{"t":"IDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-27",2.618,2.618,2.618,2.618,7143.0],["1999-10-28",1.4,1.75,1.4,1.4,15000.0],["1999-10-29",2.618,2.618,2.618,2.618,71.0],["1999-11-01",2.618,2.618,2.618,2.618,0.0],["1999-11-02",2.618,2.618,2.618,2.618,0.0],["1999-11-03",2.618,2.618,2.618,2.618,0.0],["1999-11-04",0.868,0.868,0.868,0.868,1636.0],["1999-11-05",0.868,0.868,0.868,0.868,0.0],["1999-11-08",0.868,0.868,0.868,0.868,0.0],["1999-11-09",0.868,0.868,0.868,0.868,0.0],["1999-11-10",0.42,0.42,0.42,0.42,2571.0],["1999-11-11",0.42,0.42,0.42,0.42,0.0],["1999-11-12",1.4,1.4,1.4,1.4,30000.0],["1999-11-15",1.4,1.4,1.4,1.4,0.0],["1999-11-16",2.618,2.618,0.434,2.618,24179.0],["1999-11-17",2.618,2.618,2.618,2.618,143.0],["1999-11-18",2.184,2.184,2.184,2.184,143.0],["1999-11-19",2.184,2.184,2.184,2.184,0.0],["1999-11-22",2.184,2.184,2.184,2.184,0.0],["1999-11-23",2.184,2.184,2.184,2.184,0.0],["1999-11-24",1.75,1.75,1.75,1.75,286.0],["1999-11-26",1.75,1.75,1.75,1.75,0.0],["1999-11-29",1.75,1.75,1.75,1.75,0.0],["1999-11-30",1.75,1.75,1.75,1.75,0.0],["1999-12-01",1.75,1.75,1.75,1.75,0.0],["1999-12-02",1.75,1.75,1.75,1.75,0.0],["1999-12-03",1.75,1.75,1.75,1.75,0.0],["1999-12-06",1.75,1.75,1.75,1.75,0.0],["1999-12-07",1.75,1.75,1.75,1.75,0.0],["1999-12-08",1.75,1.75,1.75,1.75,0.0],["1999-12-09",1.75,1.75,1.75,1.75,0.0],["1999-12-10",1.75,1.75,1.75,1.75,0.0],["1999-12-13",1.75,1.75,1.75,1.75,0.0],["1999-12-14",1.75,1.75,1.75,1.75,0.0],["1999-12-15",1.75,1.75,1.75,1.75,0.0],["1999-12-16",1.75,1.75,1.75,1.75,0.0],["1999-12-17",1.75,1.75,1.75,1.75,0.0],["1999-12-20",1.75,1.75,1.75,1.75,0.0],["1999-12-21",1.75,1.75,1.75,1.75,0.0],["1999-12-22",1.75,1.75,1.75,1.75,0.0],["1999-12-23",1.75,1.75,1.75,1.75,0.0],["1999-12-27",1.75,1.75,1.75,1.75,0.0],["1999-12-28",1.75,1.75,1.75,1.75,0.0],["1999-12-29",1.75,1.75,1.75,1.75,0.0],["1999-12-30",1.75,1.75,1.75,1.75,0.0],["1999-12-31",1.75,1.75,1.75,1.75,0.0],["2000-01-03",1.75,1.75,1.75,1.75,0.0],["2000-01-04",1.75,1.75,1.75,1.75,0.0],["2000-01-05",1.75,1.75,1.75,1.75,0.0],["2000-01-06",1.75,1.75,1.75,1.75,0.0],["2000-01-07",0.868,0.868,0.868,0.868,171.0],["2000-01-10",0.868,0.868,0.868,0.868,0.0],["2000-01-11",0.868,0.868,0.868,0.868,0.0],["2000-01-12",0.868,0.868,0.868,0.868,0.0],["2000-01-13",0.868,0.868,0.868,0.868,0.0],["2000-01-14",0.868,0.868,0.868,0.868,0.0],["2000-01-18",0.868,0.868,0.868,0.868,0.0],["2000-01-19",0.868,0.868,0.868,0.868,0.0],["2000-01-20",0.868,0.868,0.868,0.868,0.0],["2000-01-21",0.868,0.868,0.868,0.868,0.0],["2000-01-24",0.868,0.868,0.868,0.868,0.0],["2000-01-25",0.868,0.868,0.868,0.868,0.0],["2000-01-26",0.868,0.868,0.868,0.868,0.0],["2000-01-27",0.868,0.868,0.868,0.868,0.0],["2000-01-28",0.868,0.868,0.868,0.868,0.0],["2000-01-31",0.868,0.868,0.868,0.868,0.0],["2000-02-01",0.868,0.868,0.868,0.868,0.0],["2000-02-02",0.868,0.868,0.868,0.868,714.0],["2000-02-03",0.868,0.868,0.868,0.868,0.0],["2000-02-04",0.868,0.868,0.868,0.868,0.0],["2000-02-07",0.868,0.868,0.868,0.868,0.0],["2000-02-08",0.868,0.868,0.868,0.868,0.0],["2000-02-09",0.868,0.868,0.868,0.868,0.0],["2000-02-10",0.868,0.868,0.868,0.868,0.0],["2000-02-11",0.868,0.868,0.868,0.868,0.0],["2000-02-14",0.868,0.868,0.868,0.868,0.0],["2000-02-15",0.868,0.868,0.868,0.868,0.0],["2000-02-16",0.868,0.868,0.868,0.868,143.0],["2000-02-17",0.868,0.868,0.868,0.868,0.0],["2000-02-18",0.868,0.868,0.868,0.868,0.0],["2000-02-22",0.868,0.868,0.868,0.868,71.0],["2000-02-23",0.868,0.868,0.868,0.868,0.0],["2000-02-24",0.868,0.868,0.868,0.868,0.0],["2000-02-25",0.868,0.868,0.868,0.868,0.0],["2000-02-28",0.868,0.868,0.868,0.868,0.0],["2000-02-29",0.868,0.868,0.868,0.868,0.0],["2000-03-01",0.868,0.868,0.868,0.868,143.0],["2000-03-02",0.868,0.868,0.868,0.868,0.0],["2000-03-03",0.868,0.868,0.868,0.868,0.0],["2000-03-06",0.434,0.434,0.434,0.434,36.0],["2000-03-07",0.434,0.434,0.434,0.434,0.0],["2000-03-08",0.434,0.434,0.434,0.434,0.0],["2000-03-09",0.434,0.434,0.434,0.434,0.0],["2000-03-10",0.434,0.434,0.434,0.434,0.0],["2000-03-13",0.434,0.434,0.434,0.434,0.0],["2000-03-14",0.434,0.434,0.434,0.434,0.0],["2000-03-15",0.434,0.434,0.434,0.434,0.0],["2000-03-16",1.26,1.26,1.26,1.26,714.0],["2000-03-17",1.26,1.26,1.26,1.26,0.0],["2000-03-20",1.26,1.26,1.26,1.26,0.0],["2000-03-21",1.26,1.26,1.26,1.26,0.0],["2000-03-22",1.26,1.26,1.26,1.26,0.0],["2000-03-23",1.26,1.26,1.26,1.26,0.0],["2000-03-24",1.26,1.26,1.26,1.26,0.0],["2000-03-27",1.26,1.26,1.26,1.26,0.0],["2000-03-28",1.26,1.26,1.26,1.26,0.0],["2000-03-29",1.26,1.26,1.26,1.26,0.0],["2000-03-30",1.26,1.26,1.26,1.26,0.0],["2000-03-31",1.26,1.26,1.26,1.26,0.0],["2000-04-03",1.26,1.26,1.26,1.26,0.0],["2000-04-04",1.26,1.26,1.26,1.26,0.0],["2000-04-05",1.26,1.26,1.26,1.26,0.0],["2000-04-06",1.26,1.26,1.26,1.26,0.0],["2000-04-07",1.26,1.26,1.26,1.26,0.0],["2000-04-10",1.26,1.26,1.26,1.26,0.0],["2000-04-11",0.868,0.868,0.868,0.868,571.0],["2000-04-12",0.868,0.868,0.868,0.868,0.0],["2000-04-13",0.868,0.868,0.868,0.868,0.0],["2000-04-14",0.868,0.868,0.868,0.868,0.0],["2000-04-17",0.868,0.868,0.868,0.868,0.0],["2000-04-18",0.868,0.868,0.868,0.868,0.0],["2000-04-19",0.868,0.868,0.868,0.868,0.0],["2000-04-20",0.868,0.868,0.868,0.868,0.0],["2000-04-24",0.868,0.868,0.868,0.868,0.0],["2000-04-25",0.868,0.868,0.868,0.868,0.0],["2000-04-26",0.868,0.868,0.868,0.868,0.0],["2000-04-27",0.868,0.868,0.868,0.868,0.0],["2000-04-28",0.868,0.868,0.868,0.868,0.0],["2000-05-01",0.868,0.868,0.868,0.868,0.0],["2000-05-02",0.868,0.868,0.868,0.868,0.0],["2000-05-03",0.868,0.868,0.868,0.868,143.0],["2000-05-04",0.868,0.868,0.868,0.868,0.0],["2000-05-05",0.868,0.868,0.868,0.868,0.0],["2000-05-08",0.868,0.868,0.868,0.868,0.0],["2000-05-09",0.868,0.868,0.868,0.868,0.0],["2000-05-10",0.868,0.868,0.868,0.868,0.0],["2000-05-11",0.868,0.868,0.868,0.868,0.0],["2000-05-12",0.868,0.868,0.868,0.868,0.0],["2000-05-15",0.868,0.868,0.868,0.868,0.0],["2000-05-16",0.868,0.868,0.868,0.868,0.0],["2000-05-17",0.868,0.868,0.868,0.868,0.0],["2000-05-18",0.868,0.868,0.868,0.868,0.0],["2000-05-19",0.868,0.868,0.868,0.868,0.0],["2000-05-22",0.868,0.868,0.868,0.868,0.0],["2000-05-23",0.868,0.868,0.868,0.868,0.0],["2000-05-24",0.868,0.868,0.868,0.868,0.0],["2000-05-25",0.868,0.868,0.868,0.868,0.0],["2000-05-26",0.868,0.868,0.868,0.868,0.0],["2000-05-30",0.868,0.868,0.868,0.868,0.0],["2000-05-31",0.868,0.868,0.868,0.868,0.0],["2000-06-01",0.868,0.868,0.868,0.868,0.0],["2000-06-02",0.868,0.868,0.868,0.868,0.0],["2000-06-05",0.868,0.868,0.868,0.868,0.0],["2000-06-06",0.868,0.868,0.868,0.868,0.0],["2000-06-07",0.868,0.868,0.868,0.868,0.0],["2000-06-08",0.868,0.868,0.868,0.868,0.0],["2000-06-09",0.868,0.868,0.868,0.868,0.0],["2000-06-12",0.868,0.868,0.868,0.868,0.0],["2000-06-13",0.868,0.868,0.868,0.868,0.0],["2000-06-14",0.868,0.868,0.868,0.868,0.0],["2000-06-15",0.868,0.868,0.868,0.868,0.0],["2000-06-16",0.868,0.868,0.868,0.868,0.0],["2000-06-19",0.868,0.868,0.868,0.868,0.0],["2000-06-20",0.868,0.868,0.868,0.868,143.0],["2000-06-21",0.868,0.868,0.868,0.868,0.0],["2000-06-22",0.868,0.868,0.868,0.868,71.0],["2000-06-23",0.868,0.868,0.868,0.868,0.0],["2000-06-26",0.868,0.868,0.868,0.868,0.0],["2000-06-27",0.868,0.868,0.868,0.868,0.0],["2000-06-28",0.868,0.868,0.868,0.868,0.0],["2000-06-29",1.4,1.4,1.4,1.4,143.0],["2000-06-30",1.302,1.302,1.302,1.302,929.0],["2000-07-03",1.302,1.302,1.302,1.302,0.0],["2000-07-05",1.302,1.302,1.302,1.302,0.0],["2000-07-06",1.302,1.302,1.302,1.302,0.0],["2000-07-07",1.302,1.302,1.302,1.302,0.0],["2000-07-10",1.302,1.302,1.302,1.302,0.0],["2000-07-11",1.302,1.302,1.302,1.302,0.0],["2000-07-12",1.302,1.302,1.302,1.302,0.0],["2000-07-13",1.302,1.302,1.302,1.302,0.0],["2000-07-14",1.302,1.302,1.302,1.302,0.0],["2000-07-17",1.302,1.302,1.302,1.302,0.0],["2000-07-18",1.302,1.302,1.302,1.302,0.0],["2000-07-19",1.302,1.302,1.302,1.302,0.0],["2000-07-20",1.302,1.302,1.302,1.302,0.0],["2000-07-21",1.302,1.302,1.302,1.302,0.0],["2000-07-24",1.302,1.302,1.302,1.302,0.0],["2000-07-25",1.302,1.302,1.302,1.302,0.0],["2000-07-26",1.302,1.302,1.302,1.302,0.0],["2000-07-27",1.302,1.302,1.302,1.302,0.0],["2000-07-28",1.302,1.302,1.302,1.302,0.0],["2000-07-31",1.302,1.302,1.302,1.302,0.0],["2000-08-01",1.302,1.302,1.302,1.302,0.0],["2000-08-02",1.302,1.302,1.302,1.302,0.0],["2000-08-03",1.302,1.302,1.302,1.302,0.0],["2000-08-04",1.302,1.302,1.302,1.302,0.0],["2000-08-07",1.302,1.302,1.302,1.302,0.0],["2000-08-08",1.302,1.302,1.302,1.302,0.0],["2000-08-09",1.302,1.302,1.302,1.302,0.0],["2000-08-10",1.302,1.302,1.302,1.302,0.0],["2000-08-11",1.302,1.302,1.302,1.302,0.0],["2000-08-14",1.302,1.302,1.302,1.302,0.0],["2000-08-15",1.302,1.302,1.302,1.302,0.0],["2000-08-16",1.302,1.302,1.302,1.302,0.0],["2000-08-17",1.302,1.302,1.302,1.302,0.0],["2000-08-18",0.868,0.868,0.868,0.868,286.0],["2000-08-21",0.868,0.868,0.868,0.868,0.0],["2000-08-22",0.868,0.868,0.868,0.868,0.0],["2000-08-23",0.868,0.868,0.868,0.868,0.0],["2000-08-24",0.868,0.868,0.868,0.868,0.0],["2000-08-25",0.868,0.868,0.868,0.868,0.0],["2000-08-28",0.868,0.868,0.868,0.868,0.0],["2000-08-29",0.868,0.868,0.868,0.868,0.0],["2000-08-30",0.868,0.868,0.868,0.868,0.0],["2000-08-31",0.868,0.868,0.868,0.868,14.0],["2000-09-01",0.868,0.868,0.868,0.868,0.0],["2000-09-05",0.868,0.868,0.868,0.868,0.0],["2000-09-06",0.868,0.868,0.868,0.868,0.0],["2000-09-07",0.868,0.868,0.868,0.868,0.0],["2000-09-08",0.868,0.868,0.868,0.868,0.0],["2000-09-11",0.868,0.868,0.868,0.868,0.0],["2000-09-12",0.868,0.868,0.868,0.868,0.0],["2000-09-13",0.868,0.868,0.868,0.868,0.0],["2000-09-14",0.868,0.868,0.868,0.868,0.0],["2000-09-15",0.868,0.868,0.868,0.868,0.0],["2000-09-18",0.868,0.868,0.868,0.868,0.0],["2000-09-19",0.868,0.868,0.868,0.868,0.0],["2000-09-20",0.868,0.868,0.868,0.868,0.0],["2000-09-21",0.868,0.868,0.868,0.868,0.0],["2000-09-22",0.868,0.868,0.868,0.868,0.0],["2000-09-25",0.868,0.868,0.868,0.868,0.0],["2000-09-26",0.868,0.868,0.868,0.868,0.0],["2000-09-27",0.868,0.868,0.868,0.868,0.0],["2000-09-28",0.868,0.868,0.868,0.868,0.0],["2000-09-29",0.868,0.868,0.868,0.868,0.0],["2000-10-02",0.868,0.868,0.868,0.868,0.0],["2000-10-03",0.868,0.868,0.868,0.868,0.0],["2000-10-04",0.868,0.868,0.868,0.868,0.0],["2000-10-05",0.868,0.868,0.868,0.868,0.0],["2000-10-06",0.868,0.868,0.868,0.868,0.0],["2000-10-09",0.868,0.868,0.868,0.868,0.0],["2000-10-10",0.868,0.868,0.868,0.868,0.0],["2000-10-11",0.868,0.868,0.868,0.868,0.0],["2000-10-12",0.868,0.868,0.868,0.868,0.0],["2000-10-13",0.868,0.868,0.868,0.868,0.0],["2000-10-16",0.868,0.868,0.868,0.868,71.0],["2000-10-17",0.868,0.868,0.868,0.868,286.0],["2000-10-18",0.868,0.868,0.868,0.868,0.0],["2000-10-19",0.868,0.868,0.868,0.868,0.0],["2000-10-20",0.868,0.868,0.868,0.868,0.0],["2000-10-23",0.868,0.868,0.868,0.868,0.0],["2000-10-24",0.868,0.868,0.868,0.868,857.0],["2000-10-25",1.4,1.4,1.4,1.4,143.0],["2000-10-26",1.4,1.4,1.4,1.4,143.0],["2000-10-27",1.4,1.4,1.4,1.4,0.0],["2000-10-30",1.4,1.4,1.4,1.4,0.0],["2000-10-31",1.4,1.4,1.4,1.4,0.0],["2000-11-01",0.56,0.56,0.56,0.56,1143.0],["2000-11-02",0.56,0.56,0.56,0.56,0.0],["2000-11-03",0.56,0.56,0.56,0.56,0.0],["2000-11-06",1.4,1.4,1.4,1.4,357.0],["2000-11-07",1.4,1.4,1.4,1.4,0.0],["2000-11-08",1.4,1.4,1.4,1.4,0.0],["2000-11-09",1.4,1.4,1.4,1.4,0.0],["2000-11-10",1.4,1.4,1.4,1.4,0.0],["2000-11-13",1.4,1.4,1.4,1.4,0.0],["2000-11-14",1.4,1.4,1.4,1.4,0.0],["2000-11-15",1.4,1.4,1.4,1.4,0.0],["2000-11-16",1.4,1.4,1.4,1.4,0.0],["2000-11-17",1.4,1.4,1.4,1.4,0.0],["2000-11-20",1.4,1.4,1.4,1.4,0.0],["2000-11-21",1.4,1.4,1.4,1.4,0.0],["2000-11-22",1.4,1.4,1.4,1.4,0.0],["2000-11-24",1.4,1.4,1.4,1.4,0.0],["2000-11-27",1.4,1.4,1.4,1.4,0.0],["2000-11-28",1.4,1.4,1.4,1.4,8071.0],["2000-11-29",1.12,1.12,1.12,1.12,857.0],["2000-11-30",1.12,1.12,1.12,1.12,357.0],["2000-12-01",1.12,1.12,1.12,1.12,0.0],["2000-12-04",1.12,1.12,1.12,1.12,0.0],["2000-12-05",1.12,1.12,1.12,1.12,1429.0],["2000-12-06",1.12,1.12,1.12,1.12,0.0],["2000-12-07",1.12,1.12,1.12,1.12,0.0],["2000-12-08",1.12,1.12,1.12,1.12,0.0],["2000-12-11",1.12,1.12,1.12,1.12,0.0],["2000-12-12",1.26,1.26,0.7,0.7,1107.0],["2000-12-13",0.7,0.7,0.7,0.7,0.0],["2000-12-14",1.12,1.12,1.12,1.12,4286.0],["2000-12-15",0.7,0.7,0.7,0.7,4286.0],["2000-12-18",1.12,1.12,1.12,1.12,4286.0],["2000-12-19",1.12,1.12,1.12,1.12,0.0],["2000-12-20",1.12,1.12,1.12,1.12,0.0],["2000-12-21",1.12,1.12,1.12,1.12,0.0],["2000-12-22",1.12,1.12,1.12,1.12,0.0],["2000-12-26",1.12,1.12,1.12,1.12,0.0],["2000-12-27",1.12,1.12,1.12,1.12,0.0],["2000-12-28",1.12,1.12,1.12,1.12,0.0],["2000-12-29",1.12,1.12,1.12,1.12,0.0],["2001-01-02",1.12,1.12,1.12,1.12,0.0],["2001-01-03",1.12,1.12,1.12,1.12,0.0],["2001-01-04",1.12,1.12,1.12,1.12,0.0],["2001-01-05",0.84,0.84,0.84,0.84,150.0],["2001-01-08",0.84,0.84,0.84,0.84,0.0],["2001-01-09",0.84,0.84,0.84,0.84,0.0],["2001-01-10",0.84,0.84,0.84,0.84,0.0],["2001-01-11",0.84,0.84,0.84,0.84,0.0],["2001-01-12",0.84,0.84,0.84,0.84,0.0],["2001-01-16",1.26,1.26,1.26,1.26,243.0],["2001-01-17",1.26,1.26,1.26,1.26,0.0],["2001-01-18",1.26,1.26,1.26,1.26,0.0],["2001-01-19",1.26,1.26,1.26,1.26,0.0],["2001-01-22",1.26,1.26,1.26,1.26,0.0],["2001-01-23",1.26,1.26,1.26,1.26,0.0],["2001-01-24",1.12,1.12,1.12,1.12,143.0],["2001-01-25",1.12,1.4,1.12,1.4,2500.0],["2001-01-26",1.4,1.4,1.4,1.4,714.0],["2001-01-29",1.4,1.4,1.4,1.4,0.0],["2001-01-30",1.4,1.4,1.4,1.4,0.0],["2001-01-31",1.4,1.4,1.4,1.4,0.0],["2001-02-01",1.4,1.4,1.4,1.4,0.0],["2001-02-02",1.4,1.4,1.4,1.4,0.0],["2001-02-05",1.4,1.4,1.4,1.4,0.0],["2001-02-06",1.4,1.4,1.4,1.4,357.0],["2001-02-07",1.4,1.4,1.4,1.4,0.0],["2001-02-08",1.4,1.4,1.4,1.4,0.0],["2001-02-09",1.4,1.4,1.4,1.4,0.0],["2001-02-12",1.4,1.4,1.4,1.4,0.0],["2001-02-13",0.98,0.98,0.98,0.98,179.0],["2001-02-14",0.98,0.98,0.98,0.98,0.0],["2001-02-15",0.98,0.98,0.98,0.98,0.0],["2001-02-16",0.98,0.98,0.98,0.98,0.0],["2001-02-20",0.98,0.98,0.98,0.98,0.0],["2001-02-21",1.54,1.54,1.54,1.54,571.0],["2001-02-22",1.54,1.54,1.54,1.54,0.0],["2001-02-23",1.54,1.54,1.54,1.54,0.0],["2001-02-26",0.77,0.98,0.77,0.98,48214.0],["2001-02-27",0.98,0.98,0.98,0.98,3571.0],["2001-02-28",0.98,0.98,0.98,0.98,0.0],["2001-03-01",0.98,0.98,0.98,0.98,0.0],["2001-03-02",0.98,0.98,0.98,0.98,0.0],["2001-03-05",0.98,0.98,0.98,0.98,0.0],["2001-03-06",0.98,0.98,0.98,0.98,0.0],["2001-03-07",0.98,0.98,0.98,0.98,0.0],["2001-03-08",0.434,0.434,0.434,0.434,28571.0],["2001-03-09",0.56,0.63,0.56,0.56,13929.0],["2001-03-12",0.518,0.518,0.518,0.518,14286.0],["2001-03-13",0.518,0.518,0.518,0.518,0.0],["2001-03-14",0.7,0.7,0.7,0.7,357.0],["2001-03-15",0.7,0.7,0.7,0.7,0.0],["2001-03-16",0.7,0.7,0.7,0.7,0.0],["2001-03-19",0.7,0.7,0.7,0.7,143.0],["2001-03-20",0.7,0.7,0.7,0.7,0.0],["2001-03-21",0.7,0.7,0.7,0.7,0.0],["2001-03-22",0.7,0.7,0.7,0.7,0.0],["2001-03-23",0.7,0.7,0.7,0.7,7143.0],["2001-03-26",0.7,0.7,0.7,0.7,0.0],["2001-03-27",0.98,0.98,0.98,0.98,3571.0],["2001-03-28",0.98,0.98,0.98,0.98,0.0],["2001-03-29",0.98,0.98,0.98,0.98,0.0],["2001-03-30",0.98,0.98,0.98,0.98,0.0],["2001-04-02",0.98,0.98,0.98,0.98,3786.0],["2001-04-03",0.98,0.98,0.98,0.98,0.0],["2001-04-04",0.98,1.12,0.98,1.12,1429.0],["2001-04-05",1.12,1.12,0.98,0.98,5714.0],["2001-04-06",0.98,0.98,0.98,0.98,0.0],["2001-04-09",0.7,0.7,0.7,0.7,43.0],["2001-04-10",0.7,0.7,0.7,0.7,0.0],["2001-04-11",0.7,0.7,0.7,0.7,0.0],["2001-04-12",0.7,0.7,0.7,0.7,0.0],["2001-04-16",0.7,0.7,0.7,0.7,0.0],["2001-04-17",0.7,0.7,0.7,0.7,0.0],["2001-04-18",0.98,0.98,0.98,0.98,714.0],["2001-04-19",0.98,0.98,0.98,0.98,0.0],["2001-04-20",0.98,0.98,0.98,0.98,0.0],["2001-04-23",1.19,1.19,1.19,1.19,757.0],["2001-04-24",1.19,1.19,1.19,1.19,0.0],["2001-04-25",1.19,1.19,1.19,1.19,0.0],["2001-04-26",1.19,1.19,1.19,1.19,0.0],["2001-04-27",1.19,1.19,1.19,1.19,0.0],["2001-04-30",0.91,0.91,0.91,0.91,714.0],["2001-05-01",1.26,1.26,1.26,1.26,714.0],["2001-05-02",1.4,1.4,0.91,0.91,286.0],["2001-05-03",0.91,0.91,0.91,0.91,0.0],["2001-05-04",0.91,0.91,0.91,0.91,0.0],["2001-05-07",0.91,0.91,0.91,0.91,0.0],["2001-05-08",0.91,0.91,0.91,0.91,0.0],["2001-05-09",0.91,0.91,0.91,0.91,714.0],["2001-05-10",1.26,1.4,1.26,1.4,1071.0],["2001-05-11",2.52,2.52,1.12,1.12,271.0],["2001-05-14",1.12,1.12,1.12,1.12,0.0],["2001-05-15",1.12,1.12,1.12,1.12,0.0],["2001-05-16",1.12,1.12,1.12,1.12,0.0],["2001-05-17",1.12,1.12,1.12,1.12,0.0],["2001-05-18",1.12,1.12,1.12,1.12,357.0],["2001-05-21",1.12,1.12,1.12,1.12,0.0],["2001-05-22",1.68,2.52,1.26,1.26,1329.0],["2001-05-23",1.26,1.26,1.26,1.26,0.0],["2001-05-24",1.26,1.26,1.26,1.26,0.0],["2001-05-25",1.26,1.26,1.26,1.26,0.0],["2001-05-29",1.26,1.26,1.26,1.26,0.0],["2001-05-30",1.82,1.82,1.82,1.82,714.0],["2001-05-31",1.4,1.4,1.4,1.4,786.0],["2001-06-01",1.4,1.4,1.4,1.4,0.0],["2001-06-04",1.4,1.4,1.4,1.4,0.0],["2001-06-05",1.4,1.4,1.4,1.4,0.0],["2001-06-06",1.4,1.4,1.4,1.4,0.0],["2001-06-07",1.4,1.4,1.4,1.4,0.0],["2001-06-08",1.4,1.4,1.4,1.4,0.0],["2001-06-11",1.4,1.4,1.4,1.4,0.0],["2001-06-12",1.4,1.4,1.4,1.4,0.0],["2001-06-13",1.4,1.4,1.4,1.4,0.0],["2001-06-14",2.1,2.52,2.1,2.52,729.0],["2001-06-15",2.52,2.52,2.52,2.52,57.0],["2001-06-18",2.1,2.1,2.1,2.1,786.0],["2001-06-19",2.1,2.1,2.1,2.1,0.0],["2001-06-20",2.1,2.1,2.1,2.1,0.0],["2001-06-21",2.1,2.1,2.1,2.1,0.0],["2001-06-22",1.4,1.4,1.4,1.4,57.0],["2001-06-25",1.4,1.4,1.4,1.4,0.0],["2001-06-26",1.4,1.4,1.4,1.4,0.0],["2001-06-27",1.4,1.4,1.4,1.4,0.0],["2001-06-28",1.4,1.4,1.4,1.4,0.0],["2001-06-29",1.4,1.4,1.4,1.4,0.0],["2001-07-02",1.4,1.4,1.4,1.4,714.0],["2001-07-03",1.4,1.4,1.4,1.4,0.0],["2001-07-05",1.4,1.4,1.4,1.4,0.0],["2001-07-06",1.4,1.4,1.4,1.4,0.0],["2001-07-09",1.4,1.4,1.4,1.4,0.0],["2001-07-10",1.4,1.4,1.4,1.4,0.0],["2001-07-11",1.4,1.4,1.4,1.4,0.0],["2001-07-12",1.4,1.4,1.4,1.4,0.0],["2001-07-13",1.4,1.4,1.4,1.4,0.0],["2001-07-16",1.4,1.4,1.4,1.4,0.0],["2001-07-17",1.4,1.4,1.4,1.4,0.0],["2001-07-18",1.4,1.4,1.4,1.4,0.0],["2001-07-19",1.4,1.4,1.4,1.4,0.0],["2001-07-20",1.4,1.4,1.4,1.4,0.0],["2001-07-23",1.4,1.4,1.4,1.4,0.0],["2001-07-24",1.4,1.4,1.4,1.4,0.0],["2001-07-25",1.4,1.4,1.4,1.4,643.0],["2001-07-26",1.4,1.4,0.84,0.84,3029.0],["2001-07-27",0.84,0.84,0.84,0.84,0.0],["2001-07-30",0.84,0.84,0.84,0.84,0.0],["2001-07-31",0.84,0.84,0.84,0.84,0.0],["2001-08-01",0.84,0.84,0.84,0.84,0.0],["2001-08-02",0.84,0.84,0.84,0.84,0.0],["2001-08-03",0.84,0.84,0.84,0.84,0.0],["2001-08-06",0.84,0.84,0.84,0.84,0.0],["2001-08-07",0.84,0.84,0.84,0.84,0.0],["2001-08-08",0.84,0.84,0.84,0.84,0.0],["2001-08-09",0.84,0.84,0.84,0.84,0.0],["2001-08-10",0.84,0.84,0.84,0.84,0.0],["2001-08-13",0.84,0.84,0.84,0.84,0.0],["2001-08-14",0.84,0.84,0.84,0.84,0.0],["2001-08-15",0.84,0.84,0.84,0.84,0.0],["2001-08-16",0.84,0.84,0.84,0.84,0.0],["2001-08-17",0.84,0.84,0.84,0.84,0.0],["2001-08-20",0.84,0.84,0.84,0.84,0.0],["2001-08-21",0.84,0.84,0.84,0.84,136.0],["2001-08-22",0.84,0.84,0.84,0.84,0.0],["2001-08-23",0.84,0.84,0.84,0.84,0.0],["2001-08-24",0.84,0.84,0.84,0.84,0.0],["2001-08-27",0.84,0.84,0.84,0.84,0.0],["2001-08-28",0.84,0.84,0.84,0.84,0.0],["2001-08-29",0.84,0.84,0.84,0.84,0.0],["2001-08-30",0.84,0.84,0.84,0.84,0.0],["2001-08-31",0.84,0.84,0.84,0.84,0.0],["2001-09-04",0.84,0.84,0.84,0.84,0.0],["2001-09-05",0.84,0.84,0.84,0.84,143.0],["2001-09-06",0.84,0.84,0.84,0.84,0.0],["2001-09-07",0.84,0.84,0.84,0.84,0.0],["2001-09-10",0.84,0.84,0.84,0.84,0.0],["2001-09-17",0.84,0.84,0.84,0.84,0.0],["2001-09-18",0.84,0.84,0.84,0.84,0.0],["2001-09-19",1.4,1.4,1.4,1.4,357.0],["2001-09-20",1.4,1.4,1.4,1.4,0.0],["2001-09-21",1.4,1.4,1.4,1.4,0.0],["2001-09-24",1.4,1.4,1.4,1.4,0.0],["2001-09-25",1.4,1.4,1.4,1.4,0.0],["2001-09-26",1.4,1.4,1.4,1.4,0.0],["2001-09-27",1.4,1.4,1.4,1.4,0.0],["2001-09-28",1.4,1.4,1.4,1.4,0.0],["2001-10-01",1.4,1.4,1.4,1.4,0.0],["2001-10-02",1.4,1.4,1.4,1.4,0.0],["2001-10-03",1.4,1.4,1.4,1.4,0.0],["2001-10-04",1.4,1.4,1.4,1.4,0.0],["2001-10-05",1.4,1.4,1.4,1.4,0.0],["2001-10-08",1.4,1.4,1.4,1.4,0.0],["2001-10-09",1.4,1.4,1.4,1.4,0.0],["2001-10-10",1.4,1.4,1.4,1.4,0.0],["2001-10-11",1.4,1.4,1.4,1.4,0.0],["2001-10-12",1.4,1.4,1.4,1.4,0.0],["2001-10-15",1.4,1.4,1.4,1.4,0.0],["2001-10-16",1.4,1.4,1.4,1.4,0.0],["2001-10-17",1.4,1.4,1.4,1.4,0.0],["2001-10-18",1.4,1.4,1.4,1.4,0.0],["2001-10-19",1.4,1.4,1.4,1.4,0.0],["2001-10-22",1.4,1.4,1.4,1.4,0.0],["2001-10-23",1.4,1.4,1.4,1.4,0.0],["2001-10-24",0.84,0.84,0.84,0.84,143.0],["2001-10-25",0.84,0.84,0.84,0.84,0.0],["2001-10-26",0.84,0.84,0.84,0.84,0.0],["2001-10-29",0.84,0.84,0.84,0.84,0.0],["2001-10-30",0.84,0.84,0.84,0.84,0.0],["2001-10-31",0.84,0.84,0.84,0.84,0.0],["2001-11-01",0.84,0.84,0.84,0.84,0.0],["2001-11-02",0.84,0.84,0.84,0.84,0.0],["2001-11-05",0.84,0.84,0.84,0.84,0.0],["2001-11-06",0.84,0.84,0.84,0.84,143.0],["2001-11-07",0.84,0.84,0.84,0.84,286.0],["2001-11-08",0.84,0.84,0.84,0.84,0.0],["2001-11-09",0.84,0.84,0.84,0.84,71.0],["2001-11-12",1.68,1.68,1.68,1.68,714.0],["2001-11-13",1.68,1.68,1.68,1.68,0.0],["2001-11-14",1.68,1.68,1.68,1.68,0.0],["2001-11-15",1.68,1.68,1.68,1.68,0.0],["2001-11-16",1.68,1.68,1.68,1.68,36.0],["2001-11-19",1.68,1.68,1.68,1.68,29.0],["2001-11-20",0.84,0.84,0.84,0.84,86.0],["2001-11-21",0.84,0.84,0.84,0.84,0.0],["2001-11-23",0.84,0.84,0.84,0.84,0.0],["2001-11-26",0.84,0.84,0.84,0.84,0.0],["2001-11-27",0.84,0.84,0.84,0.84,0.0],["2001-11-28",0.84,0.84,0.84,0.84,0.0],["2001-11-29",1.68,1.68,0.84,0.84,3821.0],["2001-11-30",1.68,1.68,1.68,1.68,7.0],["2001-12-03",0.84,0.84,0.84,0.84,207.0],["2001-12-04",0.84,0.84,0.84,0.84,0.0],["2001-12-05",0.84,0.84,0.84,0.84,0.0],["2001-12-06",0.84,0.84,0.84,0.84,0.0],["2001-12-07",0.84,0.84,0.84,0.84,0.0],["2001-12-10",0.84,0.84,0.84,0.84,0.0],["2001-12-11",0.84,0.84,0.84,0.84,0.0],["2001-12-12",0.84,0.84,0.84,0.84,0.0],["2001-12-13",0.84,0.84,0.84,0.84,0.0],["2001-12-14",0.84,0.84,0.84,0.84,0.0],["2001-12-17",0.84,0.84,0.84,0.84,0.0],["2001-12-18",0.84,0.84,0.84,0.84,0.0],["2001-12-19",0.84,0.84,0.84,0.84,0.0],["2001-12-20",0.84,0.84,0.84,0.84,186.0],["2001-12-21",0.84,0.84,0.84,0.84,0.0],["2001-12-24",0.84,0.84,0.84,0.84,0.0],["2001-12-26",0.84,0.84,0.84,0.84,0.0],["2001-12-27",0.84,0.84,0.84,0.84,0.0],["2001-12-28",0.84,0.84,0.84,0.84,0.0],["2001-12-31",0.84,0.84,0.84,0.84,0.0],["2002-01-02",0.98,0.98,0.98,0.98,1000.0],["2002-01-03",0.98,0.98,0.98,0.98,0.0],["2002-01-04",0.98,0.98,0.98,0.98,0.0],["2002-01-07",1.68,1.68,1.68,1.68,36.0],["2002-01-08",1.68,1.68,1.68,1.68,0.0],["2002-01-09",1.68,1.68,1.68,1.68,0.0],["2002-01-10",1.68,1.68,1.68,1.68,0.0],["2002-01-11",1.68,1.68,1.68,1.68,0.0],["2002-01-14",1.68,1.68,1.68,1.68,43.0],["2002-01-15",1.68,1.68,1.68,1.68,0.0],["2002-01-16",1.4,1.4,1.4,1.4,100.0],["2002-01-17",1.4,1.4,1.4,1.4,0.0],["2002-01-18",1.4,1.4,1.4,1.4,0.0],["2002-01-22",1.4,1.4,1.4,1.4,0.0],["2002-01-23",1.4,1.4,1.4,1.4,0.0],["2002-01-24",0.84,0.84,0.84,0.84,214.0],["2002-01-25",0.84,0.84,0.84,0.84,0.0],["2002-01-28",0.84,0.84,0.84,0.84,0.0],["2002-01-29",0.84,0.84,0.84,0.84,0.0],["2002-01-30",0.84,0.84,0.84,0.84,0.0],["2002-01-31",0.84,0.84,0.84,0.84,0.0],["2002-02-01",0.84,0.84,0.84,0.84,0.0],["2002-02-04",0.84,0.84,0.84,0.84,0.0],["2002-02-05",1.68,1.68,1.12,1.12,4714.0],["2002-02-06",1.4,1.4,1.4,1.4,3000.0],["2002-02-07",1.4,1.4,1.4,1.4,0.0],["2002-02-08",1.4,1.54,1.12,1.54,1000.0],["2002-02-11",1.54,1.54,1.54,1.54,0.0],["2002-02-12",1.54,1.54,1.54,1.54,0.0],["2002-02-13",1.54,1.54,1.54,1.54,0.0],["2002-02-14",1.54,1.54,1.54,1.54,0.0],["2002-02-15",1.26,1.4,1.26,1.4,1429.0],["2002-02-19",1.4,1.4,1.4,1.4,0.0],["2002-02-20",1.4,1.4,1.4,1.4,0.0],["2002-02-21",1.4,1.4,1.4,1.4,0.0],["2002-02-22",1.4,1.4,1.4,1.4,0.0],["2002-02-25",1.4,1.4,1.4,1.4,0.0],["2002-02-26",1.4,1.4,1.4,1.4,0.0],["2002-02-27",1.4,1.4,1.4,1.4,0.0],["2002-02-28",1.4,1.4,1.4,1.4,0.0],["2002-03-01",1.4,1.4,1.4,1.4,0.0],["2002-03-04",1.4,1.4,1.4,1.4,0.0],["2002-03-05",1.4,1.4,1.4,1.4,0.0],["2002-03-06",1.4,1.4,1.4,1.4,0.0],["2002-03-07",1.4,1.4,1.4,1.4,0.0],["2002-03-08",1.4,1.4,1.4,1.4,0.0],["2002-03-11",1.4,1.4,1.4,1.4,0.0],["2002-03-12",1.4,1.4,1.4,1.4,0.0],["2002-03-13",1.4,1.4,1.4,1.4,0.0],["2002-03-14",1.4,1.4,1.4,1.4,0.0],["2002-03-15",1.4,1.4,1.4,1.4,0.0],["2002-03-18",1.4,1.4,1.4,1.4,0.0],["2002-03-19",1.4,1.4,1.4,1.4,0.0],["2002-03-20",1.4,1.4,1.4,1.4,0.0],["2002-03-21",1.96,1.96,1.54,1.54,1571.0],["2002-03-22",1.75,2.24,1.68,2.24,3214.0],["2002-03-25",1.96,2.24,1.96,2.24,1571.0],["2002-03-26",2.24,2.24,2.24,2.24,0.0],["2002-03-27",2.1,2.1,2.1,2.1,214.0],["2002-03-28",2.8,2.8,2.8,2.8,36.0],["2002-04-01",1.96,1.96,1.96,1.96,2950.0],["2002-04-02",1.96,2.24,1.96,2.24,3929.0],["2002-04-03",2.24,2.24,2.24,2.24,0.0],["2002-04-04",2.24,2.24,2.24,2.24,0.0],["2002-04-05",2.24,2.24,2.24,2.24,0.0],["2002-04-08",2.24,2.24,2.24,2.24,0.0],["2002-04-09",2.24,2.24,2.24,2.24,0.0],["2002-04-10",2.24,2.24,2.24,2.24,0.0],["2002-04-11",2.24,2.24,2.24,2.24,0.0],["2002-04-12",2.52,2.52,2.52,2.52,714.0],["2002-04-15",2.52,2.52,2.52,2.52,0.0],["2002-04-16",2.52,2.52,2.52,2.52,0.0],["2002-04-17",2.52,2.52,2.52,2.52,0.0],["2002-04-18",2.52,2.52,2.52,2.52,0.0],["2002-04-19",2.52,2.52,2.52,2.52,0.0],["2002-04-22",2.52,2.52,2.52,2.52,0.0],["2002-04-23",2.52,2.52,2.52,2.52,0.0],["2002-04-24",2.24,2.24,2.24,2.24,643.0],["2002-04-25",2.38,2.38,2.38,2.38,643.0],["2002-04-26",2.8,2.8,2.8,2.8,429.0],["2002-04-29",2.8,2.8,2.8,2.8,0.0],["2002-04-30",2.8,2.8,2.8,2.8,0.0],["2002-05-01",2.8,2.8,2.8,2.8,0.0],["2002-05-02",2.8,2.8,2.8,2.8,0.0],["2002-05-03",3.08,3.08,3.08,3.08,429.0],["2002-05-06",3.08,3.08,3.08,3.08,0.0],["2002-05-07",3.08,3.08,3.08,3.08,0.0],["2002-05-08",3.08,3.08,3.08,3.08,0.0],["2002-05-09",2.94,3.22,2.94,3.22,429.0],["2002-05-10",3.22,3.22,3.22,3.22,0.0],["2002-05-13",3.22,3.22,3.22,3.22,0.0],["2002-05-14",2.8,2.8,2.8,2.8,164.0],["2002-05-15",2.8,2.8,2.8,2.8,357.0],["2002-05-16",2.8,2.8,2.8,2.8,0.0],["2002-05-17",2.8,3.22,2.8,3.22,1071.0],["2002-05-20",4.76,4.76,3.5,3.5,786.0],["2002-05-21",4.76,4.9,3.22,3.22,1786.0],["2002-05-22",3.22,3.22,3.22,3.22,1114.0],["2002-05-23",3.22,4.2,3.22,3.22,1664.0],["2002-05-24",4.2,4.2,3.22,4.2,800.0],["2002-05-28",3.64,3.64,3.22,3.22,1114.0],["2002-05-29",3.22,3.22,3.22,3.22,0.0],["2002-05-30",4.2,4.9,3.64,4.2,4043.0],["2002-05-31",4.9,4.9,3.64,3.92,1286.0],["2002-06-03",3.92,4.9,3.92,4.34,2979.0],["2002-06-04",5.32,5.6,4.2,5.6,6321.0],["2002-06-05",5.6,5.6,4.2,4.2,2450.0],["2002-06-06",4.9,4.9,4.2,4.2,929.0],["2002-06-07",3.64,4.2,3.64,4.2,429.0],["2002-06-10",4.2,4.2,3.36,3.36,1679.0],["2002-06-11",3.36,3.36,2.94,3.22,4500.0],["2002-06-12",3.22,3.22,3.22,3.22,0.0],["2002-06-13",3.5,3.5,3.5,3.5,286.0],["2002-06-14",3.5,3.5,3.08,3.08,900.0],["2002-06-17",3.08,3.08,3.08,3.08,0.0],["2002-06-18",3.08,3.08,3.08,3.08,0.0],["2002-06-19",3.08,3.08,3.08,3.08,0.0],["2002-06-20",3.78,4.06,3.78,4.06,1493.0],["2002-06-21",4.06,4.06,4.06,4.06,386.0],["2002-06-24",3.22,3.22,3.22,3.22,1000.0],["2002-06-25",3.22,3.22,3.22,3.22,0.0],["2002-06-26",5.32,5.32,4.06,4.06,786.0],["2002-06-27",4.06,4.06,4.06,4.06,0.0],["2002-06-28",3.22,3.22,3.22,3.22,71.0],["2002-07-01",3.22,3.22,3.22,3.22,0.0],["2002-07-02",3.22,3.22,3.22,3.22,0.0],["2002-07-03",3.22,3.22,3.22,3.22,357.0],["2002-07-05",3.22,3.22,3.22,3.22,143.0],["2002-07-08",3.78,3.78,3.78,3.78,71.0],["2002-07-09",3.22,3.22,3.08,3.08,514.0],["2002-07-10",3.92,4.2,3.5,3.5,4321.0],["2002-07-11",3.5,4.2,3.36,4.2,429.0],["2002-07-12",3.92,3.92,3.5,3.5,1429.0],["2002-07-15",3.5,3.5,3.5,3.5,0.0],["2002-07-16",3.5,3.5,3.5,3.5,0.0],["2002-07-17",3.92,3.92,3.92,3.92,214.0],["2002-07-18",3.36,3.36,3.36,3.36,250.0],["2002-07-19",4.2,4.34,3.78,3.78,1214.0],["2002-07-22",3.78,3.78,3.78,3.78,0.0],["2002-07-23",4.48,4.48,4.48,4.48,7.0],["2002-07-24",4.48,4.48,4.48,4.48,0.0],["2002-07-25",3.22,3.22,3.22,3.22,657.0],["2002-07-26",3.22,3.22,3.22,3.22,1179.0],["2002-07-29",3.22,3.22,3.22,3.22,1643.0],["2002-07-30",3.5,3.5,3.5,3.5,1786.0],["2002-07-31",3.5,3.5,3.5,3.5,0.0],["2002-08-01",3.5,3.5,3.5,3.5,0.0],["2002-08-02",3.5,3.5,3.5,3.5,143.0],["2002-08-05",3.92,3.92,3.92,3.92,143.0],["2002-08-06",3.22,3.22,3.22,3.22,71.0],["2002-08-07",3.22,3.22,3.22,3.22,0.0],["2002-08-08",3.36,3.36,3.36,3.36,71.0],["2002-08-09",3.92,3.92,3.92,3.92,36.0],["2002-08-12",3.92,3.92,3.92,3.92,0.0],["2002-08-13",3.92,3.92,3.92,3.92,50.0],["2002-08-14",3.92,3.92,3.92,3.92,0.0],["2002-08-15",3.92,3.92,3.36,3.5,1179.0],["2002-08-16",3.5,3.5,3.5,3.5,357.0],["2002-08-19",3.5,3.5,3.5,3.5,0.0],["2002-08-20",3.5,3.5,3.5,3.5,0.0],["2002-08-21",3.5,3.5,3.5,3.5,0.0],["2002-08-22",3.5,3.5,3.5,3.5,0.0],["2002-08-23",3.5,3.5,3.5,3.5,0.0],["2002-08-26",3.36,3.36,3.36,3.36,207.0],["2002-08-27",3.36,3.92,3.36,3.5,729.0],["2002-08-28",3.5,3.5,3.5,3.5,0.0],["2002-08-29",3.5,3.5,3.5,3.5,0.0],["2002-08-30",3.5,3.5,3.5,3.5,0.0],["2002-09-03",3.5,3.5,3.5,3.5,0.0],["2002-09-04",3.5,3.5,3.5,3.5,0.0],["2002-09-05",3.36,3.36,3.36,3.36,57.0],["2002-09-06",3.5,3.5,3.36,3.36,857.0],["2002-09-09",3.36,4.2,3.36,4.2,171.0],["2002-09-10",4.2,4.2,4.2,4.2,0.0],["2002-09-11",4.2,4.2,4.2,4.2,0.0],["2002-09-12",4.2,4.2,4.2,4.2,0.0],["2002-09-13",4.2,4.2,4.2,4.2,0.0],["2002-09-16",4.2,4.2,4.2,4.2,186.0],["2002-09-17",4.2,4.2,4.2,4.2,0.0],["2002-09-18",4.2,4.2,4.2,4.2,0.0],["2002-09-19",4.06,4.06,3.5,3.5,1429.0],["2002-09-20",3.5,3.5,3.5,3.5,0.0],["2002-09-23",3.5,3.5,3.5,3.5,0.0],["2002-09-24",4.48,4.48,3.64,3.64,2879.0],["2002-09-25",3.64,3.64,3.64,3.64,0.0],["2002-09-26",3.64,3.64,3.64,3.64,0.0],["2002-09-27",3.64,3.64,3.64,3.64,0.0],["2002-09-30",3.64,3.64,3.64,3.64,0.0],["2002-10-01",3.64,3.64,3.64,3.64,0.0],["2002-10-02",3.64,3.64,3.64,3.64,0.0],["2002-10-03",3.64,3.64,3.64,3.64,0.0],["2002-10-04",3.64,3.64,3.64,3.64,0.0],["2002-10-07",3.78,3.78,3.78,3.78,186.0],["2002-10-08",3.78,3.78,3.78,3.78,643.0],["2002-10-09",3.78,3.78,3.78,3.78,0.0],["2002-10-10",3.78,3.78,3.78,3.78,214.0],["2002-10-11",3.78,3.78,3.78,3.78,7.0],["2002-10-14",3.78,3.78,3.78,3.78,29.0],["2002-10-15",3.78,3.78,3.78,3.78,0.0],["2002-10-16",3.78,3.78,3.78,3.78,36.0],["2002-10-17",3.78,4.2,3.78,3.78,786.0],["2002-10-18",3.78,3.78,3.78,3.78,0.0],["2002-10-21",3.78,3.78,3.78,3.78,0.0],["2002-10-22",3.64,3.64,3.64,3.64,93.0],["2002-10-23",3.64,3.64,3.64,3.64,0.0],["2002-10-24",3.64,3.64,3.64,3.64,0.0],["2002-10-25",3.36,3.36,3.36,3.36,357.0],["2002-10-28",3.92,3.92,3.92,3.92,357.0],["2002-10-29",3.92,3.92,3.92,3.92,0.0],["2002-10-30",3.36,3.36,3.36,3.36,357.0],["2002-10-31",3.36,3.36,3.36,3.36,0.0],["2002-11-01",3.36,3.5,3.36,3.36,1429.0],["2002-11-04",3.36,3.5,3.36,3.5,2500.0],["2002-11-05",3.5,3.5,3.5,3.5,0.0],["2002-11-06",3.92,3.92,3.36,3.36,250.0],["2002-11-07",3.36,3.36,3.36,3.36,50.0],["2002-11-08",3.36,3.36,3.36,3.36,0.0],["2002-11-11",3.36,3.36,3.36,3.36,357.0],["2002-11-12",3.36,3.36,3.36,3.36,271.0],["2002-11-13",3.36,3.36,3.36,3.36,0.0],["2002-11-14",3.36,3.36,3.36,3.36,714.0],["2002-11-15",3.5,3.5,3.5,3.5,1000.0],["2002-11-18",3.36,3.36,3.36,3.36,79.0],["2002-11-19",3.36,3.36,3.36,3.36,0.0],["2002-11-20",3.36,3.36,3.36,3.36,0.0],["2002-11-21",3.36,3.36,3.36,3.36,0.0],["2002-11-22",3.36,3.36,3.36,3.36,0.0],["2002-11-25",3.36,3.36,3.36,3.36,0.0],["2002-11-26",3.36,3.36,3.36,3.36,0.0],["2002-11-27",3.36,3.36,3.36,3.36,0.0],["2002-11-29",3.36,3.36,3.36,3.36,0.0],["2002-12-02",3.36,3.5,3.36,3.5,286.0],["2002-12-03",3.5,3.5,3.5,3.5,0.0],["2002-12-04",3.5,3.5,3.5,3.5,0.0],["2002-12-05",3.5,3.5,3.5,3.5,0.0],["2002-12-06",3.5,3.5,3.5,3.5,0.0],["2002-12-09",3.5,3.5,3.5,3.5,0.0],["2002-12-10",3.5,3.5,3.5,3.5,0.0],["2002-12-