4.98,5.14,4.9,4.96,93700.0],["2026-03-18",4.9,5.0,4.77,4.89,138800.0],["2026-03-19",4.84,4.95,4.74,4.8,756000.0],["2026-03-20",5.71,6.24,5.33,5.54,2214500.0],["2026-03-23",5.73,5.96,5.48,5.61,614400.0],["2026-03-24",5.63,5.83,5.44,5.6,225100.0],["2026-03-25",5.64,5.82,5.49,5.53,234500.0],["2026-03-26",5.41,5.6,5.3,5.31,151800.0],["2026-03-27",5.22,5.25,5.06,5.12,213000.0],["2026-03-30",5.13,6.48,5.04,6.42,2317800.0],["2026-03-31",6.42,6.99,6.25,6.99,885100.0],["2026-04-01",7.0,7.73,6.94,7.53,997700.0],["2026-04-02",7.38,7.99,7.29,7.81,584900.0],["2026-04-06",7.79,7.79,7.02,7.71,508600.0],["2026-04-07",7.65,8.34,7.36,7.97,737300.0],["2026-04-08",8.28,8.48,7.75,7.83,365500.0],["2026-04-09",7.87,7.93,7.58,7.86,296400.0],["2026-04-10",7.84,8.0,7.59,7.6,245300.0],["2026-04-13",7.6,8.25,7.5,8.22,380400.0],["2026-04-14",8.36,8.57,8.32,8.45,719800.0],["2026-04-15",8.48,8.48,8.15,8.17,282000.0],["2026-04-16",8.16,8.48,8.15,8.26,277600.0],["2026-04-17",8.33,8.59,8.31,8.49,305900.0],["2026-04-20",8.32,8.68,8.3,8.56,285600.0],["2026-04-21",8.59,8.9,8.49,8.69,517400.0],["2026-04-22",8.81,9.08,8.72,8.99,379700.0],["2026-04-23",8.93,9.02,8.64,8.65,260600.0],["2026-04-24",8.67,8.69,7.99,8.05,720200.0],["2026-04-27",7.96,8.47,7.81,7.93,516700.0],["2026-04-28",7.93,8.25,7.91,8.14,366000.0],["2026-04-29",8.09,8.09,7.75,7.98,231800.0],["2026-04-30",7.93,8.05,7.78,7.99,287900.0],["2026-05-01",8.12,8.29,7.98,8.09,344700.0],["2026-05-04",8.12,8.27,7.84,7.87,432900.0],["2026-05-05",7.9,8.23,7.89,8.08,367600.0],["2026-05-06",8.1,8.18,7.64,7.74,426900.0],["2026-05-07",7.84,7.89,7.53,7.77,250300.0],["2026-05-08",7.72,7.72,7.35,7.38,411100.0],["2026-05-11",7.4,7.61,7.3,7.35,381200.0],["2026-05-12",7.32,7.44,7.12,7.22,364100.0],["2026-05-13",6.02,6.02,4.06,4.45,4095700.0],["2026-05-14",4.47,4.78,4.38,4.57,1405500.0],["2026-05-15",4.49,4.49,4.1,4.14,1005300.0],["2026-05-18",4.09,4.38,4.02,4.28,578500.0],["2026-05-19",4.25,4.38,4.16,4.24,356100.0],["2026-05-20",4.17,4.34,4.06,4.32,321500.0],["2026-05-21",4.26,4.32,4.16,4.24,345100.0],["2026-05-22",4.21,4.46,4.21,4.41,526500.0],["2026-05-26",4.47,4.56,4.2,4.24,650400.0],["2026-05-27",4.2,4.22,4.07,4.19,791100.0],["2026-05-28",4.17,4.34,4.12,4.3,411000.0],["2026-05-29",4.31,4.51,4.25,4.42,482700.0],["2026-06-01",4.5,4.53,4.31,4.33,455500.0],["2026-06-02",4.3,4.37,4.15,4.32