11",3.5,3.5,3.5,3.5,0.0],["2002-12-12",3.36,3.78,3.36,3.78,714.0],["2002-12-13",3.78,3.78,3.78,3.78,0.0],["2002-12-16",3.36,3.36,3.36,3.36,336.0],["2002-12-17",3.5,3.5,3.5,3.5,214.0],["2002-12-18",4.48,4.48,4.48,4.48,143.0],["2002-12-19",4.62,4.62,4.48,4.48,86.0],["2002-12-20",4.62,4.62,4.48,4.48,6257.0],["2002-12-23",4.9,4.9,4.2,4.2,1879.0],["2002-12-24",4.2,4.2,4.2,4.2,1071.0],["2002-12-26",4.2,4.2,4.2,4.2,1893.0],["2002-12-27",4.2,4.2,4.2,4.2,0.0],["2002-12-30",4.2,4.2,4.2,4.2,429.0],["2002-12-31",4.9,4.9,4.9,4.9,214.0],["2003-01-02",4.2,4.34,4.2,4.2,714.0],["2003-01-03",4.62,4.62,4.06,4.06,1221.0],["2003-01-06",4.48,4.48,4.48,4.48,714.0],["2003-01-07",4.48,5.04,4.48,4.48,1214.0],["2003-01-08",5.32,5.32,4.9,4.9,286.0],["2003-01-09",5.32,5.46,4.9,4.9,7257.0],["2003-01-10",5.6,6.3,5.32,6.3,5036.0],["2003-01-13",6.3,7.14,5.6,6.09,4786.0],["2003-01-14",5.6,6.3,5.6,6.3,1143.0],["2003-01-15",6.3,6.3,6.3,6.3,0.0],["2003-01-16",6.72,7.7,5.88,7.14,1536.0],["2003-01-17",7.7,7.7,7.14,7.14,307.0],["2003-01-21",7.7,7.7,7.14,7.14,1786.0],["2003-01-22",7.98,7.98,7.98,7.98,57.0],["2003-01-23",7.98,8.4,7.7,8.4,1571.0],["2003-01-24",8.54,8.96,7.7,8.4,3236.0],["2003-01-27",8.4,8.4,8.4,8.4,0.0],["2003-01-28",7.0,9.1,7.0,8.4,1000.0],["2003-01-29",6.44,7.0,6.3,6.3,2800.0],["2003-01-30",6.86,7.7,5.6,6.58,1386.0],["2003-01-31",5.6,5.6,5.6,5.6,114.0],["2003-02-03",5.6,5.6,5.6,5.6,0.0],["2003-02-04",6.3,7.0,5.6,7.0,1000.0],["2003-02-05",7.7,7.7,7.0,7.0,157.0],["2003-02-06",7.0,7.0,7.0,7.0,0.0],["2003-02-07",7.7,7.7,7.0,7.14,786.0],["2003-02-10",5.6,6.3,5.6,6.3,179.0],["2003-02-11",6.3,6.3,6.3,6.3,0.0],["2003-02-12",5.74,5.74,5.74,5.74,179.0],["2003-02-13",5.6,7.7,5.6,7.7,571.0],["2003-02-14",7.7,7.7,7.7,7.7,0.0],["2003-02-18",7.7,7.7,7.7,7.7,0.0],["2003-02-19",7.7,7.7,7.7,7.7,214.0],["2003-02-20",7.7,7.7,7.7,7.7,0.0],["2003-02-21",7.7,7.7,7.7,7.7,0.0],["2003-02-24",7.7,7.7,7.7,7.7,0.0],["2003-02-25",5.74,6.3,5.74,6.3,57.0],["2003-02-26",5.74,6.44,5.74,6.44,786.0],["2003-02-27",5.74,5.74,5.74,5.74,107.0],["2003-02-28",5.74,5.74,5.74,5.74,0.0],["2003-03-03",6.3,6.3,5.6,5.6,1264.0],["2003-03-04",5.6,5.6,5.6,5.6,0.0],["2003-03-05",5.6,5.6,5.6,5.6,0.0],["2003-03-06",4.9,4.9,4.9,4.9,50.0],["2003-03-07",4.9,4.9,4.9,4.9,0.0],["2003-03-10",4.9,4.9,4.9,4.9,214.0],["2003-03-11",4.9,4.9,4.9,4.9,0.0],["2003-03-12",4.9,4.9,4.9,4.9,0.0],["2003-03-13",6.3,6.3,6.3,6.3,21.0],["2003-03-14",6.3,6.3,6.3,6.3,0.0],["2003-03-17",6.3,6.3,6.3,6.3,0.0],["2003-03-18",6.3,6.3,6.3,6.3,0.0],["2003-03-19",4.9,4.9,4.9,4.9,121.0],["2003-03-20",4.9,5.04,4.9,5.04,571.0],["2003-03-21",4.9,4.9,4.9,4.9,536.0],["2003-03-24",4.9,4.9,4.9,4.9,0.0],["2003-03-25",4.9,4.9,4.9,4.9,0.0],["2003-03-26",4.9,4.9,4.9,4.9,0.0],["2003-03-27",4.9,4.9,4.9,4.9,0.0],["2003-03-28",4.9,4.9,4.9,4.9,0.0],["2003-03-31",4.9,4.9,4.9,4.9,0.0],["2003-04-01",4.9,4.9,4.9,4.9,0.0],["2003-04-02",4.34,4.34,4.34,4.34,150.0],["2003-04-03",4.34,4.34,4.34,4.34,0.0],["2003-04-04",4.34,4.34,4.34,4.34,0.0],["2003-04-07",4.34,4.34,4.34,4.34,0.0],["2003-04-08",4.34,4.34,4.34,4.34,0.0],["2003-04-09",4.34,4.34,4.34,4.34,0.0],["2003-04-10",4.34,4.34,4.34,4.34,729.0],["2003-04-11",4.34,4.34,4.34,4.34,714.0],["2003-04-14",4.34,4.34,4.34,4.34,107.0],["2003-04-15",5.18,5.18,4.34,4.62,671.0],["2003-04-16",4.83,4.83,4.62,4.62,3571.0],["2003-04-17",4.62,4.62,4.62,4.62,0.0],["2003-04-21",4.62,4.62,4.62,4.62,0.0],["2003-04-22",5.6,5.6,5.6,5.6,50.0],["2003-04-23",6.58,6.58,6.58,6.58,214.0],["2003-04-24",6.58,6.58,6.58,6.58,0.0],["2003-04-25",5.32,5.32,5.32,5.32,71.0],["2003-04-28",5.32,5.32,5.32,5.32,0.0],["2003-04-29",4.48,5.88,4.48,5.88,786.0],["2003-04-30",4.34,4.34,4.34,4.34,357.0],["2003-05-01",4.34,4.34,4.34,4.34,0.0],["2003-05-02",4.34,5.32,4.34,5.32,1286.0],["2003-05-05",5.32,5.32,5.32,5.32,0.0],["2003-05-06",4.34,4.34,4.34,4.34,714.0],["2003-05-07",4.34,4.34,4.34,4.34,71.0],["2003-05-08",4.34,5.04,4.34,4.34,1643.0],["2003-05-09",4.34,4.48,4.2,4.48,5157.0],["2003-05-12",4.2,4.48,4.2,4.48,1721.0],["2003-05-13",4.34,4.34,4.34,4.34,143.0],["2003-05-14",4.34,4.34,4.34,4.34,0.0],["2003-05-15",4.48,5.32,4.48,5.32,2914.0],["2003-05-16",4.48,4.9,4.48,4.62,2821.0],["2003-05-19",4.62,4.62,4.62,4.62,0.0],["2003-05-20",4.62,4.62,4.62,4.62,0.0],["2003-05-21",5.46,5.46,4.48,4.48,857.0],["2003-05-22",4.62,5.46,4.48,4.62,5714.0],["2003-05-23",5.32,5.46,5.04,5.04,7143.0],["2003-05-27",5.46,5.46,4.62,4.76,5071.0],["2003-05-28",4.62,4.62,4.62,4.62,1429.0],["2003-05-29",4.76,4.76,4.34,4.62,3857.0],["2003-05-30",4.34,4.34,4.34,4.34,1071.0],["2003-06-02",4.34,4.34,4.34,4.34,1000.0],["2003-06-03",4.48,4.48,4.34,4.34,2857.0],["2003-06-04",4.34,4.34,4.34,4.34,0.0],["2003-06-05",4.34,4.48,4.34,4.48,3571.0],["2003-06-06",4.34,4.9,4.34,4.34,1571.0],["2003-06-09",4.62,4.62,4.34,4.34,429.0],["2003-06-10",4.48,4.48,4.34,4.48,1050.0],["2003-06-11",4.48,4.48,4.48,4.48,0.0],["2003-06-12",4.48,4.48,4.48,4.48,186.0],["2003-06-13",4.48,4.48,4.48,4.48,0.0],["2003-06-16",4.48,4.48,4.34,4.34,707.0],["2003-06-17",4.48,4.48,4.48,4.48,557.0],["2003-06-18",4.48,4.48,4.48,4.48,0.0],["2003-06-19",4.62,4.62,4.2,4.2,2143.0],["2003-06-20",4.2,4.2,4.2,4.2,0.0],["2003-06-23",4.2,4.2,4.2,4.2,536.0],["2003-06-24",4.2,4.2,4.2,4.2,357.0],["2003-06-25",4.83,4.83,4.83,4.83,71.0],["2003-06-26",4.83,4.83,4.83,4.83,0.0],["2003-06-27",4.83,4.83,4.83,4.83,0.0],["2003-06-30",4.83,4.83,4.83,4.83,0.0],["2003-07-01",4.83,4.83,4.83,4.83,0.0],["2003-07-02",4.83,4.83,4.83,4.83,0.0],["2003-07-03",4.83,4.83,4.83,4.83,0.0],["2003-07-07",4.62,4.62,4.62,4.62,714.0],["2003-07-08",4.62,4.62,3.78,3.78,236.0],["2003-07-09",4.48,4.62,4.2,4.2,4714.0],["2003-07-10",4.2,4.2,4.2,4.2,0.0],["2003-07-11",3.78,3.78,3.78,3.78,1429.0],["2003-07-14",4.06,4.2,4.06,4.06,1000.0],["2003-07-15",4.06,4.06,4.06,4.06,0.0],["2003-07-16",4.06,4.06,4.06,4.06,0.0],["2003-07-17",4.06,4.06,4.06,4.06,0.0],["2003-07-18",4.06,4.06,4.06,4.06,0.0],["2003-07-21",4.06,4.06,4.06,4.06,0.0],["2003-07-22",3.78,3.78,3.78,3.78,179.0],["2003-07-23",3.78,3.78,3.78,3.78,0.0],["2003-07-24",4.62,4.62,4.62,4.62,357.0],["2003-07-25",4.62,4.62,4.62,4.62,500.0],["2003-07-28",4.62,4.9,4.48,4.48,4850.0],["2003-07-29",4.2,4.9,4.2,4.9,771.0],["2003-07-30",4.9,4.9,4.48,4.9,2236.0],["2003-07-31",4.2,4.9,4.2,4.9,4357.0],["2003-08-01",4.9,4.9,4.9,4.9,1536.0],["2003-08-04",5.18,5.18,4.34,4.34,6629.0],["2003-08-05",5.46,5.46,5.18,5.18,1786.0],["2003-08-06",5.46,5.46,5.46,5.46,929.0],["2003-08-07",5.04,5.04,4.76,5.04,1071.0],["2003-08-08",5.46,5.46,4.76,4.76,1036.0],["2003-08-11",5.32,5.46,4.76,5.46,3193.0],["2003-08-12",5.46,5.88,4.9,5.88,1964.0],["2003-08-13",6.3,6.3,4.9,4.9,1450.0],["2003-08-14",6.02,6.02,6.02,6.02,86.0],["2003-08-15",6.02,6.02,6.02,6.02,0.0],["2003-08-18",6.02,6.02,6.02,6.02,0.0],["2003-08-19",6.02,6.02,6.02,6.02,143.0],["2003-08-20",6.02,6.3,6.02,6.3,500.0],["2003-08-21",6.16,6.16,6.16,6.16,714.0],["2003-08-22",6.3,6.3,6.3,6.3,214.0],["2003-08-25",6.3,7.0,5.6,7.0,6229.0],["2003-08-26",6.16,7.42,5.88,6.72,8143.0],["2003-08-27",7.7,7.7,7.7,7.7,3564.0],["2003-08-28",7.56,7.56,7.0,7.0,214.0],["2003-08-29",7.7,7.7,7.0,7.14,786.0],["2003-09-02",7.7,7.7,7.7,7.7,143.0],["2003-09-03",7.0,7.7,7.0,7.7,1436.0],["2003-09-04",6.72,6.86,6.16,6.16,4929.0],["2003-09-05",6.16,7.28,6.16,6.3,3571.0],["2003-09-08",6.44,6.44,6.16,6.3,1143.0],["2003-09-09",7.28,7.56,7.14,7.42,1429.0],["2003-09-10",7.42,7.42,7.42,7.42,179.0],["2003-09-11",7.42,7.42,7.42,7.42,0.0],["2003-09-12",6.58,6.58,6.58,6.58,357.0],["2003-09-15",7.0,7.0,7.0,7.0,357.0],["2003-09-16",7.42,7.42,6.3,6.3,750.0],["2003-09-17",7.42,7.42,6.58,6.58,1121.0],["2003-09-18",7.42,7.42,7.42,7.42,357.0],["2003-09-19",7.42,7.42,7.28,7.42,4429.0],["2003-09-22",7.42,7.42,6.72,7.0,807.0],["2003-09-23",6.72,7.0,6.72,7.0,214.0],["2003-09-24",7.42,7.42,6.72,7.0,3850.0],["2003-09-25",7.42,7.42,6.72,6.72,4643.0],["2003-09-26",7.14,7.14,7.14,7.14,357.0],["2003-09-29",7.14,8.4,7.14,7.98,1100.0],["2003-09-30",8.4,8.82,7.84,7.84,4700.0],["2003-10-01",8.82,8.82,7.84,7.84,2529.0],["2003-10-02",7.84,7.84,7.84,7.84,214.0],["2003-10-03",7.84,7.84,7.0,7.14,321.0],["2003-10-06",8.4,8.4,8.4,8.4,714.0],["2003-10-07",8.4,8.4,7.7,7.7,4829.0],["2003-10-08",8.4,8.4,7.98,7.98,143.0],["2003-10-09",7.14,8.4,7.14,7.98,1107.0],["2003-10-10",7.28,8.4,7.28,7.56,1893.0],["2003-10-13",7.14,7.14,6.16,7.0,1214.0],["2003-10-14",6.16,7.14,6.16,7.14,786.0],["2003-10-15",6.16,6.16,6.16,6.16,7.0],["2003-10-16",6.16,6.72,6.16,6.72,214.0],["2003-10-17",6.72,6.72,6.72,6.72,0.0],["2003-10-20",7.14,7.14,7.14,7.14,1707.0],["2003-10-21",7.42,7.42,7.42,7.42,321.0],["2003-10-22",6.3,7.7,6.3,7.28,2350.0],["2003-10-23",7.7,7.7,6.3,7.0,1779.0],["2003-10-24",7.7,7.7,7.14,7.14,214.0],["2003-10-27",7.14,7.14,7.14,7.14,143.0],["2003-10-28",7.7,7.7,7.14,7.14,1186.0],["2003-10-29",6.3,6.72,6.3,6.72,143.0],["2003-10-30",6.3,6.72,6.3,6.72,257.0],["2003-10-31",7.7,7.7,7.56,7.56,564.0],["2003-11-03",7.7,7.7,7.14,7.28,3043.0],["2003-11-04",7.7,7.84,7.14,7.14,4786.0],["2003-11-05",7.14,8.4,7.14,8.26,793.0],["2003-11-06",8.26,8.26,8.26,8.26,71.0],["2003-11-07",8.26,8.26,7.14,7.7,843.0],["2003-11-10",7.7,7.7,7.7,7.7,0.0],["2003-11-11",7.7,7.7,7.14,7.14,1536.0],["2003-11-12",7.14,7.42,7.0,7.0,6643.0],["2003-11-13",7.98,8.68,7.28,8.68,5814.0],["2003-11-14",8.68,10.5,8.54,10.36,22700.0],["2003-11-17",10.36,11.9,9.8,11.2,18514.0],["2003-11-18",11.06,12.6,11.06,11.06,15614.0],["2003-11-19",11.9,11.9,10.92,11.62,8843.0],["2003-11-20",11.9,11.9,11.2,11.2,1671.0],["2003-11-21",11.9,11.9,10.92,10.92,1600.0],["2003-11-24",11.2,11.2,11.13,11.13,357.0],["2003-11-25",11.2,11.2,10.92,10.92,321.0],["2003-11-26",11.2,11.9,10.92,11.9,5171.0],["2003-11-28",11.9,11.9,11.9,11.9,379.0],["2003-12-01",11.9,11.9,10.5,10.5,3507.0],["2003-12-02",10.08,11.2,8.82,11.2,1643.0],["2003-12-03",11.2,11.2,10.5,11.2,950.0],["2003-12-04",11.34,11.48,9.8,11.2,2079.0],["2003-12-05",9.8,11.2,8.26,9.38,3107.0],["2003-12-08",9.38,9.8,8.4,9.8,2857.0],["2003-12-09",8.4,8.4,8.4,8.4,314.0],["2003-12-10",10.5,10.5,8.4,10.5,521.0],["2003-12-11",8.26,9.8,8.26,8.4,3000.0],["2003-12-12",8.82,8.82,8.4,8.68,979.0],["2003-12-15",9.52,9.52,9.52,9.52,536.0],["2003-12-16",9.52,9.52,8.54,8.68,536.0],["2003-12-17",8.68,8.68,8.68,8.68,0.0],["2003-12-18",8.68,8.68,8.68,8.68,0.0],["2003-12-19",9.52,9.52,9.52,9.52,1114.0],["2003-12-22",9.52,10.5,9.38,9.8,4314.0],["2003-12-23",9.38,9.38,8.96,8.96,3286.0],["2003-12-24",8.96,8.96,8.96,8.96,0.0],["2003-12-26",8.68,9.8,8.4,8.4,2629.0],["2003-12-29",8.4,9.8,8.4,9.1,8864.0],["2003-12-30",9.52,9.52,8.68,9.1,5236.0],["2003-12-31",9.1,9.52,9.1,9.1,1057.0],["2004-01-02",9.24,9.52,8.68,8.68,6964.0],["2004-01-05",10.08,10.08,8.68,8.96,4736.0],["2004-01-06",10.08,10.08,10.08,10.08,36.0],["2004-01-07",8.96,10.08,8.96,9.52,1436.0],["2004-01-08",10.08,10.08,8.96,10.08,1093.0],["2004-01-09",10.08,10.08,9.24,9.24,3129.0],["2004-01-12",9.24,9.94,8.96,9.8,9971.0],["2004-01-13",10.36,10.5,9.52,9.8,2807.0],["2004-01-14",9.66,10.08,9.52,9.52,1614.0],["2004-01-15",9.38,10.08,9.1,10.08,7893.0],["2004-01-16",10.22,10.22,9.24,10.08,821.0],["2004-01-20",10.22,10.22,9.24,9.38,3557.0],["2004-01-21",9.8,9.8,8.54,9.1,6136.0],["2004-01-22",9.1,9.1,8.54,8.96,5907.0],["2004-01-23",8.54,9.1,8.54,8.54,4664.0],["2004-01-26",8.54,8.96,8.54,8.54,729.0],["2004-01-27",9.1,9.1,8.54,9.1,1286.0],["2004-01-28",8.54,8.54,8.54,8.54,179.0],["2004-01-29",7.7,7.98,7.7,7.98,293.0],["2004-01-30",7.84,8.26,7.84,8.26,1443.0],["2004-02-02",7.7,8.26,7.7,7.7,2357.0],["2004-02-03",7.7,7.84,7.7,7.7,350.0],["2004-02-04",7.84,8.54,7.84,7.84,571.0],["2004-02-05",8.82,8.82,8.82,8.82,143.0],["2004-02-06",8.82,8.82,8.82,8.82,107.0],["2004-02-09",7.84,8.82,7.84,8.82,1607.0],["2004-02-10",8.82,8.82,8.82,8.82,143.0],["2004-02-11",8.82,8.82,8.82,8.82,221.0],["2004-02-12",8.82,8.82,8.54,8.82,1493.0],["2004-02-13",8.82,9.1,8.82,9.1,729.0],["2004-02-17",9.1,9.8,9.1,9.1,2357.0],["2004-02-18",10.5,10.5,9.52,9.8,3379.0],["2004-02-19",10.36,10.36,9.8,10.36,3393.0],["2004-02-20",10.5,10.5,9.8,10.5,5993.0],["2004-02-23",10.08,10.22,10.08,10.22,929.0],["2004-02-24",10.64,10.64,10.64,10.64,143.0],["2004-02-25",10.78,10.78,9.94,9.94,3771.0],["2004-02-26",10.08,10.64,9.94,9.94,964.0],["2004-02-27",10.64,10.64,10.08,10.64,1400.0],["2004-03-01",10.64,10.78,9.94,10.36,1829.0],["2004-03-02",10.5,10.5,9.94,9.94,893.0],["2004-03-03",10.78,10.78,10.78,10.78,279.0],["2004-03-04",10.78,10.78,9.94,10.36,479.0],["2004-03-05",10.64,10.64,9.94,9.94,564.0],["2004-03-08",10.5,10.5,9.94,10.08,3807.0],["2004-03-09",10.22,10.22,9.94,10.22,2893.0],["2004-03-10",10.22,10.22,9.8,9.8,1307.0],["2004-03-11",9.8,9.94,9.1,9.1,1879.0],["2004-03-12",9.8,9.8,9.8,9.8,357.0],["2004-03-15",9.24,9.24,9.24,9.24,429.0],["2004-03-16",9.8,9.94,9.1,9.1,886.0],["2004-03-17",9.1,9.1,9.1,9.1,36.0],["2004-03-18",10.08,10.64,9.8,10.36,4586.0],["2004-03-19",10.5,10.78,10.36,10.5,5000.0],["2004-03-22",10.78,10.78,10.5,10.78,671.0],["2004-03-23",10.5,10.78,10.5,10.5,1643.0],["2004-03-24",10.78,10.78,10.5,10.5,2964.0],["2004-03-25",10.5,10.5,10.5,10.5,0.0],["2004-03-26",10.64,10.64,10.5,10.5,1543.0],["2004-03-29",9.94,10.5,9.94,9.94,500.0],["2004-03-30",10.78,10.78,9.94,10.64,3043.0],["2004-03-31",10.64,10.64,10.43,10.43,1264.0],["2004-04-01",10.64,10.64,10.08,10.5,1943.0],["2004-04-02",10.08,10.57,10.08,10.57,1650.0],["2004-04-05",10.08,10.57,10.08,10.5,1593.0],["2004-04-06",10.08,10.64,9.94,10.36,3664.0],["2004-04-07",9.66,10.36,9.66,10.36,964.0],["2004-04-08",9.66,10.22,9.66,10.22,171.0],["2004-04-12",10.08,10.36,9.66,10.36,971.0],["2004-04-13",10.5,10.5,9.8,10.5,350.0],["2004-04-14",9.8,10.78,9.1,10.22,2914.0],["2004-04-15",10.22,10.22,9.8,9.8,2457.0],["2004-04-16",9.8,9.8,9.8,9.8,1071.0],["2004-04-19",10.5,10.5,10.08,10.5,1136.0],["2004-04-20",9.8,9.8,8.4,9.1,2321.0],["2004-04-21",9.1,9.1,8.26,8.26,564.0],["2004-04-22",8.26,8.82,8.26,8.26,721.0],["2004-04-23",8.26,10.5,8.26,10.5,1186.0],["2004-04-26",9.1,10.08,9.1,10.08,2643.0],["2004-04-27",10.08,10.08,8.68,10.08,471.0],["2004-04-28",10.08,10.08,8.68,10.08,729.0],["2004-04-29",10.08,10.08,8.4,9.1,643.0],["2004-04-30",8.26,10.5,8.26,10.22,2343.0],["2004-05-03",9.8,10.08,9.8,9.8,764.0],["2004-05-04",10.5,10.5,9.66,9.66,221.0],["2004-05-05",10.36,10.36,9.66,9.66,107.0],["2004-05-06",8.54,10.36,8.54,10.36,371.0],["2004-05-07",10.36,10.36,8.54,10.36,393.0],["2004-05-10",10.36,10.36,8.12,8.4,1471.0],["2004-05-11",7.98,9.8,7.98,9.8,793.0],["2004-05-12",7.7,9.1,7.7,9.1,193.0],["2004-05-13",9.1,9.1,9.1,9.1,679.0],["2004-05-14",7.14,7.7,7.14,7.14,2814.0],["2004-05-17",7.56,7.56,7.14,7.14,1336.0],["2004-05-18",7.56,7.56,7.14,7.14,164.0],["2004-05-19",7.42,7.42,6.86,6.86,1529.0],["2004-05-20",7.0,7.56,7.0,7.56,243.0],["2004-05-21",7.56,7.56,7.28,7.42,1064.0],["2004-05-24",7.42,7.42,7.42,7.42,7.0],["2004-05-25",7.7,7.7,7.7,7.7,429.0],["2004-05-26",6.86,7.7,6.86,7.42,1079.0],["2004-05-27",7.7,7.7,7.7,7.7,286.0],["2004-05-28",7.7,7.7,7.7,7.7,229.0],["2004-06-01",7.56,7.7,7.0,7.7,429.0],["2004-06-02",7.7,7.7,7.7,7.7,214.0],["2004-06-03",7.14,7.7,7.0,7.7,714.0],["2004-06-04",7.56,9.52,7.56,9.52,3329.0],["2004-06-07",9.52,9.52,8.96,9.45,1150.0],["2004-06-08",9.1,9.52,8.4,9.52,214.0],["2004-06-09",8.4,8.4,8.4,8.4,86.0],["2004-06-10",9.52,9.52,9.52,9.52,36.0],["2004-06-14",8.4,9.52,8.4,8.68,1536.0],["2004-06-15",8.96,8.96,8.89,8.96,229.0],["2004-06-16",10.36,10.5,9.24,9.66,7171.0],["2004-06-17",9.66,9.66,8.4,8.4,571.0],["2004-06-18",9.1,9.66,8.82,9.52,2486.0],["2004-06-21",9.66,9.66,9.52,9.52,200.0],["2004-06-22",9.52,9.8,9.52,9.8,343.0],["2004-06-23",9.1,9.8,9.1,9.66,350.0],["2004-06-24",9.66,9.8,9.1,9.52,3807.0],["2004-06-25",9.52,9.52,9.52,9.52,86.0],["2004-06-28",9.1,9.1,9.1,9.1,179.0],["2004-06-29",9.38,9.52,8.82,9.1,1436.0],["2004-06-30",9.1,9.1,8.68,9.1,514.0],["2004-07-01",9.1,9.52,8.68,9.24,4486.0],["2004-07-02",9.24,9.24,9.24,9.24,0.0],["2004-07-06",9.1,9.1,9.1,9.1,43.0],["2004-07-07",9.1,9.1,8.82,9.1,871.0],["2004-07-08",9.1,9.8,9.1,9.52,6507.0],["2004-07-09",9.8,10.22,9.1,9.52,2564.0],["2004-07-12",9.66,9.66,9.66,9.66,71.0],["2004-07-13",9.24,10.08,9.24,10.08,964.0],["2004-07-14",9.94,10.22,9.8,10.22,5543.0],["2004-07-15",10.5,10.5,8.54,8.82,1007.0],["2004-07-16",9.1,9.1,8.82,8.82,29.0],["2004-07-19",8.96,9.8,8.96,9.8,307.0],["2004-07-20",9.8,9.8,9.1,9.1,529.0],["2004-07-21",9.1,9.1,9.1,9.1,0.0],["2004-07-22",9.24,9.52,8.96,9.52,2036.0],["2004-07-23",8.96,8.96,8.96,8.96,193.0],["2004-07-26",9.52,9.8,8.82,9.38,4221.0],["2004-07-27",9.38,9.38,9.38,9.38,0.0],["2004-07-28",9.1,9.1,9.1,9.1,250.0],["2004-07-29",8.82,8.82,8.82,8.82,71.0],["2004-07-30",8.82,8.82,8.82,8.82,357.0],["2004-08-02",8.82,8.82,8.82,8.82,0.0],["2004-08-03",9.38,9.38,9.1,9.1,879.0],["2004-08-04",9.1,9.1,9.1,9.1,0.0],["2004-08-05",8.96,8.96,8.96,8.96,21.0],["2004-08-06",9.66,9.8,9.66,9.8,571.0],["2004-08-09",9.8,9.8,9.8,9.8,0.0],["2004-08-10",10.5,10.5,10.36,10.36,43.0],["2004-08-11",10.36,10.36,10.36,10.36,0.0],["2004-08-12",10.36,10.36,10.36,10.36,0.0],["2004-08-13",10.08,10.5,9.8,9.8,607.0],["2004-08-16",9.8,9.94,9.8,9.94,286.0],["2004-08-17",9.1,9.1,9.1,9.1,179.0],["2004-08-18",10.08,10.08,10.08,10.08,107.0],["2004-08-19",10.08,10.08,10.08,10.08,0.0],["2004-08-20",9.24,9.8,9.24,9.8,829.0],["2004-08-23",9.8,9.8,9.8,9.8,764.0],["2004-08-24",9.8,9.8,9.8,9.8,0.0],["2004-08-25",9.8,9.8,9.8,9.8,0.0],["2004-08-26",9.38,9.38,9.38,9.38,71.0],["2004-08-27",9.38,9.38,9.38,9.38,0.0],["2004-08-30",9.8,9.8,9.8,9.8,307.0],["2004-08-31",10.08,10.08,9.8,9.8,250.0],["2004-09-01",10.08,10.08,9.52,10.08,1014.0],["2004-09-02",9.66,9.66,9.1,9.1,479.0],["2004-09-03",9.8,9.8,9.52,9.52,200.0],["2004-09-07",8.96,8.96,8.96,8.96,293.0],["2004-09-08",8.96,8.96,8.96,8.96,0.0],["2004-09-09",8.96,8.96,8.96,8.96,7.0],["2004-09-10",8.96,10.08,8.96,10.08,1064.0],["2004-09-13",10.08,10.08,10.08,10.08,71.0],["2004-09-14",9.24,10.08,9.24,10.08,179.0],["2004-09-15",9.8,9.8,9.52,9.8,864.0],["2004-09-16",10.08,10.08,9.52,10.08,543.0],["2004-09-17",10.08,10.08,10.08,10.08,121.0],["2004-09-20",10.08,10.08,10.08,10.08,14.0],["2004-09-21",10.08,10.08,10.08,10.08,0.0],["2004-09-22",10.08,10.08,9.52,9.8,200.0],["2004-09-23",10.08,10.08,9.8,9.8,514.0],["2004-09-24",9.94,10.22,9.94,9.94,5379.0],["2004-09-27",9.94,9.94,9.94,9.94,207.0],["2004-09-28",10.36,10.36,10.22,10.22,4779.0],["2004-09-29",10.36,10.5,10.22,10.43,1636.0],["2004-09-30",10.5,10.5,10.36,10.36,6557.0],["2004-10-01",10.64,10.64,10.22,10.22,2543.0],["2004-10-04",9.1,10.5,9.1,10.5,464.0],["2004-10-05",10.64,10.64,10.64,10.64,807.0],["2004-10-06",10.64,10.64,10.64,10.64,129.0],["2004-10-07",9.1,9.1,9.1,9.1,79.0],["2004-10-08",9.8,9.8,9.8,9.8,536.0],["2004-10-11",9.8,9.8,9.66,9.66,2514.0],["2004-10-12",9.94,10.22,9.8,10.22,650.0],["2004-10-13",10.22,10.22,10.22,10.22,164.0],["2004-10-14",9.24,9.24,9.24,9.24,64.0],["2004-10-15",10.22,10.22,10.22,10.22,36.0],["2004-10-18",9.24,9.24,9.24,9.24,136.0],["2004-10-19",9.24,9.24,9.1,9.1,214.0],["2004-10-20",9.8,9.8,9.1,9.24,329.0],["2004-10-21",9.24,9.24,9.24,9.24,0.0],["2004-10-22",9.1,9.24,9.1,9.24,357.0],["2004-10-25",9.1,9.1,9.1,9.1,64.0],["2004-10-26",8.96,9.24,8.47,8.96,4657.0],["2004-10-27",8.96,8.96,8.96,8.96,0.0],["2004-10-28",8.47,8.68,8.47,8.68,129.0],["2004-10-29",8.47,8.68,8.4,8.68,493.0],["2004-11-01",8.26,8.68,7.84,8.68,2900.0],["2004-11-02",8.12,8.26,8.12,8.26,893.0],["2004-11-03",8.26,8.26,7.84,7.84,336.0],["2004-11-04",8.12,8.4,7.84,8.4,1414.0],["2004-11-05",9.1,11.2,9.1,11.2,2429.0],["2004-11-08",11.2,11.2,9.94,9.94,1143.0],["2004-11-09",10.92,10.92,10.92,10.92,143.0],["2004-11-10",9.66,9.66,9.66,9.66,36.0],["2004-11-11",9.66,10.92,9.66,9.94,921.0],["2004-11-12",9.94,10.92,9.66,10.5,1579.0],["2004-11-15",10.5,10.5,9.66,9.66,536.0],["2004-11-16",9.66,10.08,9.66,9.66,1143.0],["2004-11-17",10.5,10.5,10.22,10.22,486.0],["2004-11-18",9.66,10.22,9.66,9.66,1929.0],["2004-11-19",9.66,10.22,9.1,9.1,9029.0],["2004-11-22",9.1,9.1,9.1,9.1,0.0],["2004-11-23",9.52,9.52,9.52,9.52,214.0],["2004-11-24",9.8,10.22,9.66,10.22,1571.0],["2004-11-26",10.22,10.22,10.22,10.22,1107.0],["2004-11-29",10.22,10.22,9.38,9.38,1500.0],["2004-11-30",9.52,9.52,9.38,9.38,79.0],["2004-12-01",9.38,10.22,9.38,10.22,521.0],["2004-12-02",10.22,10.22,9.8,9.8,393.0],["2004-12-03",9.8,9.8,9.8,9.8,329.0],["2004-12-06",9.1,9.1,8.4,8.96,3836.0],["2004-12-07",9.8,9.8,8.82,9.1,457.0],["2004-12-08",9.1,9.52,8.4,9.52,1193.0],["2004-12-09",8.68,8.68,8.4,8.4,250.0],["2004-12-10",9.52,9.52,9.52,9.52,71.0],["2004-12-13",8.54,9.52,8.54,8.54,186.0],["2004-12-14",8.82,9.52,8.82,9.52,357.0],["2004-12-15",9.52,9.52,8.68,8.68,421.0],["2004-12-16",8.68,8.68,8.68,8.68,179.0],["2004-12-17",7.84,8.68,7.42,7.56,6571.0],["2004-12-20",8.68,8.68,7.0,7.7,3471.0],["2004-12-21",7.14,7.98,7.14,7.98,4621.0],["2004-12-22",7.98,7.98,7.0,7.14,4271.0],["2004-12-23",7.14,7.14,6.86,6.86,1986.0],["2004-12-27",6.86,7.0,6.86,6.86,1857.0],["2004-12-28",7.56,7.56,6.44,6.72,1571.0],["2004-12-29",6.44,7.56,5.88,7.0,10400.0],["2004-12-30",7.0,7.7,6.3,6.3,2729.0],["2004-12-31",7.56,7.84,7.0,7.14,1429.0],["2005-01-03",6.3,7.98,6.3,7.98,1457.0],["2005-01-04",7.0,7.14,6.44,7.14,3200.0],["2005-01-05",7.14,7.14,6.3,6.3,879.0],["2005-01-06",7.14,7.14,7.14,7.14,143.0],["2005-01-07",6.44,7.14,6.44,7.14,629.0],["2005-01-10",7.14,7.14,7.0,7.0,436.0],["2005-01-11",7.14,7.56,7.0,7.56,2321.0],["2005-01-12",7.56,7.7,7.56,7.7,586.0],["2005-01-13",7.42,7.42,7.42,7.42,86.0],["2005-01-14",7.42,7.56,7.42,7.42,571.0],["2005-01-18",6.44,6.44,6.44,6.44,29.0],["2005-01-19",6.44,6.58,6.37,6.37,3579.0],["2005-01-20",6.44,6.44,6.44,6.44,429.0],["2005-01-21",6.86,6.86,6.37,6.44,807.0],["2005-01-24",6.58,6.58,6.16,6.16,1821.0],["2005-01-25",6.02,6.3,5.74,6.3,857.0],["2005-01-26",6.58,6.58,6.58,6.58,143.0],["2005-01-27",6.72,7.0,5.74,7.0,200.0],["2005-01-28",7.0,7.0,5.74,7.0,321.0],["2005-01-31",6.72,6.72,6.72,6.72,143.0],["2005-02-01",6.02,7.0,6.02,7.0,571.0],["2005-02-02",6.02,6.02,6.02,6.02,71.0],["2005-02-03",6.16,6.16,6.02,6.02,1071.0],["2005-02-04",6.16,6.16,5.6,5.614,271.0],["2005-02-07",5.6,6.3,5.6,6.3,1114.0],["2005-02-08",5.74,5.88,5.74,5.88,679.0],["2005-02-09",7.0,7.0,6.86,7.0,686.0],["2005-02-10",6.86,7.0,6.86,7.0,2300.0],["2005-02-11",6.72,6.72,6.72,6.72,29.0],["2005-02-14",6.72,6.72,6.72,6.72,0.0],["2005-02-15",6.72,6.72,6.72,6.72,357.0],["2005-02-16",6.72,6.72,6.72,6.72,0.0],["2005-02-17",6.72,7.14,6.58,6.72,8650.0],["2005-02-18",7.42,7.42,6.72,7.42,607.0],["2005-02-22",7.014,7.42,7.014,7.21,164.0],["2005-02-23",7.28,7.42,6.72,7.42,671.0],["2005-02-24",6.72,7.21,6.72,7.21,1786.0],["2005-02-25",6.72,7.0,6.3,6.3,8343.0],["2005-02-28",6.86,7.0,6.23,6.72,1964.0],["2005-03-01",7.0,7.0,7.0,7.0,29.0],["2005-03-02",6.44,6.44,6.44,6.44,250.0],["2005-03-03",6.44,6.72,6.09,6.72,1179.0],["2005-03-04",6.72,6.72,6.72,6.72,71.0],["2005-03-07",6.09,6.09,6.09,6.09,250.0],["2005-03-08",6.3,6.3,6.3,6.3,500.0],["2005-03-09",6.72,6.72,6.09,6.328,786.0],["2005-03-10",6.328,6.328,6.328,6.328,0.0],["2005-03-11",6.09,6.58,6.09,6.58,293.0],["2005-03-14",6.58,6.58,6.3,6.3,636.0],["2005-03-15",6.3,6.328,6.16,6.16,1500.0],["2005-03-16",6.16,6.16,6.16,6.16,0.0],["2005-03-17",7.0,7.0,6.16,6.58,407.0],["2005-03-18",7.0,8.4,6.86,7.56,12521.0],["2005-03-21",8.4,8.4,7.56,7.56,1629.0],["2005-03-22",7.7,8.4,7.56,8.4,3121.0],["2005-03-23",8.26,8.26,6.86,8.12,950.0],["2005-03-24",7.14,7.14,7.14,7.14,679.0],["2005-03-28",7.14,7.14,7.14,7.14,0.0],["2005-03-29",7.98,7.98,7.98,7.98,243.0],["2005-03-30",7.56,7.56,7.56,7.56,786.0],["2005-03-31",7.7,7.7,7.28,7.28,2086.0],["2005-04-01",7.56,7.7,7.14,7.14,4836.0],["2005-04-04",7.7,7.7,7.35,7.35,1000.0],["2005-04-05",7.56,7.56,7.35,7.42,664.0],["2005-04-06",7.56,7.56,7.56,7.56,714.0],["2005-04-07",7.35,7.7,7.28,7.28,807.0],["2005-04-08",7.28,7.28,7.28,7.28,714.0],["2005-04-11",7.56,7.56,7.56,7.56,714.0],["2005-04-12",7.56,7.56,7.28,7.42,1321.0],["2005-04-13",7.56,7.84,7.0,7.0,4614.0],["2005-04-14",7.84,7.84,7.0,7.0,1429.0],["2005-04-15",7.0,7.0,7.0,7.0,71.0],["2005-04-18",7.28,7.56,7.28,7.28,571.0],["2005-04-19",7.28,7.42,7.28,7.42,1207.0],["2005-04-20",7.28,7.28,7.28,7.28,114.0],["2005-04-21",7.28,7.28,7.0,7.0,429.0],["2005-04-22",6.86,6.86,6.86,6.86,86.0],["2005-04-25",6.86,6.86,6.86,6.86,0.0],["2005-04-26",7.28,7.28,7.0,7.28,893.0],["2005-04-27",7.07,7.14,7.07,7.14,429.0],["2005-04-28",6.86,7.0,6.72,7.0,2607.0],["2005-04-29",6.16,6.16,6.09,6.09,1571.0],["2005-05-02",6.44,6.44,6.44,6.44,129.0],["2005-05-03",6.02,6.02,5.6,5.6,3479.0],["2005-05-04",5.6,5.6,5.6,5.6,0.0],["2005-05-05",6.02,6.02,6.02,6.02,357.0],["2005-05-06",5.74,6.02,5.74,6.02,771.0],["2005-05-09",6.3,6.3,6.3,6.3,321.0],["2005-05-10",6.3,6.3,6.02,6.02,1357.0],["2005-05-11",5.88,5.88,5.6,5.88,536.0],["2005-05-12",5.74,5.74,5.6,5.6,1214.0],["2005-05-13",5.6,5.74,5.18,5.32,679.0],["2005-05-16",5.6,5.6,5.32,5.32,586.0],["2005-05-17",5.6,6.02,5.46,5.46,1643.0],["2005-05-18",5.46,5.53,5.46,5.53,357.0],["2005-05-19",5.53,6.3,5.53,5.53,907.0],["2005-05-20",5.53,5.53,5.53,5.53,357.0],["2005-05-23",5.53,5.53,5.53,5.53,0.0],["2005-05-24",5.53,5.53,5.46,5.46,929.0],["2005-05-25",5.46,5.46,5.46,5.46,0.0],["2005-05-26",5.25,6.02,5.25,6.02,1721.0],["2005-05-27",6.02,6.02,6.02,6.02,736.0],["2005-05-31",6.02,6.02,6.02,6.02,0.0],["2005-06-01",5.88,6.3,5.88,6.3,464.0],["2005-06-02",5.6,5.6,5.6,5.6,71.0],["2005-06-03",5.6,5.67,5.6,5.67,400.0],["2005-06-06",5.6,5.6,5.46,5.46,2143.0],["2005-06-07",5.6,5.6,5.6,5.6,714.0],["2005-06-08",5.32,5.6,5.32,5.6,150.0],["2005-06-09",5.6,5.6,5.6,5.6,7.0],["2005-06-10",6.3,6.3,5.32,5.46,821.0],["2005-06-13",5.46,5.46,5.04,5.18,750.0],["2005-06-14",5.74,5.74,4.914,4.914,1964.0],["2005-06-15",5.46,5.46,5.46,5.46,714.0],["2005-06-16",5.6,5.74,5.04,5.04,1650.0],["2005-06-17",5.32,6.3,5.32,5.88,650.0],["2005-06-20",6.3,6.3,6.16,6.16,29.0],["2005-06-21",5.46,5.46,5.46,5.46,464.0],["2005-06-22",5.88,5.88,5.88,5.88,143.0],["2005-06-23",5.88,5.88,5.88,5.88,714.0],["2005-06-24",5.88,5.88,5.88,5.88,0.0],["2005-06-27",5.88,5.88,5.88,5.88,0.0],["2005-06-28",5.88,5.88,5.88,5.88,0.0],["2005-06-29",5.88,5.88,5.88,5.88,0.0],["2005-06-30",5.88,5.88,5.88,5.88,0.0],["2005-07-01",5.6,5.6,5.6,5.6,143.0],["2005-07-05",5.6,5.6,5.6,5.6,0.0],["2005-07-06",5.6,5.6,5.6,5.6,0.0],["2005-07-07",6.16,6.16,5.74,5.74,636.0],["2005-07-08",5.74,6.16,5.74,6.16,300.0],["2005-07-11",5.74,6.02,5.74,6.02,279.0],["2005-07-12",6.16,6.16,5.74,5.74,786.0],["2005-07-13",6.16,6.16,6.02,6.02,750.0],["2005-07-14",6.02,6.02,6.02,6.02,0.0],["2005-07-15",6.16,6.16,5.6,6.16,314.0],["2005-07-18",5.6,5.6,5.6,5.6,357.0],["2005-07-19",5.6,5.6,5.6,5.6,1321.0],["2005-07-20",5.6,5.6,5.6,5.6,0.0],["2005-07-21",5.6,5.6,5.6,5.6,500.0],["2005-07-22",5.88,5.88,5.88,5.88,100.0],["2005-07-25",5.88,5.88,5.88,5.88,0.0],["2005-07-26",5.74,5.88,5.74,5.88,429.0],["2005-07-27",5.88,5.88,5.88,5.88,0.0],["2005-07-28",5.88,5.88,5.88,5.88,0.0],["2005-07-29",5.74,5.74,5.46,5.6,2707.0],["2005-08-01",5.6,5.6,5.6,5.6,0.0],["2005-08-02",5.46,5.46,5.46,5.46,71.0],["2005-08-03",5.88,5.88,5.74,5.74,1107.0],["2005-08-04",5.74,5.74,5.6,5.6,500.0],["2005-08-05",5.6,5.74,5.6,5.74,321.0],["2005-08-08",5.74,5.74,5.6,5.6,464.0],["2005-08-09",5.6,5.6,5.6,5.6,357.0],["2005-08-10",5.74,5.74,5.74,5.74,279.0],["2005-08-11",5.46,5.74,5.46,5.74,500.0],["2005-08-12",5.74,5.74,5.74,5.74,0.0],["2005-08-15",5.46,5.46,5.46,5.46,143.0],["2005-08-16",5.88,5.88,5.88,5.88,179.0],["2005-08-17",5.88,6.02,5.88,6.02,457.0],["2005-08-18",6.02,6.02,6.02,6.02,71.0],["2005-08-19",6.02,6.02,5.74,5.88,1143.0],["2005-08-22",5.88,5.88,5.46,5.6,621.0],["2005-08-23",5.46,5.6,5.46,5.46,921.0],["2005-08-24",5.6,5.6,5.32,5.32,1429.0],["2005-08-25",5.74,5.74,5.74,5.74,193.0],["2005-08-26",5.32,5.32,5.32,5.32,357.0],["2005-08-29",5.18,5.18,5.18,5.18,214.0],["2005-08-30",5.18,5.18,5.18,5.18,214.0],["2005-08-31",5.32,5.32,5.32,5.32,143.0],["2005-09-01",5.32,5.6,5.18,5.6,1464.0],["2005-09-02",5.6,5.6,5.6,5.6,357.0],["2005-09-06",5.25,5.25,5.25,5.25,414.0],["2005-09-07",5.32,5.32,5.32,5.32,57.0],["2005-09-08",5.6,5.81,5.32,5.32,2214.0],["2005-09-09",5.81,5.81,5.11,5.11,1000.0],["2005-09-12",5.88,5.88,5.6,5.6,2321.0],["2005-09-13",5.88,5.88,5.32,5.88,1529.0],["2005-09-14",5.88,5.88,5.88,5.88,36.0],["2005-09-15",5.74,5.74,5.46,5.46,1886.0],["2005-09-16",5.32,5.88,5.32,5.88,1543.0],["2005-09-19",5.88,5.88,5.6,5.88,3443.0],["2005-09-20",5.74,5.88,5.74,5.74,3279.0],["2005-09-21",5.88,5.88,5.32,5.88,900.0],["2005-09-22",5.88,5.88,5.88,5.88,21.0],["2005-09-23",5.88,5.88,5.39,5.39,1279.0],["2005-09-26",5.88,5.88,5.74,5.88,6636.0],["2005-09-27",5.74,6.16,5.74,6.02,1807.0],["2005-09-28",5.88,6.3,5.88,6.3,1607.0],["2005-09-29",5.6,6.3,5.6,6.16,1500.0],["2005-09-30",6.3,6.3,5.74,6.3,2014.0],["2005-10-03",5.74,6.3,5.74,6.3,386.0],["2005-10-04",6.3,6.3,6.3,6.3,7.0],["2005-10-05",5.88,5.88,5.6,5.6,1393.0],["2005-10-06",5.6,5.6,5.46,5.46,3193.0],["2005-10-07",5.6,5.88,5.6,5.88,429.0],["2005-10-10",5.6,5.88,5.6,5.88,2929.0],["2005-10-11",5.6,5.88,5.6,5.6,1571.0],["2005-10-12",5.74,5.74,5.6,5.6,429.0],["2005-10-13",5.6,5.6,5.32,5.32,886.0],["2005-10-14",5.32,5.32,5.32,5.32,929.0],["2005-10-17",5.32,5.39,5.32,5.39,2314.0],["2005-10-18",5.25,5.25,4.9,4.9,1164.0],["2005-10-19",4.9,5.46,4.494,5.46,786.0],["2005-10-20",4.9,4.9,4.354,4.354,1500.0],["2005-10-21",4.354,4.9,4.354,4.48,1000.0],["2005-10-24",4.76,4.76,3.78,4.2,7371.0],["2005-10-25",4.2,4.76,3.22,4.2,6236.0],["2005-10-26",4.2,4.2,3.78,4.2,2000.0],["2005-10-27",4.34,4.34,3.78,3.78,1000.0],["2005-10-28",3.92,4.2,3.92,4.2,1143.0],["2005-10-31",4.2,4.2,3.92,4.06,1071.0],["2005-11-01",4.06,4.06,3.78,3.78,3857.0],["2005-11-02",3.64,3.78,3.5,3.78,11229.0],["2005-11-03",3.85,3.85,3.36,3.36,5214.0],["2005-11-04",3.36,3.5,3.08,3.36,3943.0],["2005-11-07",3.22,3.64,3.22,3.64,4079.0],["2005-11-08",3.64,3.64,3.64,3.64,0.0],["2005-11-09",3.85,4.158,3.654,3.78,4021.0],["2005-11-10",4.158,4.76,3.78,4.76,4543.0],["2005-11-11",4.34,4.9,4.34,4.9,2764.0],["2005-11-14",4.9,4.9,4.2,4.9,1950.0],["2005-11-15",5.18,5.32,4.9,5.32,1250.0],["2005-11-16",5.32,5.32,5.11,5.18,393.0],["2005-11-17",5.32,5.32,5.18,5.18,2171.0],["2005-11-18",5.18,5.18,5.18,5.18,893.0],["2005-11-21",5.6,5.6,4.9,4.9,1500.0],["2005-11-22",4.9,4.9,4.9,4.9,36.0],["2005-11-23",4.9,5.6,4.9,5.6,1214.0],["2005-11-25",5.6,5.6,5.6,5.6,107.0],["2005-11-28",5.6,5.6,4.48,4.9,1071.0],["2005-11-29",4.62,4.97,4.48,4.48,1000.0],["2005-11-30",4.48,4.48,4.2,4.2,821.0],["2005-12-01",4.2,5.74,4.2,5.74,286.0],["2005-12-02",5.74,5.74,5.74,5.74,71.0],["2005-12-05",5.74,5.74,5.74,5.74,0.0],["2005-12-06",5.74,5.74,5.74,5.74,0.0],["2005-12-07",5.74,5.74,5.74,5.74,0.0],["2005-12-08",5.46,5.74,5.32,5.32,1271.0],["2005-12-09",5.46,5.46,5.32,5.32,214.0],["2005-12-12",5.32,5.32,5.32,5.32,893.0],["2005-12-13",5.32,5.32,5.32,5.32,157.0],["2005-12-14",3.92,5.74,3.92,5.32,3814.0],["2005-12-15",4.9,5.74,4.9,5.74,607.0],["2005-12-16",5.74,5.74,5.74,5.74,0.0],["2005-12-19",5.04,5.18,5.04,5.18,2050.0],["2005-12-20",5.46,5.46,5.04,5.18,1857.0],["2005-12-21",5.18,5.18,5.18,5.18,214.0],["2005-12-22",5.18,5.88,5.18,5.74,1864.0],["2005-12-23",5.88,5.88,5.6,5.6,979.0],["2005-12-27",5.88,5.88,5.74,5.74,4271.0],["2005-12-28",5.88,5.88,5.32,5.32,2500.0],["2005-12-29",5.6,5.6,3.92,4.76,5071.0],["2005-12-30",4.76,4.76,4.34,4.34,357.0],["2006-01-03",4.76,5.32,4.76,5.32,1793.0],["2006-01-04",5.32,5.74,5.32,5.32,1286.0],["2006-01-05",4.48,5.74,4.48,5.74,236.0],["2006-01-06",5.88,6.02,5.6,5.88,4786.0],["2006-01-09",6.02,6.02,5.88,5.88,5607.0],["2006-01-10",6.02,6.16,5.88,6.16,2929.0],["2006-01-11",6.16,6.16,6.02,6.02,179.0],["2006-01-12",5.88,6.3,5.88,6.16,8636.0],["2006-01-13",6.02,7.14,6.02,6.86,2614.0],["2006-01-17",7.0,7.14,6.58,6.58,2779.0],["2006-01-18",6.86,7.0,6.58,6.58,2000.0],["2006-01-19",6.51,6.72,6.51,6.72,429.0],["2006-01-20",6.72,6.72,6.44,6.72,1550.0],["2006-01-23",6.72,6.72,6.02,6.02,157.0],["2006-01-24",6.02,6.02,6.02,6.02,0.0],["2006-01-25",6.58,7.0,6.02,6.3,2514.0],["2006-01-26",6.3,7.0,6.3,6.44,2386.0],["2006-01-27",7.0,7.0,6.44,6.44,1000.0],["2006-01-30",6.86,6.86,6.58,6.72,3929.0],["2006-01-31",6.72,7.56,6.72,6.72,2571.0],["2006-02-01",6.72,6.72,6.72,6.72,3486.0],["2006-02-02",6.16,7.14,6.16,7.14,114.0],["2006-02-03",7.14,7.14,7.14,7.14,0.0],["2006-02-06",7.0,7.0,7.0,7.0,179.0],["2006-02-07",7.0,7.0,5.6,6.02,2857.0],["2006-02-08",5.88,5.88,5.6,5.6,2579.0],["2006-02-09",5.74,7.0,5.74,7.0,2593.0],["2006-02-10",7.0,7.0,6.02,7.0,1450.0],["2006-02-13",7.28,7.28,5.6,5.6,1614.0],["2006-02-14",5.6,5.88,5.6,5.88,800.0],["2006-02-15",6.3,6.3,5.6,5.6,321.0],["2006-02-16",5.6,5.88,5.6,5.88,4107.0],["2006-02-17",5.88,6.3,5.88,6.3,3914.0],["2006-02-21",5.88,5.88,5.88,5.88,564.0],["2006-02-22",6.44,6.72,6.3,6.72,593.0],["2006-02-23",7.0,7.0,6.3,6.3,1786.0],["2006-02-24",6.3,7.0,6.3,6.72,679.0],["2006-02-27",6.72,6.72,5.88,5.88,3614.0],["2006-02-28",6.44,6.44,5.95,6.3,1043.0],["2006-03-01",6.44,6.44,5.88,6.3,10907.0],["2006-03-02",6.72,7.0,6.02,6.86,11243.0],["2006-03-03",7.014,9.1,7.0,8.68,20071.0],["2006-03-06",9.1,9.1,7.56,9.1,3629.0],["2006-03-07",9.1,9.1,7.56,8.4,2979.0],["2006-03-08",7.7,8.4,7.56,8.4,7107.0],["2006-03-09",8.4,8.4,8.12,8.12,757.0],["2006-03-10",7.7,8.4,7.7,8.4,629.0],["2006-03-13",7.7,7.84,6.3,7.7,3143.0],["2006-03-14",7.84,7.84,7.84,7.84,500.0],["2006-03-15",8.12,8.12,8.12,8.12,893.0],["2006-03-16",8.12,8.12,8.12,8.12,0.0],["2006-03-17",8.26,8.26,8.26,8.26,1321.0],["2006-03-20",7.7,8.26,7.56,7.56,1364.0],["2006-03-21",7.56,8.12,7.56,8.12,2207.0],["2006-03-22",8.26,8.26,7.7,7.84,1357.0],["2006-03-23",7.7,8.26,7.7,8.26,536.0],["2006-03-24",8.26,8.26,7.84,8.26,2186.0],["2006-03-27",7.7,11.2,7.7,11.2,4257.0],["2006-03-28",10.5,10.5,9.38,9.38,2664.0],["2006-03-29",10.5,10.5,9.1,9.52,9364.0],["2006-03-30",9.52,10.22,8.4,8.4,15186.0],["2006-03-31",8.68,9.1,7.56,8.4,5357.0],["2006-04-03",8.4,8.82,6.3,6.3,7000.0],["2006-04-04",6.86,8.54,6.86,8.26,18793.0],["2006-04-05",8.26,8.26,7.7,7.84,2121.0],["2006-04-06",9.24,9.24,8.4,8.4,3921.0],["2006-04-07",9.24,9.8,9.24,9.8,1193.0],["2006-04-10",9.94,10.5,9.94,9.94,7693.0],["2006-04-11",10.22,10.22,9.38,9.38,5521.0],["2006-04-12",9.66,9.94,8.26,8.26,1300.0],["2006-04-13",9.1,9.1,8.54,8.82,1129.0],["2006-04-17",9.1,9.1,8.82,9.1,11786.0],["2006-04-18",10.08,11.48,8.96,10.36,15250.0],["2006-04-19",10.92,11.48,9.8,11.2,10164.0],["2006-04-20",11.2,12.6,10.36,10.5,15493.0],["2006-04-21",10.36,10.5,9.66,9.66,1343.0],["2006-04-24",10.64,11.34,10.5,10.78,16871.0],["2006-04-25",11.2,11.34,10.36,10.64,2564.0],["2006-04-26",10.36,10.78,9.38,9.38,9621.0],["2006-04-27",9.45,9.45,9.38,9.38,2700.0],["2006-04-28",9.45,9.45,9.1,9.1,3914.0],["2006-05-01",9.24,9.38,8.68,9.38,2750.0],["2006-05-02",9.45,11.2,8.96,9.1,7593.0],["2006-05-03",10.92,14.14,10.64,12.74,30893.0],["2006-05-04",13.3,17.5,13.3,14.0,23464.0],["2006-05-05",14.14,14.28,13.44,13.44,9614.0],["2006-05-08",13.44,13.86,13.02,13.02,8043.0],["2006-05-09",13.86,16.8,12.6,16.38,19986.0],["2006-05-10",16.38,16.8,14.98,15.54,3807.0],["2006-05-11",16.8,16.8,14.7,15.12,5164.0],["2006-05-12",15.4,15.4,12.32,12.88,4971.0],["2006-05-15",12.6,12.88,11.62,12.6,9271.0],["2006-05-16",12.88,13.3,11.2,12.88,4029.0],["2006-05-17",13.3,13.3,11.48,11.48,464.0],["2006-05-18",11.48,11.62,9.1,9.66,11771.0],["2006-05-19",9.38,11.2,9.1,11.2,4307.0],["2006-05-22",11.2,11.2,10.5,10.5,2579.0],["2006-05-23",11.2,14.14,10.92,14.14,4414.0],["2006-05-24",13.3,13.3,11.2,11.2,1279.0],["2006-05-25",11.2,11.9,10.78,11.34,2407.0],["2006-05-26",11.34,11.9,11.34,11.62,1793.0],["2006-05-30",12.6,13.44,11.34,12.6,4529.0],["2006-05-31",12.6,13.16,12.6,12.88,1393.0],["2006-06-01",12.32,12.6,11.9,12.04,4264.0],["2006-06-02",11.62,11.62,11.62,11.62,643.0],["2006-06-05",11.62,12.46,11.62,11.9,1471.0],["2006-06-06",11.62,11.9,10.22,11.76,2521.0],["2006-06-07",10.22,10.5,9.1,10.22,2307.0],["2006-06-08",9.94,10.22,9.94,9.94,743.0],["2006-06-09",9.94,10.08,9.8,9.8,857.0],["2006-06-12",10.64,10.64,10.08,10.08,150.0],["2006-06-13",10.08,10.08,9.24,9.24,2436.0],["2006-06-14",9.38,9.8,9.38,9.52,1007.0],["2006-06-15",9.52,10.36,9.52,9.8,600.0],["2006-06-16",8.96,8.96,8.96,8.96,36.0],["2006-06-19",8.96,8.96,8.96,8.96,0.0],["2006-06-20",8.96,8.96,8.96,8.96,179.0],["2006-06-21",8.96,9.8,8.96,9.8,1650.0],["2006-06-22",9.8,10.36,9.8,10.36,57.0],["2006-06-23",10.36,10.36,9.52,9.52,836.0],["2006-06-26",9.52,9.8,9.52,9.8,293.0],["2006-06-27",9.8,9.8,9.8,9.8,0.0],["2006-06-28",9.8,9.8,9.8,9.8,0.0],["2006-06-29",9.8,9.8,9.8,9.8,0.0],["2006-06-30",9.8,9.8,9.38,9.38,2429.0],["2006-07-03",9.38,10.5,9.38,10.36,671.0],["2006-07-05",10.36,10.36,10.36,10.36,0.0],["2006-07-06",10.5,10.5,10.5,10.5,179.0],["2006-07-07",9.8,9.8,9.8,9.8,179.0],["2006-07-10",9.8,10.5,9.8,10.08,1043.0],["2006-07-11",9.8,9.8,9.8,9.8,1321.0],["2006-07-12",9.8,9.8,9.8,9.8,0.0],["2006-07-13",9.8,9.8,9.8,9.8,7.0],["2006-07-14",9.8,9.8,9.8,9.8,821.0],["2006-07-17",9.52,9.52,9.52,9.52,71.0],["2006-07-18",9.52,9.52,9.52,9.52,0.0],["2006-07-19",9.52,9.52,9.52,9.52,536.0],["2006-07-20",9.52,9.52,9.52,9.52,0.0],["2006-07-21",8.96,8.96,8.96,8.96,114.0],["2006-07-24",9.52,9.66,9.52,9.66,536.0],["2006-07-25",9.66,9.66,9.66,9.66,143.0],["2006-07-26",9.66,9.66,9.66,9.66,364.0],["2006-07-27",9.52,9.52,8.82,8.82,507.0],["2006-07-28",9.52,9.52,8.4,8.4,1000.0],["2006-07-31",8.4,8.4,8.4,8.4,14.0],["2006-08-01",8.4,9.1,8.4,9.1,114.0],["2006-08-02",9.1,9.1,8.4,8.4,2943.0],["2006-08-03",9.1,9.1,8.4,8.4,1486.0],["2006-08-04",8.4,8.54,7.98,8.54,29.0],["2006-08-07",8.4,8.4,8.4,8.4,193.0],["2006-08-08",8.82,8.82,8.82,8.82,164.0],["2006-08-09",8.4,9.1,8.12,8.4,3836.0],["2006-08-10",8.68,8.68,8.68,8.68,900.0],["2006-08-11",8.12,8.68,8.12,8.4,286.0],["2006-08-14",8.4,8.4,8.4,8.4,1043.0],["2006-08-15",8.4,8.54,8.12,8.12,1129.0],["2006-08-16",8.12,8.26,7.14,7.98,4329.0],["2006-08-17",7.98,7.98,7.98,7.98,714.0],["2006-08-18",7.28,7.42,5.6,7.28,9486.0],["2006-08-21",7.28,7.28,7.28,7.28,864.0],["2006-08-22",7.98,8.4,7.98,7.98,2357.0],["2006-08-23",7.14,8.4,7.14,7.84,1271.0],["2006-08-24",7.84,9.8,7.84,9.8,5421.0],["2006-08-25",9.8,9.8,9.8,9.8,407.0],["2006-08-28",9.1,9.1,9.1,9.1,571.0],["2006-08-29",9.1,9.1,8.26,9.1,536.0],["2006-08-30",9.1,9.1,9.1,9.1,0.0],["2006-08-31",9.1,9.8,9.1,9.24,3879.0],["2006-09-01",9.24,9.66,9.1,9.1,964.0],["2006-09-05",9.66,9.8,9.1,9.8,4900.0],["2006-09-06",9.1,9.8,9.1,9.1,4757.0],["2006-09-07",9.1,10.36,9.1,10.36,521.0],["2006-09-08",10.22,10.22,9.8,9.8,86.0],["2006-09-11",9.1,9.66,7.14,9.66,3093.0],["2006-09-12",9.66,9.66,9.66,9.66,0.0],["2006-09-13",7.7,8.4,7.7,8.12,2986.0],["2006-09-14",8.4,8.96,8.4,8.68,2729.0],["2006-09-15",8.82,9.1,8.26,8.96,3514.0],["2006-09-18",8.96,8.96,8.96,8.96,0.0],["2006-09-19",7.84,8.68,7.84,8.68,293.0],["2006-09-20",9.1,9.1,7.7,7.7,1571.0],["2006-09-21",8.12,8.12,7.7,7.7,250.0],["2006-09-22",7.7,8.12,7.7,8.12,814.0],["2006-09-25",7.56,7.56,7.14,7.14,179.0],["2006-09-26",8.4,8.4,8.4,8.4,36.0],["2006-09-27",8.68,8.68,8.68,8.68,29.0],["2006-09-28",8.68,8.68,8.68,8.68,0.0],["2006-09-29",8.68,8.68,8.68,8.68,71.0],["2006-10-02",8.68,8.68,8.4,8.4,164.0],["2006-10-03",7.14,8.4,7.14,8.4,1071.0],["2006-10-04",8.4,8.4,8.4,8.4,0.0],["2006-10-05",8.4,8.4,8.4,8.4,0.0],["2006-10-06",8.4,8.4,8.4,8.4,0.0],["2006-10-09",8.4,8.4,8.4,8.4,0.0],["2006-10-10",7.7,7.7,7.28,7.28,164.0],["2006-10-11",7.14,7.14,5.88,5.88,771.0],["2006-10-12",7.42,7.42,7.42,7.42,1536.0],["2006-10-13",7.7,7.98,7.7,7.98,1150.0],["2006-10-16",8.4,8.68,8.4,8.68,214.0],["2006-10-17",8.68,8.68,8.68,8.68,300.0],["2006-10-18",8.68,8.68,8.68,8.68,143.0],["2006-10-19",8.68,8.82,8.68,8.68,643.0],["2006-10-20",7.42,9.1,7.42,9.1,750.0],["2006-10-23",9.1,9.1,7.56,8.68,5036.0],["2006-10-24",7.7,8.96,7.7,8.96,307.0],["2006-10-25",8.96,8.96,7.42,8.96,71.0],["2006-10-26",8.68,8.96,7.14,8.4,629.0],["2006-10-27",7.56,8.4,7.56,8.4,107.0],["2006-10-30",7.7,8.4,7.28,8.4,1086.0],["2006-10-31",8.4,8.4,7.7,8.4,1614.0],["2006-11-01",7.7,8.12,7.7,7.98,593.0],["2006-11-02",7.98,7.98,7.7,7.7,429.0],["2006-11-03",7.56,7.98,7.56,7.98,750.0],["2006-11-06",7.28,7.98,7.28,7.98,443.0],["2006-11-07",7.28,7.7,7.28,7.7,214.0],["2006-11-08",7.56,7.7,7.28,7.7,2471.0],["2006-11-09",7.84,8.26,7.28,7.98,5479.0],["2006-11-10",8.12,8.12,7.84,7.84,464.0],["2006-11-13",7.28,8.12,7.28,8.12,886.0],["2006-11-14",7.28,7.7,7.28,7.7,829.0],["2006-11-15",6.72,8.12,6.72,7.98,464.0],["2006-11-16",7.56,7.98,7.56,7.98,236.0],["2006-11-17",7.7,7.98,7.7,7.98,371.0],["2006-11-20",7.7,7.98,7.14,7.98,521.0],["2006-11-21",7.98,7.98,7.98,7.98,800.0],["2006-11-22",7.98,7.98,7.56,7.98,679.0],["2006-11-24",7.98,7.98,7.84,7.84,393.0],["2006-11-27",7.98,8.82,7.98,7.98,3007.0],["2006-11-28",7.98,8.82,7.98,8.82,2421.0],["2006-11-29",8.96,9.1,8.54,9.1,943.0],["2006-11-30",9.1,9.38,8.54,9.38,1964.0],["2006-12-01",8.61,9.1,7.84,9.1,2679.0],["2006-12-04",8.68,8.68,7.7,7.7,136.0],["2006-12-05",8.26,8.4,7.7,8.26,2071.0],["2006-12-06",7.7,8.68,7.7,8.68,971.0],["2006-12-07",8.4,8.68,8.4,8.68,414.0],["2006-12-08",8.68,8.68,8.68,8.68,71.0],["2006-12-11",7.98,8.68,7.98,8.68,264.0],["2006-12-12",8.68,8.68,7.42,7.98,3943.0],["2006-12-13",7.98,8.4,7.98,8.4,2357.0],["2006-12-14",8.12,8.26,7.7,8.26,1464.0],["2006-12-15",8.4,8.4,7.7,8.4,929.0],["2006-12-18",8.4,8.4,8.4,8.4,21.0],["2006-12-19",8.4,8.68,7.35,8.4,2521.0],["2006-12-20",7.35,8.4,7.35,8.4,279.0],["2006-12-21",7.7,8.4,7.42,7.42,300.0],["2006-12-22",7.42,8.4,7.35,8.4,793.0],["2006-12-26",8.4,8.4,7.7,8.4,264.0],["2006-12-27",7.7,8.4,7.28,8.4,3000.0],["2006-12-28",7.42,7.42,4.9,6.44,35057.0],["2006-12-29",5.74,7.14,5.74,7.14,6757.0],["2007-01-03",7.14,7.14,5.88,7.14,10136.0],["2007-01-04",6.44,7.0,5.88,7.0,1643.0],["2007-01-05",6.86,6.86,5.88,6.58,107.0],["2007-01-08",7.0,7.0,7.0,7.0,71.0],["2007-01-09",6.3,7.14,6.3,7.14,1171.0],["2007-01-10",7.14,7.14,7.14,7.14,286.0],["2007-01-11",6.44,6.58,6.3,6.58,1821.0],["2007-01-12",6.3,8.26,5.88,8.26,8093.0],["2007-01-16",7.7,12.18,7.7,9.24,12779.0],["2007-01-17",8.68,9.8,8.68,9.52,2229.0],["2007-01-18",9.66,9.8,9.38,9.38,7393.0],["2007-01-19",10.5,10.5,9.1,9.66,2929.0],["2007-01-22",9.66,9.66,8.54,9.38,1364.0],["2007-01-23",9.24,9.24,8.54,8.96,714.0],["2007-01-24",8.68,9.1,8.4,9.1,1207.0],["2007-01-25",9.24,9.66,9.24,9.66,1814.0],["2007-01-26",9.38,9.94,9.38,9.66,3379.0],["2007-01-29",9.8,9.8,9.52,9.52,207.0],["2007-01-30",9.52,9.52,9.52,9.52,1057.0],["2007-01-31",9.52,9.94,9.52,9.94,893.0],["2007-02-01",10.08,10.08,8.4,9.24,3864.0],["2007-02-02",9.1,9.8,9.1,9.8,1250.0],["2007-02-05",9.66,9.66,8.82,8.82,1921.0],["2007-02-06",8.82,9.24,8.82,9.1,2464.0],["2007-02-07",8.68,9.52,8.68,9.52,1050.0],["2007-02-08",9.52,11.2,9.52,10.5,13029.0],["2007-02-09",9.8,10.5,9.1,10.5,2464.0],["2007-02-12",9.1,10.5,8.96,9.38,864.0],["2007-02-13",9.38,10.08,8.68,8.68,843.0],["2007-02-14",10.08,10.08,9.1,9.94,700.0],["2007-02-15",9.94,10.5,9.8,9.8,2771.0],["2007-02-16",10.36,10.5,9.8,9.8,971.0],["2007-02-20",9.52,9.8,9.1,9.1,893.0],["2007-02-21",9.8,11.48,9.8,10.22,15214.0],["2007-02-22",10.36,11.62,10.08,10.78,4386.0],["2007-02-23",11.2,14.0,11.2,13.02,16250.0],["2007-02-26",12.6,14.56,12.6,13.58,16929.0],["2007-02-27",13.44,13.44,10.08,10.08,4150.0],["2007-02-28",10.92,11.2,10.92,11.2,707.0],["2007-03-01",11.2,11.2,10.36,11.2,1336.0],["2007-03-02",10.36,11.2,10.36,11.2,1307.0],["2007-03-05",10.36,11.48,10.36,11.2,536.0],["2007-03-06",11.2,11.2,11.2,11.2,36.0],["2007-03-07",11.06,11.2,10.36,10.64,2386.0],["2007-03-08",10.64,10.64,10.43,10.5,6543.0],["2007-03-09",10.64,10.64,10.5,10.5,900.0],["2007-03-12",10.5,11.06,10.5,10.64,1464.0],["2007-03-13",10.5,10.78,10.43,10.78,2564.0],["2007-03-14",10.43,10.78,10.43,10.78,3593.0],["2007-03-15",10.78,10.78,10.36,10.5,1943.0],["2007-03-16",10.64,10.78,10.64,10.78,2164.0],["2007-03-19",10.5,10.78,10.5,10.78,1036.0],["2007-03-20",10.5,10.78,10.36,10.5,3543.0],["2007-03-21",10.5,10.78,10.5,10.5,1079.0],["2007-03-22",10.5,10.5,10.36,10.36,371.0],["2007-03-23",10.5,10.5,10.5,10.5,64.0],["2007-03-26",10.5,10.5,10.5,10.5,500.0],["2007-03-27",10.5,10.78,10.5,10.5,2814.0],["2007-03-28",10.36,10.36,10.36,10.36,179.0],["2007-03-29",10.08,10.64,10.08,10.08,957.0],["2007-03-30",10.08,10.22,10.08,10.08,514.0],["2007-04-02",10.08,10.5,10.08,10.08,1114.0],["2007-04-03",10.36,10.36,10.08,10.08,1107.0],["2007-04-04",10.08,11.9,10.08,10.5,4893.0],["2007-04-05",11.2,11.2,10.64,10.64,643.0],["2007-04-09",11.62,11.62,11.2,11.62,1757.0],["2007-04-10",11.62,12.18,11.62,12.18,2971.0],["2007-04-11",11.2,12.04,11.2,11.9,886.0],["2007-04-12",11.9,11.9,11.9,11.9,29.0],["2007-04-13",12.04,12.04,11.2,11.9,1807.0],["2007-04-16",11.9,11.9,11.62,11.9,1136.0],["2007-04-17",11.48,11.76,11.48,11.62,964.0],["2007-04-18",9.94,10.78,9.8,10.78,1829.0],["2007-04-19",10.64,10.64,10.08,10.64,414.0],["2007-04-20",10.36,10.64,10.36,10.64,2443.0],["2007-04-23",10.64,10.78,10.64,10.78,479.0],["2007-04-24",11.48,11.48,10.36,11.48,1129.0],["2007-04-25",10.36,11.2,10.36,11.2,800.0],["2007-04-26",10.36,10.92,10.08,10.92,2000.0],["2007-04-27",10.92,11.2,10.92,11.2,971.0],["2007-04-30",10.64,11.62,10.5,10.64,629.0],["2007-05-01",10.08,11.06,10.08,11.06,507.0],["2007-05-02",10.5,10.64,10.36,10.64,1750.0],["2007-05-03",10.36,10.5,9.8,10.08,5871.0],["2007-05-04",10.36,10.36,10.36,10.36,36.0],["2007-05-07",10.08,10.78,10.08,10.78,1564.0],["2007-05-08",10.36,10.36,10.08,10.08,607.0],["2007-05-09",9.8,9.94,9.52,9.52,1443.0],["2007-05-10",8.82,10.22,8.82,9.8,2900.0],["2007-05-11",9.8,9.8,9.8,9.8,179.0],["2007-05-14",10.22,10.22,10.22,10.22,179.0],["2007-05-15",10.5,10.5,10.5,10.5,643.0],["2007-05-16",10.08,10.5,10.08,10.5,564.0],["2007-05-17",9.1,10.5,9.1,10.5,214.0],["2007-05-18",10.36,10.36,10.36,10.36,121.0],["2007-05-21",9.8,10.36,8.82,9.8,2679.0],["2007-05-22",9.1,9.8,8.82,9.24,2364.0],["2007-05-23",9.1,9.1,9.1,9.1,457.0],["2007-05-24",8.54,9.38,8.54,9.38,429.0],["2007-05-25",9.38,9.38,9.38,9.38,321.0],["2007-05-29",9.1,9.8,9.1,9.8,679.0],["2007-05-30",9.1,9.38,9.1,9.38,3107.0],["2007-05-31",8.96,8.96,8.54,8.96,1143.0],["2007-06-01",8.54,8.82,8.54,8.68,2714.0],["2007-06-04",8.82,9.38,8.82,9.1,3721.0],["2007-06-05",9.38,9.94,9.1,9.66,3143.0],["2007-06-06",9.94,10.08,9.52,10.08,4450.0],["2007-06-07",10.5,10.5,9.59,10.5,1743.0],["2007-06-08",9.94,10.36,9.66,10.36,964.0],["2007-06-11",10.36,10.36,8.68,9.8,2586.0],["2007-06-12",9.8,9.8,9.8,9.8,0.0],["2007-06-13",8.96,9.8,8.75,9.8,393.0],["2007-06-14",9.52,9.52,8.54,9.38,1500.0],["2007-06-15",9.38,9.38,9.38,9.38,0.0],["2007-06-18",9.38,9.38,9.38,9.38,71.0],["2007-06-19",9.38,9.38,8.54,9.1,1621.0],["2007-06-20",9.24,9.24,9.24,9.24,214.0],["2007-06-21",9.24,9.24,8.54,8.54,964.0],["2007-06-22",8.54,8.54,8.19,8.4,1136.0],["2007-06-25",8.12,9.38,8.12,9.38,29.0],["2007-06-26",9.38,9.38,9.38,9.38,0.0],["2007-06-27",9.1,9.1,9.1,9.1,71.0],["2007-06-28",9.1,9.1,8.05,9.1,2200.0],["2007-06-29",9.1,9.1,8.4,9.1,3629.0],["2007-07-02",9.1,9.1,8.82,8.82,4279.0],["2007-07-03",8.82,9.1,8.82,9.1,736.0],["2007-07-05",9.1,9.1,8.4,8.4,1250.0],["2007-07-06",9.1,9.1,8.4,9.1,4200.0],["2007-07-09",8.82,8.82,8.82,8.82,36.0],["2007-07-10",8.82,9.24,8.82,8.96,2643.0],["2007-07-11",8.96,9.24,8.82,8.82,886.0],["2007-07-12",9.24,9.24,9.1,9.24,6707.0],["2007-07-13",9.24,9.52,9.1,9.52,8536.0],["2007-07-16",9.38,9.38,8.82,8.82,786.0],["2007-07-17",9.8,9.94,9.8,9.8,1921.0],["2007-07-18",9.8,9.8,8.82,9.1,3079.0],["2007-07-19",9.66,9.8,9.1,9.8,5600.0],["2007-07-20",9.8,10.22,9.24,9.24,2857.0],["2007-07-23",9.24,9.8,9.1,9.1,750.0],["2007-07-24",9.38,9.38,9.24,9.24,1586.0],["2007-07-25",9.38,9.52,9.38,9.38,714.0],["2007-07-26",9.66,9.66,8.4,9.1,3764.0],["2007-07-27",8.54,9.52,8.4,9.52,1829.0],["2007-07-30",9.52,9.52,7.14,7.7,13629.0],["2007-07-31",7.7,8.96,7.14,8.96,1229.0],["2007-08-01",8.54,8.68,7.0,7.98,5914.0],["2007-08-02",7.0,8.4,7.0,7.56,1957.0],["2007-08-03",7.28,7.56,6.3,7.0,8857.0],["2007-08-06",7.0,7.0,7.0,7.0,814.0],["2007-08-07",7.7,7.7,6.3,7.14,3393.0],["2007-08-08",7.56,7.56,7.0,7.56,857.0],["2007-08-09",6.58,7.0,6.44,7.0,971.0],["2007-08-10",7.0,7.28,6.72,7.28,1821.0],["2007-08-13",6.72,7.42,5.74,7.42,2429.0],["2007-08-14",7.42,7.56,7.42,7.56,750.0],["2007-08-15",6.3,7.14,6.3,7.14,2050.0],["2007-08-16",7.14,7.14,4.9,5.74,15557.0],["2007-08-17",5.88,6.3,5.6,6.16,521.0],["2007-08-20",6.3,6.3,4.9,6.3,1529.0],["2007-08-21",6.3,6.3,6.3,6.3,0.0],["2007-08-22",5.18,5.6,5.18,5.6,529.0],["2007-08-23",5.32,5.6,5.18,5.46,2586.0],["2007-08-24",5.88,5.88,5.88,5.88,357.0],["2007-08-27",6.3,6.3,4.76,5.18,9243.0],["2007-08-28",5.18,5.32,5.04,5.32,2286.0],["2007-08-29",5.04,5.46,5.04,5.46,1114.0],["2007-08-30",5.04,5.32,4.76,5.18,8171.0],["2007-08-31",5.32,6.02,5.32,6.02,979.0],["2007-09-04",5.74,5.74,4.48,5.6,12979.0],["2007-09-05",5.18,5.74,5.18,5.32,1750.0],["2007-09-06",5.74,6.16,5.04,5.6,7043.0],["2007-09-07",5.74,6.3,5.32,5.32,3771.0],["2007-09-10",5.88,6.02,5.6,6.02,7600.0],["2007-09-11",6.02,6.02,5.04,5.46,5529.0],["2007-09-12",5.04,6.02,5.04,5.6,6029.0],["2007-09-13",5.6,5.6,5.6,5.6,214.0],["2007-09-14",6.16,6.16,6.16,6.16,71.0],["2007-09-17",6.16,6.16,5.6,5.6,950.0],["2007-09-18",6.02,6.16,6.02,6.16,1036.0],["2007-09-19",6.16,6.3,6.02,6.3,7107.0],["2007-09-20",6.3,6.72,6.3,6.72,8914.0],["2007-09-21",6.86,6.86,5.74,6.02,6143.0],["2007-09-24",5.88,6.02,5.6,6.02,1393.0],["2007-09-25",5.6,5.88,5.32,5.6,4579.0],["2007-09-26",5.6,5.74,5.32,5.74,5929.0],["2007-09-27",5.74,5.88,5.32,5.6,4757.0],["2007-09-28",5.18,5.74,5.04,5.74,8857.0],["2007-10-01",5.74,5.74,5.32,5.6,4314.0],["2007-10-02",5.18,5.46,5.18,5.46,943.0],["2007-10-03",5.04,5.04,4.9,5.04,1250.0],["2007-10-04",5.04,5.46,5.04,5.04,2171.0],["2007-10-05",5.46,5.6,5.18,5.6,2786.0],["2007-10-08",5.32,5.46,5.32,5.46,2014.0],["2007-10-09",5.32,5.6,5.32,5.46,3393.0],["2007-10-10",5.74,5.74,5.32,5.46,3200.0],["2007-10-11",5.46,6.3,5.46,6.3,4529.0],["2007-10-12",5.46,5.88,5.32,5.88,4314.0],["2007-10-15",5.88,6.58,5.6,6.58,1479.0],["2007-10-16",6.02,6.58,6.02,6.02,357.0],["2007-10-17",6.58,6.58,6.58,6.58,21.0],["2007-10-18",6.58,6.58,6.58,6.58,907.0],["2007-10-19",6.3,6.3,5.6,5.6,107.0],["2007-10-22",5.6,5.6,5.6,5.6,857.0],["2007-10-23",5.88,5.88,5.88,5.88,357.0],["2007-10-24",5.88,6.3,5.88,6.3,650.0],["2007-10-25",6.3,6.58,6.16,6.3,1686.0],["2007-10-26",6.02,6.79,6.02,6.79,4514.0],["2007-10-29",6.16,7.14,5.362,7.07,4114.0],["2007-10-30",7.14,7.14,7.14,7.14,607.0],["2007-10-31",7.28,7.28,7.0,7.28,1143.0],["2007-11-01",7.0,7.0,6.86,6.86,1786.0],["2007-11-02",6.72,7.28,6.72,6.72,1871.0],["2007-11-05",6.16,7.0,6.16,7.0,2236.0],["2007-11-06",7.0,7.14,6.86,7.0,2386.0],["2007-11-07",6.86,7.0,6.58,6.72,750.0],["2007-11-08",6.86,6.86,6.86,6.86,107.0],["2007-11-09",7.28,7.28,6.72,7.0,900.0],["2007-11-12",6.16,7.28,5.74,7.28,1257.0],["2007-11-13",7.28,7.28,5.88,7.28,907.0],["2007-11-14",6.16,6.72,6.02,6.72,493.0],["2007-11-15",6.16,6.72,6.02,6.72,1507.0],["2007-11-16",6.02,6.3,6.02,6.3,3486.0],["2007-11-19",6.02,6.72,5.74,6.72,214.0],["2007-11-20",6.72,6.72,6.02,6.3,1650.0],["2007-11-21",6.3,6.3,6.3,6.3,14.0],["2007-11-23",7.14,7.28,7.14,7.28,700.0],["2007-11-26",7.28,7.28,7.28,7.28,286.0],["2007-11-27",5.74,6.72,5.74,6.72,371.0],["2007-11-28",5.88,7.0,5.6,6.86,2364.0],["2007-11-29",6.86,6.86,6.86,6.86,0.0],["2007-11-30",6.72,7.28,6.02,7.28,5121.0],["2007-12-03",7.28,7.28,6.3,6.86,1179.0],["2007-12-04",6.58,6.86,6.58,6.58,1414.0],["2007-12-05",5.88,6.44,5.88,6.44,1036.0],["2007-12-06",6.44,6.58,6.44,6.44,957.0],["2007-12-07",7.14,7.7,7.14,7.28,3200.0],["2007-12-10",7.28,7.28,6.02,6.44,1700.0],["2007-12-11",7.0,7.7,6.58,6.58,4221.0],["2007-12-12",7.7,7.7,7.7,7.7,29.0],["2007-12-13",7.7,8.4,7.14,7.14,4429.0],["2007-12-14",7.14,7.98,7.14,7.98,643.0],["2007-12-17",6.72,6.72,6.72,6.72,121.0],["2007-12-18",7.0,7.14,7.0,7.14,529.0],["2007-12-19",7.28,7.84,7.14,7.14,2614.0],["2007-12-20",7.42,7.7,7.42,7.56,1193.0],["2007-12-21",7.28,7.28,7.28,7.28,357.0],["2007-12-24",7.7,8.12,7.28,8.12,3071.0],["2007-12-26",7.7,7.7,7.7,7.7,14.0],["2007-12-27",7.14,7.14,7.14,7.14,1193.0],["2007-12-28",7.28,7.98,7.28,7.98,1429.0],["2007-12-31",7.56,7.98,7.56,7.98,607.0],["2008-01-02",7.98,7.98,7.56,7.56,621.0],["2008-01-03",7.56,8.26,7.56,8.26,1521.0],["2008-01-04",8.12,8.26,7.7,7.7,4671.0],["2008-01-07",8.12,8.12,7.98,7.98,464.0],["2008-01-08",7.7,7.98,7.0,7.98,736.0],["2008-01-09",7.98,8.12,7.7,8.12,507.0],["2008-01-10",8.12,8.12,7.7,7.98,1293.0],["2008-01-11",7.98,7.98,7.0,7.7,1986.0],["2008-01-14",7.98,7.98,7.28,7.98,1900.0],["2008-01-15",7.98,7.98,7.56,7.56,1079.0],["2008-01-16",7.56,7.56,7.56,7.56,236.0],["2008-01-17",7.56,7.56,6.58,6.58,1286.0],["2008-01-18",6.3,7.28,6.3,6.72,2136.0],["2008-01-22",7.0,7.0,6.58,6.58,393.0],["2008-01-23",6.72,6.72,6.3,6.3,1514.0],["2008-01-24",6.72,6.72,6.44,6.44,943.0],["2008-01-25",6.44,6.44,6.44,6.44,0.0],["2008-01-28",6.72,7.98,6.72,7.98,821.0],["2008-01-29",7.42,7.98,7.42,7.84,1850.0],["2008-01-30",7.84,7.84,7.84,7.84,250.0],["2008-01-31",7.98,7.98,7.28,7.42,1029.0],["2008-02-01",7.98,7.98,7.42,7.98,221.0],["2008-02-04",7.7,7.98,7.7,7.7,986.0],["2008-02-05",7.98,7.98,7.7,7.7,657.0],["2008-02-06",7.98,10.36,7.7,9.1,25443.0],["2008-02-07",9.8,9.8,8.54,9.38,1857.0],["2008-02-08",9.38,9.38,9.1,9.24,2407.0],["2008-02-11",9.38,9.38,8.54,8.54,4664.0],["2008-02-12",8.68,9.66,8.54,8.68,450.0],["2008-02-13",9.8,9.8,9.52,9.52,1743.0],["2008-02-14",9.24,9.52,9.24,9.52,464.0],["2008-02-15",9.52,9.8,8.68,8.68,6221.0],["2008-02-19",8.68,9.52,8.54,9.38,4121.0],["2008-02-20",9.52,9.66,9.1,9.66,5671.0],["2008-02-21",9.8,9.8,9.24,9.38,2400.0],["2008-02-22",9.8,9.8,9.38,9.38,1007.0],["2008-02-25",9.66,9.66,9.38,9.66,7971.0],["2008-02-26",9.52,9.66,9.52,9.52,4357.0],["2008-02-27",9.52,9.66,9.38,9.38,18379.0],["2008-02-28",9.24,9.52,9.1,9.1,1643.0],["2008-02-29",9.24,10.08,9.1,9.24,6521.0],["2008-03-03",9.52,9.94,9.1,9.38,10707.0],["2008-03-04",9.94,10.36,9.66,9.66,2664.0],["2008-03-05",10.08,10.5,10.08,10.08,879.0],["2008-03-06",9.94,9.94,9.24,9.38,12600.0],["2008-03-07",9.24,9.24,8.82,9.24,2750.0],["2008-03-10",9.52,9.52,9.52,9.52,114.0],["2008-03-11",9.8,9.8,8.82,8.82,1064.0],["2008-03-12",9.38,9.38,8.82,9.38,450.0],["2008-03-13",9.38,9.45,8.68,9.38,1393.0],["2008-03-14",9.38,9.38,8.54,8.54,1964.0],["2008-03-17",8.4,8.4,8.12,8.12,2757.0],["2008-03-18",8.4,8.4,7.7,7.7,5257.0],["2008-03-19",7.308,7.308,6.58,6.86,3414.0],["2008-03-20",6.37,7.0,6.3,6.3,3107.0],["2008-03-24",6.72,7.0,6.44,6.58,2986.0],["2008-03-25",7.0,7.14,6.44,7.0,7243.0],["2008-03-26",7.0,7.28,6.44,6.44,5521.0],["2008-03-27",7.0,7.0,6.58,7.0,3000.0],["2008-03-28",6.86,7.0,6.72,7.0,2486.0],["2008-03-31",6.72,6.72,6.3,6.72,1850.0],["2008-04-01",6.44,7.0,6.3,7.0,2329.0],["2008-04-02",6.3,7.0,6.3,7.0,257.0],["2008-04-03",6.3,6.72,6.3,6.72,743.0],["2008-04-04",6.86,7.0,6.72,6.86,2336.0],["2008-04-07",6.3,6.86,6.3,6.86,107.0],["2008-04-08",7.0,7.0,7.0,7.0,357.0],["2008-04-09",7.0,7.0,6.86,6.86,421.0],["2008-04-10",6.86,6.86,6.86,6.86,357.0],["2008-04-11",6.72,6.72,6.3,6.3,4429.0],["2008-04-14",6.3,6.3,6.3,6.3,864.0],["2008-04-15",6.02,6.02,6.02,6.02,179.0],["2008-04-16",6.3,6.44,5.95,6.44,3857.0],["2008-04-17",6.44,6.44,6.44,6.44,0.0],["2008-04-18",6.58,6.58,6.58,6.58,750.0],["2008-04-21",6.58,6.58,5.88,6.02,643.0],["2008-04-22",6.3,6.3,6.3,6.3,500.0],["2008-04-23",6.58,6.58,6.02,6.3,1600.0],["2008-04-24",5.95,6.58,5.95,6.58,329.0],["2008-04-25",6.58,6.58,5.88,5.88,1650.0],["2008-04-28",6.58,6.58,6.58,6.58,300.0],["2008-04-29",5.88,6.58,5.88,6.58,129.0],["2008-04-30",5.88,6.58,5.88,6.58,921.0],["2008-05-01",5.88,6.3,5.74,6.02,3286.0],["2008-05-02",6.16,6.44,6.16,6.44,1000.0],["2008-05-05",6.58,6.72,6.58,6.72,3700.0],["2008-05-06",6.72,6.72,6.72,6.72,0.0],["2008-05-07",6.72,6.72,6.72,6.72,0.0],["2008-05-08",6.3,6.3,6.16,6.3,950.0],["2008-05-09",6.3,6.58,6.3,6.58,900.0],["2008-05-12",6.3,6.3,5.74,5.88,643.0],["2008-05-13",6.58,6.58,6.3,6.58,1607.0],["2008-05-14",6.79,6.79,5.362,6.16,4150.0],["2008-05-15",6.16,6.58,6.16,6.58,636.0],["2008-05-16",6.44,6.58,6.02,6.58,943.0],["2008-05-19",6.72,6.72,6.58,6.72,250.0],["2008-05-20",6.79,6.79,6.79,6.79,79.0],["2008-05-21",6.16,6.86,5.88,6.02,1157.0],["2008-05-22",6.02,6.02,6.02,6.02,229.0],["2008-05-23",6.58,7.0,6.3,6.3,857.0],["2008-05-27",6.3,6.3,5.88,5.88,3214.0],["2008-05-28",5.88,6.58,5.6,5.6,757.0],["2008-05-29",6.3,6.3,6.3,6.3,7.0],["2008-05-30",5.39,5.6,5.39,5.39,929.0],["2008-06-02",5.74,6.02,5.278,5.278,571.0],["2008-06-03",6.3,6.3,5.18,5.6,1521.0],["2008-06-04",6.3,6.3,6.3,6.3,21.0],["2008-06-05",6.3,6.3,5.25,5.46,643.0],["2008-06-06",5.432,6.3,5.32,6.3,450.0],["2008-06-09",6.3,6.3,6.3,6.3,0.0],["2008-06-10",6.3,6.3,6.3,6.3,0.0],["2008-06-11",5.32,5.88,5.32,5.32,2907.0],["2008-06-12",5.32,5.32,5.32,5.32,0.0],["2008-06-13",5.18,5.74,5.18,5.74,429.0],["2008-06-16",5.74,5.74,5.32,5.32,1500.0],["2008-06-17",5.46,5.6,5.18,5.32,1486.0],["2008-06-18",5.46,5.46,5.32,5.32,893.0],["2008-06-19",5.6,5.88,5.46,5.88,1486.0],["2008-06-20",5.88,6.02,5.18,5.18,3086.0],["2008-06-23",5.18,5.18,4.62,4.62,1521.0],["2008-06-24",4.62,4.62,4.62,4.62,0.0],["2008-06-25",5.88,5.88,5.88,5.88,71.0],["2008-06-26",5.46,5.46,5.46,5.46,2500.0],["2008-06-27",5.04,5.46,5.04,5.32,1571.0],["2008-06-30",5.46,5.6,4.9,5.6,3279.0],["2008-07-01",5.6,5.6,5.6,5.6,1429.0],["2008-07-02",5.6,5.6,5.6,5.6,0.0],["2008-07-03",5.6,5.6,5.6,5.6,0.0],["2008-07-07",5.18,6.58,5.18,6.58,393.0],["2008-07-08",6.58,6.58,6.58,6.58,0.0],["2008-07-09",5.6,5.6,5.6,5.6,357.0],["2008-07-10",5.18,5.88,5.18,5.88,164.0],["2008-07-11",6.3,7.14,6.16,7.14,9943.0],["2008-07-14",7.0,7.0,6.3,6.3,1686.0],["2008-07-15",6.3,6.72,6.3,6.72,671.0],["2008-07-16",6.86,6.86,6.86,6.86,314.0],["2008-07-17",6.86,6.86,6.3,6.3,1764.0],["2008-07-18",5.32,6.58,5.32,6.58,643.0],["2008-07-21",6.16,6.16,6.16,6.16,1243.0],["2008-07-22",6.16,6.16,6.16,6.16,214.0],["2008-07-23",5.6,5.6,5.6,5.6,143.0],["2008-07-24",5.6,5.6,5.6,5.6,0.0],["2008-07-25",5.6,5.6,5.6,5.6,0.0],["2008-07-28",5.6,5.6,5.6,5.6,714.0],["2008-07-29",5.6,5.6,5.6,5.6,64.0],["2008-07-30",5.6,5.6,5.6,5.6,0.0],["2008-07-31",5.6,5.6,5.39,5.46,314.0],["2008-08-01",5.53,5.53,5.53,5.53,1029.0],["2008-08-04",5.6,5.6,5.46,5.53,964.0],["2008-08-05",5.6,5.6,5.6,5.6,271.0],["2008-08-06",5.88,6.02,5.88,6.02,350.0],["2008-08-07",6.02,6.02,5.6,5.6,193.0],["2008-08-08",6.02,6.02,5.32,6.02,536.0],["2008-08-11",5.88,5.88,4.06,4.06,4657.0],["2008-08-12",4.06,4.06,4.06,4.06,0.0],["2008-08-13",5.53,5.53,5.53,5.53,357.0],["2008-08-14",4.62,4.62,4.62,4.62,286.0],["2008-08-15",4.69,5.6,4.62,5.6,1314.0],["2008-08-18",5.6,5.6,5.32,5.32,800.0],["2008-08-19",4.9,4.9,4.9,4.9,750.0],["2008-08-20",5.32,5.32,5.32,5.32,186.0],["2008-08-21",5.32,5.32,5.18,5.32,471.0],["2008-08-22",5.6,5.6,5.6,5.6,929.0],["2008-08-25",5.6,5.6,5.6,5.6,143.0],["2008-08-26",5.6,5.6,4.76,4.76,243.0],["2008-08-27",5.18,5.18,5.18,5.18,71.0],["2008-08-28",5.53,5.6,5.53,5.6,429.0],["2008-08-29",4.76,4.76,4.76,4.76,71.0],["2008-09-02",4.76,4.76,4.76,4.76,0.0],["2008-09-03",4.76,4.76,4.76,4.76,0.0],["2008-09-04",4.76,4.76,4.76,4.76,0.0],["2008-09-05",4.76,4.76,4.76,4.76,214.0],["2008-09-08",3.78,4.34,3.64,4.27,3571.0],["2008-09-09",4.34,4.9,4.34,4.34,2579.0],["2008-09-10",4.34,4.48,3.71,3.71,1743.0],["2008-09-11",3.612,3.612,3.612,3.612,179.0],["2008-09-12",4.2,4.2,3.5,3.5,614.0],["2008-09-15",3.5,3.92,3.5,3.64,521.0],["2008-09-16",3.5,3.5,3.5,3.5,321.0],["2008-09-17",4.2,5.18,2.94,4.2,2421.0],["2008-09-18",4.9,4.9,4.9,4.9,71.0],["2008-09-19",4.48,4.48,3.92,4.48,629.0],["2008-09-22",4.62,4.9,3.64,4.76,1743.0],["2008-09-23",5.04,5.46,4.48,4.48,929.0],["2008-09-24",4.48,4.48,4.48,4.48,0.0],["2008-09-25",4.48,4.48,4.48,4.48,0.0],["2008-09-26",4.76,4.76,4.76,4.76,286.0],["2008-09-29",4.76,4.76,4.76,4.76,0.0],["2008-09-30",4.48,5.04,4.48,5.04,679.0],["2008-10-01",5.04,5.04,5.04,5.04,0.0],["2008-10-02",3.5,3.5,3.5,3.5,114.0],["2008-10-03",4.06,4.06,4.06,4.06,500.0],["2008-10-06",3.64,4.48,3.024,4.48,2257.0],["2008-10-07",4.2,4.2,4.2,4.2,714.0],["2008-10-08",2.94,4.06,2.94,4.06,400.0],["2008-10-09",2.94,3.5,2.94,3.5,1143.0],["2008-10-10",3.01,3.01,2.73,3.01,179.0],["2008-10-13",3.01,4.06,3.01,4.06,443.0],["2008-10-14",4.06,4.06,4.06,4.06,121.0],["2008-10-15",4.06,4.06,4.06,4.06,0.0],["2008-10-16",4.06,4.06,4.06,4.06,0.0],["2008-10-17",3.5,3.5,3.5,3.5,64.0],["2008-10-20",3.5,3.5,3.5,3.5,143.0],["2008-10-21",3.5,3.5,2.94,2.94,3843.0],["2008-10-22",2.94,2.94,2.94,2.94,1429.0],["2008-10-23",2.94,2.94,2.8,2.8,5286.0],["2008-10-24",2.1,2.94,1.568,2.94,7736.0],["2008-10-27",2.1,3.22,2.1,3.08,2464.0],["2008-10-28",3.08,3.08,3.08,3.08,0.0],["2008-10-29",3.22,3.5,3.08,3.5,2507.0],["2008-10-30",3.5,3.5,3.36,3.36,643.0],["2008-10-31",3.36,3.36,3.36,3.36,186.0],["2008-11-03",3.36,3.36,3.36,3.36,1143.0],["2008-11-04",3.08,3.22,3.08,3.22,479.0],["2008-11-05",2.94,2.94,2.94,2.94,57.0],["2008-11-06",2.94,2.94,2.94,2.94,121.0],["2008-11-07",2.94,2.94,2.94,2.94,71.0],["2008-11-10",2.94,2.94,2.94,2.94,1121.0],["2008-11-11",2.94,2.94,2.94,2.94,643.0],["2008-11-12",2.52,2.94,2.52,2.94,700.0],["2008-11-13",2.52,2.94,2.52,2.94,764.0],["2008-11-14",2.52,2.94,2.52,2.94,679.0],["2008-11-17",2.94,2.94,2.94,2.94,71.0],["2008-11-18",2.94,2.94,2.94,2.94,71.0],["2008-11-19",2.94,2.94,2.94,2.94,171.0],["2008-11-20",2.94,2.94,2.94,2.94,71.0],["2008-11-21",2.94,2.94,2.94,2.94,893.0],["2008-11-24",2.94,2.94,2.94,2.94,157.0],["2008-11-25",2.94,2.94,2.94,2.94,93.0],["2008-11-26",2.94,2.94,2.94,2.94,0.0],["2008-11-28",2.94,2.94,2.94,2.94,0.0],["2008-12-01",2.94,2.94,2.94,2.94,0.0],["2008-12-02",2.8,2.8,2.8,2.8,357.0],["2008-12-03",2.8,2.8,2.8,2.8,0.0],["2008-12-04",2.38,2.38,2.38,2.38,593.0],["2008-12-05",2.52,2.52,2.38,2.38,1071.0],["2008-12-08",2.38,2.38,2.38,2.38,536.0],["2008-12-09",1.82,1.82,1.82,1.82,107.0],["2008-12-10",2.38,2.38,1.82,1.82,393.0],["2008-12-11",1.96,2.38,1.54,2.38,3886.0],["2008-12-12",2.38,2.38,2.38,2.38,821.0],["2008-12-15",2.38,2.38,2.38,2.38,829.0],["2008-12-16",2.38,2.38,1.96,1.96,964.0],["2008-12-17",1.848,2.52,1.848,2.38,4850.0],["2008-12-18",2.38,2.38,2.38,2.38,1000.0],["2008-12-19",2.38,2.38,2.38,2.38,0.0],["2008-12-22",2.38,2.38,2.38,2.38,0.0],["2008-12-23",2.38,2.38,2.38,2.38,7.0],["2008-12-24",2.38,2.38,2.38,2.38,0.0],["2008-12-26",2.38,2.38,2.38,2.38,0.0],["2008-12-29",1.96,1.96,1.96,1.96,1429.0],["2008-12-30",1.89,1.89,1.89,1.89,536.0],["2008-12-31",1.96,2.66,1.96,2.66,607.0],["2009-01-02",2.8,2.94,2.8,2.94,921.0],["2009-01-05",3.08,3.08,3.08,3.08,821.0],["2009-01-06",3.08,3.08,3.08,3.08,0.0],["2009-01-07",3.08,3.5,3.08,3.5,1214.0],["2009-01-08",3.36,3.5,3.36,3.5,79.0],["2009-01-09",3.5,3.5,3.5,3.5,0.0],["2009-01-12",3.5,4.2,3.5,4.2,2229.0],["2009-01-13",4.34,4.34,4.2,4.2,2450.0],["2009-01-14",3.99,3.99,3.99,3.99,714.0],["2009-01-15",3.5,3.5,3.5,3.5,1429.0],["2009-01-16",3.08,3.08,3.08,3.08,114.0],["2009-01-20",4.2,4.2,4.2,4.2,71.0],["2009-01-21",4.2,4.2,4.2