,683900.0],["2026-06-03",4.27,4.36,4.1,4.18,508500.0],["2026-06-04",4.16,4.42,4.15,4.34,350800.0],["2026-06-05",4.33,4.35,4.12,4.12,328300.0],["2026-06-08",4.15,4.25,4.04,4.16,430800.0],["2026-06-09",4.16,4.31,3.95,4.08,469900.0],["2026-06-10",4.02,4.2,4.02,4.07,237300.0],["2026-06-11",4.04,4.1,3.98,4.05,423100.0],["2026-06-12",4.04,4.18,4.0,4.09,426700.0],["2026-06-15",4.12,4.33,4.12,4.15,352000.0],["2026-06-16",4.15,4.24,4.0,4.17,505700.0],["2026-06-17",4.17,4.28,4.14,4.14,134500.0],["2026-06-18",4.14,4.21,4.04,4.09,256100.0],["2026-06-22",4.1,4.27,4.02,4.13,257900.0],["2026-06-23",4.13,4.35,4.13,4.21,392100.0],["2026-06-24",4.19,4.24,4.08,4.11,209100.0],["2026-06-25",4.12,4.2,4.04,4.05,277700.0],["2026-06-26",4.02,4.38,4.02,4.35,2345500.0],["2026-06-29",4.35,4.42,4.25,4.28,270700.0],["2026-06-30",4.26,4.28,4.09,4.1,221700.0],["2026-07-01",4.1,4.22,4.1,4.17,167200.0],["2026-07-02",4.17,4.24,4.12,4.14,184300.0],["2026-07-06",4.16,4.27,4.14,4.22,144600.0],["2026-07-07",4.25,4.36,4.24,4.26,259600.0],["2026-07-08",4.2,4.24,4.15,4.17,207100.0],["2026-07-09",4.15,4.18,4.08,4.13,167600.0],["2026-07-10",4.15,4.18,4.04,4.13,201300.0],["2026-07-13",4.11,4.18,4.05,4.1,180000.0],["2026-07-14",4.08,4.22,4.05,4.08,335600.0],["2026-07-15",4.08,4.2,3.9,3.97,327600.0],["2026-07-16",3.96,4.02,3.74,3.75,283800.0],["2026-07-17",3.7,3.78,3.66,3.73,240300.0],["2026-07-20",3.71,3.87,3.71,3.85,257600.0],["2026-07-21",3.81,3.9,3.8,3.83,215800.0],["2026-07-22",3.78,3.83,3.65,3.72,303000.0],["2026-07-23",3.66,3.72,3.61,3.67,236800.0],["2026-07-24",3.69,3.74,3.59,3.63,144800.0],["2026-07-27",3.64,3.71,3.63,3.63,133200.0],["2026-07-28",3.68,3.73,3.62,3.64,106700.0],["2026-07-29",3.65,3.77,3.59,3.72,165800.0],["2026-07-30",3.71,3.77,3.66,3.68,155900.0],["2026-07-31",3.65,3.73,3.6,3.61,122200.0],["2026-08-03",3.61,3.82,3.61,3.79,208800.0],["2026-08-04",3.76,3.92,3.76,3.88,219100.0],["2026-08-05",3.94,3.94,3.8,3.82,121900.0],["2026-08-06",3.86,3.86,3.76,3.79,131400.0],["2026-08-07",3.8,3.97,3.76,3.93,183200.0],["2026-08-10",3.91,3.96,3.75,3.76,221000.0],["2026-08-11",3.78,3.83,3.7,3.77,230600.0],["2026-08-12",3.8,3.83,3.64,3.69,428000.0],["2026-08-13",3.7,3.84,3.61,3.75,1082900.0],["2026-08-14",2.99,3.0,2.7,2.81,2579300.0],["2026-08-17",2.92,3.08,2.82,2.95,1360970.0],["2026-08-18",2.95,3.0499,2.865,2.97,535665.575887]]}