,4.2,0.0],["2009-01-22",4.2,4.2,4.2,4.2,0.0],["2009-01-23",3.36,3.36,3.36,3.36,200.0],["2009-01-26",3.36,3.36,3.36,3.36,0.0],["2009-01-27",4.48,4.48,4.48,4.48,21.0],["2009-01-28",4.48,4.48,4.48,4.48,93.0],["2009-01-29",4.48,4.48,4.48,4.48,0.0],["2009-01-30",4.48,4.48,3.22,3.22,171.0],["2009-02-02",3.22,3.22,3.22,3.22,7.0],["2009-02-03",3.22,3.22,3.22,3.22,0.0],["2009-02-04",3.22,3.22,3.22,3.22,0.0],["2009-02-05",3.458,4.48,3.458,4.48,207.0],["2009-02-06",4.48,4.48,4.018,4.48,964.0],["2009-02-09",5.18,5.18,5.18,5.18,21.0],["2009-02-10",4.34,4.9,4.2,4.76,2386.0],["2009-02-11",3.5,4.2,2.38,4.2,1443.0],["2009-02-12",3.71,3.71,3.71,3.71,357.0],["2009-02-13",3.08,3.5,3.08,3.5,457.0],["2009-02-17",3.36,3.5,3.36,3.5,443.0],["2009-02-18",2.8,3.5,2.8,2.8,600.0],["2009-02-19",2.8,2.8,2.8,2.8,0.0],["2009-02-20",2.8,2.8,2.8,2.8,0.0],["2009-02-23",2.8,3.5,2.8,3.5,1136.0],["2009-02-24",3.08,3.08,3.08,3.08,293.0],["2009-02-25",3.5,3.5,3.5,3.5,50.0],["2009-02-26",2.94,4.9,2.94,4.9,143.0],["2009-02-27",4.34,4.34,4.34,4.34,71.0],["2009-03-02",4.34,4.34,4.34,4.34,0.0],["2009-03-03",4.34,4.34,4.34,4.34,0.0],["2009-03-04",3.57,4.2,3.57,4.2,500.0],["2009-03-05",4.2,4.2,4.2,4.2,0.0],["2009-03-06",4.9,4.9,4.9,4.9,14.0],["2009-03-09",2.52,2.52,2.52,2.52,21.0],["2009-03-10",4.9,4.9,4.9,4.9,607.0],["2009-03-11",4.9,4.9,4.9,4.9,0.0],["2009-03-12",4.9,4.9,4.9,4.9,0.0],["2009-03-13",4.9,4.9,4.9,4.9,0.0],["2009-03-16",4.9,4.9,4.9,4.9,0.0],["2009-03-17",4.9,4.9,4.9,4.9,193.0],["2009-03-18",4.9,4.9,4.9,4.9,0.0],["2009-03-19",4.2,4.76,3.5,4.76,857.0],["2009-03-20",4.76,4.76,4.76,4.76,0.0],["2009-03-23",4.76,4.76,4.76,4.76,0.0],["2009-03-24",4.76,4.76,4.76,4.76,0.0],["2009-03-25",3.92,3.92,3.92,3.92,357.0],["2009-03-26",3.92,3.92,3.92,3.92,0.0],["2009-03-27",2.94,2.94,2.94,2.94,379.0],["2009-03-30",2.94,3.08,2.94,3.08,621.0],["2009-03-31",2.814,2.94,2.52,2.94,2700.0],["2009-04-01",2.94,2.94,2.94,2.94,357.0],["2009-04-02",3.64,3.64,2.52,2.94,1071.0],["2009-04-03",2.94,3.36,2.94,3.36,1100.0],["2009-04-06",3.36,3.36,2.52,2.8,2271.0],["2009-04-07",2.8,2.8,2.8,2.8,0.0],["2009-04-08",3.08,3.08,3.08,3.08,14.0],["2009-04-09",3.08,3.08,3.08,3.08,0.0],["2009-04-13",2.8,3.36,2.8,3.36,564.0],["2009-04-14",3.36,3.36,3.36,3.36,0.0],["2009-04-15",2.8,3.36,2.8,3.22,750.0],["2009-04-16",3.22,3.22,3.22,3.22,0.0],["2009-04-17",3.22,3.22,3.22,3.22,0.0],["2009-04-20",3.22,3.22,3.22,3.22,214.0],["2009-04-21",3.22,3.36,3.22,3.248,743.0],["2009-04-22",3.248,3.248,3.248,3.248,0.0],["2009-04-23",3.248,3.248,3.248,3.248,0.0],["2009-04-24",3.22,3.22,3.22,3.22,71.0],["2009-04-27",2.8,2.8,2.8,2.8,214.0],["2009-04-28",2.8,2.8,2.8,2.8,0.0],["2009-04-29",2.8,2.8,2.8,2.8,0.0],["2009-04-30",2.8,2.8,2.8,2.8,0.0],["2009-05-01",2.52,2.8,2.52,2.8,114.0],["2009-05-04",2.8,3.5,2.8,3.5,336.0],["2009-05-05",3.5,3.5,3.5,3.5,71.0],["2009-05-06",3.5,3.5,3.5,3.5,93.0],["2009-05-07",3.5,3.5,3.5,3.5,36.0],["2009-05-08",3.5,3.5,3.01,3.01,1271.0],["2009-05-11",3.01,3.01,3.01,3.01,0.0],["2009-05-12",3.01,3.01,3.01,3.01,57.0],["2009-05-13",3.5,3.5,3.5,3.5,36.0],["2009-05-14",3.01,3.01,3.01,3.01,71.0],["2009-05-15",3.01,3.01,3.01,3.01,0.0],["2009-05-18",3.01,3.01,3.01,3.01,0.0],["2009-05-19",3.92,3.92,3.64,3.92,614.0],["2009-05-20",3.64,3.64,3.64,3.64,857.0],["2009-05-21",3.64,3.64,3.64,3.64,0.0],["2009-05-22",3.5,3.5,3.5,3.5,479.0],["2009-05-26",3.08,3.08,3.08,3.08,71.0],["2009-05-27",3.08,3.08,3.08,3.08,0.0],["2009-05-28",3.08,3.92,3.08,3.5,879.0],["2009-05-29",3.92,3.92,3.92,3.92,479.0],["2009-06-01",4.06,4.2,3.5,4.2,607.0],["2009-06-02",4.2,4.2,4.2,4.2,0.0],["2009-06-03",3.64,3.64,3.5,3.5,800.0],["2009-06-04",3.5,3.5,3.5,3.5,0.0],["2009-06-05",3.5,3.5,3.5,3.5,0.0],["2009-06-08",3.5,3.5,3.5,3.5,714.0],["2009-06-09",3.92,3.92,3.92,3.92,36.0],["2009-06-10",3.92,3.92,3.92,3.92,321.0],["2009-06-11",3.92,3.92,3.92,3.92,0.0],["2009-06-12",3.85,3.85,3.22,3.22,500.0],["2009-06-15",3.36,3.5,3.22,3.22,1107.0],["2009-06-16",3.5,3.5,3.5,3.5,643.0],["2009-06-17",3.5,3.5,3.22,3.22,386.0],["2009-06-18",3.22,3.22,3.22,3.22,0.0],["2009-06-19",3.64,4.06,3.64,4.06,171.0],["2009-06-22",3.5,3.5,3.5,3.5,100.0],["2009-06-23",3.5,3.5,3.5,3.5,214.0],["2009-06-24",3.5,3.5,3.5,3.5,450.0],["2009-06-25",3.36,3.5,3.36,3.5,286.0],["2009-06-26",3.5,3.5,3.5,3.5,2000.0],["2009-06-29",3.5,3.5,3.5,3.5,0.0],["2009-06-30",3.5,3.5,3.5,3.5,0.0],["2009-07-01",3.5,3.5,3.5,3.5,0.0],["2009-07-02",3.5,3.92,3.332,3.5,9679.0],["2009-07-06",3.5,3.5,3.5,3.5,500.0],["2009-07-07",3.29,3.5,3.29,3.29,1571.0],["2009-07-08",3.29,3.36,3.29,3.29,786.0],["2009-07-09",3.29,3.29,3.29,3.29,0.0],["2009-07-10",3.92,4.06,3.92,4.06,429.0],["2009-07-13",4.06,4.06,4.06,4.06,0.0],["2009-07-14",4.06,4.06,3.64,3.85,857.0],["2009-07-15",3.92,4.2,3.71,4.06,1857.0],["2009-07-16",4.06,4.06,4.06,4.06,0.0],["2009-07-17",4.06,4.06,4.06,4.06,0.0],["2009-07-20",4.06,4.06,4.06,4.06,0.0],["2009-07-21",4.06,4.06,4.06,4.06,0.0],["2009-07-22",4.06,4.06,4.06,4.06,0.0],["2009-07-23",4.06,4.06,4.06,4.06,0.0],["2009-07-24",4.06,4.06,4.06,4.06,0.0],["2009-07-27",4.06,4.06,4.06,4.06,0.0],["2009-07-28",3.5,3.5,3.5,3.5,71.0],["2009-07-29",3.36,3.36,3.36,3.36,500.0],["2009-07-30",3.36,3.36,3.36,3.36,29.0],["2009-07-31",3.36,3.36,3.36,3.36,157.0],["2009-08-03",3.36,3.36,3.36,3.36,0.0],["2009-08-04",3.36,3.36,3.36,3.36,143.0],["2009-08-05",3.92,3.92,3.36,3.36,3071.0],["2009-08-06",3.92,3.92,3.92,3.92,64.0],["2009-08-07",3.92,3.92,3.92,3.92,0.0],["2009-08-10",3.92,3.92,3.92,3.92,0.0],["2009-08-11",3.92,3.92,3.92,3.92,0.0],["2009-08-12",3.92,3.92,3.92,3.92,157.0],["2009-08-13",3.92,4.76,3.92,4.48,1850.0],["2009-08-14",3.36,4.48,3.36,4.48,964.0],["2009-08-17",4.48,4.48,4.48,4.48,71.0],["2009-08-18",3.01,3.36,3.01,3.36,150.0],["2009-08-19",3.01,3.01,3.01,3.01,286.0],["2009-08-20",3.36,3.36,2.73,2.73,343.0],["2009-08-21",3.5,3.5,3.5,3.5,236.0],["2009-08-24",3.5,3.5,3.5,3.5,0.0],["2009-08-25",3.5,3.5,3.08,3.08,500.0],["2009-08-26",3.08,3.08,3.08,3.08,0.0],["2009-08-27",3.08,3.08,3.08,3.08,93.0],["2009-08-28",3.08,3.08,3.08,3.08,71.0],["2009-08-31",3.08,3.08,3.08,3.08,729.0],["2009-09-01",3.08,3.64,3.08,3.64,1057.0],["2009-09-02",3.64,3.64,3.64,3.64,0.0],["2009-09-03",3.36,3.5,3.36,3.5,1714.0],["2009-09-04",2.8,3.5,2.8,3.5,379.0],["2009-09-08",3.5,3.78,3.5,3.5,771.0],["2009-09-09",2.52,4.2,2.52,4.2,850.0],["2009-09-10",4.2,4.2,4.2,4.2,0.0],["2009-09-11",3.5,4.06,3.5,3.5,557.0],["2009-09-14",2.8,3.92,2.8,3.92,1193.0],["2009-09-15",4.06,4.2,4.06,4.2,500.0],["2009-09-16",2.66,3.5,2.66,3.08,1000.0],["2009-09-17",3.5,3.5,3.5,3.5,250.0],["2009-09-18",3.5,3.5,3.5,3.5,0.0],["2009-09-21",4.2,4.2,4.2,4.2,86.0],["2009-09-22",4.2,4.2,3.64,3.64,964.0],["2009-09-23",3.5,3.5,3.5,3.5,857.0],["2009-09-24",3.5,3.5,2.94,2.94,1600.0],["2009-09-25",3.92,4.2,3.5,4.06,1607.0],["2009-09-28",3.92,3.92,2.94,3.5,471.0],["2009-09-29",3.5,3.5,3.5,3.5,771.0],["2009-09-30",3.5,3.5,3.5,3.5,371.0],["2009-10-01",3.78,3.78,3.78,3.78,14.0],["2009-10-02",3.36,3.36,3.36,3.36,321.0],["2009-10-05",2.94,3.08,2.94,2.94,2057.0],["2009-10-06",2.94,2.94,2.94,2.94,0.0],["2009-10-07",2.94,2.94,2.94,2.94,0.0],["2009-10-08",3.64,3.71,3.64,3.71,229.0],["2009-10-09",3.71,4.48,3.696,3.696,1943.0],["2009-10-12",3.22,4.48,3.22,4.48,121.0],["2009-10-13",4.48,4.48,4.48,4.48,0.0],["2009-10-14",4.06,4.06,3.22,3.22,1179.0],["2009-10-15",3.78,4.76,3.78,4.76,5379.0],["2009-10-16",4.76,4.76,4.2,4.62,886.0],["2009-10-19",4.48,4.48,3.5,4.2,629.0],["2009-10-20",4.2,4.2,4.2,4.2,21.0],["2009-10-21",4.06,4.06,3.64,3.64,707.0],["2009-10-22",4.62,4.62,4.62,4.62,143.0],["2009-10-23",4.62,4.62,4.62,4.62,0.0],["2009-10-26",4.62,4.62,4.62,4.62,0.0],["2009-10-27",3.92,4.06,3.92,4.06,86.0],["2009-10-28",4.06,4.06,4.06,4.06,0.0],["2009-10-29",4.2,4.2,3.612,3.612,2214.0],["2009-10-30",3.92,4.032,3.92,4.032,1429.0],["2009-11-02",4.032,4.032,4.032,4.032,0.0],["2009-11-03",4.06,4.62,4.06,4.62,1957.0],["2009-11-04",4.004,4.004,4.004,4.004,29.0],["2009-11-05",4.004,4.004,4.004,4.004,0.0],["2009-11-06",3.5,3.5,2.66,2.66,4107.0],["2009-11-09",3.92,3.92,3.08,3.08,1964.0],["2009-11-10",3.22,3.22,3.22,3.22,957.0],["2009-11-11",3.08,3.08,3.08,3.08,1393.0],["2009-11-12",3.5,3.92,3.36,3.36,1564.0],["2009-11-13",4.48,4.48,3.5,3.5,4757.0],["2009-11-16",4.2,4.34,3.78,3.78,4079.0],["2009-11-17",3.5,3.5,3.36,3.36,1057.0],["2009-11-18",3.36,3.36,3.36,3.36,0.0],["2009-11-19",3.36,3.5,3.08,3.5,1514.0],["2009-11-20",3.5,3.5,3.5,3.5,0.0],["2009-11-23",3.5,3.5,3.5,3.5,343.0],["2009-11-24",3.36,3.36,3.36,3.36,1429.0],["2009-11-25",3.5,3.5,3.5,3.5,2429.0],["2009-11-27",3.5,3.5,3.5,3.5,214.0],["2009-11-30",3.78,3.78,3.22,3.36,1714.0],["2009-12-01",3.22,3.36,3.08,3.36,2421.0],["2009-12-02",3.332,3.5,3.332,3.5,971.0],["2009-12-03",3.78,3.78,3.36,3.5,536.0],["2009-12-04",3.36,3.36,3.36,3.36,71.0],["2009-12-07",3.36,3.36,3.36,3.36,0.0],["2009-12-08",3.22,3.22,3.22,3.22,179.0],["2009-12-09",3.22,3.22,3.22,3.22,200.0],["2009-12-10",3.22,3.22,3.22,3.22,143.0],["2009-12-11",3.22,4.62,3.22,4.62,36.0],["2009-12-14",3.64,3.64,3.64,3.64,286.0],["2009-12-15",3.64,3.64,3.64,3.64,143.0],["2009-12-16",3.5,3.78,3.5,3.78,179.0],["2009-12-17",3.78,3.78,3.78,3.78,0.0],["2009-12-18",3.64,3.64,3.22,3.64,393.0],["2009-12-21",3.36,3.64,3.36,3.64,614.0],["2009-12-22",3.36,3.64,3.36,3.5,1529.0],["2009-12-23",3.5,3.5,3.5,3.5,0.0],["2009-12-24",3.5,3.5,3.5,3.5,0.0],["2009-12-28",3.5,3.5,2.94,3.43,1236.0],["2009-12-29",3.5,3.78,3.5,3.78,6464.0],["2009-12-30",4.06,4.06,4.06,4.06,436.0],["2009-12-31",3.92,3.92,3.5,3.5,857.0],["2010-01-04",3.5,3.5,3.5,3.5,1857.0],["2010-01-05",3.5,3.5,2.8,2.94,1993.0],["2010-01-06",2.8,4.06,2.8,4.018,3407.0],["2010-01-07",2.66,2.66,2.66,2.66,229.0],["2010-01-08",3.5,3.64,3.5,3.64,286.0],["2010-01-11",3.78,3.78,3.78,3.78,571.0],["2010-01-12",3.766,3.766,3.5,3.5,4271.0],["2010-01-13",3.5,3.5,3.5,3.5,286.0],["2010-01-14",3.22,3.22,3.22,3.22,714.0],["2010-01-15",3.5,3.5,3.43,3.43,71.0],["2010-01-19",3.5,3.5,3.22,3.5,1579.0],["2010-01-20",3.15,3.22,3.15,3.22,857.0],["2010-01-21",3.22,3.22,3.08,3.08,464.0],["2010-01-22",3.08,3.5,2.94,3.5,1536.0],["2010-01-25",2.94,3.15,2.94,3.08,2171.0],["2010-01-26",3.08,3.08,3.08,3.08,0.0],["2010-01-27",3.5,3.5,3.5,3.5,571.0],["2010-01-28",3.5,3.5,3.5,3.5,0.0],["2010-01-29",3.5,3.5,3.5,3.5,286.0],["2010-02-01",2.968,3.318,2.968,3.318,436.0],["2010-02-02",3.346,3.346,3.346,3.346,107.0],["2010-02-03",3.346,3.346,3.346,3.346,0.0],["2010-02-04",3.192,3.36,3.192,3.36,179.0],["2010-02-05",3.36,3.36,3.36,3.36,0.0],["2010-02-08",3.36,3.36,3.36,3.36,21.0],["2010-02-09",3.36,3.36,3.36,3.36,0.0],["2010-02-10",3.36,3.36,3.08,3.08,79.0],["2010-02-11",3.08,3.08,3.08,3.08,0.0],["2010-02-12",3.36,3.36,2.94,3.15,6714.0],["2010-02-16",3.5,3.5,3.5,3.5,286.0],["2010-02-17",3.5,3.5,3.08,3.08,136.0],["2010-02-18",3.5,3.5,3.5,3.5,2000.0],["2010-02-19",3.43,3.43,3.08,3.08,557.0],["2010-02-22",3.08,3.08,3.08,3.08,0.0],["2010-02-23",3.08,3.08,3.08,3.08,1500.0],["2010-02-24",3.5,3.5,3.5,3.5,400.0],["2010-02-25",3.36,3.36,3.08,3.08,607.0],["2010-02-26",3.08,3.08,3.08,3.08,0.0],["2010-03-01",3.22,3.22,3.22,3.22,857.0],["2010-03-02",3.22,3.22,3.22,3.22,0.0],["2010-03-03",3.08,3.5,3.08,3.5,143.0],["2010-03-04",3.5,3.5,3.5,3.5,714.0],["2010-03-05",3.22,3.22,3.22,3.22,686.0],["2010-03-08",3.22,3.22,3.22,3.22,0.0],["2010-03-09",3.5,3.5,3.22,3.5,786.0],["2010-03-10",3.5,3.5,3.5,3.5,36.0],["2010-03-11",3.5,3.5,3.5,3.5,0.0],["2010-03-12",3.5,3.5,3.5,3.5,0.0],["2010-03-15",3.22,3.5,3.22,3.5,2000.0],["2010-03-16",3.5,3.5,3.36,3.36,1321.0],["2010-03-17",3.5,3.5,3.5,3.5,179.0],["2010-03-18",3.5,3.5,3.5,3.5,950.0],["2010-03-19",3.5,3.5,3.5,3.5,29.0],["2010-03-22",3.5,3.5,3.5,3.5,1279.0],["2010-03-23",3.5,4.06,3.5,4.06,6929.0],["2010-03-24",4.06,4.06,4.06,4.06,0.0],["2010-03-25",3.5,4.06,3.5,4.06,414.0],["2010-03-26",4.06,4.06,4.06,4.06,0.0],["2010-03-29",4.06,4.06,4.06,4.06,0.0],["2010-03-30",4.06,4.06,4.06,4.06,0.0],["2010-03-31",3.92,3.92,3.92,3.92,179.0],["2010-04-01",3.78,3.78,3.78,3.78,71.0],["2010-04-05",3.5,3.5,3.5,3.5,2229.0],["2010-04-06",3.5,3.5,3.5,3.5,0.0],["2010-04-07",4.06,4.06,3.92,3.92,57.0],["2010-04-08",3.92,3.92,3.92,3.92,0.0],["2010-04-09",3.108,3.78,3.108,3.78,464.0],["2010-04-12",4.06,4.06,3.64,3.64,1371.0],["2010-04-13",4.06,4.06,3.64,3.64,893.0],["2010-04-14",3.36,3.36,3.108,3.318,1107.0],["2010-04-15",3.318,3.318,3.318,3.318,0.0],["2010-04-16",3.92,3.92,3.92,3.92,7.0],["2010-04-19",3.36,3.5,3.36,3.5,714.0],["2010-04-20",3.304,3.78,3.304,3.78,286.0],["2010-04-21",3.5,3.5,3.5,3.5,1286.0],["2010-04-22",3.5,3.5,3.5,3.5,0.0],["2010-04-23",3.36,3.36,3.36,3.36,29.0],["2010-04-26",3.5,3.5,3.5,3.5,500.0],["2010-04-27",3.248,3.92,3.248,3.85,2871.0],["2010-04-28",3.85,3.85,3.108,3.5,950.0],["2010-04-29",3.5,3.5,3.5,3.5,0.0],["2010-04-30",3.5,3.5,3.5,3.5,286.0],["2010-05-03",3.5,3.5,3.22,3.22,850.0],["2010-05-04",3.22,3.22,3.22,3.22,0.0],["2010-05-05",3.08,3.22,2.8,3.22,1029.0],["2010-05-06",3.5,3.5,3.5,3.5,36.0],["2010-05-07",3.5,3.5,3.5,3.5,179.0],["2010-05-10",3.08,3.78,3.08,3.5,1336.0],["2010-05-11",3.36,3.5,3.36,3.36,393.0],["2010-05-12",3.64,3.64,3.64,3.64,357.0],["2010-05-13",3.36,3.36,3.36,3.36,357.0],["2010-05-14",3.36,3.36,3.36,3.36,343.0],["2010-05-17",3.36,3.36,3.36,3.36,214.0],["2010-05-18",3.36,3.36,3.36,3.36,0.0],["2010-05-19",3.5,3.64,3.5,3.64,5714.0],["2010-05-20",3.64,3.64,3.36,3.5,1400.0],["2010-05-21",3.78,3.92,3.094,3.094,1521.0],["2010-05-24",3.094,3.78,3.094,3.64,1843.0],["2010-05-25",3.78,3.78,3.15,3.15,1579.0],["2010-05-26",3.57,3.78,3.15,3.752,1143.0],["2010-05-27",3.738,3.738,3.738,3.738,143.0],["2010-05-28",3.78,3.78,3.08,3.08,64.0],["2010-06-01",3.5,3.5,3.08,3.08,536.0],["2010-06-02",3.08,3.08,3.08,3.08,0.0],["2010-06-03",3.5,3.5,3.5,3.5,36.0],["2010-06-04",3.08,3.5,3.08,3.5,750.0],["2010-06-07",3.5,3.5,3.5,3.5,0.0],["2010-06-08",3.5,3.5,3.5,3.5,0.0],["2010-06-09",3.08,3.08,3.08,3.08,79.0],["2010-06-10",3.5,3.5,3.36,3.5,2529.0],["2010-06-11",3.5,3.5,3.5,3.5,0.0],["2010-06-14",3.5,3.5,3.5,3.5,0.0],["2010-06-15",3.08,3.36,2.8,3.36,1079.0],["2010-06-16",3.36,3.36,3.36,3.36,0.0],["2010-06-17",3.36,3.36,3.36,3.36,71.0],["2010-06-18",3.36,3.36,3.36,3.36,57.0],["2010-06-21",3.36,3.36,3.36,3.36,0.0],["2010-06-22",2.8,2.8,2.8,2.8,36.0],["2010-06-23",3.36,3.36,3.36,3.36,29.0],["2010-06-24",2.8,3.5,2.8,3.5,7064.0],["2010-06-25",3.5,3.5,3.5,3.5,4836.0],["2010-06-28",3.5,3.78,3.5,3.64,6807.0],["2010-06-29",3.78,3.78,3.36,3.36,1207.0],["2010-06-30",3.22,3.22,3.22,3.22,357.0],["2010-07-01",3.64,3.64,2.94,3.5,3407.0],["2010-07-02",3.5,3.5,2.94,3.5,357.0],["2010-07-06",2.94,3.5,2.94,3.5,500.0],["2010-07-07",2.94,3.5,2.94,3.5,1114.0],["2010-07-08",2.66,3.5,2.66,3.5,1379.0],["2010-07-09",3.78,3.78,3.5,3.64,2243.0],["2010-07-12",3.64,3.64,3.64,3.64,0.0],["2010-07-13",3.36,3.36,3.36,3.36,714.0],["2010-07-14",3.36,3.36,3.36,3.36,0.0],["2010-07-15",3.36,3.36,3.36,3.36,0.0],["2010-07-16",2.94,3.36,2.94,3.36,714.0],["2010-07-19",2.66,3.08,1.554,2.52,7707.0],["2010-07-20",3.08,3.08,2.66,2.94,1629.0],["2010-07-21",2.94,2.94,2.94,2.94,0.0],["2010-07-22",2.66,3.08,2.66,3.08,1536.0],["2010-07-23",3.08,3.08,3.08,3.08,0.0],["2010-07-26",3.08,3.5,3.08,3.5,3071.0],["2010-07-27",3.22,3.22,2.8,2.8,1457.0],["2010-07-28",2.8,2.8,2.8,2.8,0.0],["2010-07-29",3.43,3.43,3.43,3.43,71.0],["2010-07-30",3.43,3.43,3.43,3.43,0.0],["2010-08-02",3.08,3.22,2.8,3.22,957.0],["2010-08-03",3.22,3.22,3.22,3.22,0.0],["2010-08-04",3.22,3.22,3.22,3.22,214.0],["2010-08-05",2.8,2.884,2.8,2.884,1071.0],["2010-08-06",2.8,3.22,2.8,3.08,679.0],["2010-08-09",3.08,3.08,2.674,2.8,771.0],["2010-08-10",2.674,2.8,2.674,2.8,143.0],["2010-08-11",2.8,3.22,2.8,3.22,79.0],["2010-08-12",3.22,3.22,2.8,2.8,400.0],["2010-08-13",2.8,3.22,2.8,2.8,1400.0],["2010-08-16",2.8,2.8,2.8,2.8,557.0],["2010-08-17",2.8,2.8,2.8,2.8,0.0],["2010-08-18",2.674,3.22,2.59,3.22,1636.0],["2010-08-19",3.22,3.22,3.22,3.22,0.0],["2010-08-20",3.22,3.22,3.22,3.22,0.0],["2010-08-23",3.22,3.22,3.22,3.22,0.0],["2010-08-24",2.66,2.8,2.66,2.8,257.0],["2010-08-25",2.8,3.22,2.8,2.8,586.0],["2010-08-26",2.8,2.8,2.8,2.8,0.0],["2010-08-27",2.8,3.08,2.66,3.08,2179.0],["2010-08-30",2.8,2.94,2.8,2.94,957.0],["2010-08-31",2.94,3.22,2.94,3.22,986.0],["2010-09-01",2.8,2.814,2.8,2.8,1643.0],["2010-09-02",2.8,2.94,2.8,2.94,3471.0],["2010-09-03",2.8,3.22,2.66,2.66,1807.0],["2010-09-07",2.94,2.94,2.66,2.66,393.0],["2010-09-08",2.94,2.94,2.66,2.73,4607.0],["2010-09-09",2.59,2.59,2.59,2.59,57.0],["2010-09-10",2.52,3.22,2.52,2.66,5157.0],["2010-09-13",2.688,2.688,2.688,2.688,286.0],["2010-09-14",2.8,2.94,2.66,2.94,2936.0],["2010-09-15",2.94,2.94,2.94,2.94,4057.0],["2010-09-16",2.94,2.94,2.94,2.94,0.0],["2010-09-17",2.94,2.94,2.94,2.94,0.0],["2010-09-20",2.8,2.8,2.8,2.8,814.0],["2010-09-21",2.66,2.66,2.66,2.66,386.0],["2010-09-22",2.52,2.66,2.52,2.66,750.0],["2010-09-23",2.66,2.66,2.66,2.66,1357.0],["2010-09-24",2.94,2.94,2.66,2.94,979.0],["2010-09-27",2.8,2.8,2.8,2.8,1307.0],["2010-09-28",2.8,3.22,2.66,3.22,636.0],["2010-09-29",3.22,3.22,3.22,3.22,143.0],["2010-09-30",2.8,3.22,2.8,3.22,4657.0],["2010-10-01",3.08,3.22,2.8,3.22,1621.0],["2010-10-04",2.87,2.87,2.8,2.8,2171.0],["2010-10-05",2.8,2.8,2.534,2.8,7700.0],["2010-10-06",2.8,3.08,2.8,2.8,4571.0],["2010-10-07",2.8,2.8,2.66,2.8,8329.0],["2010-10-08",2.73,2.8,2.73,2.8,3643.0],["2010-10-11",2.8,2.8,2.73,2.73,700.0],["2010-10-12",2.8,2.94,2.8,2.94,1571.0],["2010-10-13",2.94,2.94,2.73,2.8,1807.0],["2010-10-14",2.8,3.08,2.66,3.08,4993.0],["2010-10-15",2.73,3.08,2.66,2.94,10393.0],["2010-10-18",2.73,2.87,2.59,2.59,3400.0],["2010-10-19",2.94,2.94,2.94,2.94,107.0],["2010-10-20",2.8,3.08,2.8,2.8,1364.0],["2010-10-21",3.08,3.08,2.8,2.8,2243.0],["2010-10-22",2.8,2.94,2.8,2.94,3893.0],["2010-10-25",2.8,3.08,2.73,3.01,32821.0],["2010-10-26",3.01,3.08,2.73,2.94,34693.0],["2010-10-27",2.94,2.94,2.94,2.94,17729.0],["2010-10-28",2.94,2.94,2.94,2.94,1786.0],["2010-10-29",2.8,2.8,2.744,2.8,5286.0],["2010-11-01",2.73,2.94,2.73,2.94,1286.0],["2010-11-02",2.8,2.94,2.8,2.94,1000.0],["2010-11-03",2.94,2.94,2.94,2.94,0.0],["2010-11-04",3.08,3.08,2.94,3.08,6429.0],["2010-11-05",2.94,3.08,2.94,2.94,3657.0],["2010-11-08",3.22,3.36,2.94,3.36,8086.0],["2010-11-09",3.78,3.78,3.22,3.5,16779.0],["2010-11-10",4.76,4.76,3.64,3.78,1371.0],["2010-11-11",3.78,4.2,3.682,4.2,1521.0],["2010-11-12",4.9,4.9,3.682,3.682,171.0],["2010-11-15",3.5,3.78,3.5,3.78,814.0],["2010-11-16",3.5,3.5,3.22,3.22,679.0],["2010-11-17",3.5,3.5,3.5,3.5,7.0],["2010-11-18",3.5,3.5,3.5,3.5,0.0],["2010-11-19",3.5,3.5,3.5,3.5,71.0],["2010-11-22",3.43,3.64,3.43,3.64,407.0],["2010-11-23",3.22,3.22,3.22,3.22,357.0],["2010-11-24",3.22,3.22,3.22,3.22,0.0],["2010-11-26",3.22,3.22,3.22,3.22,0.0],["2010-11-29",3.22,3.22,3.22,3.22,0.0],["2010-11-30",3.36,3.5,3.36,3.36,593.0],["2010-12-01",3.36,3.36,3.36,3.36,3393.0],["2010-12-02",3.36,3.5,3.36,3.5,1443.0],["2010-12-03",3.36,3.36,3.08,3.22,2893.0],["2010-12-06",3.08,3.08,3.08,3.08,914.0],["2010-12-07",3.08,3.22,3.08,3.22,786.0],["2010-12-08",3.08,3.08,3.08,3.08,14.0],["2010-12-09",3.08,3.64,3.08,3.64,714.0],["2010-12-10",3.08,3.08,2.94,2.94,3000.0],["2010-12-13",2.94,2.94,2.94,2.94,571.0],["2010-12-14",2.94,2.94,2.94,2.94,143.0],["2010-12-15",2.94,2.94,2.94,2.94,0.0],["2010-12-16",2.954,4.62,2.954,3.5,11950.0],["2010-12-17",4.2,4.83,3.5,3.64,12836.0],["2010-12-20",3.92,4.9,3.36,4.9,7636.0],["2010-12-21",4.9,4.9,4.06,4.9,864.0],["2010-12-22",3.64,3.64,3.64,3.64,607.0],["2010-12-23",4.9,4.9,3.64,4.62,1250.0],["2010-12-27",4.62,4.62,3.92,4.2,2586.0],["2010-12-28",4.2,4.2,3.64,3.654,5029.0],["2010-12-29",3.78,4.06,3.78,4.06,907.0],["2010-12-30",4.06,4.06,3.78,3.92,2036.0],["2010-12-31",3.78,4.55,3.78,4.55,2714.0],["2011-01-03",3.78,4.2,3.78,3.92,2064.0],["2011-01-04",3.99,4.06,3.99,4.06,836.0],["2011-01-05",4.06,4.06,4.06,4.06,843.0],["2011-01-06",3.92,3.92,3.92,3.92,129.0],["2011-01-07",3.78,3.78,3.78,3.78,429.0],["2011-01-10",3.78,3.78,3.78,3.78,500.0],["2011-01-11",3.92,3.92,3.92,3.92,79.0],["2011-01-12",3.92,3.92,3.92,3.92,250.0],["2011-01-13",3.92,3.92,3.78,3.78,821.0],["2011-01-14",3.64,4.06,3.64,3.64,493.0],["2011-01-18",4.06,4.06,3.5,3.5,1436.0],["2011-01-19",3.64,3.78,3.64,3.78,1500.0],["2011-01-20",3.5,3.5,3.5,3.5,536.0],["2011-01-21",3.78,4.06,3.5,4.06,1843.0],["2011-01-24",4.06,4.06,4.06,4.06,686.0],["2011-01-25",4.2,4.2,3.5,3.5,1500.0],["2011-01-26",4.2,4.2,4.2,4.2,714.0],["2011-01-27",3.92,3.92,3.92,3.92,714.0],["2011-01-28",3.5,3.92,3.5,3.57,4286.0],["2011-01-31",3.57,3.57,3.57,3.57,0.0],["2011-02-01",3.92,3.92,3.92,3.92,36.0],["2011-02-02",3.92,3.92,3.92,3.92,0.0],["2011-02-03",3.92,3.92,3.92,3.92,0.0],["2011-02-04",4.2,4.2,4.2,4.2,1243.0],["2011-02-07",3.85,3.85,3.85,3.85,714.0],["2011-02-08",3.514,3.528,3.5,3.5,1443.0],["2011-02-09",3.5,3.5,3.5,3.5,0.0],["2011-02-10",3.5,3.5,3.5,3.5,857.0],["2011-02-11",3.5,3.5,3.5,3.5,0.0],["2011-02-14",3.5,3.5,3.5,3.5,1079.0],["2011-02-15",3.5,3.5,3.5,3.5,0.0],["2011-02-16",3.64,3.64,3.514,3.514,229.0],["2011-02-17",3.514,3.514,3.514,3.514,0.0],["2011-02-18",3.528,3.528,3.528,3.528,171.0],["2011-02-22",3.528,3.64,3.36,3.36,3321.0],["2011-02-23",3.64,3.64,3.5,3.5,9136.0],["2011-02-24",3.99,4.06,3.64,3.78,1850.0],["2011-02-25",3.64,3.64,3.5,3.5,271.0],["2011-02-28",3.794,4.2,3.794,4.2,5579.0],["2011-03-01",4.2,4.2,4.2,4.2,214.0],["2011-03-02",3.528,3.528,3.528,3.528,107.0],["2011-03-03",3.528,3.528,3.528,3.528,0.0],["2011-03-04",3.528,3.528,3.528,3.528,0.0],["2011-03-07",3.668,3.668,3.668,3.668,321.0],["2011-03-08",3.668,3.668,3.668,3.668,0.0],["2011-03-09",3.668,3.668,3.668,3.668,1071.0],["2011-03-10",3.668,3.85,3.668,3.85,7500.0],["2011-03-11",3.99,4.06,3.64,3.64,2314.0],["2011-03-14",3.64,4.2,3.64,4.2,2564.0],["2011-03-15",3.5,3.5,3.5,3.5,50.0],["2011-03-16",4.2,4.48,3.64,3.64,12293.0],["2011-03-17",3.92,3.92,3.92,3.92,357.0],["2011-03-18",3.92,3.92,3.92,3.92,714.0],["2011-03-21",4.06,4.9,4.06,4.48,1500.0],["2011-03-22",4.48,4.48,3.92,3.92,1893.0],["2011-03-23",3.92,3.92,3.92,3.92,214.0],["2011-03-24",4.2,4.48,3.99,3.99,2571.0],["2011-03-25",3.99,4.06,3.99,4.06,607.0],["2011-03-28",4.34,4.34,4.06,4.06,79.0],["2011-03-29",4.34,4.34,3.99,4.34,200.0],["2011-03-30",4.2,4.2,4.06,4.06,414.0],["2011-03-31",4.41,4.41,4.41,4.41,500.0],["2011-04-01",4.41,4.41,4.41,4.41,0.0],["2011-04-04",4.06,4.06,4.06,4.06,250.0],["2011-04-05",4.06,4.41,3.92,3.92,2593.0],["2011-04-06",3.99,3.99,3.99,3.99,36.0],["2011-04-07",4.06,4.06,4.06,4.06,36.0],["2011-04-08",4.41,4.41,3.92,4.2,457.0],["2011-04-11",3.92,3.92,3.92,3.92,21.0],["2011-04-12",3.92,3.92,3.92,3.92,0.0],["2011-04-13",3.92,3.92,3.92,3.92,29.0],["2011-04-14",3.92,3.92,3.92,3.92,0.0],["2011-04-15",3.92,3.92,3.92,3.92,1571.0],["2011-04-18",3.92,3.92,3.92,3.92,0.0],["2011-04-19",3.92,4.2,3.85,3.85,3800.0],["2011-04-20",3.85,3.85,3.85,3.85,0.0],["2011-04-21",3.99,3.99,3.64,3.71,700.0],["2011-04-25",3.99,3.99,3.71,3.71,4607.0],["2011-04-26",3.71,3.71,3.71,3.71,0.0],["2011-04-27",3.71,3.892,3.71,3.892,286.0],["2011-04-28",3.71,3.78,3.57,3.78,4500.0],["2011-04-29",3.57,4.06,3.57,3.64,214.0],["2011-05-02",3.64,3.64,3.57,3.57,1143.0],["2011-05-03",2.94,3.5,2.94,3.5,714.0],["2011-05-04",3.5,3.5,3.22,3.5,686.0],["2011-05-05",3.5,3.5,3.5,3.5,29.0],["2011-05-06",3.78,3.976,3.78,3.92,3857.0],["2011-05-09",3.92,3.92,2.38,3.22,14000.0],["2011-05-10",2.94,3.92,2.94,3.92,300.0],["2011-05-11",3.92,3.92,3.92,3.92,0.0],["2011-05-12",3.92,3.92,3.92,3.92,0.0],["2011-05-13",3.92,3.92,3.92,3.92,0.0],["2011-05-16",3.78,3.78,3.78,3.78,357.0],["2011-05-17",3.29,3.5,2.94,3.5,1757.0],["2011-05-18",3.486,3.64,3.08,3.64,1736.0],["2011-05-19",2.94,3.5,2.94,3.5,93.0],["2011-05-20",3.5,3.5,3.5,3.5,357.0],["2011-05-23",3.01,3.01,3.01,3.01,121.0],["2011-05-24",3.5,3.5,2.87,2.87,3929.0],["2011-05-25",2.87,2.87,2.87,2.87,0.0],["2011-05-26",3.36,3.36,3.36,3.36,14.0],["2011-05-27",2.87,3.36,2.87,3.36,400.0],["2011-05-31",2.87,3.36,2.87,3.36,164.0],["2011-06-01",3.36,3.36,3.36,3.36,0.0],["2011-06-02",3.36,3.36,3.36,3.36,0.0],["2011-06-03",2.87,2.94,2.87,2.87,286.0],["2011-06-06",3.22,3.22,3.22,3.22,1071.0],["2011-06-07",3.22,3.22,3.22,3.22,0.0],["2011-06-08",3.22,3.22,3.22,3.22,0.0],["2011-06-09",3.5,3.5,3.5,3.5,214.0],["2011-06-10",3.5,3.5,3.5,3.5,571.0],["2011-06-13",2.87,3.5,2.87,3.36,3014.0],["2011-06-14",3.36,3.36,3.36,3.36,0.0],["2011-06-15",3.36,3.36,2.87,2.87,1107.0],["2011-06-16",2.87,2.87,2.87,2.87,179.0],["2011-06-17",2.8,3.22,2.8,3.22,1071.0],["2011-06-20",3.22,3.22,3.22,3.22,0.0],["2011-06-21",2.8,3.15,2.8,2.8,1843.0],["2011-06-22",2.8,2.8,2.8,2.8,429.0],["2011-06-23",2.66,2.66,2.66,2.66,71.0],["2011-06-24",2.66,2.66,2.66,2.66,0.0],["2011-06-27",3.36,3.5,3.36,3.5,1571.0],["2011-06-28",2.66,2.8,2.66,2.8,379.0],["2011-06-29",3.5,3.5,3.36,3.36,3650.0],["2011-06-30",3.36,3.36,3.36,3.36,0.0],["2011-07-01",2.8,2.8,2.8,2.8,357.0],["2011-07-05",3.08,3.22,3.08,3.22,3571.0],["2011-07-06",3.15,3.22,2.8,2.8,5643.0],["2011-07-07",3.08,3.08,3.08,3.08,1071.0],["2011-07-08",2.8,3.15,2.8,3.15,321.0],["2011-07-11",3.15,3.15,3.15,3.15,0.0],["2011-07-12",3.15,3.15,2.66,2.66,936.0],["2011-07-13",3.08,3.08,3.08,3.08,36.0],["2011-07-14",2.94,3.08,2.66,3.08,1429.0],["2011-07-15",3.08,3.29,2.66,2.66,7050.0],["2011-07-18",3.22,3.22,2.59,2.59,1621.0],["2011-07-19",3.08,3.08,2.8,2.8,500.0],["2011-07-20",2.94,3.08,2.8,3.08,2357.0],["2011-07-21",2.66,3.08,2.66,3.08,486.0],["2011-07-22",2.66,3.08,2.66,3.08,429.0],["2011-07-25",2.8,2.94,2.8,2.94,614.0],["2011-07-26",2.814,2.94,2.814,2.94,2193.0],["2011-07-27",2.8,2.8,2.8,2.8,1143.0],["2011-07-28",2.8,2.8,2.8,2.8,0.0],["2011-07-29",3.08,3.08,2.8,2.8,1214.0],["2011-08-01",2.8,2.8,2.8,2.8,1929.0],["2011-08-02",2.66,2.94,2.59,2.94,729.0],["2011-08-03",2.94,3.08,2.94,3.08,393.0],["2011-08-04",2.8,2.8,2.8,2.8,21.0],["2011-08-05",2.59,2.94,2.59,2.94,50.0],["2011-08-08",2.59,2.59,2.52,2.52,429.0],["2011-08-09",2.52,2.52,2.52,2.52,271.0],["2011-08-10",2.94,3.08,2.8,2.8,2800.0],["2011-08-11",3.08,3.08,2.52,3.08,1221.0],["2011-08-12",3.08,3.08,3.08,3.08,0.0],["2011-08-15",2.52,2.52,2.52,2.52,321.0],["2011-08-16",3.01,3.01,3.01,3.01,179.0],["2011-08-17",3.01,3.01,3.01,3.01,0.0],["2011-08-18",3.01,3.01,3.01,3.01,0.0],["2011-08-19",2.8,2.87,2.8,2.87,129.0],["2011-08-22",2.94,2.94,2.52,2.52,1464.0],["2011-08-23",2.52,2.52,2.52,2.52,357.0],["2011-08-24",3.22,3.22,3.22,3.22,29.0],["2011-08-25",3.22,3.36,3.22,3.22,1393.0],["2011-08-26",3.22,3.22,3.22,3.22,0.0],["2011-08-29",2.66,2.66,2.52,2.562,2614.0],["2011-08-30",2.562,2.562,2.562,2.562,0.0],["2011-08-31",2.632,3.08,2.632,3.08,93.0],["2011-09-01",2.632,3.08,2.632,2.94,379.0],["2011-09-02",2.94,2.94,2.94,2.94,0.0],["2011-09-06",2.52,2.8,2.52,2.8,214.0],["2011-09-07",2.8,2.94,2.8,2.8,1857.0],["2011-09-08",2.94,2.94,2.66,2.66,2036.0],["2011-09-09",2.66,2.66,2.66,2.66,843.0],["2011-09-12",2.66,3.01,2.52,3.01,2379.0],["2011-09-13",3.01,3.01,3.01,3.01,0.0],["2011-09-14",3.01,3.01,3.01,3.01,0.0],["2011-09-15",3.01,3.01,3.01,3.01,0.0],["2011-09-16",2.8,3.01,2.8,3.01,2500.0],["2011-09-19",2.8,2.8,2.8,2.8,1107.0],["2011-09-20",2.8,2.8,2.8,2.8,0.0],["2011-09-21",2.8,2.8,2.8,2.8,0.0],["2011-09-22",2.8,2.8,2.8,2.8,0.0],["2011-09-23",2.8,2.8,2.8,2.8,6764.0],["2011-09-26",2.52,3.01,2.52,3.01,1607.0],["2011-09-27",2.632,2.66,2.632,2.66,321.0],["2011-09-28",2.52,2.8,2.52,2.8,1143.0],["2011-09-29",2.66,2.66,2.66,2.66,200.0],["2011-09-30",2.66,2.66,2.66,2.66,0.0],["2011-10-03",2.52,2.52,2.52,2.52,5664.0],["2011-10-04",2.52,2.52,2.52,2.52,71.0],["2011-10-05",2.8,2.8,2.674,2.674,1964.0],["2011-10-06",2.674,2.674,2.674,2.674,0.0],["2011-10-07",2.87,2.87,2.87,2.87,14.0],["2011-10-10",2.87,2.87,2.87,2.87,0.0],["2011-10-11",2.87,2.87,2.87,2.87,64.0],["2011-10-12",2.52,2.52,2.52,2.52,229.0],["2011-10-13",2.52,2.52,2.52,2.52,0.0],["2011-10-14",2.52,2.66,2.52,2.66,536.0],["2011-10-17",2.66,2.66,2.38,2.38,1086.0],["2011-10-18",2.38,2.38,2.38,2.38,0.0],["2011-10-19",2.38,2.38,2.38,2.38,0.0],["2011-10-20",2.66,2.66,2.24,2.24,721.0],["2011-10-21",2.66,2.66,2.66,2.66,21.0],["2011-10-24",2.66,2.66,2.66,2.66,443.0],["2011-10-25",2.59,2.87,2.59,2.87,21129.0],["2011-10-26",2.8,2.87,2.8,2.8,5000.0],["2011-10-27",2.8,2.8,2.8,2.8,714.0],["2011-10-28",2.8,2.8,2.8,2.8,314.0],["2011-10-31",2.8,3.08,2.8,3.08,1521.0],["2011-11-01",3.08,3.08,3.08,3.08,0.0],["2011-11-02",3.08,3.08,3.08,3.08,0.0],["2011-11-03",2.94,3.36,2.94,3.36,2357.0],["2011-11-04",3.22,3.346,3.08,3.08,3071.0],["2011-11-07",3.08,3.36,3.08,3.36,5357.0],["2011-11-08",3.08,3.08,3.08,3.08,3571.0],["2011-11-09",3.08,3.08,3.08,3.08,4314.0],["2011-11-10",3.08,3.08,3.08,3.08,0.0],["2011-11-11",3.08,3.08,3.08,3.08,0.0],["2011-11-14",3.36,3.43,3.22,3.22,5836.0],["2011-11-15",3.5,3.5,3.22,3.22,3929.0],["2011-11-16",3.22,3.22,3.22,3.22,821.0],["2011-11-17",2.94,2.94,2.94,2.94,71.0],["2011-11-18",3.22,3.29,3.22,3.29,3571.0],["2011-11-21",3.29,3.29,3.29,3.29,0.0],["2011-11-22",3.08,3.43,3.08,3.08,2607.0],["2011-11-23",3.08,3.08,3.08,3.08,857.0],["2011-11-25",3.08,3.08,3.08,3.08,0.0],["2011-11-28",3.08,3.08,3.08,3.08,0.0],["2011-11-29",3.08,3.08,3.08,3.08,36.0],["2011-11-30",3.08,3.08,2.66,2.66,2464.0],["2011-12-01",2.66,2.66,2.66,2.66,0.0],["2011-12-02",2.73,2.73,2.66,2.66,1464.0],["2011-12-05",2.52,2.66,2.52,2.66,693.0],["2011-12-06",2.66,3.276,2.66,3.276,729.0],["2011-12-07",3.29,3.29,2.8,3.08,2964.0],["2011-12-08",3.22,3.22,3.22,3.22,1786.0],["2011-12-09",3.22,3.22,3.22,3.22,0.0],["2011-12-12",2.87,3.22,2.66,2.66,3964.0],["2011-12-13",2.52,2.8,2.52,2.8,2857.0],["2011-12-14",2.8,2.8,2.8,2.8,0.0],["2011-12-15",2.8,2.8,2.8,2.8,0.0],["2011-12-16",3.08,3.08,3.08,3.08,71.0],["2011-12-19",3.22,3.22,2.52,2.52,5143.0],["2011-12-20",2.8,2.8,2.8,2.8,2971.0],["2011-12-21",2.94,2.94,2.94,2.94,871.0],["2011-12-22",2.94,2.94,2.8,2.8,4536.0],["2011-12-23",2.8,2.8,2.8,2.8,7.0],["2011-12-27",2.8,2.8,2.66,2.66,929.0],["2011-12-28",2.66,2.66,2.38,2.38,1786.0],["2011-12-29",2.52,2.52,2.38,2.38,893.0],["2011-12-30",2.8,2.8,2.8,2.8,1429.0],["2012-01-03",2.8,2.8,2.8,2.8,0.0],["2012-01-04",2.8,2.8,2.8,2.8,0.0],["2012-01-05",2.8,2.8,2.8,2.8,0.0],["2012-01-06",2.38,3.08,2.38,3.08,179.0],["2012-01-09",3.08,3.08,3.08,3.08,157.0],["2012-01-10",2.45,2.45,2.45,2.45,21.0],["2012-01-11",2.8,2.8,2.8,2.8,336.0],["2012-01-12",2.8,2.8,2.8,2.8,357.0],["2012-01-13",2.8,2.8,2.8,2.8,0.0],["2012-01-17",2.8,2.8,2.8,2.8,71.0],["2012-01-18",3.08,3.08,3.08,3.08,786.0],["2012-01-19",2.8,2.8,2.8,2.8,143.0],["2012-01-20",2.8,2.8,2.8,2.8,0.0],["2012-01-23",2.8,2.8,2.8,2.8,907.0],["2012-01-24",2.8,2.8,2.8,2.8,0.0],["2012-01-25",2.8,3.08,2.8,3.08,900.0],["2012-01-26",3.08,3.15,3.08,3.08,500.0],["2012-01-27",3.08,3.08,3.08,3.08,671.0],["2012-01-30",3.36,3.36,3.36,3.36,714.0],["2012-01-31",3.36,3.36,3.36,3.36,0.0],["2012-02-01",3.36,3.36,3.36,3.36,0.0],["2012-02-02",3.08,3.36,3.08,3.36,193.0],["2012-02-03",3.08,3.08,3.08,3.08,257.0],["2012-02-06",3.08,3.08,3.08,3.08,0.0],["2012-02-07",3.22,3.22,3.22,3.22,286.0],["2012-02-08",2.8,2.94,2.1,2.94,1914.0],["2012-02-09",2.94,2.94,2.94,2.94,21.0],["2012-02-10",2.66,2.66,2.66,2.66,429.0],["2012-02-13",2.66,2.66,2.66,2.66,0.0],["2012-02-14",2.31,2.31,2.31,2.31,200.0],["2012-02-15",2.52,2.52,2.52,2.52,71.0],["2012-02-16",2.94,3.08,2.94,2.94,500.0],["2012-02-17",2.8,2.8,2.8,2.8,143.0],["2012-02-21",2.8,2.8,2.52,2.52,1007.0],["2012-02-22",2.52,2.52,2.52,2.52,0.0],["2012-02-23",2.52,2.52,2.38,2.38,129.0],["2012-02-24",2.38,2.38,2.38,2.38,0.0],["2012-02-27",2.38,2.38,2.38,2.38,0.0],["2012-02-28",3.01,3.01,2.38,2.38,507.0],["2012-02-29",2.38,2.38,2.38,2.38,0.0],["2012-03-01",3.01,3.01,2.38,2.38,414.0],["2012-03-02",2.38,2.38,2.38,2.38,0.0],["2012-03-05",3.01,3.01,2.8,2.8,1629.0],["2012-03-06",2.8,2.8,2.8,2.8,0.0],["2012-03-07",3.01,3.01,3.01,3.01,14.0],["2012-03-08",3.01,3.01,2.8,3.01,7714.0],["2012-03-09",3.01,3.01,3.01,3.01,0.0],["2012-03-12",3.08,3.08,2.94,2.94,86.0],["2012-03-13",2.94,2.94,2.38,2.45,4429.0],["2012-03-14",2.38,2.59,2.324,2.324,7750.0],["2012-03-15",2.31,2.38,2.24,2.24,5786.0],["2012-03-16",2.38,2.38,2.38,2.38,800.0],["2012-03-19",2.24,2.8,2.24,2.8,764.0],["2012-03-20",2.24,2.24,2.24,2.24,36.0],["2012-03-21",2.24,2.24,2.24,2.24,0.0],["2012-03-22",2.24,2.24,2.24,2.24,164.0],["2012-03-23",2.24,2.24,2.24,2.24,0.0],["2012-03-26",2.24,2.24,2.24,2.24,71.0],["2012-03-27",2.8,2.8,2.8,2.8,371.0],["2012-03-28",2.8,2.8,2.8,2.8,0.0],["2012-03-29",2.8,2.8,2.8,2.8,0.0],["2012-03-30",2.8,2.8,2.24,2.24,571.0],["2012-04-02",2.24,2.24,2.24,2.24,0.0],["2012-04-03",2.24,2.24,2.24,2.24,0.0],["2012-04-04",2.24,2.24,2.24,2.24,0.0],["2012-04-05",2.24,2.24,1.82,1.82,2957.0],["2012-04-09",1.96,2.52,1.96,2.38,2964.0],["2012-04-10",2.38,2.38,2.38,2.38,0.0],["2012-04-11",2.38,2.38,2.38,2.38,0.0],["2012-04-12",2.52,2.52,2.52,2.52,714.0],["2012-04-13",2.52,2.52,2.52,2.52,0.0],["2012-04-16",2.1,2.24,1.96,1.96,13571.0],["2012-04-17",1.96,1.96,1.96,1.96,500.0],["2012-04-18",1.96,1.96,1.96,1.96,0.0],["2012-04-19",1.96,1.96,1.96,1.96,0.0],["2012-04-20",1.96,2.24,1.89,2.24,3250.0],["2012-04-23",2.24,2.24,2.24,2.24,0.0],["2012-04-24",2.24,2.24,2.24,2.24,200.0],["2012-04-25",2.24,2.24,2.24,2.24,0.0],["2012-04-26",2.24,2.24,2.24,2.24,0.0],["2012-04-27",2.24,2.24,2.24,2.24,0.0],["2012-04-30",2.38,2.38,2.38,2.38,79.0],["2012-05-01",2.38,2.38,2.38,2.38,0.0],["2012-05-02",1.89,2.52,1.89,2.52,2164.0],["2012-05-03",2.52,2.52,2.52,2.52,0.0],["2012-05-04",2.52,2.52,2.52,2.52,0.0],["2012-05-07",2.52,2.52,2.52,2.52,0.0],["2012-05-08",2.52,2.52,2.52,2.52,214.0],["2012-05-09",2.52,2.52,2.52,2.52,0.0],["2012-05-10",2.1,2.52,2.1,2.52,529.0],["2012-05-11",2.38,2.38,2.38,2.38,100.0],["2012-05-14",2.24,2.24,2.24,2.24,500.0],["2012-05-15",2.1,2.1,2.1,2.1,357.0],["2012-05-16",1.96,2.38,1.96,2.38,464.0],["2012-05-17",2.38,2.38,2.38,2.38,0.0],["2012-05-18",2.38,2.38,2.38,2.38,0.0],["2012-05-21",2.38,2.38,2.38,2.38,0.0],["2012-05-22",2.38,2.38,2.38,2.38,0.0],["2012-05-23",2.24,2.24,2.1,2.1,786.0],["2012-05-24",1.96,2.1,1.96,2.1,443.0],["2012-05-25",2.1,2.1,2.1,2.1,0.0],["2012-05-29",2.1,2.1,2.1,2.1,236.0],["2012-05-30",2.366,2.52,2.31,2.31,5264.0],["2012-05-31",1.96,2.52,1.96,2.52,214.0],["2012-06-01",2.52,2.52,2.52,2.52,57.0],["2012-06-04",2.52,2.52,2.52,2.52,0.0],["2012-06-05",2.38,2.38,2.38,2.38,214.0],["2012-06-06",2.38,2.38,2.24,2.24,9571.0],["2012-06-07",2.38,2.38,2.38,2.38,371.0],["2012-06-08",2.38,2.38,2.38,2.38,0.0],["2012-06-11",2.38,2.38,2.38,2.38,0.0],["2012-06-12",2.38,2.38,2.38,2.38,0.0],["2012-06-13",2.38,2.38,2.38,2.38,0.0],["2012-06-14",2.38,2.38,2.38,2.38,0.0],["2012-06-15",2.24,2.24,1.96,1.96,393.0],["2012-06-18",1.96,1.96,1.96,1.96,700.0],["2012-06-19",1.96,1.96,1.96,1.96,1821.0],["2012-06-20",1.96,1.96,1.96,1.96,0.0],["2012-06-21",1.96,1.96,1.96,1.96,0.0],["2012-06-22",1.96,1.96,1.96,1.96,0.0],["2012-06-25",1.414,1.414,1.414,1.414,36.0],["2012-06-26",1.4,1.4,1.4,1.4,79.0],["2012-06-27",2.03,2.03,2.03,2.03,714.0],["2012-06-28",2.03,2.03,2.03,2.03,0.0],["2012-06-29",2.03,2.03,2.03,2.03,0.0],["2012-07-02",2.03,2.03,2.03,2.03,0.0],["2012-07-03",1.554,2.03,1.554,2.03,86.0],["2012-07-05",2.03,2.03,2.03,2.03,0.0],["2012-07-06",2.03,2.03,2.03,2.03,0.0],["2012-07-09",2.03,2.03,2.03,2.03,0.0],["2012-07-10",1.554,1.554,1.47,1.47,3107.0],["2012-07-11",1.4,1.4,1.4,1.4,143.0],["2012-07-12",1.4,1.4,1.4,1.4,0.0],["2012-07-13",1.4,1.4,1.4,1.4,0.0],["2012-07-16",1.4,1.4,1.4,1.4,0.0],["2012-07-17",1.54,1.54,1.54,1.54,71.0],["2012-07-18",1.54,1.54,1.54,1.54,0.0],["2012-07-19",1.54,1.54,1.54,1.54,0.0],["2012-07-20",1.54,1.54,1.54,1.54,1357.0],["2012-07-23",1.54,1.54,1.54,1.54,0.0],["2012-07-24",1.89,1.89,1.4,1.89,143.0],["2012-07-25",1.806,1.806,1.806,1.806,71.0],["2012-07-26",1.806,1.806,1.806,1.806,0.0],["2012-07-27",1.806,1.806,1.806,1.806,0.0],["2012-07-30",1.61,1.61,1.54,1.54,286.0],["2012-07-31",1.61,1.89,1.61,1.89,214.0],["2012-08-01",1.89,1.89,1.89,1.89,0.0],["2012-08-02",1.89,1.89,1.89,1.89,0.0],["2012-08-03",1.89,1.89,1.89,1.89,0.0],["2012-08-06",1.89,1.89,1.89,1.89,0.0],["2012-08-07",1.89,1.89,1.89,1.89,0.0],["2012-08-08",1.89,1.89,1.89,1.89,0.0],["2012-08-09",1.89,1.89,1.89,1.89,0.0],["2012-08-10",1.68,1.68,1.68,1.68,250.0],["2012-08-13",2.24,2.24,2.24,2.24,71.0],["2012-08-14",2.24,2.24,2.24,2.24,0.0],["2012-08-15",2.24,2.24,2.24,2.24,0.0],["2012-08-16",2.24,2.24,2.24,2.24,0.0],["2012-08-17",1.61,1.61,1.61,1.61,136.0],["2012-08-20",1.61,1.61,1.61,1.61,393.0],["2012-08-21",1.61,1.61,1.61,1.61,0.0],["2012-08-22",1.61,1.61,1.61,1.61,29.0],["2012-08-23",1.61,1.61,1.61,1.61,0.0],["2012-08-24",1.61,1.61,1.61,1.61,0.0],["2012-08-27",1.61,1.61,1.61,1.61,379.0],["2012-08-28",1.61,1.61,1.61,1.61,200.0],["2012-08-29",1.61,1.61,1.61,1.61,0.0],["2012-08-30",1.61,1.61,1.61,1.61,0.0],["2012-08-31",1.61,1.61,1.61,1.61,0.0],["2012-09-04",1.61,1.89,1.61,1.89,2179.0],["2012-09-05",1.61,1.61,1.61,1.61,57.0],["2012-09-06",1.61,1.61,1.61,1.61,0.0],["2012-09-07",2.1,2.1,2.1,2.1,236.0],["2012-09-10",2.24,2.24,1.61,1.61,786.0],["2012-09-11",1.68,1.96,1.61,1.61,6929.0],["2012-09-12",1.96,1.96,1.96,1.96,714.0],["2012-09-13",1.96,1.96,1.96,1.96,0.0],["2012-09-14",1.96,1.96,1.96,1.96,0.0],["2012-09-17",1.96,1.96,1.96,1.96,0.0],["2012-09-18",1.96,1.96,1.96,1.96,0.0],["2012-09-19",1.96,1.96,1.96,1.96,0.0],["2012-09-20",1.96,1.96,1.96,1.96,36.0],["2012-09-21",1.96,1.96,1.96,1.96,0.0],["2012-09-24",1.61,1.75,1.47,1.75,9714.0],["2012-09-25",1.75,1.75,1.75,1.75,0.0],["2012-09-26",1.47,1.54,1.47,1.54,4000.0],["2012-09-27",1.54,1.54,1.54,1.54,0.0],["2012-09-28",1.68,1.89,1.61,1.89,3714.0],["2012-10-01",1.68,1.68,1.68,1.68,964.0],["2012-10-02",1.68,1.68,1.68,1.68,0.0],["2012-10-03",1.68,1.89,1.68,1.68,1107.0],["2012-10-04",1.68,1.68,1.68,1.68,0.0],["2012-10-05",1.89,1.89,1.89,1.89,71.0],["2012-10-08",1.89,1.89,1.89,1.89,0.0],["2012-10-09",1.89,1.89,1.89,1.89,0.0],["2012-10-10",1.89,1.89,1.89,1.89,0.0],["2012-10-11",1.26,1.26,1.26,1.26,714.0],["2012-10-12",1.26,1.26,1.26,1.26,0.0],["2012-10-15",1.26,1.26,1.26,1.26,0.0],["2012-10-16",2.24,2.24,1.68,1.68,171.0],["2012-10-17",1.68,1.68,1.68,1.68,0.0],["2012-10-18",1.33,1.33,1.33,1.33,64.0],["2012-10-19",1.33,1.33,1.33,1.33,0.0],["2012-10-22",1.68,1.68,1.68,1.68,50.0],["2012-10-23",1.68,1.68,1.68,1.68,71.0],["2012-10-24",1.68,1.68,1.68,1.68,0.0],["2012-10-25",1.68,1.68,1.68,1.68,0.0],["2012-10-26",1.68,1.68,1.68,1.68,0.0],["2012-10-31",1.68,1.68,1.68,1.68,0.0],["2012-11-01",1.68,1.68,1.68,1.68,0.0],["2012-11-02",1.68,1.68,1.68,1.68,0.0],["2012-11-05",1.68,1.68,1.68,1.68,0.0],["2012-11-06",1.68,1.68,1.68,1.68,0.0],["2012-11-07",1.4,1.4,1.4,1.4,71.0],["2012-11-08",1.4,1.54,1.4,1.54,7357.0],["2012-11-09",1.54,1.54,1.54,1.54,0.0],["2012-11-12",1.54,1.61,1.26,1.4,3021.0],["2012-11-13",1.61,1.61,1.61,1.61,2857.0],["2012-11-14",1.61,1.61,1.61,1.61,0.0],["2012-11-15",1.26,1.4,1.26,1.4,29.0],["2012-11-16",1.4,1.4,1.4,1.4,0.0],["2012-11-19",1.54,1.54,1.26,1.4,3321.0],["2012-11-20",1.4,1.4,1.4,1.4,0.0],["2012-11-21",1.358,1.4,1.358,1.4,2157.0],["2012-11-23",1.54,1.54,1.54,1.54,143.0],["2012-11-26",1.54,1.54,1.54,1.54,0.0],["2012-11-27",1.4,1.4,1.4,1.4,171.0],["2012-11-28",1.4,1.4,1.4,1.4,286.0],["2012-11-29",1.4,1.4,1.26,1.26,607.0],["2012-11-30",1.4,1.4,1.4,1.4,36.0],["2012-12-03",1.26,1.26,1.26,1.26,29.0],["2012-12-04",1.54,1.54,1.54,1.54,929.0],["2012-12-05",1.26,1.26,1.26,1.26,2150.0],["2012-12-06",1.26,1.26,1.19,1.19,1679.0],["2012-12-07",1.19,1.19,1.12,1.12,3136.0],["2012-12-10",1.12,1.12,1.12,1.12,0.0],["2012-12-11",1.12,1.12,1.12,1.12,486.0],["2012-12-12",1.12,1.12,1.12,1.12,36.0],["2012-12-13",0.924,0.924,0.924,0.924,21.0],["2012-12-14",0.924,0.924,0.924,0.924,357.0],["2012-12-17",0.84,1.204,0.84,1.204,493.0],["2012-12-18",0.84,1.05,0.84,0.84,7679.0],["2012-12-19",0.91,0.91,0.91,0.91,150.0],["2012-12-20",0.91,0.91,0.91,0.91,0.0],["2012-12-21",0.994,1.008,0.98,0.98,1379.0],["2012-12-24",0.98,0.98,0.98,0.98,0.0],["2012-12-26",0.91,0.91,0.91,0.91,71.0],["2012-12-27",1.12,1.12,0.98,0.98,12857.0],["2012-12-28",0.98,0.98,0.98,0.98,0.0],["2012-12-31",1.4,1.4,1.4,1.4,464.0],["2013-01-02",1.4,1.4,1.4,1.4,0.0],["2013-01-03",1.4,1.4,1.4,1.4,0.0],["2013-01-04",1.4,1.4,1.4,1.4,0.0],["2013-01-07",1.4,1.4,1.4,1.4,0.0],["2013-01-08",1.05,1.05,1.05,1.05,71.0],["2013-01-09",1.12,1.12,1.12,1.12,1286.0],["2013-01-10",1.12,1.12,1.12,1.12,0.0],["2013-01-11",1.05,1.05,1.05,1.05,64.0],["2013-01-14",1.05,1.05,1.05,1.05,0.0],["2013-01-15",1.05,1.05,1.05,1.05,1143.0],["2013-01-16",1.05,1.05,1.05,1.05,121.0],["2013-01-17",1.05,1.05,1.05,1.05,229.0],["2013-01-18",0.98,1.05,0.91,1.05,2457.0],["2013-01-22",1.05,1.05,1.05,1.05,0.0],["2013-01-23",1.05,1.05,1.05,1.05,2143.0],["2013-01-24",1.05,1.05,1.05,1.05,0.0],["2013-01-25",1.036,1.036,1.036,1.036,714.0],["2013-01-28",1.036,1.036,1.036,1.036,0.0],["2013-01-29",0.91,0.91,0.91,0.91,429.0],["2013-01-30",0.91,0.91,0.91,0.91,107.0],["2013-01-31",0.91,0.98,0.91,0.98,857.0],["2013-02-01",1.12,1.12,1.12,1.12,450.0],["2013-02-04",1.26,1.4,1.008,1.008,3743.0],["2013-02-05",1.12,1.12,1.12,1.12,479.0],["2013-02-06",1.12,1.12,0.574,1.106,42414.0],["2013-02-07",0.896,1.106,0.896,1.106,329.0],["2013-02-08",0.91,0.91,0.56,0.91,3364.0],["2013-02-11",0.98,0.98,0.7,0.7,11543.0],["2013-02-12",0.84,0.84,0.84,0.84,107.0],["2013-02-13",0.7,0.7,0.7,0.7,5357.0],["2013-02-14",0.84,0.84,0.84,0.84,214.0],["2013-02-15",0.84,0.84,0.84,0.84,357.0],["2013-02-19",0.98,0.98,0.7,0.98,1993.0],["2013-02-20",1.12,1.12,1.12,1.12,4093.0],["2013-02-21",1.12,1.12,1.12,1.12,0.0],["2013-02-22",0.7,0.7,0.7,0.7,1429.0],["2013-02-25",0.7,0.7,0.7,0.7,357.0],["2013-02-26",0.84,0.84,0.84,0.84,214.0],["2013-02-27",0.84,0.84,0.84,0.84,0.0],["2013-02-28",0.84,0.84,0.84,0.84,0.0],["2013-03-01",1.12,1.12,1.12,1.12,329.0],["2013-03-04",1.12,1.12,0.7,0.7,1714.0],["2013-03-05",1.12,1.12,1.12,1.12,714.0],["2013-03-06",1.12,1.12,1.12,1.12,0.0],["2013-03-07",1.12,1.12,1.12,1.12,3571.0],["2013-03-08",1.12,1.12,1.12,1.12,100.0],["2013-03-11",1.12,1.12,1.12,1.12,0.0],["2013-03-12",0.77,0.784,0.77,0.784,686.0],["2013-03-13",0.784,0.784,0.784,0.784,714.0],["2013-03-14",0.784,0.784,0.784,0.784,0.0],["2013-03-15",0.784,0.784,0.784,0.784,0.0],["2013-03-18",0.784,0.784,0.784,0.784,36.0],["2013-03-19",0.784,0.784,0.784,0.784,0.0],["2013-03-20",0.91,0.91,0.84,0.84,450.0],["2013-03-21",0.84,0.84,0.798,0.798,2036.0],["2013-03-22",0.798,0.798,0.798,0.798,0.0],["2013-03-25",0.798,0.798,0.798,0.798,0.0],["2013-03-26",0.798,0.798,0.798,0.798,0.0],["2013-03-27",0.798,0.798,0.798,0.798,0.0],["2013-03-28",0.798,0.798,0.798,0.798,0.0],["2013-04-01",0.784,0.784,0.784,0.784,243.0],["2013-04-02",0.784,0.784,0.784,0.784,0.0],["2013-04-03",0.784,0.784,0.784,0.784,0.0],["2013-04-04",0.784,0.784,0.784,0.784,0.0],["2013-04-05",0.784,0.784,0.784,0.784,0.0],["2013-04-08",0.784,0.784,0.784,0.784,0.0],["2013-04-09",0.784,0.784,0.784,0.784,0.0],["2013-04-10",0.784,0.91,0.784,0.91,7029.0],["2013-04-11",0.784,0.784,0.784,0.784,143.0],["2013-04-12",0.784,0.784,0.784,0.784,0.0],["2013-04-15",0.784,0.784,0.784,0.784,321.0],["2013-04-16",0.784,0.784,0.784,0.784,0.0],["2013-04-17",0.784,0.784,0.784,0.784,0.0],["2013-04-18",0.784,0.784,0.784,0.784,0.0],["2013-04-19",0.784,0.784,0.784,0.784,0.0],["2013-04-22",0.784,0.784,0.784,0.784,0.0],["2013-04-23",0.7,0.7,0.7,0.7,843.0],["2013-04-24",0.742,0.742,0.7,0.7,357.0],["2013-04-25",0.84,0.84,0.84,0.84,4286.0],["2013-04-26",0.84,0.84,0.84,0.84,0.0],["2013-04-29",0.84,0.84,0.84,0.84,0.0],["2013-04-30",0.84,0.84,0.84,0.84,0.0],["2013-05-01",0.7,0.7,0.56,0.56,7857.0],["2013-05-02",0.56,0.56,0.56,0.56,0.0],["2013-05-03",0.56,0.56,0.56,0.56,0.0],["2013-05-06",0.56,0.56,0.56,0.56,0.0],["2013-05-07",0.84,0.84,0.84,0.84,250.0],["2013-05-08",0.84,0.84,0.84,0.84,721.0],["2013-05-09",0.84,0.84,0.84,0.84,0.0],["2013-05-10",0.84,0.84,0.84,0.84,0.0],["2013-05-13",0.84,0.84,0.84,0.84,0.0],["2013-05-14",0.84,0.84,0.84,0.84,0.0],["2013-05-15",0.84,0.84,0.84,0.84,0.0],["2013-05-16",0.84,0.84,0.84,0.84,0.0],["2013-05-17",0.84,0.84,0.84,0.84,0.0],["2013-05-20",0.602,0.602,0.602,0.602,357.0],["2013-05-21",0.602,0.602,0.602,0.602,271.0],["2013-05-22",0.602,0.602,0.602,0.602,0.0],["2013-05-23",0.602,0.602,0.602,0.602,0.0],["2013-05-24",0.602,0.602,0.602,0.602,0.0],["2013-05-28",0.602,0.602,0.602,0.602,0.0],["2013-05-29",0.84,0.84,0.84,0.84,321.0],["2013-05-30",0.84,0.84,0.84,0.84,0.0],["2013-05-31",0.84,0.84,0.84,0.84,0.0],["2013-06-03",0.84,0.84,0.84,0.84,7.0],["2013-06-04",0.84,0.84,0.63,0.7,2750.0],["2013-06-05",0.7,0.7,0.7,0.7,0.0],["2013-06-06",0.7,0.7,0.7,0.7,0.0],["2013-06-07",0.7,0.7,0.7,0.7,286.0],["2013-06-10",0.7,0.7,0.7,0.7,821.0],["2013-06-11",0.7,0.7,0.7,0.7,0.0],["2013-06-12",0.7,0.7,0.7,0.7,171.0],["2013-06-13",0.7,0.7,0.7,0.7,0.0],["2013-06-14",0.7,0.7,0.7,0.7,0.0],["2013-06-17",0.7,0.7,0.7,0.7,0.0],["2013-06-18",0.7,0.7,0.7,0.7,0.0],["2013-06-19",0.63,0.63,0.63,0.63,643.0],["2013-06-20",0.63,0.63,0.63,0.63,57.0],["2013-06-21",0.63,0.63,0.63,0.63,0.0],["2013-06-24",0.63,0.63,0.63,0.63,0.0],["2013-06-25",0.56,0.56,0.56,0.56,321.0],["2013-06-26",0.56,0.56,0.56,0.56,286.0],["2013-06-27",0.56,0.56,0.56,0.56,0.0],["2013-06-28",0.56,0.56,0.56,0.56,1143.0],["2013-07-01",0.56,0.56,0.56,0.56,286.0],["2013-07-02",0.56,0.56,0.56,0.56,0.0],["2013-07-03",0.56,0.56,0.56,0.56,1786.0],["2013-07-05",0.7,0.7,0.7,0.7,64.0],["2013-07-08",0.7,0.7,0.7,0.7,1293.0],["2013-07-09",0.56,0.56,0.56,0.56,71.0],["2013-07-10",0.56,0.56,0.56,0.56,0.0],["2013-07-11",0.56,0.56,0.56,0.56,0.0],["2013-07-12",0.56,0.56,0.56,0.56,0.0],["2013-07-15",0.56,0.56,0.56,0.56,0.0],["2013-07-16",0.56,0.56,0.56,0.56,0.0],["2013-07-17",0.63,0.63,0.63,0.63,1964.0],["2013-07-18",0.63,0.63,0.63,0.63,0.0],["2013-07-19",0.56,0.56,0.56,0.56,386.0],["2013-07-22",0.63,0.686,0.63,0.686,5707.0],["2013-07-23",0.686,0.686,0.686,0.686,0.0],["2013-07-24",0.63,0.63,0.63,0.63,71.0],["2013-07-25",0.63,0.63,0.63,0.63,171.0],["2013-07-26",0.63,0.63,0.63,0.63,0.0],["2013-07-29",0.63,0.63,0.63,0.63,2143.0],["2013-07-30",0.574,0.672,0.574,0.672,1643.0],["2013-07-31",0.63,0.672,0.63,0.672,2071.0],["2013-08-01",0.672,0.672,0.574,0.574,943.0],["2013-08-02",0.574,0.574,0.574,0.574,0.0],["2013-08-05",0.574,0.574,0.574,0.574,0.0],["2013-08-06",0.56,0.56,0.56,0.56,43.0],["2013-08-07",0.672,0.672,0.672,0.672,71.0],["2013-08-08",0.672,0.672,0.672,0.672,0.0],["2013-08-09",0.672,0.672,0.672,0.672,0.0],["2013-08-12",0.672,0.672,0.56,0.56,2521.0],["2013-08-13",0.672,0.672,0.672,0.672,7.0],["2013-08-14",0.672,0.672,0.56,0.63,4250.0],["2013-08-15",0.63,0.63,0.56,0.63,12486.0],["2013-08-16",0.616,0.616,0.616,0.616,3957.0],["2013-08-19",0.616,0.616,0.56,0.56,5750.0],["2013-08-20",0.588,0.588,0.588,0.588,5236.0],["2013-08-21",0.588,0.588,0.56,0.56,2014.0],["2013-08-22",0.588,0.588,0.588,0.588,43.0],["2013-08-23",0.588,0.588,0.56,0.56,3336.0],["2013-08-26",0.56,0.56,0.56,0.56,1214.0],["2013-08-27",0.588,0.588,0.588,0.588,714.0],["2013-08-28",0.588,0.588,0.588,0.588,0.0],["2013-08-29",0.588,0.588,0.588,0.588,0.0],["2013-08-30",0.588,1.68,0.588,0.98,111557.0],["2013-09-03",0.966,1.05,0.966,1.05,20536.0],["2013-09-04",1.05,1.05,0.91,0.91,16993.0],["2013-09-05",0.938,0.966,0.924,0.924,8679.0],["2013-09-06",0.91,0.91,0.91,0.91,18386.0],["2013-09-09",0.91,0.98,0.91,0.91,16071.0],["2013-09-10",0.91,0.91,0.91,0.91,3571.0],["2013-09-11",0.98,0.98,0.91,0.91,8214.0],["2013-09-12",0.882,0.882,0.882,0.882,836.0],["2013-09-13",0.882,0.882,0.882,0.882,0.0],["2013-09-16",0.91,0.91,0.91,0.91,14714.0],["2013-09-17",0.952,0.952,0.91,0.91,14650.0],["2013-09-18",0.91,1.26,0.91,1.26,31707.0],["2013-09-19",0.98,1.12,0.924,1.12,3250.0],["2013-09-20",1.12,1.12,1.12,1.12,7421.0],["2013-09-23",1.05,1.05,1.05,1.05,3643.0],["2013-09-24",1.022,1.022,0.98,0.994,10643.0],["2013-09-25",0.994,0.994,0.994,0.994,0.0],["2013-09-26",0.994,0.994,0.994,0.994,0.0],["2013-09-27",0.994,0.994,0.98,0.98,29286.0],["2013-09-30",0.966,1.05,0.952,1.05,5714.0],["2013-10-01",1.05,1.05,1.05,1.05,0.0],["2013-10-02",1.05,1.05,1.05,1.05,0.0],["2013-10-03",1.05,1.05,1.05,1.05,0.0],["2013-10-04",0.952,1.008,0.938,1.008,4464.0],["2013-10-07",1.008,1.008,0.952,0.952,23143.0],["2013-10-08",0.98,1.008,0.98,1.008,11429.0],["2013-10-09",1.008,1.008,1.008,1.008,0.0],["2013-10-10",1.008,1.008,1.008,1.008,3571.0],["2013-10-11",0.952,0.952,0.952,0.952,714.0],["2013-10-14",0.952,0.952,0.952,0.952,0.0],["2013-10-15",0.924,0.924,0.924,0.924,1429.0],["2013-10-16",0.882,0.882,0.882,0.882,143.0],["2013-10-17",0.938,0.938,0.882,0.938,18000.0],["2013-10-18",0.938,0.938,0.91,0.91,27543.0],["2013-10-21",0.938,0.938,0.91,0.91,24643.0],["2013-10-22",0.938,0.938,0.91,0.91,28179.0],["2013-10-23",0.91,0.91,0.91,0.91,0.0],["2013-10-24",0.952,1.106,0.952,1.106,1429.0],["2013-10-25",1.05,1.05,0.994,0.994,9307.0],["2013-10-28",0.994,0.994,0.994,0.994,0.0],["2013-10-29",1.106,1.12,1.106,1.12,7700.0],["2013-10-30",1.134,1.26,1.134,1.26,12714.0],["2013-10-31",1.204,1.204,1.204,1.204,5000.0],["2013-11-01",1.204,1.204,1.204,1.204,0.0],["2013-11-04",1.26,1.274,1.204,1.274,8600.0],["2013-11-05",1.274,1.4,1.26,1.26,18643.0],["2013-11-06",1.232,1.288,1.232,1.26,3157.0],["2013-11-07",1.26,1.26,1.26,1.26,0.0],["2013-11-08",1.26,1.47,1.26,1.302,20757.0],["2013-11-11",1.344,1.344,1.302,1.302,1800.0],["2013-11-12",1.33,1.358,1.33,1.33,2643.0],["2013-11-13",1.33,1.344,1.302,1.33,4893.0],["2013-11-14",1.33,1.442,1.33,1.33,11529.0],["2013-11-15",1.372,1.372,1.302,1.302,13214.0],["2013-11-18",1.302,1.302,1.302,1.302,0.0],["2013-11-19",1.4,1.4,1.232,1.232,3879.0],["2013-11-20",1.232,1.274,1.232,1.232,8764.0],["2013-11-21",1.232,1.232,1.232,1.232,0.0],["2013-11-22",1.232,1.232,1.232,1.232,0.0],["2013-11-25",1.232,1.232,1.232,1.232,1071.0],["2013-11-26",1.232,1.232,1.232,1.232,0.0],["2013-11-27",1.218,1.232,1.218,1.218,3143.0],["2013-11-29",1.176,1.176,1.176,1.176,143.0],["2013-12-02",1.176,1.176,1.176,1.176,114.0],["2013-12-03",1.176,1.176,0.882,1.064,7036.0],["2013-12-04",1.064,1.12,0.812,1.12,12179.0],["2013-12-05",1.12,1.12,1.12,1.12,36.0],["2013-12-06",1.12,1.12,1.12,1.12,0.0],["2013-12-09",0.98,0.98,0.98,0.98,71.0],["2013-12-10",0.98,0.98,0.98,0.98,0.0],["2013-12-11",1.12,1.386,1.12,1.246,19357.0],["2013-12-12",1.26,1.26,1.218,1.218,1214.0],["2013-12-13",1.218,1.218,1.218,1.218,0.0],["2013-12-16",1.288,1.288,1.26,1.26,5000.0],["2013-12-17",1.26,1.26,1.26,1.26,0.0],["2013-12-18",1.232,1.26,1.162,1.218,38714.0],["2013-12-19",1.176,1.26,1.148,1.19,17864.0],["2013-12-20",1.232,1.232,1.148,1.19,8757.0],["2013-12-23",1.288,1.288,1.148,1.148,14486.0],["2013-12-24",1.148,1.148,1.148,1.148,0.0],["2013-12-26",1.19,1.358,1.19,1.33,50100.0],["2013-12-27",1.316,1.316,1.274,1.274,22314.0],["2013-12-30",1.288,1.288,1.274,1.274,3543.0],["2013-12-31",1.274,1.274,1.19,1.246,12679.0],["2014-01-02",1.246,1.246,1.246,1.246,0.0],["2014-01-03",1.246,1.246,1.246,1.246,0.0],["2014-01-06",1.246,1.246,1.246,1.246,0.0],["2014-01-07",1.246,1.246,1.246,1.246,0.0],["2014-01-08",1.19,1.19,1.134,1.134,12143.0],["2014-01-09",1.134,1.134,1.134,1.134,0.0],["2014-01-10",1.134,1.134,1.134,1.134,0.0],["2014-01-13",1.134,1.134,1.134,1.134,0.0],["2014-01-14",1.33,1.33,1.12,1.148,1286.0],["2014-01-15",1.148,1.148,1.148,1.148,0.0],["2014-01-16",1.148,1.148,1.148,1.148,0.0],["2014-01-17",1.246,1.246,1.078,1.148,371.0],["2014-01-21",1.064,1.064,1.064,1.064,93.0],["2014-01-22",1.064,1.064,1.064,1.064,714.0],["2014-01-23",1.064,1.064,1.064,1.064,0.0],["2014-01-24",1.064,1.064,1.064,1.064,0.0],["2014-01-27",1.064,1.064,1.064,1.064,0.0],["2014-01-28",1.19,1.19,1.19,1.19,714.0],["2014-01-29",1.12,1.12,1.12,1.12,550.0],["2014-01-30",1.12,1.12,1.12,1.12,4793.0],["2014-01-31",1.12,1.12,1.12,1.12,0.0],["2014-02-03",1.12,1.12,1.12,1.12,2029.0],["2014-02-04",1.12,1.12,1.12,1.12,0.0],["2014-02-05",1.26,1.26,1.19,1.26,1457.0],["2014-02-06",1.05,1.19,1.05,1.19,12029.0],["2014-02-07",1.246,1.246,1.246,1.246,714.0],["2014-02-10",1.218,1.68,1.218,1.47,7929.0],["2014-02-11",1.4,1.4,1.33,1.33,18479.0],["2014-02-12",1.33,1.33,1.12,1.12,2371.0],["2014-02-13",1.12,1.54,1.12,1.54,14300.0],["2014-02-14",1.4,1.4,1.26,1.4,5636.0],["2014-02-18",1.4,1.4,1.26,1.26,5857.0],["2014-02-19",1.26,1.54,1.26,1.54,11393.0],["2014-02-20",1.54,1.54,1.54,1.54,357.0],["2014-02-21",1.54,1.54,1.54,1.54,0.0],["2014-02-24",1.26,1.526,1.26,1.526,786.0],["2014-02-25",1.4,1.4,1.4,1.4,1571.0],["2014-02-26",1.4,1.4,1.26,1.4,764.0],["2014-02-27",1.4,1.4,1.4,1.4,1393.0],["2014-02-28",1.4,1.596,1.4,1.596,864.0],["2014-03-03",1.596,1.596,1.596,1.596,0.0],["2014-03-04",1.61,1.61,1.61,1.61,714.0],["2014-03-05",1.61,1.61,1.4,1.4,100.0],["2014-03-06",1.61,1.68,1.54,1.68,4607.0],["2014-03-07",1.68,1.96,1.68,1.82,4557.0],["2014-03-10",1.96,1.96,1.96,1.96,1429.0],["2014-03-11",2.1,2.1,2.1,2.1,1643.0],["2014-03-12",1.96,1.96,1.54,1.54,2179.0],["2014-03-13",1.862,1.96,1.54,1.54,1793.0],["2014-03-14",1.988,2.1,1.54,1.61,1357.0],["2014-03-17",1.68,1.68,1.61,1.61,4243.0],["2014-03-18",1.512,2.1,1.4,1.96,5721.0],["2014-03-19",1.96,1.96,1.96,1.96,0.0],["2014-03-20",1.96,1.96,1.82,1.96,6029.0],["2014-03-21",1.96,1.96,1.96,1.96,0.0],["2014-03-24",1.82,1.82,1.82,1.82,214.0],["2014-03-25",1.876,1.89,1.75,1.89,1200.0],["2014-03-26",1.89,1.89,1.89,1.89,214.0],["2014-03-27",1.89,1.89,1.54,1.54,3500.0],["2014-03-28",1.47,1.554,1.47,1.47,821.0],["2014-03-31",1.47,1.47,1.47,1.47,0.0],["2014-04-01",1.596,1.82,1.54,1.82,2679.0],["2014-04-02",1.82,1.82,1.82,1.82,0.0],["2014-04-03",1.61,1.624,1.61,1.61,7529.0],["2014-04-04",1.624,1.624,1.428,1.54,8057.0],["2014-04-07",1.624,1.68,1.4,1.4,13500.0],["2014-04-08",1.386,1.386,1.33,1.33,286.0],["2014-04-09",1.512,1.666,1.442,1.554,7071.0],["2014-04-10",1.61,1.61,1.54,1.54,2350.0],["2014-04-11",1.68,1.68,1.68,1.68,3929.0],["2014-04-14",1.68,1.68,1.54,1.54,1164.0],["2014-04-15",1.68,1.68,1.47,1.47,5807.0],["2014-04-16",1.47,1.68,1.47,1.68,1071.0],["2014-04-17",1.68,1.68,1.68,1.68,4286.0],["2014-04-21",1.512,1.512,1.344,1.4,2643.0],["2014-04-22",1.4,1.4,1.344,1.344,38529.0],["2014-04-23",1.344,1.344,1.344,1.344,0.0],["2014-04-24",1.344,1.344,1.33,1.33,2121.0],["2014-04-25",1.33,1.33,1.33,1.33,0.0],["2014-04-28",1.47,1.47,1.33,1.47,1207.0],["2014-04-29",1.33,1.33,1.33,1.33,1071.0],["2014-04-30",1.302,1.302,1.302,1.302,236.0],["2014-05-01",1.302,1.302,1.302,1.302,5286.0],["2014-05-02",1.302,1.302,1.302,1.302,0.0],["2014-05-05",1.372,1.4,1.372,1.4,793.0],["2014-05-06",1.4,1.54,1.4,1.54,821.0],["2014-05-07",1.512,1.54,1.4,1.4,1743.0],["2014-05-08",1.4,1.4,1.4,1.4,0.0],["2014-05-09",1.4,1.4,1.4,1.4,1571.0],["2014-05-12",1.456,1.47,1.456,1.47,714.0],["2014-05-13",1.47,1.47,1.4,1.4,3500.0],["2014-05-14",1.4,1.4,1.288,1.288,1707.0],["2014-05-15",1.344,1.344,1.288,1.288,250.0],["2014-05-16",1.484,1.54,1.484,1.54,57.0],["2014-05-19",1.54,1.54,1.54,1.54,0.0],["2014-05-20",1.47,1.47,1.47,1.47,71.0],["2014-05-21",1.288,1.442,1.288,1.442,564.0],["2014-05-22",1.442,1.442,1.442,1.442,0.0],["2014-05-23",1.442,1.442,1.442,1.442,0.0],["2014-05-27",1.288,1.288,1.288,1.288,1564.0],["2014-05-28",1.288,1.288,1.288,1.288,0.0],["2014-05-29",1.344,1.344,1.26,1.26,2893.0],["2014-05-30",1.386,1.4,1.386,1.4,1071.0],["2014-06-02",1.302,1.302,1.26,1.26,13000.0],["2014-06-03",1.26,1.4,1.19,1.26,2929.0],["2014-06-04",1.12,1.54,1.12,1.498,3679.0],["2014-06-05",1.498,1.498,1.498,1.498,0.0],["2014-06-06",1.47,1.47,1.47,1.47,64.0],["2014-06-09",1.134,1.134,1.134,1.134,36.0],["2014-06-10",1.26,1.4,1.148,1.148,3179.0],["2014-06-11",1.4,1.4,1.4,1.4,357.0],["2014-06-12",1.4,1.4,1.4,1.4,0.0],["2014-06-13",1.288,1.4,1.19,1.4,2257.0],["2014-06-16",1.4,1.96,1.4,1.75,11700.0],["2014-06-17",1.68,1.722,1.582,1.68,22729.0],["2014-06-18",1.68,1.68,1.68,1.68,0.0],["2014-06-19",1.68,1.82,1.68,1.82,10507.0],["2014-06-20",1.82,1.82,1.82,1.82,357.0],["2014-06-23",1.82,1.82,1.54,1.54,8243.0],["2014-06-24",1.89,1.89,1.89,1.89,157.0],["2014-06-25",1.89,1.89,1.68,1.89,3443.0],["2014-06-26",1.89,1.89,1.89,1.89,143.0],["2014-06-27",1.68,1.89,1.68,1.89,6043.0],["2014-06-30",1.54,1.54,1.54,1.54,214.0],["2014-07-01",1.54,1.54,1.54,1.54,0.0],["2014-07-02",1.54,1.54,1.54,1.54,0.0],["2014-07-03",1.54,1.54,1.54,1.54,0.0],["2014-07-07",1.54,1.54,1.54,1.54,0.0],["2014-07-08",1.54,1.54,1.54,1.54,0.0],["2014-07-09",1.61,1.75,1.61,1.68,3621.0],["2014-07-10",1.75,1.75,1.75,1.75,736.0],["2014-07-11",1.75,1.75,1.722,1.722,1129.0],["2014-07-14",1.82,1.82,1.82,1.82,10793.0],["2014-07-15",1.82,1.82,1.82,1.82,714.0],["2014-07-16",1.82,1.82,1.82,1.82,0.0],["2014-07-17",1.68,1.68,1.68,1.68,21.0],["2014-07-18",1.82,1.82,1.82,1.82,429.0],["2014-07-21",1.82,1.82,1.82,1.82,0.0],["2014-07-22",1.75,1.876,1.68,1.876,3443.0],["2014-07-23",1.75,1.75,1.68,1.68,5214.0],["2014-07-24",1.68,1.68,1.68,1.68,6107.0],["2014-07-25",1.61,1.68,1.61,1.68,1071.0],["2014-07-28",1.624,1.624,1.61,1.61,71.0],["2014-07-29",1.61,1.61,1.54,1.54,2664.0],["2014-07-30",1.54,1.54,1.54,1.54,0.0],["2014-07-31",1.54,1.54,1.54,1.54,779.0],["2014-08-01",1.456,1.456,1.4,1.4,3571.0],["2014-08-04",1.4,1.4,1.4,1.4,0.0],["2014-08-05",1.4,1.4,1.4,1.4,0.0],["2014-08-06",1.4,1.4,1.4,1.4,0.0],["2014-08-07",1.4,1.54,1.4,1.54,9250.0],["2014-08-08",1.4,1.4,1.4,1.4,5929.0],["2014-08-11",1.456,1.652,1.358,1.358,4171.0],["2014-08-12",1.4,1.4,1.4,1.4,507.0],["2014-08-13",1.4,1.4,1.358,1.358,2500.0],["2014-08-14",1.4,1.4,1.358,1.358,11593.0],["2014-08-15",1.358,1.358,1.358,1.358,0.0],["2014-08-18",1.4,1.4,1.358,1.358,4100.0],["2014-08-19",1.4,1.68,1.4,1.68,4286.0],["2014-08-20",1.638,2.1,1.54,2.1,15593.0],["2014-08-21",2.1,2.1,1.54,1.96,4036.0],["2014-08-22",1.75,1.75,1.68,1.68,7000.0],["2014-08-25",1.624,1.68,1.61,1.68,8786.0],["2014-08-26",2.086,2.086,1.75,1.75,5607.0],["2014-08-27",1.75,1.75,1.75,1.75,0.0],["2014-08-28",1.75,1.75,1.68,1.68,3507.0],["2014-08-29",1.68,1.68,1.68,1.68,1571.0],["2014-09-02",1.68,1.68,1.68,1.68,1429.0],["2014-09-03",1.68,1.68,1.68,1.68,4643.0],["2014-09-04",1.68,1.68,1.68,1.68,2421.0],["2014-09-05",1.68,1.75,1.61,1.61,9064.0],["2014-09-08",1.61,1.61,1.61,1.61,7857.0],["2014-09-09",1.96,1.96,1.582,1.582,5029.0],["2014-09-10",1.582,1.582,1.582,1.582,5714.0],["2014-09-11",1.61,1.722,1.61,1.61,10257.0],["2014-09-12",1.61,1.638,1.61,1.61,19793.0],["2014-09-15",1.638,1.68,1.61,1.68,13286.0],["2014-09-16",1.568,1.708,1.568,1.708,743.0],["2014-09-17",1.568,1.61,1.554,1.554,7021.0],["2014-09-18",1.652,1.652,1.54,1.54,2257.0],["2014-09-19",1.582,1.582,1.47,1.47,3893.0],["2014-09-22",1.47,1.47,1.4,1.4,28036.0],["2014-09-23",1.54,1.54,1.414,1.414,721.0],["2014-09-24",1.414,1.414,1.414,1.414,79.0],["2014-09-25",1.512,1.512,1.442,1.442,314.0],["2014-09-26",0.14,1.512,0.14,1.512,900.0],["2014-09-29",1.512,1.512,1.512,1.512,0.0],["2014-09-30",1.442,1.442,1.442,1.442,571.0],["2014-10-01",1.442,1.442,1.442,1.442,7.0],["2014-10-02",1.68,1.68,1.428,1.54,2929.0],["2014-10-03",1.47,1.47,1.358,1.372,18636.0],["2014-10-06",1.4,1.54,1.4,1.4,18429.0],["2014-10-07",1.428,1.442,1.4,1.4,16971.0],["2014-10-08",1.4,1.4,1.4,1.4,5000.0],["2014-10-09",1.4,1.4,1.344,1.344,3036.0],["2014-10-10",1.12,1.4,1.12,1.33,6279.0],["2014-10-13",1.274,1.274,1.232,1.232,5036.0],["2014-10-14",0.14,1.33,0.14,1.26,1750.0],["2014-10-15",1.26,1.26,1.26,1.26,2143.0],["2014-10-16",1.316,1.33,1.274,1.274,5871.0],["2014-10-17",1.274,1.274,1.274,1.274,0.0],["2014-10-20",1.26,1.26,1.26,1.26,1071.0],["2014-10-21",1.26,1.26,1.26,1.26,3571.0],["2014-10-22",1.26,1.26,1.26,1.26,0.0],["2014-10-23",1.26,1.26,1.26,1.26,0.0],["2014-10-24",1.26,1.26,1.26,1.26,0.0],["2014-10-27",1.26,1.4,1.26,1.26,12686.0],["2014-10-28",1.4,1.4,1.302,1.302,2536.0],["2014-10-29",1.316,1.316,1.316,1.316,714.0],["2014-10-30",1.316,1.33,1.316,1.33,2229.0],["2014-10-31",1.33,1.33,1.33,1.33,0.0],["2014-11-03",1.33,1.33,1.33,1.33,0.0],["2014-11-04",1.316,1.316,1.26,1.26,4029.0],["2014-11-05",1.26,1.4,1.26,1.288,5714.0],["2014-11-06",1.288,1.288,1.288,1.288,214.0],["2014-11-07",1.33,1.33,1.288,1.288,1786.0],["2014-11-10",1.204,1.288,1.204,1.288,893.0],["2014-11-11",1.288,1.288,1.288,1.288,0.0],["2014-11-12",1.288,1.288,1.288,1.288,964.0],["2014-11-13",1.288,1.288,1.204,1.204,464.0],["2014-11-14",1.204,1.204,1.204,1.204,0.0],["2014-11-17",1.288,1.288,1.274,1.288,2536.0],["2014-11-18",1.204,1.4,1.204,1.4,307.0],["2014-11-19",1.4,1.4,1.204,1.204,179.0],["2014-11-20",1.302,1.4,1.302,1.4,200.0],["2014-11-21",1.4,1.4,1.4,1.4,0.0],["2014-11-24",1.372,1.4,1.26,1.26,3000.0],["2014-11-25",1.4,1.4,1.4,1.4,793.0],["2014-11-26",1.4,1.4,1.4,1.4,0.0],["2014-11-28",1.4,1.4,1.4,1.4,0.0],["2014-12-01",1.4,1.4,1.4,1.4,0.0],["2014-12-02",1.4,1.4,1.4,1.4,0.0],["2014-12-03",1.232,1.232,1.134,1.134,4214.0],["2014-12-04",1.12,1.12,0.84,1.05,20543.0],["2014-12-05",1.05,1.05,1.05,1.05,0.0],["2014-12-08",1.4,1.4,1.4,1.4,1064.0],["2014-12-09",1.12,1.12,1.12,1.12,614.0],["2014-12-10",1.064,1.064,1.064,1.064,286.0],["2014-12-11",1.064,1.064,1.064,1.064,0.0],["2014-12-12",1.064,1.064,1.064,1.064,0.0],["2014-12-15",1.064,1.064,1.064,1.064,0.0],["2014-12-16",1.064,1.064,1.064,1.064,0.0],["2014-12-17",1.4,1.4,1.4,1.4,521.0],["2014-12-18",1.078,1.4,1.078,1.33,33979.0],["2014-12-19",1.33,1.33,1.33,1.33,0.0],["2014-12-22",1.162,1.162,1.12,1.12,2893.0],["2014-12-23",1.19,1.19,1.12,1.12,143.0],["2014-12-24",1.12,1.12,1.12,1.12,0.0],["2014-12-26",1.12,1.12,1.12,1.12,14.0],["2014-12-29",1.12,1.12,1.12,1.12,1357.0],["2014-12-30",1.12,1.12,1.12,1.12,0.0],["2014-12-31",1.176,1.176,1.064,1.064,1500.0],["2015-01-02",1.148,1.372,1.148,1.372,1264.0],["2015-01-05",1.372,1.372,1.372,1.372,0.0],["2015-01-06",1.372,1.372,1.372,1.372,143.0],["2015-01-07",1.26,1.26,1.26,1.26,71.0],["2015-01-08",1.078,1.26,1.078,1.26,4650.0],["2015-01-09",1.19,1.19,1.19,1.19,143.0],["2015-01-12",1.064,1.12,1.064,1.064,1214.0],["2015-01-13",1.064,1.064,1.064,1.064,3571.0],["2015-01-14",1.008,1.106,0.98,1.008,47557.0],["2015-01-15",1.12,1.232,1.12,1.19,4364.0],["2015-01-16",1.19,1.19,1.19,1.19,0.0],["2015-01-20",1.19,1.47,1.12,1.12,31093.0],["2015-01-21",1.19,1.358,1.078,1.358,187293.0],["2015-01-22",1.274,1.33,1.26,1.26,9286.0],["2015-01-23",1.316,1.316,1.19,1.26,8386.0],["2015-01-26",1.26,1.4,1.26,1.4,26721.0],["2015-01-27",1.4,1.4,1.4,1.4,3571.0],["2015-01-28",1.4,1.4,1.33,1.33,3929.0],["2015-01-29",1.33,1.33,1.26,1.26,5536.0],["2015-01-30",1.274,1.33,1.26,1.33,17993.0],["2015-02-02",1.316,1.316,1.274,1.316,20407.0],["2015-02-03",1.316,1.316,1.316,1.316,0.0],["2015-02-04",1.316,1.316,1.26,1.26,1500.0],["2015-02-05",1.26,1.26,1.26,1.26,750.0],["2015-02-06",1.26,1.26,1.19,1.26,650.0],["2015-02-09",1.204,1.204,1.19,1.19,1786.0],["2015-02-10",1.204,1.204,1.204,1.204,1257.0],["2015-02-11",1.218,1.218,1.19,1.19,1393.0],["2015-02-12",1.19,1.19,1.19,1.19,0.0],["2015-02-13",1.19,1.19,1.19,1.19,0.0],["2015-02-17",1.19,1.19,1.19,1.19,0.0],["2015-02-18",1.26,1.26,1.134,1.134,264.0],["2015-02-19",1.134,1.134,1.134,1.134,714.0],["2015-02-20",1.26,1.26,1.26,1.26,79.0],["2015-02-23",1.204,1.26,1.19,1.19,907.0],["2015-02-24",1.134,1.134,1.12,1.12,2457.0],["2015-02-25",1.12,1.12,1.12,1.12,0.0],["2015-02-26",0.994,1.148,0.994,0.994,9071.0],["2015-02-27",1.148,1.148,1.036,1.148,3593.0],["2015-03-02",1.148,1.218,1.148,1.218,6000.0],["2015-03-03",1.218,1.218,1.218,1.218,0.0],["2015-03-04",1.162,1.26,1.05,1.26,3864.0],["2015-03-05",1.19,1.19,1.19,1.19,357.0],["2015-03-06",1.19,1.19,0.91,1.19,3757.0],["2015-03-09",1.19,1.19,1.19,1.19,0.0],["2015-03-10",1.19,1.19,1.19,1.19,0.0],["2015-03-11",1.12,1.12,1.12,1.12,1786.0],["2015-03-12",1.12,1.12,1.12,1.12,0.0],["2015-03-13",1.05,1.12,1.008,1.12,10229.0],["2015-03-16",1.12,1.12,1.12,1.12,0.0],["2015-03-17",0.91,1.12,0.91,1.12,750.0],["2015-03-18",0.98,0.98,0.98,0.98,1071.0],["2015-03-19",0.952,0.952,0.952,0.952,357.0],["2015-03-20",0.91,1.092,0.91,1.092,286.0],["2015-03-23",1.092,1.092,1.092,1.092,0.0],["2015-03-24",1.092,1.092,1.092,1.092,0.0],["2015-03-25",1.12,1.12,1.12,1.12,714.0],["2015-03-26",1.078,1.12,1.078,1.12,3643.0],["2015-03-27",1.12,1.26,1.12,1.26,786.0],["2015-03-30",1.12,1.12,1.12,1.12,4286.0],["2015-03-31",1.12,1.12,1.12,1.12,679.0],["2015-04-01",1.12,1.12,1.12,1.12,0.0],["2015-04-02",1.05,1.05,1.022,1.036,7371.0],["2015-04-06",0.994,1.05,0.91,1.05,5379.0],["2015-04-07",1.05,1.05,1.05,1.05,71.0],["2015-04-08",1.022,1.022,1.022,1.022,1571.0],["2015-04-09",1.022,1.022,1.022,1.022,0.0],["2015-04-10",0.91,1.022,0.91,1.022,429.0],["2015-04-13",1.022,1.022,1.022,1.022,0.0],["2015-04-14",0.98,0.98,0.98,0.98,714.0],["2015-04-15",0.98,1.022,0.98,1.022,4714.0],["2015-04-16",1.05,1.05,1.05,1.05,2079.0],["2015-04-17",1.05,1.05,1.05,1.05,0.0],["2015-04-20",0.924,0.924,0.924,0.924,1429.0],["2015-04-21",0.924,0.924,0.924,0.924,0.0],["2015-04-22",0.966,1.05,0.7,0.7,9586.0],["2015-04-23",0.826,0.826,0.7,0.7,11479.0],["2015-04-24",0.77,0.77,0.7,0.7,9064.0],["2015-04-27",0.7,0.7,0.7,0.7,0.0],["2015-04-28",0.77,0.854,0.77,0.77,11179.0],["2015-04-29",0.77,0.77,0.77,0.77,0.0],["2015-04-30",0.84,0.91,0.84,0.91,714.0],["2015-05-01",0.91,0.91,0.91,0.91,2500.0],["2015-05-04",0.91,0.91,0.91,0.91,0.0],["2015-05-05",0.952,0.966,0.952,0.966,1107.0],["2015-05-06",0.966,0.966,0.966,0.966,0.0],["2015-05-07",0.952,1.12,0.924,1.12,42907.0],["2015-05-08",1.26,1.26,1.12,1.12,12179.0],["2015-05-11",1.12,1.12,1.078,1.12,3800.0],["2015-05-12",1.12,1.12,1.078,1.12,1821.0],["2015-05-13",0.91,1.12,0.91,1.12,3379.0],["2015-05-14",1.12,1.26,1.12,1.12,2071.0],["2015-05-15",0.98,0.98,0.98,0.98,143.0],["2015-05-18",0.98,0.98,0.98,0.98,714.0],["2015-05-19",1.162,1.232,1.162,1.232,2929.0],["2015-05-20",1.26,1.26,1.12,1.12,6121.0],["2015-05-21",1.176,1.176,0.98,0.98,2286.0],["2015-05-22",1.246,1.246,1.246,1.246,864.0],["2015-05-26",1.05,1.05,1.05,1.05,7650.0],["2015-05-27",1.05,1.05,1.05,1.05,0.0],["2015-05-28",1.022,1.022,1.022,1.022,14.0],["2015-05-29",1.022,1.022,1.022,1.022,6500.0],["2015-06-01",1.022,1.022,1.022,1.022,0.0],["2015-06-02",1.106,1.106,1.022,1.022,1414.0],["2015-06-03",1.022,1.022,1.022,1.022,0.0],["2015-06-04",1.022,1.022,1.022,1.022,0.0],["2015-06-05",1.12,1.12,1.12,1.12,714.0],["2015-06-08",1.12,1.12,1.12,1.12,0.0],["2015-06-09",1.12,1.12,1.12,1.12,0.0],["2015-06-10",1.12,1.12,1.12,1.12,0.0],["2015-06-11",1.05,1.05,0.98,0.98,2264.0],["2015-06-12",1.05,1.05,1.05,1.05,714.0],["2015-06-15",1.05,1.05,1.05,1.05,0.0],["2015-06-16",1.05,1.05,1.05,1.05,4643.0],["2015-06-17",0.98,0.994,0.98,0.994,500.0],["2015-06-18",1.106,1.106,1.022,1.106,821.0],["2015-06-19",0.994,1.05,0.994,1.05,1821.0],["2015-06-22",1.05,1.05,1.05,1.05,0.0],["2015-06-23",1.05,1.05,1.05,1.05,0.0],["2015-06-24",0.924,0.98,0.924,0.98,786.0],["2015-06-25",0.98,0.98,0.98,0.98,0.0],["2015-06-26",1.68,1.68,1.05,1.05,1957.0],["2015-06-29",1.204,1.386,0.924,0.924,379.0],["2015-06-30",0.924,1.386,0.924,1.386,1729.0],["2015-07-01",1.386,1.386,1.386,1.386,0.0],["2015-07-02",1.386,1.386,1.386,1.386,0.0],["2015-07-06",1.008,1.008,0.924,0.924,357.0],["2015-07-07",0.924,0.924,0.924,0.924,0.0],["2015-07-08",0.924,0.924,0.924,0.924,0.0],["2015-07-09",0.924,0.924,0.924,0.924,2857.0],["2015-07-10",0.924,0.924,0.924,0.924,0.0],["2015-07-13",0.924,0.924,0.924,0.924,0.0],["2015-07-14",0.924,0.924,0.924,0.924,0.0],["2015-07-15",0.924,0.924,0.924,0.924,0.0],["2015-07-16",0.924,0.924,0.924,0.924,0.0],["2015-07-17",0.98,0.98,0.98,0.98,2857.0],["2015-07-20",0.98,0.98,0.98,0.98,357.0],["2015-07-21",0.98,0.98,0.98,0.98,0.0],["2015-07-22",0.938,0.952,0.7,0.7,6900.0],["2015-07-23",0.798,0.798,0.7,0.7,714.0],["2015-07-24",0.7,0.7,0.7,0.7,0.0],["2015-07-27",0.938,0.938,0.938,0.938,1429.0],["2015-07-28",0.938,0.938,0.938,0.938,0.0],["2015-07-29",0.854,0.854,0.854,0.854,143.0],["2015-07-30",0.854,0.854,0.854,0.854,0.0],["2015-07-31",0.938,0.938,0.84,0.84,214.0],["2015-08-03",0.84,0.84,0.84,0.84,10486.0],["2015-08-04",0.7,0.742,0.7,0.7,3929.0],["2015-08-05",0.728,0.728,0.672,0.7,43843.0],["2015-08-06",0.84,0.84,0.84,0.84,607.0],["2015-08-07",0.924,0.924,0.924,0.924,629.0],["2015-08-10",0.98,0.98,0.98,0.98,2143.0],["2015-08-11",0.98,0.98,0.98,0.98,0.0],["2015-08-12",0.91,0.91,0.91,0.91,714.0],["2015-08-13",0.91,0.91,0.91,0.91,0.0],["2015-08-14",0.91,0.91,0.91,0.91,0.0],["2015-08-17",0.91,0.91,0.91,0.91,0.0],["2015-08-18",0.91,0.91,0.91,0.91,0.0],["2015-08-19",0.91,0.91,0.91,0.91,0.0],["2015-08-20",0.896,1.05,0.784,1.05,9450.0],["2015-08-21",1.05,1.05,1.05,1.05,714.0],["2015-08-24",1.05,1.05,1.05,1.05,157.0],["2015-08-25",1.05,1.05,1.05,1.05,0.0],["2015-08-26",0.98,0.98,0.84,0.84,3300.0],["2015-08-27",0.84,0.84,0.84,0.84,0.0],["2015-08-28",0.84,0.84,0.84,0.84,0.0],["2015-08-31",0.952,1.05,0.854,0.868,6014.0],["2015-09-01",0.868,0.91,0.714,0.714,20386.0],["2015-09-02",0.756,0.756,0.714,0.714,2021.0],["2015-09-03",0.714,0.742,0.7,0.7,4886.0],["2015-09-04",0.7,0.7,0.7,0.7,0.0],["2015-09-08",0.7,0.7,0.588,0.588,6264.0],["2015-09-09",0.588,0.588,0.588,0.588,0.0],["2015-09-10",0.7,0.77,0.7,0.77,1014.0],["2015-09-11",0.77,0.77,0.77,0.77,0.0],["2015-09-14",0.77,0.77,0.588,0.77,1007.0],["2015-09-15",0.77,0.77,0.77,0.77,0.0],["2015-09-16",0.77,0.77,0.77,0.77,0.0],["2015-09-17",0.77,0.77,0.77,0.77,0.0],["2015-09-18",0.77,0.77,0.77,0.77,0.0],["2015-09-21",0.602,0.602,0.588,0.602,28379.0],["2015-09-22",0.602,0.602,0.602,0.602,8393.0],["2015-09-23",0.602,0.602,0.602,0.602,0.0],["2015-09-24",0.588,0.588,0.588,0.588,57.0],["2015-09-25",0.588,0.7,0.588,0.7,2036.0],["2015-09-28",0.588,0.616,0.434,0.56,22071.0],["2015-09-29",0.532,0.56,0.532,0.56,7143.0],["2015-09-30",0.574,0.574,0.28,0.448,9571.0],["2015-10-01",0.42,0.42,0.294,0.294,7550.0],["2015-10-02",0.336,0.476,0.336,0.476,7736.0],["2015-10-05",0.49,0.56,0.42,0.56,3579.0],["2015-10-06",0.434,0.56,0.42,0.546,9736.0],["2015-10-07",0.546,0.546,0.546,0.546,0.0],["2015-10-08",0.546,0.546,0.546,0.546,0.0],["2015-10-09",0.546,0.546,0.546,0.546,0.0],["2015-10-12",0.56,0.91,0.56,0.91,59650.0],["2015-10-13",0.84,0.84,0.77,0.84,18071.0],["2015-10-14",0.896,0.98,0.84,0.84,25864.0],["2015-10-15",0.84,0.84,0.84,0.84,64.0],["2015-10-16",0.84,0.84,0.84,0.84,0.0],["2015-10-19",0.84,0.84,0.84,0.84,21.0],["2015-10-20",0.84,0.84,0.84,0.84,0.0],["2015-10-21",0.84,0.84,0.84,0.84,0.0],["2015-10-22",0.84,0.84,0.84,0.84,0.0],["2015-10-23",0.84,0.84,0.812,0.812,429.0],["2015-10-26",0.812,0.812,0.812,0.812,0.0],["2015-10-27",0.728,0.728,0.7,0.7,3571.0],["2015-10-28",0.7,0.7,0.7,0.7,0.0],["2015-10-29",0.7,0.7,0.7,0.7,0.0],["2015-10-30",0.63,0.63,0.63,0.63,14.0],["2015-11-02",0.714,0.84,0.714,0.84,657.0],["2015-11-03",0.7,0.7,0.7,0.7,643.0],["2015-11-04",0.658,0.77,0.49,0.77,7629.0],["2015-11-05",0.77,0.77,0.77,0.77,300.0],["2015-11-06",0.756,0.756,0.7,0.7,107.0],["2015-11-09",0.7,0.7,0.7,0.7,0.0],["2015-11-10",0.686,0.7,0.686,0.7,1429.0],["2015-11-11",0.63,0.7,0.518,0.7,8164.0],["2015-11-12",0.532,0.532,0.532,0.532,21.0],["2015-11-13",0.532,0.532,0.532,0.532,0.0],["2015-11-16",0.532,0.532,0.532,0.532,0.0],["2015-11-17",0.532,0.532,0.532,0.532,0.0],["2015-11-18",0.7,0.7,0.7,0.7,486.0],["2015-11-19",0.7,0.7,0.7,0.7,3607.0],["2015-11-20",0.7,0.7,0.7,0.7,2500.0],["2015-11-23",0.602,0.602,0.518,0.518,5571.0],["2015-11-24",0.56,0.56,0.49,0.56,7236.0],["2015-11-25",0.56,0.56,0.56,0.56,0.0],["2015-11-27",0.56,0.56,0.56,0.56,479.0],["2015-11-30",0.56,0.56,0.56,0.56,7664.0],["2015-12-01",0.56,0.56,0.56,0.56,900.0],["2015-12-02",0.56,0.56,0.56,0.56,107.0],["2015-12-03",0.56,0.56,0.56,0.56,893.0],["2015-12-04",0.56,0.56,0.49,0.49,3143.0],["2015-12-07",0.658,0.84,0.644,0.77,11086.0],["2015-12-08",0.77,0.77,0.77,0.77,157.0],["2015-12-09",0.77,0.812,0.77,0.812,4714.0],["2015-12-10",0.812,0.812,0.812,0.812,0.0],["2015-12-11",0.98,0.98,0.98,0.98,714.0],["2015-12-14",0.98,0.98,0.98,0.98,307.0],["2015-12-15",0.98,0.98,0.98,0.98,0.0],["2015-12-16",0.7,0.966,0.56,0.966,3757.0],["2015-12-17",0.938,0.966,0.77,0.77,5329.0],["2015-12-18",0.84,0.84,0.84,0.84,8400.0],["2015-12-21",0.91,1.106,0.91,0.98,4371.0],["2015-12-22",0.98,0.98,0.98,0.98,0.0],["2015-12-23",0.98,0.98,0.98,0.98,0.0],["2015-12-24",0.98,0.98,0.98,0.98,0.0],["2015-12-28",1.12,1.12,1.12,1.12,207.0],["2015-12-29",0.84,1.05,0.84,1.008,1214.0],["2015-12-30",1.12,1.12,1.008,1.12,3136.0],["2015-12-31",1.05,1.26,1.05,1.26,11507.0],["2016-01-04",1.26,1.26,1.26,1.26,36.0],["2016-01-05",1.26,1.26,1.26,1.26,21.0],["2016-01-06",1.26,1.26,0.91,1.26,479.0],["2016-01-07",1.26,1.358,0.91,1.358,19421.0],["2016-01-08",1.26,1.288,1.134,1.26,9779.0],["2016-01-11",1.26,1.26,1.26,1.26,7521.0],["2016-01-12",1.26,1.26,1.26,1.26,0.0],["2016-01-13",1.232,1.26,1.134,1.232,4121.0],["2016-01-14",1.232,1.232,1.232,1.232,0.0],["2016-01-15",1.232,1.232,1.232,1.232,0.0],["2016-01-19",0.91,0.91,0.84,0.84,2143.0],["2016-01-20",0.644,0.644,0.644,0.644,571.0],["2016-01-21",0.644,0.644,0.644,0.644,0.0],["2016-01-22",0.714,0.714,0.7,0.7,1371.0],["2016-01-25",0.714,0.784,0.714,0.77,2357.0],["2016-01-26",0.77,0.77,0.77,0.77,0.0],["2016-01-27",0.84,0.84,0.84,0.84,357.0],["2016-01-28",1.05,1.05,1.022,1.036,7436.0],["2016-01-29",1.036,1.036,1.036,1.036,0.0],["2016-02-01",1.036,1.036,1.036,1.036,0.0],["2016-02-02",0.84,1.204,0.84,1.204,4607.0],["2016-02-03",1.05,1.26,1.05,1.232,18236.0],["2016-02-04",1.26,1.4,1.218,1.4,28107.0],["2016-02-05",1.19,1.26,1.19,1.26,2943.0],["2016-02-08",1.386,1.386,1.386,1.386,4000.0],["2016-02-09",1.12,1.12,1.12,1.12,1429.0],["2016-02-10",1.12,1.12,0.952,1.12,9329.0],["2016-02-11",1.372,1.372,1.19,1.26,10371.0],["2016-02-12",1.246,1.4,1.246,1.4,19114.0],["2016-02-16",1.4,1.4,1.4,1.4,286.0],["2016-02-17",1.33,1.33,1.26,1.26,1164.0],["2016-02-18",1.218,1.33,1.218,1.33,3500.0],["2016-02-19",1.274,1.33,1.274,1.33,186.0],["2016-02-22",1.33,1.33,1.33,1.33,0.0],["2016-02-23",1.33,1.33,1.33,1.33,0.0],["2016-02-24",1.26,1.26,1.218,1.218,971.0],["2016-02-25",1.12,1.148,1.12,1.148,4071.0],["2016-02-26",1.148,1.148,1.134,1.148,1143.0],["2016-02-29",1.148,1.19,1.148,1.19,1236.0],["2016-03-01",1.12,1.12,1.12,1.12,2143.0],["2016-03-02",1.12,1.372,1.05,1.372,7771.0],["2016-03-03",1.372,1.372,1.33,1.33,286.0],["2016-03-04",1.372,1.372,1.33,1.33,2843.0],["2016-03-07",1.26,1.372,1.26,1.372,2857.0],["2016-03-08",1.372,1.372,1.372,1.372,393.0],["2016-03-09",1.148,1.33,1.148,1.33,2207.0],["2016-03-10",1.33,1.33,1.33,1.33,0.0],["2016-03-11",1.33,1.33,1.33,1.33,0.0],["2016-03-14",1.05,1.12,1.05,1.05,7143.0],["2016-03-15",1.05,1.05,1.05,1.05,0.0],["2016-03-16",1.05,1.05,1.05,1.05,0.0],["2016-03-17",0.994,0.994,0.994,0.994,571.0],["2016-03-18",0.994,0.994,0.994,0.994,0.0],["2016-03-21",0.994,0.994,0.994,0.994,0.0],["2016-03-22",1.246,1.26,1.246,1.26,1786.0],["2016-03-23",1.26,1.26,1.19,1.19,71.0],["2016-03-24",1.19,1.19,1.19,1.19,0.0],["2016-03-28",1.092,1.092,1.092,1.092,886.0],["2016-03-29",1.232,1.26,1.232,1.26,2857.0],["2016-03-30",1.26,1.26,1.232,1.232,179.0],["2016-03-31",1.134,1.26,1.134,1.26,571.0],["2016-04-01",1.358,1.358,1.358,1.358,14.0],["2016-04-04",1.134,1.33,1.05,1.33,7371.0],["2016-04-05",1.232,1.26,1.204,1.26,6429.0],["2016-04-06",1.232,1.232,1.232,1.232,714.0],["2016-04-07",1.26,1.26,1.26,1.26,571.0],["2016-04-08",1.26,1.26,1.26,1.26,0.0],["2016-04-11",1.358,1.358,0.952,1.176,5950.0],["2016-04-12",1.358,1.358,1.358,1.358,893.0],["2016-04-13",1.33,1.4,1.33,1.4,1071.0],["2016-04-14",1.274,1.274,1.274,1.274,71.0],["2016-04-15",1.274,1.274,1.274,1.274,0.0],["2016-04-18",1.134,1.134,1.134,1.134,871.0],["2016-04-19",1.386,1.4,1.134,1.358,1000.0],["2016-04-20",1.4,1.4,1.33,1.386,1457.0],["2016-04-21",1.386,1.386,1.386,1.386,0.0],["2016-04-22",1.386,1.386,1.386,1.386,0.0],["2016-04-25",1.386,1.4,1.33,1.4,19586.0],["2016-04-26",1.4,1.4,1.33,1.33,1271.0],["2016-04-27",1.33,1.33,1.33,1.33,0.0],["2016-04-28",1.33,1.4,1.33,1.4,1979.0],["2016-04-29",1.33,1.372,1.19,1.33,9564.0],["2016-05-02",1.26,1.33,1.204,1.33,4643.0],["2016-05-03",1.33,1.33,1.33,1.33,2143.0],["2016-05-04",1.33,1.33,1.33,1.33,0.0],["2016-05-05",1.33,1.33,1.33,1.33,0.0],["2016-05-06",1.386,1.4,1.274,1.274,2857.0],["2016-05-09",1.274,1.4,1.274,1.4,986.0],["2016-05-10",1.4,1.4,1.33,1.33,136.0],["2016-05-11",1.386,1.386,1.372,1.372,43.0],["2016-05-12",1.372,1.372,1.372,1.372,0.0],["2016-05-13",1.372,1.372,1.372,1.372,0.0],["2016-05-16",1.386,1.386,1.386,1.386,657.0],["2016-05-17",1.386,1.386,1.386,1.386,357.0],["2016-05-18",1.386,1.386,1.386,1.386,143.0],["2016-05-19",1.386,1.386,1.386,1.386,0.0],["2016-05-20",1.288,1.288,1.26,1.26,3321.0],["2016-05-23",1.26,1.26,1.204,1.204,250.0],["2016-05-24",1.26,1.26,1.26,1.26,1586.0],["2016-05-25",1.26,1.26,1.26,1.26,0.0],["2016-05-26",1.092,1.148,1.092,1.148,800.0],["2016-05-27",1.092,1.092,1.092,1.092,36.0],["2016-05-31",1.092,1.134,1.092,1.134,214.0],["2016-06-01",1.092,1.092,1.092,1.092,14.0],["2016-06-02",1.092,1.092,1.092,1.092,3329.0],["2016-06-03",1.232,1.26,1.232,1.26,607.0],["2016-06-06",1.26,1.26,1.26,1.26,107.0],["2016-06-07",1.26,1.26,1.26,1.26,0.0],["2016-06-08",1.162,1.26,1.12,1.26,979.0],["2016-06-09",1.26,1.26,1.26,1.26,7143.0],["2016-06-10",1.302,1.316,1.302,1.316,1850.0],["2016-06-13",1.316,1.316,1.316,1.316,0.0],["2016-06-14",1.26,1.386,1.26,1.344,929.0],["2016-06-15",1.386,1.386,1.386,1.386,5714.0],["2016-06-16",1.386,1.386,1.26,1.386,19393.0],["2016-06-17",1.386,1.386,1.386,1.386,0.0],["2016-06-20",1.204,1.204,1.204,1.204,36.0],["2016-06-21",1.204,1.386,1.204,1.386,793.0],["2016-06-22",1.386,1.386,1.386,1.386,1429.0],["2016-06-23",1.386,1.386,1.386,1.386,0.0],["2016-06-24",1.33,1.68,1.33,1.624,30536.0],["2016-06-27",1.568,1.624,1.47,1.47,2114.0],["2016-06-28",1.624,1.624,1.526,1.526,4564.0],["2016-06-29",1.54,1.54,1.526,1.526,357.0],["2016-06-30",1.33,1.54,1.33,1.456,1821.0],["2016-07-01",1.302,1.498,1.302,1.47,6671.0],["2016-07-05",1.47,1.47,1.428,1.428,1629.0],["2016-07-06",1.512,1.512,1.512,1.512,14.0],["2016-07-07",1.54,1.568,1.372,1.47,8014.0],["2016-07-08",1.526,1.54,1.526,1.54,2407.0],["2016-07-11",1.54,1.54,1.47,1.526,986.0],["2016-07-12",1.47,1.68,1.428,1.68,9971.0],["2016-07-13",1.47,1.68,1.47,1.68,4693.0],["2016-07-14",1.61,1.61,1.47,1.61,1579.0],["2016-07-15",1.61,1.61,1.61,1.61,0.0],["2016-07-18",1.554,1.666,1.554,1.666,7521.0],["2016-07-19",1.666,1.82,1.666,1.75,32807.0],["2016-07-20",1.75,1.75,1.75,1.75,0.0],["2016-07-21",1.652,1.68,1.47,1.68,2014.0],["2016-07-22",1.666,1.68,1.54,1.68,1114.0],["2016-07-25",1.54,1.68,1.54,1.68,614.0],["2016-07-26",1.54,1.554,1.54,1.554,1800.0],["2016-07-27",1.68,1.68,1.68,1.68,200.0],["2016-07-28",1.652,1.694,1.652,1.68,10736.0],["2016-07-29",1.68,1.68,1.68,1.68,0.0],["2016-08-01",1.764,1.82,1.75,1.806,31129.0],["2016-08-02",1.82,1.834,1.68,1.75,13000.0],["2016-08-03",1.806,2.1,1.806,2.1,50636.0],["2016-08-04",2.1,2.1,1.96,2.03,6093.0],["2016-08-05",1.82,2.03,1.82,1.834,5743.0],["2016-08-08",1.82,2.1,1.82,2.1,9550.0],["2016-08-09",2.1,2.1,2.03,2.03,1700.0],["2016-08-10",2.03,2.1,1.988,2.086,1257.0],["2016-08-11",2.1,2.1,1.946,1.96,3007.0],["2016-08-12",1.96,1.988,1.82,1.96,11557.0],["2016-08-15",1.96,1.96,1.918,1.918,893.0],["2016-08-16",1.96,2.044,1.932,2.044,7736.0],["2016-08-17",2.016,2.016,1.694,2.016,3164.0],["2016-08-18",1.932,1.988,1.694,1.988,4086.0],["2016-08-19",1.82,1.988,1.694,1.96,1357.0],["2016-08-22",1.75,1.96,1.694,1.96,293.0],["2016-08-23",1.946,1.96,1.694,1.96,6250.0],["2016-08-24",1.694,1.946,1.694,1.694,6071.0],["2016-08-25",1.946,1.946,1.89,1.946,2014.0],["2016-08-26",1.946,1.946,1.946,1.946,0.0],["2016-08-29",1.82,1.82,1.806,1.806,343.0],["2016-08-30",1.82,1.946,1.806,1.946,7129.0],["2016-08-31",1.946,1.96,1.806,1.904,16271.0],["2016-09-01",1.918,1.96,1.918,1.932,186.0],["2016-09-02",1.932,1.932,1.932,1.932,0.0],["2016-09-06",1.96,2.1,1.904,2.03,16707.0],["2016-09-07",2.03,2.03,1.792,1.96,586.0],["2016-09-08",1.932,1.96,1.932,1.96,79.0],["2016-09-09",1.792,1.96,1.694,1.89,1029.0],["2016-09-12",1.89,1.89,1.82,1.89,4007.0],["2016-09-13",1.778,1.89,1.778,1.89,293.0],["2016-09-14",1.89,1.96,1.89,1.96,4314.0],["2016-09-15",1.89,1.96,1.848,1.96,136.0],["2016-09-16",1.96,1.96,1.848,1.848,1264.0],["2016-09-19",1.75,1.75,1.68,1.694,2886.0],["2016-09-20",1.694,1.694,1.694,1.694,0.0],["2016-09-21",1.736,1.75,1.694,1.694,593.0],["2016-09-22",1.68,1.96,1.68,1.96,3121.0],["2016-09-23",1.96,1.96,1.61,1.778,4093.0],["2016-09-26",1.722,1.96,1.722,1.96,207.0],["2016-09-27",1.722,1.722,1.68,1.68,2429.0],["2016-09-28",1.96,1.96,1.89,1.96,1550.0],["2016-09-29",1.918,2.002,1.918,2.002,3757.0],["2016-09-30",1.96,2.002,1.89,1.89,4286.0],["2016-10-03",1.89,1.89,1.82,1.82,614.0],["2016-10-04",1.722,1.764,1.554,1.554,7457.0],["2016-10-05",1.652,1.75,1.554,1.666,3193.0],["2016-10-06",1.666,1.666,1.666,1.666,0.0],["2016-10-07",1.666,1.666,1.666,1.666,0.0],["2016-10-10",1.666,1.666,1.666,1.666,0.0],["2016-10-11",1.75,1.75,1.456,1.68,26414.0],["2016-10-12",1.75,1.75,1.54,1.54,2821.0],["2016-10-13",1.736,1.736,1.736,1.736,2321.0],["2016-10-14",1.75,1.75,1.708,1.75,479.0],["2016-10-17",1.638,1.75,1.638,1.75,750.0],["2016-10-18",1.82,1.89,1.75,1.89,2557.0],["2016-10-19",1.96,1.96,1.96,1.96,221.0],["2016-10-20",1.82,1.82,1.68,1.68,1450.0],["2016-10-21",1.736,1.82,1.68,1.806,2571.0],["2016-10-24",1.694,1.694,1.694,1.694,93.0],["2016-10-25",1.82,2.058,1.82,2.03,10821.0],["2016-10-26",2.058,2.058,1.946,1.96,1929.0],["2016-10-27",1.96,1.96,1.96,1.96,0.0],["2016-10-28",1.82,1.82,1.694,1.694,4464.0],["2016-10-31",1.82,1.82,1.694,1.694,500.0],["2016-11-01",1.694,1.694,1.694,1.694,1629.0],["2016-11-02",1.638,1.82,1.638,1.82,1786.0],["2016-11-03",1.75,1.75,1.75,1.75,714.0],["2016-11-04",1.89,1.89,1.68,1.68,814.0],["2016-11-07",1.68,1.68,1.68,1.68,0.0],["2016-11-08",1.75,1.75,1.61,1.61,3593.0],["2016-11-09",1.61,1.61,1.61,1.61,714.0],["2016-11-10",1.61,1.75,1.61,1.68,2200.0],["2016-11-11",1.68,1.68,1.582,1.582,4229.0],["2016-11-14",1.708,1.708,1.554,1.554,5436.0],["2016-11-15",1.568,1.568,1.568,1.568,821.0],["2016-11-16",1.568,1.568,1.554,1.554,3500.0],["2016-11-17",1.54,1.54,1.526,1.526,136.0],["2016-11-18",1.512,1.89,1.47,1.834,8893.0],["2016-11-21",1.568,1.876,1.568,1.876,5264.0],["2016-11-22",1.876,1.876,1.876,1.876,0.0],["2016-11-23",1.708,1.82,1.442,1.54,6743.0],["2016-11-25",1.54,1.54,1.54,1.54,3571.0],["2016-11-28",1.652,1.652,1.54,1.54,1786.0],["2016-11-29",1.54,1.54,1.47,1.54,12007.0],["2016-11-30",1.456,1.54,1.442,1.54,9221.0],["2016-12-01",1.47,1.778,1.47,1.778,17671.0],["2016-12-02",1.778,1.778,1.778,1.778,0.0],["2016-12-05",1.68,1.792,1.47,1.722,4064.0],["2016-12-06",1.722,1.722,1.722,1.722,0.0],["2016-12-07",1.652,1.806,1.652,1.806,11850.0],["2016-12-08",1.68,1.806,1.666,1.806,3221.0],["2016-12-09",1.75,1.806,1.75,1.806,79.0],["2016-12-12",1.806,1.806,1.806,1.806,0.0],["2016-12-13",1.75,1.82,1.75,1.82,29286.0],["2016-12-14",1.75,1.75,1.75,1.75,143.0],["2016-12-15",1.694,1.75,1.54,1.54,2307.0],["2016-12-16",1.68,1.68,1.68,1.68,107.0],["2016-12-19",1.624,1.652,1.554,1.624,4964.0],["2016-12-20",1.68,1.68,1.68,1.68,79.0],["2016-12-21",1.68,1.68,1.652,1.68,2357.0],["2016-12-22",1.708,1.75,1.47,1.47,10193.0],["2016-12-23",1.47,1.47,1.47,1.47,71.0],["2016-12-27",1.512,1.68,1.274,1.344,36500.0],["2016-12-28",1.47,1.54,1.4,1.4,10321.0],["2016-12-29",1.47,1.736,1.47,1.61,4721.0],["2016-12-30",1.68,1.68,1.484,1.68,400.0],["2017-01-03",1.498,1.736,1.498,1.736,536.0],["2017-01-04",1.68,1.736,1.61,1.722,7643.0],["2017-01-05",1.68,1.736,1.68,1.68,3929.0],["2017-01-06",1.68,1.75,1.68,1.75,4600.0],["2017-01-09",1.75,1.75,1.61,1.722,971.0],["2017-01-10",1.54,1.68,1.54,1.61,5186.0],["2017-01-11",1.54,1.68,1.54,1.68,6071.0],["2017-01-12",1.68,1.75,1.638,1.75,8407.0],["2017-01-13",1.694,1.806,1.554,1.806,8514.0],["2017-01-17",1.806,1.806,1.582,1.75,3307.0],["2017-01-18",1.624,1.624,1.61,1.61,6250.0],["2017-01-19",1.596,1.722,1.596,1.722,2557.0],["2017-01-20",1.722,1.722,1.722,1.722,0.0],["2017-01-23",1.61,1.764,1.582,1.764,5007.0],["2017-01-24",1.708,1.708,1.582,1.582,2821.0],["2017-01-25",1.736,1.736,1.736,1.736,71.0],["2017-01-26",1.61,1.61,1.61,1.61,1429.0],["2017-01-27",1.54,1.722,1.54,1.722,2286.0],["2017-01-30",1.61,1.68,1.61,1.61,457.0],["2017-01-31",1.68,1.68,1.582,1.582,4964.0],["2017-02-01",1.61,1.68,1.61,1.68,1450.0],["2017-02-02",1.694,1.694,1.694,1.694,136.0],["2017-02-03",1.61,1.68,1.554,1.68,4386.0],["2017-02-06",1.666,1.666,1.554,1.666,8357.0],["2017-02-07",1.61,1.666,1.61,1.666,1171.0],["2017-02-08",1.638,1.68,1.638,1.68,5121.0],["2017-02-09",1.666,1.68,1.666,1.68,500.0],["2017-02-10",1.61,1.694,1.582,1.694,3700.0],["2017-02-13",1.61,1.694,1.554,1.666,2357.0],["2017-02-14",1.68,1.736,1.554,1.68,6436.0],["2017-02-15",1.736,1.736,1.512,1.638,8464.0],["2017-02-16",1.61,1.68,1.54,1.666,15264.0],["2017-02-17",1.568,1.68,1.568,1.568,2507.0],["2017-02-21",1.638,1.666,1.568,1.568,2936.0],["2017-02-22",1.666,1.666,1.582,1.666,4364.0],["2017-02-23",1.61,1.61,1.33,1.33,15500.0],["2017-02-24",1.344,1.54,1.288,1.54,5550.0],["2017-02-27",1.54,1.54,1.414,1.526,5621.0],["2017-02-28",1.526,1.526,1.414,1.526,3614.0],["2017-03-01",1.512,1.526,1.512,1.526,757.0],["2017-03-02",1.526,1.526,1.526,1.526,0.0],["2017-03-03",1.526,1.526,1.526,1.526,121.0],["2017-03-06",1.526,1.568,1.47,1.568,9336.0],["2017-03-07",1.568,1.61,1.526,1.54,2536.0],["2017-03-08",1.54,1.54,1.47,1.47,2571.0],["2017-03-09",1.47,1.47,1.47,1.47,2521.0],["2017-03-10",1.47,1.596,1.428,1.47,7414.0],["2017-03-13",1.428,1.428,1.4,1.4,5071.0],["2017-03-14",1.47,1.54,1.442,1.54,4193.0],["2017-03-15",1.498,1.54,1.498,1.54,2000.0],["2017-03-16",1.54,1.54,1.54,1.54,2993.0],["2017-03-17",1.54,1.54,1.54,1.54,2029.0],["2017-03-20",1.54,1.54,1.47,1.47,3657.0],["2017-03-21",1.54,1.54,1.442,1.54,9336.0],["2017-03-22",1.47,1.54,1.386,1.54,4436.0],["2017-03-23",1.54,1.61,1.442,1.61,5914.0],["2017-03-24",1.61,1.61,1.61,1.61,7.0],["2017-03-27",1.61,1.75,1.61,1.75,4400.0],["2017-03-28",1.68,1.75,1.68,1.75,1786.0],["2017-03-29",1.708,1.862,1.708,1.862,46493.0],["2017-03-30",1.82,1.89,1.68,1.75,10543.0],["2017-03-31",1.75,1.75,1.638,1.638,1871.0],["2017-04-03",1.61,1.75,1.484,1.512,46043.0],["2017-04-04",1.694,1.694,1.61,1.694,8243.0],["2017-04-05",1.68,1.694,1.61,1.694,4650.0],["2017-04-06",1.582,1.666,1.554,1.666,8079.0],["2017-04-07",1.666,1.68,1.61,1.68,13286.0],["2017-04-10",1.75,1.75,1.61,1.61,8479.0],["2017-04-11",1.694,1.708,1.61,1.708,8121.0],["2017-04-12",1.708,1.82,1.624,1.778,40929.0],["2017-04-13",1.778,1.82,1.624,1.75,16329.0],["2017-04-17",1.75,1.75,1.722,1.722,3000.0],["2017-04-18",1.736,1.82,1.652,1.736,32214.0],["2017-04-19",1.736,1.736,1.652,1.652,3614.0],["2017-04-20",1.652,1.652,1.652,1.652,0.0],["2017-04-21",1.778,1.792,1.652,1.652,1500.0],["2017-04-24",1.652,1.68,1.624,1.624,1614.0],["2017-04-25",1.624,1.68,1.54,1.652,16350.0],["2017-04-26",1.75,1.75,1.624,1.75,11836.0],["2017-04-27",1.75,1.75,1.624,1.68,5750.0],["2017-04-28",1.68,1.68,1.666,1.68,2914.0],["2017-05-01",1.89,1.89,1.68,1.68,1900.0],["2017-05-02",1.68,1.68,1.54,1.54,8500.0],["2017-05-03",1.54,1.75,1.54,1.75,1993.0],["2017-05-04",1.61,1.61,1.61,1.61,1786.0],["2017-05-05",1.708,1.75,1.61,1.736,10071.0],["2017-05-08",1.722,1.722,1.61,1.61,3214.0],["2017-05-09",1.61,1.624,1.4,1.4,17586.0],["2017-05-10",1.54,1.61,1.4,1.54,13164.0],["2017-05-11",1.54,1.54,1.54,1.54,5786.0],["2017-05-12",1.54,1.68,1.512,1.512,3986.0],["2017-05-15",1.54,1.638,1.54,1.568,2671.0],["2017-05-16",1.61,1.61,1.568,1.568,2371.0],["2017-05-17",1.54,1.68,1.54,1.61,49100.0],["2017-05-18",1.54,1.722,1.484,1.638,37364.0],["2017-05-19",1.68,1.68,1.666,1.68,2336.0],["2017-05-22",1.68,1.722,1.68,1.694,4936.0],["2017-05-23",1.61,1.68,1.61,1.61,11557.0],["2017-05-24",1.68,1.68,1.61,1.68,2657.0],["2017-05-25",1.61,1.68,1.61,1.68,1636.0],["2017-05-26",1.68,1.89,1.68,1.89,28979.0],["2017-05-30",1.876,1.876,1.722,1.75,3307.0],["2017-05-31",1.75,1.75,1.75,1.75,2143.0],["2017-06-01",1.75,1.75,1.722,1.722,207.0],["2017-06-02",1.862,1.862,1.862,1.862,36.0],["2017-06-05",1.82,1.876,1.82,1.82,4271.0],["2017-06-06",1.876,1.89,1.722,1.89,24464.0],["2017-06-07",1.82,1.89,1.82,1.89,1893.0],["2017-06-08",1.89,1.932,1.806,1.82,13971.0],["2017-06-09",1.764,1.82,1.75,1.82,2250.0],["2017-06-12",1.722,1.722,1.722,1.722,71.0],["2017-06-13",1.932,1.932,1.722,1.75,14764.0],["2017-06-14",1.932,1.932,1.722,1.75,17786.0],["2017-06-15",1.75,1.75,1.75,1.75,286.0],["2017-06-16",1.89,1.89,1.61,1.61,16193.0],["2017-06-19",1.722,1.722,1.61,1.652,7886.0],["2017-06-20",1.61,1.61,1.596,1.596,7429.0],["2017-06-21",1.652,1.652,1.61,1.61,57979.0],["2017-06-22",1.624,1.68,1.624,1.68,22471.0],["2017-06-23",1.652,1.778,1.652,1.764,2471.0],["2017-06-26",1.68,1.82,1.68,1.82,9350.0],["2017-06-27",1.75,1.75,1.68,1.68,1607.0],["2017-06-28",1.75,1.75,1.75,1.75,1429.0],["2017-06-29",1.694,1.694,1.694,1.694,1071.0],["2017-06-30",1.694,1.792,1.68,1.792,2943.0],["2017-07-03",1.694,1.694,1.61,1.61,2500.0],["2017-07-05",1.61,1.61,1.61,1.61,100.0],["2017-07-06",1.624,1.624,1.61,1.61,1429.0],["2017-07-07",1.806,1.806,1.638,1.638,2071.0],["2017-07-10",1.61,1.89,1.61,1.68,11300.0],["2017-07-11",1.68,1.68,1.68,1.68,0.0],["2017-07-12",1.75,1.75,1.68,1.68,1179.0],["2017-07-13",1.68,1.68,1.68,1.68,0.0],["2017-07-14",1.694,1.694,1.666,1.68,1764.0],["2017-07-17",1.638,1.68,1.638,1.68,1036.0],["2017-07-18",1.652,1.68,1.61,1.61,11150.0],["2017-07-19",1.68,1.68,1.68,1.68,550.0],["2017-07-20",1.82,1.82,1.68,1.68,457.0],["2017-07-21",1.82,1.82,1.82,1.82,14.0],["2017-07-24",1.82,1.82,1.638,1.638,264.0],["2017-07-25",1.624,1.624,1.61,1.61,1679.0],["2017-07-26",1.61,1.708,1.61,1.708,1243.0],["2017-07-27",1.708,1.708,1.708,1.708,0.0],["2017-07-28",1.75,1.806,1.75,1.75,3679.0],["2017-07-31",1.75,1.75,1.75,1.75,0.0],["2017-08-01",1.75,1.806,1.75,1.792,1443.0],["2017-08-02",1.666,1.68,1.596,1.68,2321.0],["2017-08-03",1.68,1.806,1.554,1.806,1336.0],["2017-08-04",1.806,1.806,1.806,1.806,0.0],["2017-08-07",1.61,1.652,1.61,1.652,400.0],["2017-08-08",1.652,1.652,1.652,1.652,0.0],["2017-08-09",1.652,1.68,1.54,1.68,5879.0],["2017-08-10",1.75,1.75,1.736,1.75,3157.0],["2017-08-11",1.75,1.75,1.68,1.75,2000.0],["2017-08-14",1.806,1.862,1.806,1.862,9421.0],["2017-08-15",1.764,1.862,1.652,1.68,9271.0],["2017-08-16",1.75,1.862,1.652,1.68,2093.0],["2017-08-17",1.568,1.68,1.54,1.61,46214.0],["2017-08-18",1.68,1.68,1.47,1.652,15550.0],["2017-08-21",1.652,1.68,1.652,1.68,1143.0],["2017-08-22",1.68,1.82,1.68,1.806,2557.0],["2017-08-23",1.848,1.848,1.596,1.834,4136.0],["2017-08-24",1.61,1.75,1.61,1.61,4457.0],["2017-08-25",1.806,1.806,1.806,1.806,800.0],["2017-08-28",1.764,1.806,1.75,1.792,1614.0],["2017-08-29",1.778,1.806,1.778,1.806,3771.0],["2017-08-30",1.61,1.778,1.61,1.736,800.0],["2017-08-31",1.778,1.778,1.75,1.778,293.0],["2017-09-01",1.764,1.778,1.764,1.778,600.0],["2017-09-05",1.806,1.806,1.806,1.806,693.0],["2017-09-06",1.806,1.806,1.75,1.806,5564.0],["2017-09-07",1.806,1.848,1.806,1.848,7843.0],["2017-09-08",1.848,1.848,1.848,1.848,0.0],["2017-09-11",1.848,1.89,1.848,1.89,15057.0],["2017-09-12",1.89,2.38,1.89,2.24,12700.0],["2017-09-13",1.96,2.24,1.96,2.24,4200.0],["2017-09-14",2.24,2.24,2.24,2.24,714.0],["2017-09-15",2.184,2.31,2.184,2.31,4764.0],["2017-09-18",2.24,2.24,2.24,2.24,86.0],["2017-09-19",2.24,2.24,2.24,2.24,0.0],["2017-09-20",2.24,2.24,2.198,2.24,500.0],["2017-09-21",2.24,2.24,2.24,2.24,371.0],["2017-09-22",2.184,2.24,2.184,2.24,493.0],["2017-09-25",2.002,2.03,1.82,2.03,2986.0],["2017-09-26",1.834,2.24,1.834,2.24,2329.0],["2017-09-27",2.17,2.226,2.17,2.226,1071.0],["2017-09-28",2.226,2.226,2.226,2.226,0.0],["2017-09-29",2.226,2.226,2.226,2.226,0.0],["2017-10-02",1.96,1.96,1.876,1.876,4393.0],["2017-10-03",1.89,1.89,1.75,1.75,12757.0],["2017-10-04",1.792,1.792,1.792,1.792,2143.0],["2017-10-05",1.736,1.89,1.736,1.89,1786.0],["2017-10-06",1.89,1.89,1.89,1.89,0.0],["2017-10-09",1.736,1.736,1.736,1.736,4343.0],["2017-10-10",1.708,1.876,1.54,1.876,30557.0],["2017-10-11",1.89,1.89,1.862,1.862,593.0],["2017-10-12",1.89,1.932,1.736,1.89,6986.0],["2017-10-13",1.694,1.848,1.694,1.694,614.0],["2017-10-16",1.75,1.89,1.694,1.694,1193.0],["2017-10-17",1.75,1.75,1.75,1.75,143.0],["2017-10-18",1.75,1.75,1.75,1.75,7507.0],["2017-10-19",1.75,1.75,1.75,1.75,10214.0],["2017-10-20",1.708,1.75,1.708,1.75,1286.0],["2017-10-23",1.848,1.848,1.848,1.848,721.0],["2017-10-24",1.75,1.75,1.694,1.694,2857.0],["2017-10-25",1.806,1.876,1.708,1.876,13486.0],["2017-10-26",1.848,1.848,1.82,1.82,1786.0],["2017-10-27",1.82,1.82,1.82,1.82,0.0],["2017-10-30",1.82,1.82,1.82,1.82,0.0],["2017-10-31",1.82,1.848,1.82,1.848,2143.0],["2017-11-01",1.848,2.058,1.848,2.058,11436.0],["2017-11-02",2.016,2.016,2.016,2.016,357.0],["2017-11-03",2.016,2.016,2.016,2.016,0.0],["2017-11-06",1.974,2.002,1.918,1.918,1021.0],["2017-11-07",1.974,2.072,1.974,2.072,2286.0],["2017-11-08",2.002,2.002,2.002,2.002,357.0],["2017-11-09",1.862,1.89,1.82,1.89,8929.0],["2017-11-10",2.002,2.002,2.002,2.002,8793.0],["2017-11-13",2.002,2.002,2.002,2.002,0.0],["2017-11-14",2.016,2.016,1.89,1.96,4650.0],["2017-11-15",1.82,1.96,1.82,1.82,686.0],["2017-11-16",1.82,1.82,1.82,1.82,0.0],["2017-11-17",1.82,1.82,1.82,1.82,357.0],["2017-11-20",1.82,1.82,1.82,1.82,0.0],["2017-11-21",1.82,1.82,1.82,1.82,0.0],["2017-11-22",1.82,1.82,1.82,1.82,357.0],["2017-11-24",1.82,1.82,1.82,1.82,429.0],["2017-11-27",1.82,1.918,1.82,1.82,493.0],["2017-11-28",1.82,1.918,1.82,1.918,1171.0],["2017-11-29",1.862,1.89,1.75,1.82,2693.0],["2017-11-30",1.82,1.82,1.792,1.82,1429.0],["2017-12-01",1.82,1.876,1.75,1.876,9336.0],["2017-12-04",1.876,1.89,1.82,1.89,4243.0],["2017-12-05",1.89,1.89,1.89,1.89,1964.0],["2017-12-06",1.82,1.82,1.82,1.82,7.0],["2017-12-07",1.89,2.058,1.82,1.89,5150.0],["2017-12-08",1.68,1.932,1.68,1.932,2714.0],["2017-12-11",1.932,1.932,1.932,1.932,0.0],["2017-12-12",1.96,1.96,1.96,1.96,3807.0],["2017-12-13",1.96,1.96,1.624,1.82,4214.0],["2017-12-14",1.82,1.82,1.764,1.764,786.0],["2017-12-15",1.96,1.96,1.96,1.96,36.0],["2017-12-18",1.708,1.96,1.708,1.96,1257.0],["2017-12-19",1.764,2.086,1.708,1.722,1914.0],["2017-12-20",1.736,1.988,1.736,1.988,1464.0],["2017-12-21",2.002,2.002,1.96,2.002,893.0],["2017-12-22",1.722,2.086,1.722,1.96,2421.0],["2017-12-26",2.086,2.086,2.072,2.072,750.0],["2017-12-27",1.82,2.03,1.82,2.03,1321.0],["2017-12-28",2.03,2.1,1.96,2.1,4014.0],["2017-12-29",2.1,2.17,1.974,2.128,15414.0],["2018-01-02",2.17,2.59,2.17,2.506,57021.0],["2018-01-03",2.31,2.59,2.31,2.38,7657.0],["2018-01-04",2.38,2.45,2.38,2.38,11479.0],["2018-01-05",2.352,2.45,2.352,2.45,1850.0],["2018-01-08",2.45,2.45,2.24,2.338,3343.0],["2018-01-09",2.422,2.506,2.366,2.506,12821.0],["2018-01-10",2.506,2.534,2.282,2.408,4736.0],["2018-01-11",2.38,2.534,2.282,2.52,2350.0],["2018-01-12",2.31,2.52,2.31,2.422,2421.0],["2018-01-16",2.45,2.52,2.45,2.464,13836.0],["2018-01-17",2.408,2.408,2.254,2.38,11971.0],["2018-01-18",2.38,2.45,2.38,2.45,8429.0],["2018-01-19",2.45,2.45,2.24,2.282,6679.0],["2018-01-22",2.394,2.394,2.268,2.31,9043.0],["2018-01-23",2.38,2.422,2.198,2.422,29729.0],["2018-01-24",2.422,2.422,2.338,2.38,1221.0],["2018-01-25",2.24,2.38,2.24,2.38,2621.0],["2018-01-26",2.38,2.408,2.24,2.408,1164.0],["2018-01-29",2.408,2.408,2.338,2.338,900.0],["2018-01-30",2.31,2.38,2.268,2.38,1471.0],["2018-01-31",2.38,2.38,2.296,2.296,921.0],["2018-02-01",2.296,2.38,2.1,2.38,5479.0],["2018-02-02",2.352,2.352,2.352,2.352,321.0],["2018-02-05",2.38,2.38,2.31,2.31,1943.0],["2018-02-06",2.352,2.38,2.352,2.352,1214.0],["2018-02-07",2.31,2.31,2.31,2.31,714.0],["2018-02-08",2.324,2.408,2.254,2.408,6500.0],["2018-02-09",2.408,2.408,2.38,2.38,9214.0],["2018-02-12",2.38,2.436,2.24,2.24,9593.0],["2018-02-13",2.268,2.268,2.268,2.268,43.0],["2018-02-14",2.366,2.366,2.366,2.366,14.0],["2018-02-15",2.366,2.366,2.366,2.366,357.0],["2018-02-16",2.366,2.506,2.268,2.268,3914.0],["2018-02-20",2.506,2.506,2.24,2.38,1179.0],["2018-02-21",2.24,2.38,2.24,2.38,1871.0],["2018-02-22",2.38,2.436,2.38,2.436,1029.0],["2018-02-23",2.38,2.38,2.38,2.38,421.0],["2018-02-26",2.38,2.38,2.38,2.38,171.0],["2018-02-27",2.38,2.492,2.38,2.492,864.0],["2018-02-28",2.492,2.492,2.492,2.492,0.0],["2018-03-01",2.492,2.492,2.492,2.492,0.0],["2018-03-02",2.422,2.506,2.422,2.45,2964.0],["2018-03-05",2.45,2.45,2.45,2.45,150.0],["2018-03-06",2.38,2.38,2.38,2.38,643.0],["2018-03-07",2.38,2.45,2.31,2.394,3650.0],["2018-03-08",2.394,2.45,2.38,2.38,3536.0],["2018-03-09",2.45,2.45,2.38,2.38,514.0],["2018-03-12",2.31,2.38,2.31,2.31,436.0],["2018-03-13",2.31,2.31,2.31,2.31,714.0],["2018-03-14",2.38,2.38,2.31,2.31,393.0],["2018-03-15",2.31,2.31,2.24,2.24,1557.0],["2018-03-16",2.24,2.38,2.24,2.38,1786.0],["2018-03-19",2.352,2.352,2.352,2.352,1071.0],["2018-03-20",2.352,2.352,2.352,2.352,0.0],["2018-03-21",2.352,2.38,2.352,2.38,2593.0],["2018-03-22",2.17,2.38,2.17,2.38,1143.0],["2018-03-23",2.38,2.38,2.38,2.38,107.0],["2018-03-26",2.31,2.38,2.24,2.24,2371.0],["2018-03-27",2.38,2.38,2.1,2.1,3864.0],["2018-03-28",2.24,2.38,1.974,2.366,16814.0],["2018-03-29",2.114,2.114,2.1,2.114,14021.0],["2018-04-02",2.366,2.366,2.17,2.366,364.0],["2018-04-03",2.366,2.366,2.128,2.128,7150.0],["2018-04-04",2.24,2.24,2.1,2.1,8393.0],["2018-04-05",2.38,2.38,2.254,2.38,1550.0],["2018-04-06",2.38,2.38,2.38,2.38,300.0],["2018-04-09",2.38,2.38,2.38,2.38,36.0],["2018-04-10",2.198,2.198,2.17,2.17,6979.0],["2018-04-11",2.24,2.38,2.24,2.38,3450.0],["2018-04-12",2.38,2.38,2.324,2.366,9507.0],["2018-04-13",2.366,2.45,2.366,2.38,8464.0],["2018-04-16",2.38,2.52,2.38,2.52,1571.0],["2018-04-17",2.506,2.506,2.352,2.352,2686.0],["2018-04-18",2.38,2.38,1.974,2.282,5071.0],["2018-04-19",2.282,2.352,2.282,2.352,3186.0],["2018-04-20",2.324,2.38,2.31,2.38,3786.0],["2018-04-23",2.38,2.52,2.38,2.38,5507.0],["2018-04-24",2.38,2.59,2.38,2.59,8314.0],["2018-04-25",2.59,2.8,2.38,2.758,9471.0],["2018-04-26",2.716,3.066,2.716,3.066,16057.0],["2018-04-27",2.94,3.01,2.534,2.8,18779.0],["2018-04-30",2.94,2.94,2.66,2.66,11521.0],["2018-05-01",2.73,2.786,2.66,2.786,3214.0],["2018-05-02",2.73,2.94,2.73,2.8,5571.0],["2018-05-03",2.8,2.8,2.66,2.73,1336.0],["2018-05-04",2.73,2.8,2.66,2.73,1543.0],["2018-05-07",2.8,2.8,2.8,2.8,214.0],["2018-05-08",2.8,2.8,2.73,2.73,643.0],["2018-05-09",2.73,2.94,2.73,2.94,8407.0],["2018-05-10",2.842,2.842,2.73,2.73,1357.0],["2018-05-11",2.94,2.94,2.94,2.94,2907.0],["2018-05-14",2.8,2.8,2.66,2.73,3814.0],["2018-05-15",2.66,2.73,2.66,2.73,507.0],["2018-05-16",2.66,2.73,2.408,2.52,8743.0],["2018-05-17",2.52,2.66,2.492,2.66,2036.0],["2018-05-18",2.59,2.59,2.59,2.59,1257.0],["2018-05-21",2.73,3.108,2.716,2.94,16586.0],["2018-05-22",2.94,2.94,2.674,2.87,7321.0],["2018-05-23",2.87,2.87,2.8,2.8,2743.0],["2018-05-24",2.87,2.87,2.8,2.87,2586.0],["2018-05-25",2.87,2.87,2.73,2.73,4486.0],["2018-05-29",2.8,2.8,2.73,2.8,2343.0],["2018-05-30",2.73,2.8,2.73,2.8,2250.0],["2018-05-31",2.8,2.87,2.8,2.87,3486.0],["2018-06-01",2.87,2.94,2.66,2.94,14586.0],["2018-06-04",2.87,2.926,2.8,2.926,1657.0],["2018-06-05",2.8,3.01,2.8,2.996,8950.0],["2018-06-06",2.912,3.01,2.8,2.8,6550.0],["2018-06-07",2.828,3.038,2.8,3.038,8764.0],["2018-06-08",3.22,3.22,3.052,3.206,1407.0],["2018-06-11",3.094,3.36,3.094,3.22,16321.0],["2018-06-12",3.22,3.43,3.08,3.36,4750.0],["2018-06-13",3.22,3.458,3.22,3.22,1350.0],["2018-06-14",3.36,3.458,3.22,3.22,3457.0],["2018-06-15",3.458,3.458,3.08,3.15,7143.0],["2018-06-18",3.08,3.22,3.08,3.22,4043.0],["2018-06-19",3.22,3.22,3.206,3.206,43.0],["2018-06-20",3.206,3.206,3.08,3.08,1143.0],["2018-06-21",3.08,3.36,3.01,3.01,4707.0],["2018-06-22",2.954,3.36,2.954,3.29,4864.0],["2018-06-25",3.22,3.29,2.968,2.968,3429.0],["2018-06-26",3.22,3.22,2.968,2.968,364.0],["2018-06-27",3.08,3.22,3.08,3.08,10786.0],["2018-06-28",2.94,3.262,2.94,3.262,6171.0],["2018-06-29",3.08,3.08,2.94,3.08,2229.0],["2018-07-02",2.87,3.08,2.8,2.87,3800.0],["2018-07-03",2.94,2.94,2.87,2.94,2157.0],["2018-07-05",3.08,3.08,2.94,3.08,993.0],["2018-07-06",2.94,3.08,2.94,3.08,3171.0],["2018-07-09",3.08,3.08,2.842,2.94,2657.0],["2018-07-10",2.94,2.94,2.744,2.758,6343.0],["2018-07-11",2.982,2.982,2.94,2.94,786.0],["2018-07-12",2.744,2.87,2.66,2.87,2871.0],["2018-07-13",2.688,2.87,2.59,2.632,9000.0],["2018-07-16",2.66,2.66,2.618,2.632,2443.0],["2018-07-17",2.632,2.94,2.45,2.94,6643.0],["2018-07-18",2.8,2.8,2.45,2.8,4229.0],["2018-07-19",2.59,2.8,2.45,2.73,13914.0],["2018-07-20",2.59,2.73,2.59,2.73,2529.0],["2018-07-23",2.52,2.8,2.24,2.8,11829.0],["2018-07-24",2.52,2.8,2.506,2.8,6743.0],["2018-07-25",2.8,2.8,2.8,2.8,0.0],["2018-07-26",2.492,2.66,2.38,2.66,3343.0],["2018-07-27",2.66,2.66,2.66,2.66,393.0],["2018-07-30",2.45,2.66,2.45,2.646,600.0],["2018-07-31",2.492,2.506,2.38,2.478,4464.0],["2018-08-01",2.478,2.478,2.38,2.394,10450.0],["2018-08-02",2.31,2.31,2.31,2.31,6693.0],["2018-08-03",2.506,2.506,2.268,2.436,1093.0],["2018-08-06",2.436,2.436,2.38,2.38,2493.0],["2018-08-07",2.366,2.52,2.268,2.52,9179.0],["2018-08-08",2.45,2.45,2.38,2.45,5607.0],["2018-08-09",2.45,2.59,2.38,2.38,1857.0],["2018-08-10",2.38,2.59,2.38,2.562,3714.0],["2018-08-13",2.268,2.38,2.268,2.282,1121.0],["2018-08-14",2.31,2.59,2.31,2.59,3457.0],["2018-08-15",2.254,2.52,2.24,2.24,1779.0],["2018-08-16",2.24,2.324,2.24,2.324,393.0],["2018-08-17",2.38,2.52,2.31,2.52,6750.0],["2018-08-20",2.506,2.52,2.506,2.52,143.0],["2018-08-21",2.38,2.38,2.31,2.38,8279.0],["2018-08-22",2.38,2.38,2.38,2.38,650.0],["2018-08-23",2.38,2.38,2.38,2.38,0.0],["2018-08-24",2.38,2.38,2.38,2.38,1471.0],["2018-08-27",2.38,2.52,2.38,2.52,614.0],["2018-08-28",2.394,2.492,2.254,2.38,1979.0],["2018-08-29",2.38,2.492,2.38,2.38,2157.0],["2018-08-30",2.254,2.492,2.254,2.38,7857.0],["2018-08-31",2.38,2.38,2.24,2.38,12429.0],["2018-09-04",2.38,2.38,2.38,2.38,707.0],["2018-09-05",2.52,2.52,2.03,2.03,2157.0],["2018-09-06",2.184,2.38,2.184,2.38,1571.0],["2018-09-07",2.338,2.366,2.338,2.366,2357.0],["2018-09-10",2.268,2.268,2.184,2.184,714.0],["2018-09-11",2.338,2.338,2.338,2.338,79.0],["2018-09-12",2.1,2.338,2.1,2.338,679.0],["2018-09-13",2.338,2.38,2.31,2.31,936.0],["2018-09-14",2.38,2.38,2.24,2.38,9979.0],["2018-09-17",2.38,2.38,2.24,2.24,1371.0],["2018-09-18",2.24,2.24,2.17,2.17,929.0],["2018-09-19",2.212,2.212,2.17,2.17,1429.0],["2018-09-20",2.1,2.17,2.1,2.17,3764.0],["2018-09-21",2.17,2.366,2.1,2.366,1436.0],["2018-09-24",2.31,2.38,2.24,2.24,207.0],["2018-09-25",2.24,2.24,2.17,2.17,1093.0],["2018-09-26",2.128,2.24,2.128,2.24,3729.0],["2018-09-27",2.184,2.38,2.184,2.38,1543.0],["2018-09-28",2.198,2.198,2.198,2.198,143.0],["2018-10-01",2.24,2.38,2.24,2.24,1764.0],["2018-10-02",2.254,2.31,2.254,2.31,3071.0],["2018-10-03",2.31,2.38,2.31,2.38,5186.0],["2018-10-04",2.38,2.45,2.254,2.45,11614.0],["2018-10-05",2.45,2.45,2.45,2.45,143.0],["2018-10-08",2.45,2.45,2.45,2.45,0.0],["2018-10-09",2.226,2.38,2.1,2.38,2371.0],["2018-10-10",2.38,2.38,2.1,2.366,5421.0],["2018-10-11",2.1,2.24,1.778,2.24,6857.0],["2018-10-12",1.96,2.38,1.96,2.38,43.0],["2018-10-15",2.366,2.38,2.366,2.38,343.0],["2018-10-16",2.24,2.38,2.1,2.1,1643.0],["2018-10-17",2.38,2.38,2.24,2.38,821.0],["2018-10-18",2.38,2.38,2.38,2.38,1707.0],["2018-10-19",2.436,2.436,2.24,2.24,1136.0],["2018-10-22",2.086,2.1,2.03,2.1,521.0],["2018-10-23",2.1,2.1,2.03,2.1,2200.0],["2018-10-24",2.03,2.1,1.89,2.1,1964.0],["2018-10-25",2.1,2.1,2.1,2.1,2414.0],["2018-10-26",2.1,2.1,2.1,2.1,757.0],["2018-10-29",2.1,2.772,2.03,2.772,3093.0],["2018-10-30",2.52,2.52,2.24,2.24,807.0],["2018-10-31",2.24,2.52,2.24,2.24,836.0],["2018-11-01",2.31,2.31,2.17,2.31,429.0],["2018-11-02",2.24,2.24,2.24,2.24,536.0],["2018-11-05",2.24,2.24,2.24,2.24,0.0],["2018-11-06",2.24,2.31,2.17,2.24,907.0],["2018-11-07",2.24,2.31,2.156,2.31,643.0],["2018-11-08",2.24,2.31,2.24,2.31,1700.0],["2018-11-09",2.31,2.31,2.31,2.31,0.0],["2018-11-12",2.31,2.31,2.31,2.31,0.0],["2018-11-13",2.296,2.296,2.1,2.296,371.0],["2018-11-14",2.24,2.24,2.24,2.24,286.0],["2018-11-15",2.1,2.24,2.03,2.24,2829.0],["2018-11-16",2.24,2.31,2.24,2.24,4900.0],["2018-11-19",2.24,2.31,2.24,2.31,4857.0],["2018-11-20",2.31,2.31,2.31,2.31,7.0],["2018-11-21",2.31,2.38,2.198,2.38,1271.0],["2018-11-23",2.38,2.38,2.38,2.38,143.0],["2018-11-26",2.03,2.38,1.89,2.38,4329.0],["2018-11-27",2.38,2.38,1.932,2.38,2486.0],["2018-11-28",2.352,2.38,1.89,2.31,3243.0],["2018-11-29",2.31,2.31,2.31,2.31,929.0],["2018-11-30",2.24,2.45,2.072,2.45,26307.0],["2018-12-03",2.38,2.52,2.268,2.31,10500.0],["2018-12-04",2.338,2.52,2.338,2.52,8114.0],["2018-12-06",2.52,2.52,2.52,2.52,7.0],["2018-12-07",2.52,2.618,2.52,2.618,3907.0],["2018-12-10",2.52,2.59,2.24,2.24,11429.0],["2018-12-11",2.352,2.38,2.352,2.38,1900.0],["2018-12-12",2.59,2.59,2.38,2.38,514.0],["2018-12-13",2.45,2.52,2.24,2.52,2793.0],["2018-12-14",2.31,2.45,2.31,2.45,2214.0],["2018-12-17",2.45,2.45,1.974,2.45,2100.0],["2018-12-18",2.38,2.38,2.24,2.31,2957.0],["2018-12-19",2.31,2.436,2.24,2.24,9907.0],["2018-12-20",2.31,2.38,2.31,2.38,1229.0],["2018-12-21",2.38,2.38,2.1,2.24,3493.0],["2018-12-24",2.226,2.38,2.1,2.31,8250.0],["2018-12-26",2.31,2.38,2.17,2.24,8000.0],["2018-12-27",2.31,2.38,2.212,2.38,1121.0],["2018-12-28",2.114,2.38,1.988,1.988,736.0],["2018-12-31",2.366,2.38,2.128,2.24,3957.0],["2019-01-02",2.24,2.38,2.24,2.38,8179.0],["2019-01-03",2.366,2.366,2.268,2.366,1593.0],["2019-01-04",2.38,2.38,2.254,2.254,5436.0],["2019-01-07",2.198,2.366,1.96,1.96,12636.0],["2019-01-08",2.1,2.17,2.1,2.17,5900.0],["2019-01-09",2.156,2.24,2.156,2.24,6136.0],["2019-01-10",2.156,2.31,2.156,2.31,1621.0],["2019-01-11",2.31,2.324,2.31,2.31,2443.0],["2019-01-14",2.31,2.366,2.24,2.24,2143.0],["2019-01-15",2.156,2.24,2.156,2.24,1800.0],["2019-01-16",2.352,2.352,2.072,2.352,8607.0],["2019-01-17",2.352,2.366,2.268,2.268,3421.0],["2019-01-18",2.1,2.366,2.1,2.366,1714.0],["2019-01-22",2.366,2.366,2.24,2.24,3643.0],["2019-01-23",2.324,2.38,2.268,2.38,8357.0],["2019-01-24",2.38,2.8,2.31,2.52,31807.0],["2019-01-25",2.52,2.8,2.52,2.52,3500.0],["2019-01-28",2.52,2.52,2.38,2.38,3836.0],["2019-01-29",2.45,2.52,2.24,2.52,3643.0],["2019-01-30",2.8,2.8,2.324,2.59,1214.0],["2019-01-31",2.59,2.8,2.45,2.66,6621.0],["2019-02-01",2.786,2.786,2.786,2.786,429.0],["2019-02-04",2.52,2.772,2.478,2.478,1379.0],["2019-02-05",2.772,2.772,2.772,2.772,14.0],["2019-02-06",2.506,2.59,2.366,2.394,27507.0],["2019-02-07",2.394,2.604,2.17,2.45,21243.0],["2019-02-08",2.31,2.45,2.226,2.38,50464.0],["2019-02-11",2.31,2.31,2.24,2.24,13543.0],["2019-02-12",2.24,2.38,2.184,2.24,3836.0],["2019-02-13",2.24,2.38,2.24,2.24,4543.0],["2019-02-14",2.24,2.24,2.24,2.24,0.0],["2019-02-15",2.38,2.52,2.38,2.52,786.0],["2019-02-19",2.52,2.562,2.366,2.52,3071.0],["2019-02-20",2.52,2.52,2.52,2.52,0.0],["2019-02-21",2.52,2.52,2.52,2.52,0.0],["2019-02-22",2.52,2.52,2.45,2.52,3929.0],["2019-02-25",2.38,2.632,2.38,2.632,1800.0],["2019-02-26",2.45,2.52,2.38,2.52,800.0],["2019-02-27",2.38,2.52,2.31,2.52,3964.0],["2019-02-28",2.45,2.632,2.45,2.632,3857.0],["2019-03-01",2.38,2.618,2.38,2.604,664.0],["2019-03-04",2.38,2.38,2.38,2.38,821.0],["2019-03-05",2.604,2.66,2.59,2.59,4643.0],["2019-03-06",2.492,2.52,2.38,2.52,550.0],["2019-03-07",2.59,2.59,2.45,2.52,4071.0],["2019-03-08",2.59,2.59,2.45,2.52,1643.0],["2019-03-11",2.38,2.38,2.352,2.38,5086.0],["2019-03-12",2.45,2.45,2.24,2.45,36721.0],["2019-03-13",2.31,2.52,2.31,2.38,2929.0],["2019-03-14",2.38,2.52,2.38,2.38,6393.0],["2019-03-15",2.38,2.52,2.24,2.24,5750.0],["2019-03-18",2.184,2.324,2.156,2.324,25071.0],["2019-03-19",2.324,2.324,2.128,2.128,4800.0],["2019-03-20",2.268,2.268,2.268,2.268,14.0],["2019-03-21",2.506,2.52,2.506,2.52,179.0],["2019-03-22",2.24,2.268,2.03,2.17,31579.0],["2019-03-25",2.184,2.52,1.988,2.52,11286.0],["2019-03-26",2.632,2.66,2.52,2.66,907.0],["2019-03-27",2.24,2.24,2.24,2.24,2000.0],["2019-03-28",2.24,2.24,2.24,2.24,0.0],["2019-03-29",2.17,2.38,2.17,2.38,129.0],["2019-04-01",2.17,2.17,2.17,2.17,6464.0],["2019-04-02",2.24,2.38,2.17,2.38,5550.0],["2019-04-03",2.24,2.24,2.17,2.212,1071.0],["2019-04-04",2.31,2.38,2.31,2.38,4771.0],["2019-04-05",2.38,2.38,2.38,2.38,0.0],["2019-04-08",2.1,2.1,1.96,1.96,33807.0],["2019-04-09",2.226,2.8,2.156,2.8,12657.0],["2019-04-10",2.45,2.45,2.45,2.45,21.0],["2019-04-11",2.268,2.268,2.268,2.268,357.0],["2019-04-12",2.268,2.268,2.268,2.268,0.0],["2019-04-15",2.184,2.184,2.1,2.17,6500.0],["2019-04-16",2.17,2.17,2.17,2.17,0.0],["2019-04-17",2.17,2.17,2.17,2.17,0.0],["2019-04-18",2.24,2.24,2.24,2.24,107.0],["2019-04-22",2.086,2.24,2.03,2.24,2393.0],["2019-04-23",2.24,2.24,2.24,2.24,0.0],["2019-04-24",2.044,2.044,2.044,2.044,714.0],["2019-04-25",2.044,2.212,2.044,2.212,1150.0],["2019-04-26",2.212,2.212,2.212,2.212,0.0],["2019-04-29",2.1,2.212,2.1,2.1,2407.0],["2019-04-30",2.072,2.072,2.044,2.044,4150.0],["2019-05-01",2.1,2.1,2.03,2.03,1021.0],["2019-05-02",2.03,2.03,1.932,1.96,6957.0],["2019-05-03",1.96,1.96,1.96,1.96,0.0],["2019-05-06",1.918,2.366,1.918,2.002,1100.0],["2019-05-07",2.31,2.31,1.96,2.1,4657.0],["2019-05-08",2.1,2.1,2.1,2.1,0.0],["2019-05-09",1.932,1.932,1.932,1.932,2143.0],["2019-05-10",1.918,2.268,1.918,2.268,7114.0],["2019-05-13",2.044,2.044,1.904,1.904,2179.0],["2019-05-14",1.96,2.1,1.96,2.1,1907.0],["2019-05-15",2.1,2.212,2.03,2.03,700.0],["2019-05-16",2.03,2.1,1.834,1.834,8779.0],["2019-05-17",1.904,1.96,1.75,1.778,26321.0],["2019-05-20",1.82,1.82,1.82,1.82,8929.0],["2019-05-21",1.82,1.82,1.75,1.778,13671.0],["2019-05-22",1.666,1.666,1.666,1.666,71.0],["2019-05-23",1.708,1.89,1.708,1.89,6857.0],["2019-05-24",1.806,1.82,1.806,1.82,7779.0],["2019-05-28",1.792,1.806,1.652,1.806,8979.0],["2019-05-29",1.68,1.848,1.554,1.848,29021.0],["2019-05-30",1.708,1.708,1.708,1.708,3571.0],["2019-05-31",1.89,2.072,1.554,2.072,329.0],["2019-06-03",2.03,2.03,2.03,2.03,143.0],["2019-06-04",2.17,2.17,1.554,2.03,157.0],["2019-06-05",2.03,2.03,2.03,2.03,0.0],["2019-06-06",2.03,2.03,2.03,2.03,43.0],["2019-06-07",2.03,2.17,1.638,2.17,3607.0],["2019-06-10",1.89,1.89,1.68,1.89,15014.0],["2019-06-11",1.722,1.82,1.68,1.68,7300.0],["2019-06-12",1.82,1.82,1.82,1.82,5000.0],["2019-06-13",1.82,1.82,1.82,1.82,286.0],["2019-06-14",1.89,1.89,1.89,1.89,557.0],["2019-06-17",1.89,1.89,1.89,1.89,0.0],["2019-06-18",1.82,2.17,1.82,2.17,17193.0],["2019-06-19",2.1,2.1,2.1,2.1,1429.0],["2019-06-20",2.128,2.24,2.058,2.058,18400.0],["2019-06-21",2.1,2.1,1.96,1.96,4107.0],["2019-06-24",2.03,2.1,2.03,2.1,7357.0],["2019-06-25",1.96,2.1,1.89,1.89,2571.0],["2019-06-26",1.96,1.96,1.96,1.96,7.0],["2019-06-27",1.848,2.1,1.848,2.1,571.0],["2019-06-28",2.044,2.044,2.044,2.044,36.0],["2019-07-01",2.1,2.1,1.96,1.96,3764.0],["2019-07-02",2.24,2.24,2.002,2.226,2907.0],["2019-07-03",1.96,2.1,1.96,2.1,2536.0],["2019-07-05",2.1,2.1,2.1,2.1,7.0],["2019-07-08",1.96,2.1,1.96,2.1,2929.0],["2019-07-09",2.1,2.1,1.974,2.1,364.0],["2019-07-10",2.072,2.1,2.03,2.1,5214.0],["2019-07-11",2.1,2.8,2.1,2.73,7786.0],["2019-07-12",2.1,2.1,2.1,2.1,1957.0],["2019-07-15",2.1,2.1,2.1,2.1,2214.0],["2019-07-16",2.1,2.1,2.03,2.03,1036.0],["2019-07-17",1.988,2.38,1.96,2.38,9300.0],["2019-07-18",2.044,2.31,2.044,2.296,150.0],["2019-07-19",2.24,2.24,2.24,2.24,714.0],["2019-07-22",2.31,2.31,2.31,2.31,500.0],["2019-07-23",2.31,2.31,2.1,2.31,443.0],["2019-07-24",2.31,2.38,2.31,2.38,857.0],["2019-07-25",2.38,2.38,2.38,2.38,1500.0],["2019-07-26",2.38,2.38,2.38,2.38,4164.0],["2019-07-29",2.268,2.268,2.24,2.24,6421.0],["2019-07-30",2.212,2.45,2.212,2.324,1757.0],["2019-07-31",2.45,2.45,2.1,2.184,2000.0],["2019-08-01",2.114,2.38,2.114,2.38,4936.0],["2019-08-02",2.114,2.38,2.114,2.38,4936.0],["2019-08-05",2.17,2.38,2.17,2.31,4850.0],["2019-08-06",2.31,2.31,2.17,2.24,14336.0],["2019-08-07",2.52,2.52,2.1,2.31,30264.0],["2019-08-08",2.002,2.45,2.002,2.114,1257.0],["2019-08-09",2.128,2.45,2.128,2.45,64.0],["2019-08-12",2.31,2.31,2.17,2.17,4443.0],["2019-08-13",2.128,2.45,2.03,2.03,2557.0],["2019-08-14",2.072,2.324,2.072,2.1,7400.0],["2019-08-15",2.324,2.38,2.17,2.24,8707.0],["2019-08-16",2.31,2.38,2.31,2.38,657.0],["2019-08-19",2.38,2.38,2.38,2.38,0.0],["2019-08-20",2.24,2.24,1.75,2.24,9021.0],["2019-08-21",2.24,2.24,2.24,2.24,0.0],["2019-08-22",2.24,2.24,2.24,2.24,0.0],["2019-08-23",2.03,2.24,2.03,2.24,3729.0],["2019-08-26",2.24,2.24,2.24,2.24,150.0],["2019-08-27",2.24,2.24,2.24,2.24,0.0],["2019-08-28",1.96,1.988,1.96,1.988,1500.0],["2019-08-29",1.96,1.96,1.96,1.96,107.0],["2019-08-30",2.128,2.24,2.128,2.24,21.0],["2019-09-03",2.1,2.1,2.1,2.1,714.0],["2019-09-04",2.1,2.1,2.1,2.1,0.0],["2019-09-05",2.03,2.212,2.03,2.142,43.0],["2019-09-06",2.1,2.1,2.1,2.1,3571.0],["2019-09-09",2.1,2.1,2.1,2.1,2500.0],["2019-09-10",2.1,2.1,2.03,2.1,4971.0],["2019-09-11",2.1,2.1,2.1,2.1,0.0],["2019-09-12",2.1,2.1,1.96,1.96,3514.0],["2019-09-13",2.03,2.03,2.03,2.03,2857.0],["2019-09-16",2.1,2.142,1.96,2.03,6864.0],["2019-09-17",2.03,2.17,1.96,2.1,29379.0],["2019-09-18",2.1,2.17,2.058,2.17,4807.0],["2019-09-19",2.17,2.212,2.1,2.1,8457.0],["2019-09-20",2.03,2.24,2.03,2.1,3914.0],["2019-09-23",2.072,2.24,1.764,2.24,15893.0],["2019-09-24",2.1,2.24,2.1,2.24,27300.0],["2019-09-25",2.156,2.156,2.156,2.156,1729.0],["2019-09-26",2.1,2.1,2.1,2.1,2143.0],["2019-09-27",2.1,2.408,2.1,2.408,1786.0],["2019-09-30",2.506,2.506,2.198,2.226,4293.0],["2019-10-01",2.296,2.366,2.142,2.142,22514.0],["2019-10-02",2.142,2.24,2.142,2.17,1429.0],["2019-10-03",2.184,2.38,2.184,2.184,2864.0],["2019-10-04",2.282,2.282,2.17,2.17,3214.0],["2019-10-07",2.03,2.226,2.03,2.226,1050.0],["2019-10-08",2.1,2.1,2.1,2.1,1000.0],["2019-10-09",2.1,2.1,2.03,2.058,6629.0],["2019-10-10",2.1,2.198,2.044,2.198,8129.0],["2019-10-11",2.506,2.506,2.506,2.506,50.0],["2019-10-14",2.03,2.03,2.03,2.03,71.0],["2019-10-15",2.03,2.03,2.03,2.03,1821.0],["2019-10-16",2.03,2.03,1.988,1.988,1214.0],["2019-10-17",1.974,1.974,1.974,1.974,3529.0],["2019-10-18",1.974,1.974,1.974,1.974,0.0],["2019-10-21",2.044,2.044,2.03,2.03,1286.0],["2019-10-22",2.184,2.184,2.03,2.03,1786.0],["2019-10-23",2.212,2.212,2.212,2.212,29.0],["2019-10-24",2.03,2.212,2.03,2.212,364.0],["2019-10-25",2.31,2.31,2.31,2.31,729.0],["2019-10-28",2.31,2.31,2.31,2.31,14.0],["2019-10-29",2.31,2.31,2.31,2.31,0.0],["2019-10-30",2.31,2.31,2.31,2.31,0.0],["2019-10-31",2.114,2.156,2.03,2.03,2786.0],["2019-11-01",2.1,2.24,2.1,2.1,2714.0],["2019-11-04",2.24,2.31,2.226,2.24,3643.0],["2019-11-05",2.24,2.24,2.24,2.24,7.0],["2019-11-06",2.226,2.24,2.03,2.044,2600.0],["2019-11-07",2.226,2.226,2.03,2.1,6557.0],["2019-11-08",2.03,2.044,2.03,2.044,4457.0],["2019-11-11",2.044,2.1,2.044,2.1,3543.0],["2019-11-12",2.03,2.03,2.03,2.03,2100.0],["2019-11-13",2.016,2.1,2.002,2.058,1150.0],["2019-11-14",2.24,2.24,1.932,1.932,13986.0],["2019-11-15",1.96,1.96,1.96,1.96,6786.0],["2019-11-18",1.974,1.974,1.89,1.89,5893.0],["2019-11-19",1.89,2.016,1.806,1.82,29900.0],["2019-11-20",1.806,1.862,1.792,1.862,9536.0],["2019-11-21",1.848,1.848,1.848,1.848,214.0],["2019-11-22",1.89,1.96,1.89,1.89,14286.0],["2019-11-25",2.072,2.072,1.82,1.82,4064.0],["2019-11-26",1.89,2.03,1.89,2.03,5021.0],["2019-11-27",1.82,1.82,1.806,1.82,1600.0],["2019-11-29",1.96,1.96,1.876,1.89,121.0],["2019-12-02",1.82,1.96,1.82,1.89,13100.0],["2019-12-03",1.862,1.862,1.862,1.862,143.0],["2019-12-04",1.82,1.862,1.82,1.82,5079.0],["2019-12-05",1.862,1.89,1.862,1.89,1714.0],["2019-12-06",1.792,1.89,1.792,1.89,3521.0],["2019-12-09",1.904,1.904,1.764,1.764,6900.0],["2019-12-10",1.82,1.82,1.82,1.82,3571.0],["2019-12-11",1.764,1.792,1.764,1.792,4721.0],["2019-12-12",1.82,1.82,1.764,1.82,9814.0],["2019-12-13",1.834,1.848,1.834,1.848,7150.0],["2019-12-16",1.82,1.932,1.792,1.904,32736.0],["2019-12-17",1.904,1.918,1.904,1.904,1429.0],["2019-12-18",1.946,1.946,1.82,1.89,12550.0],["2019-12-19",1.862,1.89,1.82,1.89,3221.0],["2019-12-20",1.862,1.974,1.862,1.974,15829.0],["2019-12-23",1.862,1.904,1.862,1.904,2143.0],["2019-12-24",2.03,2.03,2.03,2.03,7.0],["2019-12-26",1.792,1.89,1.68,1.89,17743.0],["2019-12-27",1.834,1.834,1.764,1.764,4150.0],["2019-12-30",1.792,1.932,1.75,1.932,4721.0],["2019-12-31",1.946,1.946,1.876,1.904,14450.0],["2020-01-02",1.89,2.016,1.82,2.016,34250.0],["2020-01-03",2.016,2.03,1.89,1.96,4214.0],["2020-01-06",2.1,2.1,1.932,2.002,10921.0],["2020-01-07",2.002,2.1,1.974,2.1,16000.0],["2020-01-08",2.072,2.142,2.072,2.142,3436.0],["2020-01-09",2.1,2.24,2.1,2.24,18250.0],["2020-01-10",2.24,2.31,2.03,2.282,22421.0],["2020-01-13",2.198,2.226,1.82,2.226,664.0],["2020-01-14",2.1,2.226,2.1,2.226,2129.0],["2020-01-15",2.226,2.226,2.226,2.226,564.0],["2020-01-16",1.75,2.24,1.75,2.24,3400.0],["2020-01-17",2.03,2.24,1.974,2.1,13136.0],["2020-01-21",2.03,2.156,1.764,2.156,19057.0],["2020-01-22",2.03,2.1,1.82,2.1,6436.0],["2020-01-23",2.03,2.03,2.03,2.03,179.0],["2020-01-24",1.96,1.96,1.96,1.96,2936.0],["2020-01-27",2.002,2.002,1.932,2.002,29.0],["2020-01-28",1.96,1.96,1.834,1.89,13929.0],["2020-01-29",1.834,1.89,1.834,1.862,11829.0],["2020-01-30",1.82,2.1,1.82,1.82,34007.0],["2020-01-31",1.89,1.96,1.82,1.89,19286.0],["2020-02-03",1.848,1.848,1.82,1.82,5357.0],["2020-02-04",1.862,1.918,1.834,1.918,8857.0],["2020-02-05",1.946,1.946,1.82,1.932,4029.0],["2020-02-06",1.932,1.96,1.918,1.96,15357.0],["2020-02-07",1.904,2.1,1.904,1.96,17814.0],["2020-02-10",1.96,1.96,1.96,1.96,0.0],["2020-02-11",1.89,1.89,1.82,1.82,2957.0],["2020-02-12",1.848,1.96,1.848,1.96,736.0],["2020-02-13",1.89,2.03,1.89,2.03,24571.0],["2020-02-14",1.904,2.1,1.904,2.1,3607.0],["2020-02-18",2.1,2.1,1.988,1.988,436.0],["2020-02-19",1.89,1.904,1.89,1.904,4000.0],["2020-02-20",1.904,1.904,1.904,1.904,0.0],["2020-02-21",2.072,2.1,2.002,2.002,6743.0],["2020-02-24",2.1,2.17,2.086,2.086,7436.0],["2020-02-25",2.002,2.016,1.694,2.016,4893.0],["2020-02-26",1.974,2.1,1.974,2.1,1386.0],["2020-02-27",2.072,2.1,2.016,2.1,11650.0],["2020-02-28",1.96,2.03,1.96,2.03,3593.0],["2020-03-02",2.03,2.1,1.988,1.988,1079.0],["2020-03-03",2.03,2.17,2.03,2.1,5600.0],["2020-03-04",2.03,2.03,2.03,2.03,4357.0],["2020-03-05",2.17,2.24,2.1,2.24,30629.0],["2020-03-06",2.17,2.24,2.17,2.24,893.0],["2020-03-09",2.24,2.24,2.24,2.24,0.0],["2020-03-10",1.96,2.17,1.89,2.1,24493.0],["2020-03-11",2.072,2.072,1.96,1.96,5521.0],["2020-03-12",1.946,1.946,1.764,1.89,15829.0],["2020-03-13",1.82,2.17,1.82,2.17,1521.0],["2020-03-16",1.82,2.086,1.82,2.086,857.0],["2020-03-17",2.058,2.198,1.82,2.198,6057.0],["2020-03-18",1.96,1.96,1.904,1.904,2071.0],["2020-03-19",1.96,1.96,1.89,1.89,736.0],["2020-03-20",1.974,2.086,1.974,2.086,879.0],["2020-03-23",1.89,1.96,1.89,1.96,10107.0],["2020-03-24",2.086,2.226,1.89,1.96,4671.0],["2020-03-25",1.96,2.226,1.96,2.086,6871.0],["2020-03-26",2.24,2.24,2.1,2.114,9593.0],["2020-03-27",1.988,2.212,1.974,2.086,3764.0],["2020-03-30",2.086,2.086,1.918,2.016,4143.0],["2020-03-31",2.198,2.198,2.198,2.198,7.0],["2020-04-01",2.198,2.198,2.198,2.198,0.0],["2020-04-02",1.974,2.03,1.946,2.03,3300.0],["2020-04-03",1.974,1.974,1.834,1.862,16014.0],["2020-04-06",1.862,2.086,1.862,2.086,543.0],["2020-04-07",1.96,2.086,1.96,1.96,8950.0],["2020-04-08",2.016,2.1,1.974,1.974,3571.0],["2020-04-09",2.072,2.24,2.072,2.212,31650.0],["2020-04-13",2.156,2.38,2.156,2.31,22143.0],["2020-04-14",2.31,2.38,2.24,2.31,4579.0],["2020-04-15",2.282,2.282,2.254,2.254,721.0],["2020-04-16",2.268,2.268,2.114,2.128,3500.0],["2020-04-17",2.1,2.24,2.086,2.086,2929.0],["2020-04-20",2.03,2.17,1.988,2.142,2271.0],["2020-04-21",1.988,2.268,1.974,2.17,45586.0],["2020-04-22",2.184,2.226,2.114,2.114,8293.0],["2020-04-23",2.226,2.338,2.17,2.338,52150.0],["2020-04-24",2.38,2.45,2.254,2.45,36350.0],["2020-04-27",2.45,2.45,1.82,2.38,11271.0],["2020-04-28",2.24,2.38,2.24,2.38,16250.0],["2020-04-29",2.338,2.436,2.268,2.38,8943.0],["2020-04-30",2.408,2.408,2.38,2.38,4171.0],["2020-05-01",2.324,2.436,2.324,2.38,5871.0],["2020-05-04",2.38,2.422,2.38,2.422,5071.0],["2020-05-05",2.352,2.45,2.352,2.38,8786.0],["2020-05-06",2.408,2.45,2.296,2.366,6721.0],["2020-05-07",2.352,2.408,2.268,2.352,3257.0],["2020-05-08",2.338,2.338,2.268,2.282,2014.0],["2020-05-11",2.282,2.282,2.282,2.282,3214.0],["2020-05-12",2.31,2.31,2.254,2.254,3579.0],["2020-05-13",2.338,2.338,2.212,2.24,6686.0],["2020-05-14",2.212,2.31,2.212,2.254,16136.0],["2020-05-15",2.282,2.338,2.212,2.338,16086.0],["2020-05-18",2.24,2.254,1.96,2.1,30029.0],["2020-05-19",2.226,2.338,2.17,2.24,3650.0],["2020-05-20",2.282,2.338,2.24,2.296,11264.0],["2020-05-21",2.338,2.59,2.338,2.52,18979.0],["2020-05-22",2.38,2.618,1.834,2.45,10179.0],["2020-05-26",2.352,2.352,2.17,2.17,3571.0],["2020-05-27",2.24,2.52,2.1,2.436,35871.0],["2020-05-28",2.408,2.52,2.408,2.52,7950.0],["2020-05-29",2.52,3.22,2.52,2.926,43071.0],["2020-06-01",2.94,3.332,2.94,3.08,26850.0],["2020-06-02",3.15,3.15,2.8,3.01,7736.0],["2020-06-03",3.08,3.08,2.8,2.87,4443.0],["2020-06-04",2.87,2.87,2.674,2.674,2907.0],["2020-06-05",2.674,2.926,2.674,2.8,1007.0],["2020-06-08",3.052,3.052,2.8,2.87,11807.0],["2020-06-09",2.87,3.038,2.8,2.94,9371.0],["2020-06-10",2.94,3.094,2.8,3.052,14557.0],["2020-06-11",3.08,3.22,2.94,3.08,6879.0],["2020-06-12",3.206,3.36,3.15,3.22,12893.0],["2020-06-15",3.346,3.5,3.15,3.262,20143.0],["2020-06-16",3.29,3.388,3.094,3.122,3136.0],["2020-06-17",3.192,3.29,3.094,3.234,364.0],["2020-06-18",3.29,3.29,3.024,3.024,950.0],["2020-06-19",3.36,3.36,3.08,3.108,3000.0],["2020-06-22",3.108,3.29,3.024,3.29,607.0],["2020-06-23",3.29,3.304,3.08,3.178,1693.0],["2020-06-24",3.22,3.262,3.08,3.08,1914.0],["2020-06-25",3.15,3.15,3.108,3.108,286.0],["2020-06-26",3.136,3.136,3.136,3.136,86.0],["2020-06-29",3.29,3.304,3.22,3.304,3057.0],["2020-06-30",3.36,3.36,3.29,3.332,6021.0],["2020-07-01",3.304,3.374,3.08,3.15,4893.0],["2020-07-02",3.01,3.36,3.01,3.332,9714.0],["2020-07-06",3.332,3.332,3.234,3.29,8464.0],["2020-07-07",3.332,3.99,3.304,3.92,32279.0],["2020-07-08",3.92,3.92,3.43,3.626,9343.0],["2020-07-09",3.64,3.92,3.64,3.92,15979.0],["2020-07-10",3.99,3.99,3.78,3.92,2364.0],["2020-07-13",3.92,4.06,3.696,3.906,12500.0],["2020-07-14",4.046,4.48,3.85,4.438,53079.0],["2020-07-15",4.438,4.48,4.088,4.41,27914.0],["2020-07-16",4.34,4.9,4.34,4.55,27814.0],["2020-07-17",4.564,4.564,4.424,4.48,9243.0],["2020-07-20",4.48,4.62,4.424,4.452,5271.0],["2020-07-21",4.466,4.746,4.34,4.396,16321.0],["2020-07-22",4.34,4.76,4.34,4.76,29664.0],["2020-07-23",5.04,5.39,4.69,4.9,19493.0],["2020-07-24",4.97,4.984,4.858,4.9,9357.0],["2020-07-27",5.04,5.348,4.858,4.858,22064.0],["2020-07-28",4.97,5.026,4.83,4.9,12700.0],["2020-07-29",4.9,5.04,4.76,4.872,8271.0],["2020-07-30",4.928,5.04,4.774,4.956,16143.0],["2020-07-31",4.732,4.76,4.564,4.578,8571.0],["2020-08-03",4.634,4.76,4.508,4.76,1786.0],["2020-08-04",4.55,4.774,4.48,4.774,19271.0],["2020-08-05",5.11,5.348,4.746,4.9,27036.0],["2020-08-06",4.788,4.83,4.55,4.592,12464.0],["2020-08-07",4.522,4.662,4.368,4.592,4621.0],["2020-08-10",4.55,4.578,4.368,4.466,2807.0],["2020-08-11",4.34,4.41,4.242,4.34,6329.0],["2020-08-12",4.256,4.48,4.242,4.34,5607.0],["2020-08-13",4.48,4.48,4.354,4.382,2879.0],["2020-08-14",4.34,4.466,4.312,4.368,9207.0],["2020-08-17",4.354,4.424,4.242,4.312,4657.0],["2020-08-18",4.606,4.606,4.228,4.48,10164.0],["2020-08-19",4.48,4.508,4.27,4.27,1843.0],["2020-08-20",4.27,4.27,3.668,3.99,17314.0],["2020-08-21",3.92,4.2,3.78,3.92,10557.0],["2020-08-24",4.2,4.2,3.668,3.85,7300.0],["2020-08-25",3.78,3.85,3.78,3.85,571.0],["2020-08-26",3.822,4.27,3.822,4.046,2564.0],["2020-08-27",3.78,4.018,3.752,4.018,2686.0],["2020-08-28",3.78,5.11,3.696,5.11,24764.0],["2020-08-31",4.9,4.9,4.382,4.788,26500.0],["2020-09-01",4.382,4.536,4.382,4.382,6093.0],["2020-09-02",4.284,4.62,4.284,4.382,11050.0],["2020-09-03",4.536,5.124,4.536,4.704,7729.0],["2020-09-04",4.802,4.802,4.48,4.676,1179.0],["2020-09-08",5.11,5.11,4.69,4.69,9507.0],["2020-09-09",4.69,4.76,4.62,4.62,11336.0],["2020-09-10",4.704,4.704,4.62,4.62,12579.0],["2020-09-11",4.662,4.788,4.62,4.62,5986.0],["2020-09-14",4.62,4.662,4.284,4.312,25686.0],["2020-09-15",4.312,4.62,4.284,4.62,4171.0],["2020-09-16",4.284,4.34,4.27,4.34,2114.0],["2020-09-17",4.27,4.382,4.228,4.382,1814.0],["2020-09-18",4.522,4.522,4.228,4.228,2750.0],["2020-09-21",4.27,4.27,4.2,4.2,1729.0],["2020-09-22",4.34,4.368,4.34,4.368,186.0],["2020-09-23",4.2,4.354,3.71,4.116,5436.0],["2020-09-24",4.088,4.088,3.57,3.906,3721.0],["2020-09-25",3.78,3.948,3.78,3.878,907.0],["2020-09-28",3.948,4.27,3.948,4.242,16679.0],["2020-09-29",4.256,4.256,4.074,4.2,1114.0],["2020-09-30",4.158,4.2,3.892,4.2,3464.0],["2020-10-01",4.466,4.9,4.354,4.592,22507.0],["2020-10-02",4.69,4.69,4.41,4.48,1357.0],["2020-10-05",4.48,4.48,4.242,4.242,500.0],["2020-10-06",4.242,4.466,4.228,4.228,2914.0],["2020-10-07",4.214,4.214,3.668,4.2,12593.0],["2020-10-08",4.438,4.438,4.2,4.2,164.0],["2020-10-09",4.088,4.34,3.99,4.27,17129.0],["2020-10-12",4.27,4.48,3.99,4.48,51350.0],["2020-10-13",4.214,4.55,4.158,4.48,30164.0],["2020-10-14",4.508,4.606,4.34,4.34,16357.0],["2020-10-15",4.242,4.55,4.144,4.48,17779.0],["2020-10-16",4.382,4.48,4.34,4.34,693.0],["2020-10-19",4.494,4.494,3.99,4.2,4614.0],["2020-10-20",4.2,4.2,4.032,4.13,529.0],["2020-10-21",4.2,4.34,4.116,4.158,3307.0],["2020-10-22",4.27,4.34,4.144,4.34,3479.0],["2020-10-23",4.06,4.27,3.92,3.99,6886.0],["2020-10-26",4.172,4.34,4.172,4.228,1186.0],["2020-10-27",4.326,4.34,4.032,4.032,1400.0],["2020-10-28",4.2,4.2,3.976,4.06,5086.0],["2020-10-29",3.962,4.27,3.92,4.06,2271.0],["2020-10-30",4.06,4.2,4.06,4.13,2143.0],["2020-11-02",4.2,4.2,4.13,4.2,1514.0],["2020-11-03",4.2,4.2,4.13,4.2,179.0],["2020-11-04",4.2,4.34,4.2,4.34,1336.0],["2020-11-05",4.214,4.9,3.99,4.872,8421.0],["2020-11-06",4.83,4.83,4.606,4.606,9157.0],["2020-11-09",4.62,4.62,3.92,4.186,8907.0],["2020-11-10",4.186,4.186,3.92,4.06,250.0],["2020-11-11",4.116,4.116,3.822,4.06,1571.0],["2020-11-12",3.92,3.92,3.85,3.92,679.0],["2020-11-13",3.92,4.06,3.78,4.06,2350.0],["2020-11-16",4.13,4.13,3.71,3.71,10807.0],["2020-11-17",3.822,4.06,3.5,4.06,18907.0],["2020-11-18",3.92,4.088,3.71,4.06,8257.0],["2020-11-19",4.06,4.2,3.724,4.06,9264.0],["2020-11-20",3.892,3.99,3.78,3.78,264.0],["2020-11-23",3.78,4.06,3.01,3.878,43843.0],["2020-11-24",3.92,3.92,3.234,3.36,8414.0],["2020-11-25",3.36,3.57,3.29,3.43,4129.0],["2020-11-27",3.5,3.57,2.8,3.29,6436.0],["2020-11-30",3.29,3.318,3.136,3.318,207.0],["2020-12-01",3.36,3.57,3.36,3.36,3314.0],["2020-12-02",3.108,3.57,3.108,3.472,5850.0],["2020-12-03",3.78,3.822,3.584,3.584,1121.0],["2020-12-04",3.36,3.822,3.248,3.78,2214.0],["2020-12-07",3.78,3.78,3.5,3.78,3921.0],["2020-12-08",3.78,4.032,3.36,3.878,12136.0],["2020-12-09",3.71,3.71,3.598,3.64,5400.0],["2020-12-10",3.64,3.752,3.64,3.752,4993.0],["2020-12-11",3.78,3.78,3.64,3.78,5807.0],["2020-12-14",3.514,3.78,3.36,3.5,9500.0],["2020-12-15",3.5,3.5,3.43,3.5,7943.0],["2020-12-16",3.5,3.5,3.22,3.5,8364.0],["2020-12-17",3.5,3.64,3.5,3.57,3950.0],["2020-12-18",3.5,3.64,3.248,3.248,22657.0],["2020-12-21",3.22,3.78,3.22,3.64,1950.0],["2020-12-22",3.64,3.78,3.472,3.752,1564.0],["2020-12-23",3.724,3.92,3.5,3.78,4736.0],["2020-12-24",3.78,3.78,3.626,3.626,171.0],["2020-12-28",3.64,3.64,3.64,3.64,836.0],["2020-12-29",3.64,3.64,3.332,3.5,1421.0],["2020-12-30",3.5,3.64,3.5,3.542,3921.0],["2020-12-31",3.78,3.78,3.318,3.682,6557.0],["2021-01-04",3.682,3.976,3.682,3.808,17021.0],["2021-01-05",3.808,3.92,3.5,3.906,3029.0],["2021-01-06",3.92,3.976,3.36,3.71,5086.0],["2021-01-07",3.92,4.06,3.57,3.78,7957.0],["2021-01-08",3.528,3.948,3.528,3.836,14064.0],["2021-01-11",3.724,3.864,3.5,3.57,5614.0],["2021-01-12",3.668,3.78,3.36,3.668,7786.0],["2021-01-13",3.78,3.78,3.5,3.64,2757.0],["2021-01-14",3.374,3.962,3.374,3.5,5329.0],["2021-01-15",3.5,3.5,3.36,3.36,4964.0],["2021-01-19",3.22,3.5,3.15,3.29,6193.0],["2021-01-20",3.416,3.5,3.29,3.5,15486.0],["2021-01-21",3.64,3.64,3.15,3.36,4186.0],["2021-01-22",3.64,3.668,3.234,3.36,12364.0],["2021-01-25",3.36,3.64,3.22,3.374,7429.0],["2021-01-26",3.5,3.92,3.374,3.92,6307.0],["2021-01-27",3.92,3.92,3.22,3.402,14571.0],["2021-01-28",3.36,3.78,3.22,3.5,9336.0],["2021-01-29",3.5,3.5,3.234,3.234,7736.0],["2021-02-01",3.78,3.78,3.234,3.5,27143.0],["2021-02-02",3.78,3.78,3.5,3.528,22929.0],["2021-02-03",3.57,3.78,3.5,3.5,15171.0],["2021-02-04",3.78,4.27,3.5,4.27,59807.0],["2021-02-05",4.2,4.34,4.004,4.06,7014.0],["2021-02-08",4.2,4.34,3.724,4.046,17064.0],["2021-02-09",4.256,4.256,3.654,4.102,1871.0],["2021-02-10",4.2,4.2,3.5,4.046,10407.0],["2021-02-11",4.06,4.06,3.794,3.892,4671.0],["2021-02-12",3.92,4.06,3.71,3.78,2757.0],["2021-02-16",3.92,3.92,3.78,3.85,10829.0],["2021-02-17",4.2,4.2,3.71,4.046,16071.0],["2021-02-18",4.186,4.186,3.64,3.654,13514.0],["2021-02-19",3.654,4.2,3.654,3.99,7229.0],["2021-02-22",3.92,4.144,3.528,4.144,10986.0],["2021-02-23",4.144,4.144,3.78,4.13,22071.0],["2021-02-24",3.78,4.074,3.64,4.074,3043.0],["2021-02-25",4.13,4.13,3.78,3.78,2171.0],["2021-02-26",4.116,4.27,3.78,4.27,20000.0],["2021-03-01",4.27,4.34,3.92,4.2,9193.0],["2021-03-02",4.34,4.76,4.284,4.55,37886.0],["2021-03-03",4.83,5.46,4.76,5.18,53193.0],["2021-03-04",5.586,8.4,4.83,5.04,25114.0],["2021-03-05",5.25,5.32,4.55,5.32,12393.0],["2021-03-08",5.46,5.6,5.18,5.18,7000.0],["2021-03-09",5.292,5.46,5.152,5.32,5236.0],["2021-03-10",5.46,5.46,4.97,4.97,2786.0],["2021-03-11",4.9,5.39,4.9,5.39,1657.0],["2021-03-12",5.32,5.39,4.9,4.914,5043.0],["2021-03-15",5.348,5.348,4.62,4.76,5371.0],["2021-03-16",4.76,4.9,4.55,4.76,9136.0],["2021-03-17",4.76,5.32,4.55,5.082,4993.0],["2021-03-18",5.04,5.082,4.718,4.9,879.0],["2021-03-19",4.648,5.04,4.648,5.04,2614.0],["2021-03-22",5.04,5.04,4.62,4.76,6657.0],["2021-03-23",4.55,4.9,4.55,4.9,4071.0],["2021-03-24",4.55,4.76,4.48,4.76,8050.0],["2021-03-25",4.76,4.76,3.85,4.34,9393.0],["2021-03-26",3.976,4.34,3.976,4.06,2536.0],["2021-03-29",4.06,4.2,3.92,4.2,4136.0],["2021-03-30",3.99,4.172,3.99,4.172,1007.0],["2021-03-31",3.85,4.13,3.78,4.06,1207.0],["2021-04-01",3.71,4.172,3.71,3.78,3143.0],["2021-04-05",3.78,3.92,3.64,3.64,17679.0],["2021-04-06",3.57,4.172,3.57,3.808,8193.0],["2021-04-07",3.808,3.99,3.794,3.99,357.0],["2021-04-08",4.172,4.172,3.878,4.172,579.0],["2021-04-09",3.892,4.172,3.85,3.85,3879.0],["2021-04-12",4.172,4.172,4.046,4.046,214.0],["2021-04-13",4.13,4.13,3.85,3.85,371.0],["2021-04-14",3.85,4.13,3.78,4.13,5543.0],["2021-04-15",4.13,4.9,3.78,4.34,6593.0],["2021-04-16",4.298,4.34,3.794,4.046,6336.0],["2021-04-19",4.046,4.046,3.5,3.64,14536.0],["2021-04-20",3.78,4.06,3.78,3.794,12486.0],["2021-04-21",3.92,4.06,3.906,3.99,12179.0],["2021-04-22",3.99,3.99,3.752,3.99,3571.0],["2021-04-23",3.64,3.99,3.64,3.948,3964.0],["2021-04-26",3.878,3.99,3.696,3.962,8164.0],["2021-04-27",3.976,4.06,3.682,4.06,6550.0],["2021-04-28",4.102,4.102,3.85,3.92,5214.0],["2021-04-29",3.654,4.06,3.654,3.92,10329.0],["2021-04-30",3.92,3.99,3.85,3.99,336.0],["2021-05-03",3.962,4.06,3.822,3.864,7879.0],["2021-05-04",3.78,3.962,3.78,3.92,15893.0],["2021-05-05",4.06,4.06,3.78,3.92,8343.0],["2021-05-06",3.92,3.99,3.808,3.99,6671.0],["2021-05-07",3.906,3.99,3.878,3.906,3079.0],["2021-05-10",3.99,4.62,3.85,4.424,28736.0],["2021-05-11",4.214,4.62,4.214,4.214,5936.0],["2021-05-12",4.214,4.55,3.962,4.06,29086.0],["2021-05-13",4.06,4.48,4.06,4.34,8850.0],["2021-05-14",4.522,4.522,4.2,4.2,10279.0],["2021-05-17",4.27,4.27,3.92,3.92,18557.0],["2021-05-18",4.2,4.34,3.92,4.34,11864.0],["2021-05-19",4.34,5.04,4.34,4.34,17429.0],["2021-05-20",4.76,4.9,4.172,4.48,4379.0],["2021-05-21",4.62,4.69,4.2,4.2,4414.0],["2021-05-24",4.2,4.48,4.13,4.48,3236.0],["2021-05-25",4.144,5.04,4.144,4.9,12014.0],["2021-05-26",4.494,5.18,4.172,5.04,36864.0],["2021-05-27",5.18,5.18,4.9,4.97,10443.0],["2021-05-28",4.9,5.04,3.92,4.83,14229.0],["2021-06-01",4.76,4.76,4.312,4.48,12957.0],["2021-06-02",4.62,4.886,4.62,4.76,2050.0],["2021-06-03",4.62,4.76,4.41,4.48,7964.0],["2021-06-04",4.62,4.62,4.2,4.62,4871.0],["2021-06-07",4.62,4.62,4.2,4.298,8129.0],["2021-06-08",4.76,5.012,4.2,4.928,25529.0],["2021-06-09",5.04,5.04,4.354,4.816,10979.0],["2021-06-10",4.606,4.816,4.41,4.816,1379.0],["2021-06-11",4.76,4.816,3.934,4.816,4950.0],["2021-06-14",4.816,4.9,4.48,4.55,9179.0],["2021-06-15",4.9,5.04,4.634,5.04,7236.0],["2021-06-16",5.026,5.026,4.564,4.564,2493.0],["2021-06-17",5.026,5.026,4.578,4.62,2214.0],["2021-06-18",4.676,4.76,4.48,4.76,3714.0],["2021-06-21",4.76,4.76,4.48,4.522,4614.0],["2021-06-22",4.956,4.956,4.522,4.718,3650.0],["2021-06-23",4.536,4.928,4.536,4.634,4514.0],["2021-06-24",4.62,4.9,4.256,4.9,4564.0],["2021-06-25",4.928,4.928,4.34,4.62,5764.0],["2021-06-28",4.62,4.76,4.396,4.55,3250.0],["2021-06-29",4.382,4.69,4.312,4.676,5393.0],["2021-06-30",4.69,4.69,4.494,4.592,5529.0],["2021-07-01",4.592,4.62,4.55,4.592,3550.0],["2021-07-02",4.55,4.592,4.34,4.55,23714.0],["2021-07-06",4.55,4.69,4.452,4.494,6664.0],["2021-07-07",4.55,5.026,4.438,4.76,8493.0],["2021-07-08",4.83,4.97,4.634,4.788,9036.0],["2021-07-09",4.83,4.97,4.662,4.9,9986.0],["2021-07-12",4.9,4.9,4.76,4.83,1371.0],["2021-07-13",4.662,4.802,4.662,4.69,6293.0],["2021-07-14",4.732,4.802,4.69,4.802,2536.0],["2021-07-15",4.69,4.69,4.48,4.62,8286.0],["2021-07-16",4.69,4.69,4.2,4.48,15114.0],["2021-07-19",4.48,4.55,4.214,4.214,1386.0],["2021-07-20",4.55,4.55,4.214,4.466,2271.0],["2021-07-21",4.214,4.62,4.214,4.55,8350.0],["2021-07-22",4.55,4.55,4.41,4.41,5986.0],["2021-07-23",4.48,4.48,4.2,4.34,4743.0],["2021-07-26",4.312,4.48,4.312,4.48,3950.0],["2021-07-27",4.48,4.69,4.34,4.48,11593.0],["2021-07-28",4.41,4.466,4.41,4.466,43.0],["2021-07-29",4.48,4.69,4.452,4.508,6621.0],["2021-07-30",4.494,4.69,4.452,4.508,11793.0],["2021-08-02",4.41,4.438,4.396,4.438,2393.0],["2021-08-03",4.48,4.48,4.382,4.48,3700.0],["2021-08-04",4.354,4.48,4.354,4.48,2207.0],["2021-08-05",4.354,4.48,4.312,4.312,7500.0],["2021-08-06",4.368,4.48,4.242,4.326,4986.0],["2021-08-09",4.326,4.466,4.228,4.34,4979.0],["2021-08-10",4.186,4.298,4.158,4.186,15600.0],["2021-08-11",4.186,4.48,4.144,4.2,37779.0],["2021-08-12",4.466,4.466,4.144,4.144,21021.0],["2021-08-13",4.2,4.34,4.144,4.2,14136.0],["2021-08-16",4.2,4.298,4.116,4.2,14286.0],["2021-08-17",4.2,4.2,4.06,4.2,11964.0],["2021-08-18",3.934,4.438,3.934,4.214,10400.0],["2021-08-19",4.214,4.34,4.018,4.06,28757.0],["2021-08-20",4.2,4.48,4.046,4.48,17757.0],["2021-08-23",4.48,4.48,4.116,4.466,5400.0],["2021-08-24",4.466,4.48,4.242,4.48,5079.0],["2021-08-25",4.48,4.48,4.102,4.214,4964.0],["2021-08-26",4.242,4.34,4.242,4.27,6950.0],["2021-08-27",4.2,4.298,4.172,4.27,5843.0],["2021-08-30",4.27,4.69,4.2,4.214,2364.0],["2021-08-31",4.41,4.48,4.228,4.228,1571.0],["2021-09-01",4.48,4.48,4.242,4.242,4743.0],["2021-09-02",4.284,4.886,4.27,4.48,23829.0],["2021-09-03",4.48,5.502,4.48,5.32,27057.0],["2021-09-07",5.754,5.81,5.04,5.04,9329.0],["2021-09-08",5.096,5.11,4.62,4.662,10843.0],["2021-09-09",4.55,4.76,4.522,4.76,521.0],["2021-09-10",4.83,4.83,4.48,4.48,2479.0],["2021-09-13",4.34,4.62,4.284,4.41,3157.0],["2021-09-14",4.41,4.9,4.41,4.76,9993.0],["2021-09-15",4.76,4.83,4.718,4.83,3107.0],["2021-09-16",4.97,4.97,4.858,4.858,3871.0],["2021-09-17",4.858,5.18,4.816,4.9,8386.0],["2021-09-20",4.9,4.9,4.41,4.746,4393.0],["2021-09-21",4.746,4.788,4.62,4.788,1971.0],["2021-09-22",4.76,4.9,4.76,4.9,8307.0],["2021-09-23",4.858,4.858,4.522,4.76,21393.0],["2021-09-24",4.76,4.858,4.676,4.858,2614.0],["2021-09-27",4.83,4.83,4.69,4.746,1629.0],["2021-09-28",4.746,4.746,4.578,4.69,3007.0],["2021-09-29",4.83,4.83,4.27,4.48,7307.0],["2021-09-30",4.2,4.34,3.92,4.34,13650.0],["2021-10-01",4.27,4.55,3.78,4.2,15821.0],["2021-10-04",4.2,4.2,4.018,4.06,21836.0],["2021-10-05",4.27,4.27,4.158,4.2,20657.0],["2021-10-06",4.27,4.34,4.13,4.34,23607.0],["2021-10-07",4.41,4.9,4.228,4.9,14143.0],["2021-10-08",4.886,4.886,4.494,4.508,4229.0],["2021-10-11",4.494,4.494,4.228,4.466,893.0],["2021-10-12",4.606,4.606,4.34,4.606,1500.0],["2021-10-13",4.34,4.634,4.34,4.424,9636.0],["2021-10-14",4.634,4.76,4.522,4.55,14064.0],["2021-10-15",4.48,4.48,4.34,4.48,1657.0],["2021-10-18",4.48,4.998,4.382,4.9,10964.0],["2021-10-19",4.9,4.9,4.396,4.424,1986.0],["2021-10-20",4.676,4.76,4.536,4.62,3121.0],["2021-10-21",4.76,7.224,4.76,6.16,71364.0],["2021-10-22",7.28,7.28,5.39,6.02,25321.0],["2021-10-25",6.132,6.3,5.18,5.684,4943.0],["2021-10-26",5.88,7.0,5.88,6.58,34586.0],["2021-10-27",7.0,7.0,6.216,6.3,14179.0],["2021-10-28",6.58,7.7,6.44,7.28,40121.0],["2021-10-29",7.546,7.56,7.0,7.126,9036.0],["2021-11-01",7.364,7.364,6.86,7.21,3164.0],["2021-11-02",7.21,7.21,6.72,6.902,9871.0],["2021-11-03",7.0,7.0,6.58,6.72,1364.0],["2021-11-04",6.93,7.0,6.58,6.58,6121.0],["2021-11-05",6.58,6.58,5.614,6.44,18186.0],["2021-11-08",6.44,6.58,6.16,6.16,2507.0],["2021-11-09",6.3,6.58,6.16,6.44,350.0],["2021-11-10",6.44,6.44,5.95,6.16,4371.0],["2021-11-11",6.16,6.58,5.95,6.16,10729.0],["2021-11-12",6.16,6.958,5.95,6.44,18236.0],["2021-11-15",6.3,7.0,6.02,6.16,6593.0],["2021-11-16",5.964,6.37,5.964,6.37,1693.0],["2021-11-17",6.552,6.72,6.202,6.3,2614.0],["2021-11-18",6.3,6.65,6.16,6.314,3693.0],["2021-11-19",5.95,6.02,5.95,6.02,1329.0],["2021-11-22",6.44,6.44,6.02,6.44,1429.0],["2021-11-23",6.09,6.44,6.09,6.23,664.0],["2021-11-24",6.44,6.44,6.02,6.44,929.0],["2021-11-26",5.95,6.44,5.95,5.978,2329.0],["2021-11-29",6.16,6.23,6.02,6.16,4421.0],["2021-11-30",6.16,6.44,5.95,6.3,5586.0],["2021-12-01",6.048,6.16,5.6,5.6,4186.0],["2021-12-02",5.6,6.16,5.6,6.104,3036.0],["2021-12-03",6.44,6.44,5.6,6.09,9450.0],["2021-12-06",5.7,6.5,5.7,6.5,2900.0],["2021-12-07",6.75,6.75,5.5,6.0,20600.0],["2021-12-08",6.05,6.35,6.0,6.25,1800.0],["2021-12-09",6.35,6.5,6.01,6.01,1900.0],["2021-12-10",6.155,6.49,6.1,6.48,3400.0],["2021-12-13",6.57,6.6,6.2,6.25,5900.0],["2021-12-14",6.1,6.25,5.85,6.05,22000.0],["2021-12-15",6.05,6.5,6.05,6.15,2300.0],["2021-12-16",6.76,7.0,6.478,6.478,2700.0],["2021-12-17",6.5,7.71,6.5,7.5,3600.0],["2021-12-20",7.26,7.75,7.0,7.3,11100.0],["2021-12-21",7.25,8.0,7.25,8.0,9600.0],["2021-12-22",8.0,8.0,7.71,7.71,11900.0],["2021-12-23",7.03,7.99,6.5,6.5,9500.0],["2021-12-27",6.5,7.99,6.5,6.85,4300.0],["2021-12-28",6.71,7.9,6.71,7.9,1900.0],["2021-12-29",7.06,7.85,7.06,7.06,2700.0],["2021-12-30",7.06,7.44,6.85,7.44,11300.0],["2021-12-31",7.43,7.9,7.345,7.44,7500.0],["2022-01-03",7.75,7.8,7.5,7.55,2500.0],["2022-01-04",7.31,7.55,7.11,7.16,1300.0],["2022-01-05",7.95,7.95,7.5,7.6,4600.0],["2022-01-06",7.55,8.0,7.3,7.75,14100.0],["2022-01-07",7.5,7.53,7.325,7.45,12700.0],["2022-01-10",7.45,7.45,7.45,7.45,0.0],["2022-01-11",7.25,7.6,7.2,7.5,18700.0],["2022-01-12",7.54,8.265,7.54,8.1,29800.0],["2022-01-13",8.25,8.4,8.2,8.4,6500.0],["2022-01-14",8.33,9.0,8.11,9.0,2100.0],["2022-01-18",8.7,8.7,8.55,8.55,6500.0],["2022-01-19",9.3,9.3,8.55,9.15,10500.0],["2022-01-20",9.1,9.1,8.16,8.45,8000.0],["2022-01-21",8.1,8.3,8.1,8.3,1500.0],["2022-01-24",8.35,8.35,7.55,8.2,8600.0],["2022-01-25",7.9,8.65,7.35,8.6,4900.0],["2022-01-26",8.55,8.9,8.11,8.51,5600.0],["2022-01-27",8.5,8.6,8.31,8.6,3800.0],["2022-01-28",8.955,9.0,8.19,8.5,14100.0],["2022-01-31",8.52,8.6,8.25,8.6,5500.0],["2022-02-01",8.95,8.95,8.25,8.6,1600.0],["2022-02-02",8.95,8.95,8.85,8.85,2100.0],["2022-02-03",8.9,8.95,8.3,8.95,5900.0],["2022-02-04",8.95,8.98,8.7,8.75,7600.0],["2022-02-07",8.75,9.0,8.57,8.57,7900.0],["2022-02-08",9.15,9.15,8.5,8.5,2300.0],["2022-02-09",9.05,9.05,9.05,9.05,2800.0],["2022-02-10",9.0,9.1,8.4,8.4,5900.0],["2022-02-11",8.84,8.9,8.4,8.55,3700.0],["2022-02-14",8.33,8.95,8.33,8.95,2400.0],["2022-02-15",8.95,9.0,8.6,8.6,2100.0],["2022-02-16",8.59,8.59,8.56,8.56,2000.0],["2022-02-17",9.0,9.2,8.6,8.61,4900.0],["2022-02-18",8.5,8.6,8.4,8.6,9000.0],["2022-02-22",8.75,9.05,8.7,9.0,14200.0],["2022-02-23",8.86,9.14,8.61,8.75,10300.0],["2022-02-24",9.0,9.0,8.5,8.8,1600.0],["2022-02-25",8.8,8.8,8.61,8.61,800.0],["2022-02-28",8.59,8.6,8.42,8.55,5900.0],["2022-03-01",8.55,8.65,8.39,8.65,7500.0],["2022-03-02",8.6,8.6,8.6,8.6,200.0],["2022-03-03",8.65,8.65,8.64,8.64,1000.0],["2022-03-04",8.59,8.65,8.545,8.65,4900.0],["2022-03-07",8.75,9.0,8.65,9.0,6700.0],["2022-03-08",9.15,11.0,9.15,11.0,57000.0],["2022-03-09",10.8,10.85,10.11,10.84,14700.0],["2022-03-10",10.84,12.0,10.84,12.0,46800.0],["2022-03-11",12.25,13.722,11.81,12.0,182700.0],["2022-03-14",12.4,12.4,10.18,10.33,58400.0],["2022-03-15",10.339,10.339,9.1,9.5,33000.0],["2022-03-16",9.85,10.301,9.3,10.3,16900.0],["2022-03-17",10.02,10.4,9.95,9.95,11000.0],["2022-03-18",10.6,10.6,10.0,10.0,13200.0],["2022-03-21",10.4,10.761,10.155,10.17,22500.0],["2022-03-22",10.2,10.27,9.86,10.0,8000.0],["2022-03-23",10.15,10.615,10.0,10.0,23700.0],["2022-03-24",9.96,12.48,9.899,11.01,172300.0],["2022-03-25",10.96,11.39,10.61,10.787,25800.0],["2022-03-28",10.76,11.14,10.06,10.11,23500.0],["2022-03-29",10.292,10.51,8.35,9.6,68200.0],["2022-03-30",9.14,10.64,9.0,10.0,47000.0],["2022-03-31",10.25,10.7,10.05,10.46,49300.0],["2022-04-01",10.314,10.45,10.1,10.385,11000.0],["2022-04-04",9.98,10.75,9.98,10.575,20300.0],["2022-04-05",10.72,10.85,10.2,10.32,14900.0],["2022-04-06",10.39,10.57,8.61,9.25,33900.0],["2022-04-07",9.0,10.36,9.0,10.01,22400.0],["2022-04-08",9.25,10.04,9.25,9.94,22900.0],["2022-04-11",10.0,10.09,9.354,9.7,22800.0],["2022-04-12",9.82,9.82,9.1,9.5,21500.0],["2022-04-13",9.428,9.81,9.424,9.555,9200.0],["2022-04-14",9.55,9.56,9.15,9.19,23800.0],["2022-04-18",8.6,9.49,8.6,9.0,13300.0],["2022-04-19",10.0,10.0,9.22,9.43,6100.0],["2022-04-20",9.23,9.31,9.12,9.12,5500.0],["2022-04-21",9.231,9.34,9.0,9.25,24500.0],["2022-04-22",9.21,9.3,8.89,9.3,17500.0],["2022-04-25",9.22,9.3,8.9,9.29,12700.0],["2022-04-26",9.175,9.3,8.995,9.24,23800.0],["2022-04-27",9.23,9.29,8.9,9.2,7400.0],["2022-04-28",8.9,9.27,8.9,9.24,8400.0],["2022-04-29",9.24,9.24,8.79,9.22,12300.0],["2022-05-02",9.16,9.16,8.65,8.92,11700.0],["2022-05-03",8.88,9.07,8.79,9.05,5100.0],["2022-05-04",9.0,9.0,8.83,9.0,11100.0],["2022-05-05",8.7,8.99,8.7,8.72,5000.0],["2022-05-06",8.63,8.98,8.51,8.56,9000.0],["2022-05-09",8.79,8.89,7.76,7.9,24400.0],["2022-05-10",7.9,7.9,6.32,6.87,53800.0],["2022-05-11",6.47,7.201,6.47,7.07,36800.0],["2022-05-12",6.83,6.99,6.3,6.5,50200.0],["2022-05-13",6.9,6.986,6.39,6.85,24500.0],["2022-05-16",6.86,7.0,6.6,6.61,9100.0],["2022-05-17",6.7,6.956,6.633,6.9,4500.0],["2022-05-18",6.5,7.01,6.5,6.99,17500.0],["2022-05-19",6.99,7.1,6.875,6.98,15200.0],["2022-05-20",6.8,7.25,6.8,7.1,9400.0],["2022-05-23",6.96,7.25,6.7,6.72,5200.0],["2022-05-24",6.72,7.0,6.72,6.99,10600.0],["2022-05-25",7.0,7.0,6.59,6.6,8200.0],["2022-05-26",6.79,6.951,6.73,6.85,5800.0],["2022-05-27",6.927,6.98,6.62,6.62,10700.0],["2022-05-31",6.55,7.5,6.55,7.32,13600.0],["2022-06-01",7.15,7.85,7.01,7.85,25100.0],["2022-06-02",8.04,8.27,7.78,8.27,16400.0],["2022-06-03",8.27,8.55,7.87,8.52,30900.0],["2022-06-06",8.6,9.0,8.35,9.0,128400.0],["2022-06-07",8.85,8.9,8.2,8.64,27400.0],["2022-06-08",8.34,9.04,8.34,8.7,32700.0],["2022-06-09",8.7,8.7,8.2,8.21,19600.0],["2022-06-10",8.6,8.61,7.35,7.94,32100.0],["2022-06-13",7.5,7.8,7.0,7.0,45400.0],["2022-06-14",6.86,7.4,6.7,7.4,53100.0],["2022-06-15",7.25,7.4,6.79,7.38,114500.0],["2022-06-16",6.95,7.98,6.95,7.7,168800.0],["2022-06-17",7.8,7.8,6.665,6.96,518200.0],["2022-06-21",6.74,7.25,6.74,7.18,104500.0],["2022-06-22",6.99,7.263,6.9,6.97,99800.0],["2022-06-23",6.95,7.2,6.95,7.2,11400.0],["2022-06-24",7.22,8.18,7.0,8.01,52400.0],["2022-06-27",7.7,8.19,7.61,8.19,13700.0],["2022-06-28",8.15,8.15,7.79,8.06,13500.0],["2022-06-29",8.0,8.0,7.53,7.62,22200.0],["2022-06-30",7.4,7.93,7.22,7.87,13400.0],["2022-07-01",7.69,7.98,7.69,7.77,4200.0],["2022-07-05",7.42,7.9,7.37,7.9,10200.0],["2022-07-06",7.655,7.707,7.32,7.33,7700.0],["2022-07-07",7.53,7.76,7.39,7.745,4500.0],["2022-07-08",7.89,7.89,7.2,7.43,17900.0],["2022-07-11",7.5,7.5,7.15,7.36,2200.0],["2022-07-12",7.31,7.5,7.05,7.47,15700.0],["2022-07-13",7.11,7.35,6.9,7.02,13100.0],["2022-07-14",6.91,7.11,6.7,6.94,4700.0],["2022-07-15",7.0,7.0,6.54,6.54,11600.0],["2022-07-18",6.53,6.53,6.035,6.3,11600.0],["2022-07-19",6.33,6.46,6.01,6.08,20500.0],["2022-07-20",6.37,6.74,6.15,6.25,6900.0],["2022-07-21",6.45,6.7,6.366,6.54,5300.0],["2022-07-22",6.61,7.28,6.61,7.28,10300.0],["2022-07-25",7.45,7.48,7.266,7.34,11000.0],["2022-07-26",7.4,7.5,7.01,7.27,9100.0],["2022-07-27",7.3,7.3,6.9,7.26,14500.0],["2022-07-28",6.96,6.974,6.5,6.65,22800.0],["2022-07-29",6.9,6.95,6.75,6.94,4200.0],["2022-08-01",6.89,6.94,6.75,6.94,4000.0],["2022-08-02",6.89,6.95,6.81,6.81,2900.0],["2022-08-03",6.8,6.85,6.5,6.61,8000.0],["2022-08-04",6.75,7.01,6.56,6.65,9800.0],["2022-08-05",6.882,6.882,6.81,6.81,1600.0],["2022-08-08",6.78,6.97,6.65,6.72,2700.0],["2022-08-09",6.94,6.94,6.6,6.65,4500.0],["2022-08-10",6.9,6.9,6.5,6.865,4500.0],["2022-08-11",6.75,6.75,5.87,5.87,15200.0],["2022-08-12",6.08,6.28,5.91,6.28,10000.0],["2022-08-15",6.29,6.7,6.1,6.15,25200.0],["2022-08-16",6.15,6.28,5.9,5.9,27300.0],["2022-08-17",5.98,6.064,5.9,5.99,7000.0],["2022-08-18",6.09,6.09,5.9,5.91,17300.0],["2022-08-19",5.99,6.0,5.61,5.9,10300.0],["2022-08-22",5.92,5.97,5.7,5.71,4100.0],["2022-08-23",5.62,5.62,5.31,5.394,7600.0],["2022-08-24",5.33,5.39,5.135,5.2,23600.0],["2022-08-25",5.22,5.45,5.04,5.3,10100.0],["2022-08-26",5.3,5.689,5.28,5.45,7600.0],["2022-08-29",5.52,5.7,5.3,5.5,49700.0],["2022-08-30",5.56,5.6,5.3,5.45,24400.0],["2022-08-31",5.5,5.5,5.3,5.38,30700.0],["2022-09-01",5.32,5.55,5.25,5.3,26500.0],["2022-09-02",5.45,5.505,5.21,5.39,19400.0],["2022-09-06",5.79,5.79,5.15,5.25,5500.0],["2022-09-07",5.2,5.5,5.16,5.46,6900.0],["2022-09-08",5.4,5.658,5.3,5.33,7000.0],["2022-09-09",5.35,5.35,5.2,5.2,9900.0],["2022-09-12",5.1,5.43,5.06,5.07,8300.0],["2022-09-13",5.06,5.14,5.0,5.0,18100.0],["2022-09-14",5.19,5.19,5.0,5.05,12800.0],["2022-09-15",5.08,5.1,5.0,5.1,6100.0],["2022-09-16",4.75,5.8,4.75,5.8,54200.0],["2022-09-19",5.8,5.8,5.21,5.59,9100.0],["2022-09-20",5.65,5.658,5.3,5.45,7500.0],["2022-09-21",5.5,5.6,5.05,5.06,11400.0],["2022-09-22",5.18,5.18,5.05,5.05,1700.0],["2022-09-23",5.05,5.15,5.05,5.05,2500.0],["2022-09-26",5.2,5.2,4.75,4.75,11300.0],["2022-09-27",4.76,4.776,4.75,4.76,2400.0],["2022-09-28",4.8,4.89,4.75,4.75,11400.0],["2022-09-29",4.85,4.95,4.75,4.95,1900.0],["2022-09-30",4.91,4.95,4.75,4.75,17600.0],["2022-10-03",4.979,4.979,4.75,4.89,7200.0],["2022-10-04",4.89,4.948,4.75,4.75,9600.0],["2022-10-05",4.835,4.883,4.68,4.68,5300.0],["2022-10-06",4.7,4.735,4.7,4.7,4100.0],["2022-10-07",4.75,4.826,4.68,4.7,1400.0],["2022-10-10",4.68,4.9,4.68,4.72,14600.0],["2022-10-11",4.76,4.78,4.6,4.6,15300.0],["2022-10-12",5.13,5.522,4.7,5.45,64800.0],["2022-10-13",5.58,5.58,5.25,5.25,12700.0],["2022-10-14",5.45,5.63,5.15,5.26,5600.0],["2022-10-17",5.5,5.5,5.25,5.37,18800.0],["2022-10-18",5.536,5.553,5.301,5.31,6600.0],["2022-10-19",5.43,5.51,5.27,5.31,6800.0],["2022-10-20",5.5,5.74,5.35,5.72,12600.0],["2022-10-21",5.73,5.743,5.45,5.51,15600.0],["2022-10-24",5.98,5.98,5.38,5.5,22600.0],["2022-10-25",5.57,5.79,5.4,5.67,29000.0],["2022-10-26",5.9,5.95,5.47,5.6,17400.0],["2022-10-27",5.99,5.99,5.407,5.66,24500.0],["2022-10-28",5.74,5.81,5.407,5.782,23500.0],["2022-10-31",5.85,5.946,5.78,5.78,8700.0],["2022-11-01",5.93,5.95,5.8,5.935,7300.0],["2022-11-02",5.87,5.87,5.69,5.7,8800.0],["2022-11-03",5.75,5.97,5.5,5.97,9800.0],["2022-11-04",5.95,5.95,5.6,5.93,12300.0],["2022-11-07",5.96,5.96,5.54,5.54,2900.0],["2022-11-08",5.95,5.96,5.67,5.95,11800.0],["2022-11-09",5.92,5.92,5.6,5.73,9600.0],["2022-11-10",5.93,5.93,5.67,5.89,5400.0],["2022-11-11",5.94,5.94,5.63,5.795,5700.0],["2022-11-14",5.79,6.0,5.68,5.85,12700.0],["2022-11-15",5.93,5.98,5.65,5.7,13400.0],["2022-11-16",5.58,5.88,5.51,5.83,13000.0],["2022-11-17",5.82,5.88,5.58,5.88,23800.0],["2022-11-18",5.98,5.98,5.5,5.52,15100.0],["2022-11-21",5.4,5.52,5.2,5.27,7500.0],["2022-11-22",5.41,5.47,5.135,5.31,11000.0],["2022-11-23",5.4,5.65,5.4,5.64,6800.0],["2022-11-25",5.65,5.793,5.46,5.793,1500.0],["2022-11-28",5.52,5.695,5.323,5.59,8200.0],["2022-11-29",5.61,5.759,5.4,5.42,5300.0],["2022-11-30",5.62,5.62,5.25,5.51,18400.0],["2022-12-01",5.6,5.89,5.55,5.89,9300.0],["2022-12-02",5.89,6.29,5.8,6.05,18000.0],["2022-12-05",6.2,6.22,5.85,5.87,13300.0],["2022-12-06",5.85,5.98,5.85,5.98,4800.0],["2022-12-07",5.88,6.15,5.78,6.02,9100.0],["2022-12-08",6.15,6.15,5.978,6.054,3300.0],["2022-12-09",6.05,6.14,5.965,5.99,6000.0],["2022-12-12",5.95,6.04,5.95,5.95,4100.0],["2022-12-13",5.95,6.11,5.95,6.07,5700.0],["2022-12-14",6.051,6.12,6.05,6.05,3900.0],["2022-12-15",6.05,6.09,5.79,5.86,10300.0],["2022-12-16",5.81,6.06,5.595,5.66,18700.0],["2022-12-19",5.77,5.95,5.573,5.7,18400.0],["2022-12-20",5.77,5.83,5.65,5.66,7000.0],["2022-12-21",5.84,5.84,5.65,5.8,3500.0],["2022-12-22",5.82,6.38,5.82,5.91,37500.0],["2022-12-23",6.01,6.08,5.55,5.74,13700.0],["2022-12-27",5.63,5.911,5.606,5.71,3600.0],["2022-12-28",5.9,5.9,5.4,5.57,16500.0],["2022-12-29",5.4,5.93,5.4,5.8,6900.0],["2022-12-30",5.93,5.93,5.7,5.7,4500.0],["2023-01-03",6.07,6.07,5.7,5.73,7800.0],["2023-01-04",5.73,5.92,5.7,5.76,5900.0],["2023-01-05",5.79,5.87,5.7,5.87,7100.0],["2023-01-06",5.92,5.92,5.7,5.77,11800.0],["2023-01-09",5.73,5.911,5.7,5.85,4700.0],["2023-01-10",5.86,5.95,5.68,5.69,3400.0],["2023-01-11",5.817,5.85,5.77,5.85,3900.0],["2023-01-12",5.821,5.86,5.68,5.8,3000.0],["2023-01-13",5.7,5.8,5.7,5.77,5900.0],["2023-01-17",5.7,5.87,5.7,5.74,4100.0],["2023-01-18",5.721,5.721,5.59,5.7,12700.0],["2023-01-19",5.79,5.88,5.57,5.64,5400.0],["2023-01-20",5.8,5.83,5.5,5.5,11800.0],["2023-01-23",5.559,5.68,5.52,5.57,2300.0],["2023-01-24",5.68,5.68,5.59,5.6,3800.0],["2023-01-25",5.61,5.69,5.61,5.65,5900.0],["2023-01-26",5.88,5.88,5.61,5.61,2000.0],["2023-01-27",5.657,5.657,5.51,5.58,3500.0],["2023-01-30",5.6,5.6,5.51,5.52,5400.0],["2023-01-31",5.6,5.72,5.55,5.7,10700.0],["2023-02-01",5.81,5.9,5.7,5.7,15200.0],["2023-02-02",5.5,5.75,5.5,5.68,8100.0],["2023-02-03",5.59,5.6,5.55,5.55,3900.0],["2023-02-06",5.46,5.46,5.35,5.38,17100.0],["2023-02-07",5.38,5.39,5.329,5.35,7300.0],["2023-02-08",5.44,5.44,5.29,5.42,6400.0],["2023-02-09",5.5,5.5,5.31,5.43,9700.0],["2023-02-10",5.57,5.57,5.4,5.44,2700.0],["2023-02-13",5.44,5.52,5.31,5.52,4400.0],["2023-02-14",5.5,5.5,5.34,5.47,6300.0],["2023-02-15",5.5,5.5,5.3,5.36,5500.0],["2023-02-16",5.479,5.5,5.39,5.5,9900.0],["2023-02-17",5.49,5.5,5.312,5.34,14500.0],["2023-02-21",5.35,5.59,5.35,5.5,3800.0],["2023-02-22",5.588,5.63,5.38,5.5,6200.0],["2023-02-23",5.6,5.65,5.399,5.505,3600.0],["2023-02-24",5.51,5.51,5.38,5.38,10200.0],["2023-02-27",5.5,5.5,5.27,5.37,9900.0],["2023-02-28",5.4,5.495,5.25,5.25,29200.0],["2023-03-01",5.25,5.449,5.15,5.15,8700.0],["2023-03-02",5.25,5.35,5.2,5.2,3600.0],["2023-03-03",5.32,5.32,5.02,5.12,5500.0],["2023-03-06",5.1,5.29,5.1,5.26,6300.0],["2023-03-07",5.39,5.39,5.1,5.12,4100.0],["2023-03-08",5.16,5.31,4.96,5.0,11800.0],["2023-03-09",5.14,5.14,4.96,4.96,4200.0],["2023-03-10",4.99,5.309,4.99,5.1,12300.0],["2023-03-13",5.04,5.3,4.96,5.03,11900.0],["2023-03-14",5.091,5.1,4.96,4.96,19600.0],["2023-03-15",4.95,5.15,4.92,4.92,27700.0],["2023-03-16",5.0,5.05,4.9,5.0,21100.0],["2023-03-17",5.05,5.05,4.94,4.99,13600.0],["2023-03-20",4.93,5.0,4.833,4.85,21500.0],["2023-03-21",4.71,4.91,4.71,4.85,31900.0],["2023-03-22",4.94,4.94,4.73,4.86,11100.0],["2023-03-23",4.78,4.871,4.76,4.85,3600.0],["2023-03-24",4.95,5.0,4.7,4.95,10300.0],["2023-03-27",4.99,4.99,4.86,4.88,4900.0],["2023-03-28",4.79,5.0,4.75,4.8,5400.0],["2023-03-29",4.86,4.86,4.7,4.7,4300.0],["2023-03-30",4.81,4.81,4.71,4.8,1200.0],["2023-03-31",4.929,4.93,4.82,4.87,4900.0],["2023-04-03",4.85,4.91,4.81,4.9,5600.0],["2023-04-04",4.95,5.08,4.85,5.03,24400.0],["2023-04-05",5.06,5.06,4.87,4.93,6600.0],["2023-04-06",4.86,5.02,4.85,4.9,30400.0],["2023-04-10",4.92,4.92,4.47,4.56,141200.0],["2023-04-11",4.52,4.96,4.52,4.88,11700.0],["2023-04-12",4.91,5.0,4.55,4.82,65100.0],["2023-04-13",4.902,4.94,4.825,4.92,19100.0],["2023-04-14",4.9,5.05,4.87,5.05,30900.0],["2023-04-17",5.1,5.14,5.03,5.11,6500.0],["2023-04-18",4.99,5.84,4.97,5.54,44400.0],["2023-04-19",5.54,6.0,5.51,6.0,25800.0],["2023-04-20",6.19,6.35,5.912,5.912,32400.0],["2023-04-21",5.87,6.02,5.75,5.97,6300.0],["2023-04-24",5.77,6.06,5.765,5.93,28600.0],["2023-04-25",5.87,6.32,5.87,6.17,20900.0],["2023-04-26",6.2,6.23,5.971,6.01,6800.0],["2023-04-27",6.08,6.16,5.81,6.13,3500.0],["2023-04-28",6.105,6.28,5.933,6.26,14500.0],["2023-05-01",5.63,5.95,5.29,5.47,24400.0],["2023-05-02",5.55,5.76,5.51,5.52,11500.0],["2023-05-03",5.7,6.09,5.56,5.73,19900.0],["2023-05-04",5.55,5.93,5.55,5.92,13100.0],["2023-05-05",6.12,6.12,5.55,5.98,36200.0],["2023-05-08",5.95,6.35,5.804,6.3,12600.0],["2023-05-09",6.2,6.2,5.72,5.9,11400.0],["2023-05-10",6.08,6.08,5.516,5.86,13000.0],["2023-05-11",5.69,5.79,5.52,5.52,5200.0],["2023-05-12",5.686,5.72,5.4,5.67,27700.0],["2023-05-15",5.55,5.71,5.47,5.5,11300.0],["2023-05-16",5.517,5.68,5.408,5.67,7400.0],["2023-05-17",5.53,5.622,5.32,5.46,12100.0],["2023-05-18",5.47,5.58,5.26,5.26,6700.0],["2023-05-19",5.375,5.375,4.9,4.92,23400.0],["2023-05-22",5.08,5.15,4.93,4.96,48100.0],["2023-05-23",5.1,5.1,4.91,4.95,7200.0],["2023-05-24",4.89,5.0,4.75,4.76,12200.0],["2023-05-25",4.76,4.92,4.76,4.8,10200.0],["2023-05-26",4.86,4.9,4.65,4.8,9200.0],["2023-05-30",4.8,4.85,4.58,4.75,7100.0],["2023-05-31",4.62,4.9,4.62,4.7,6300.0],["2023-06-01",4.9,4.9,4.66,4.66,7900.0],["2023-06-02",4.82,4.91,4.72,4.88,7400.0],["2023-06-05",5.0,5.16,4.95,4.99,10600.0],["2023-06-06",5.011,5.09,5.011,5.09,3100.0],["2023-06-07",5.08,5.137,5.03,5.11,6600.0],["2023-06-08",5.12,5.12,5.0,5.0,5500.0],["2023-06-09",5.08,5.08,4.98,4.98,3900.0],["2023-06-12",4.9,5.2,4.9,5.17,13100.0],["2023-06-13",5.21,5.21,5.0,5.0,3700.0],["2023-06-14",5.0,5.178,5.0,5.06,23800.0],["2023-06-15",5.049,5.08,5.0,5.0,4000.0],["2023-06-16",5.0,5.2,5.0,5.2,19200.0],["2023-06-20",4.95,5.19,4.95,5.11,3800.0],["2023-06-21",4.92,5.2,4.92,5.2,5700.0],["2023-06-22",5.04,5.2,5.04,5.2,2600.0],["2023-06-23",5.19,5.41,5.145,5.41,13600.0],["2023-06-26",5.581,5.61,5.315,5.4,6400.0],["2023-06-27",5.395,5.465,5.11,5.11,11800.0],["2023-06-28",5.39,5.39,5.1,5.19,3400.0],["2023-06-29",5.32,5.38,5.1,5.33,2400.0],["2023-06-30",5.235,5.34,5.13,5.34,12200.0],["2023-07-03",5.35,5.41,5.336,5.41,3100.0],["2023-07-05",5.41,6.21,5.41,5.95,37800.0],["2023-07-06",5.95,6.15,5.8,5.8,10300.0],["2023-07-07",5.8,6.13,5.8,5.95,26400.0],["2023-07-10",5.93,5.97,5.86,5.86,9500.0],["2023-07-11",5.83,5.86,5.663,5.68,6000.0],["2023-07-12",5.67,5.854,5.5,5.56,7100.0],["2023-07-13",5.66,5.76,5.53,5.62,14000.0],["2023-07-14",5.54,5.74,5.52,5.71,6900.0],["2023-07-17",5.6,5.82,5.58,5.58,10300.0],["2023-07-18",5.75,5.75,5.43,5.61,6400.0],["2023-07-19",5.645,5.74,5.5,5.59,27300.0],["2023-07-20",5.68,5.71,5.61,5.67,3000.0],["2023-07-21",5.512,5.691,5.512,5.57,4000.0],["2023-07-24",5.51,5.72,5.39,5.39,15100.0],["2023-07-25",5.485,5.664,5.34,5.42,19800.0],["2023-07-26",5.61,5.61,5.29,5.54,4400.0],["2023-07-27",5.64,5.64,5.25,5.3,6700.0],["2023-07-28",5.28,5.323,5.11,5.2,18100.0],["2023-07-31",5.22,5.415,5.22,5.35,5400.0],["2023-08-01",5.35,5.47,5.16,5.16,8500.0],["2023-08-02",5.17,5.34,5.17,5.23,2300.0],["2023-08-03",5.261,5.34,5.15,5.15,11100.0],["2023-08-04",5.34,5.34,5.19,5.27,5800.0],["2023-08-07",5.12,5.26,5.12,5.18,6600.0],["2023-08-08",5.17,5.265,5.17,5.23,4800.0],["2023-08-09",5.26,5.37,5.18,5.37,13400.0],["2023-08-10",5.39,5.39,5.17,5.18,6300.0],["2023-08-11",5.25,5.314,5.174,5.21,13600.0],["2023-08-14",5.131,5.35,5.131,5.35,6700.0],["2023-08-15",5.39,5.4,5.15,5.33,10400.0],["2023-08-16",5.35,5.6,5.32,5.51,13400.0],["2023-08-17",5.5,5.71,5.32,5.4,31200.0],["2023-08-18",5.38,5.72,5.375,5.55,9000.0],["2023-08-21",5.6,5.75,5.517,5.68,6800.0],["2023-08-22",5.75,5.967,5.65,5.65,12600.0],["2023-08-23",5.65,5.98,5.62,5.95,6000.0],["2023-08-24",5.95,5.95,5.65,5.85,5100.0],["2023-08-25",5.85,5.95,5.68,5.68,11800.0],["2023-08-28",5.51,5.81,5.48,5.62,6900.0],["2023-08-29",5.62,5.82,5.61,5.81,3500.0],["2023-08-30",5.81,5.81,5.44,5.44,6400.0],["2023-08-31",5.25,5.49,5.25,5.43,5400.0],["2023-09-01",5.5,5.63,5.43,5.48,4200.0],["2023-09-05",5.58,5.58,5.3,5.3,3300.0],["2023-09-06",5.25,5.47,5.25,5.336,2500.0],["2023-09-07",5.18,5.34,5.14,5.29,3200.0],["2023-09-08",5.132,5.2,5.1,5.1,4600.0],["2023-09-11",5.11,5.23,5.06,5.06,3400.0],["2023-09-12",5.2,5.234,5.05,5.06,6300.0],["2023-09-13",5.143,5.33,5.085,5.2,11100.0],["2023-09-14",5.18,5.38,5.09,5.23,8800.0],["2023-09-15",5.24,5.38,5.24,5.38,12900.0],["2023-09-18",5.18,5.68,5.18,5.68,12900.0],["2023-09-19",5.74,5.74,5.21,5.25,21400.0],["2023-09-20",5.27,5.64,5.146,5.45,19400.0],["2023-09-21",5.35,5.65,5.35,5.65,6800.0],["2023-09-22",5.7,5.74,5.32,5.33,38000.0],["2023-09-25",5.32,5.52,5.3,5.3,5400.0],["2023-09-26",5.377,5.44,5.26,5.44,9400.0],["2023-09-27",5.29,5.403,5.24,5.26,11700.0],["2023-09-28",5.26,5.26,4.99,5.06,40000.0],["2023-09-29",5.0,5.216,5.0,5.04,3900.0],["2023-10-02",5.0,5.03,4.84,4.98,24400.0],["2023-10-03",4.93,5.018,4.7,4.82,38000.0],["2023-10-04",4.85,4.85,4.7,4.7,4200.0],["2023-10-05",4.89,4.89,4.69,4.69,8300.0],["2023-10-06",4.65,4.88,4.65,4.75,6900.0],["2023-10-09",4.706,4.78,4.61,4.625,7200.0],["2023-10-10",4.61,4.83,4.6,4.7,17300.0],["2023-10-11",4.61,4.7,4.6,4.63,10000.0],["2023-10-12",4.63,4.63,4.48,4.51,11600.0],["2023-10-13",4.55,4.82,4.52,4.75,17600.0],["2023-10-16",4.94,5.131,4.55,4.94,11900.0],["2023-10-17",4.99,5.145,4.75,4.86,17600.0],["2023-10-18",5.0,5.44,5.0,5.22,22300.0],["2023-10-19",5.377,5.4,5.1,5.1,6900.0],["2023-10-20",5.18,5.18,4.93,5.0,6100.0],["2023-10-23",4.91,5.4,4.91,5.37,6100.0],["2023-10-24",5.37,5.455,5.3,5.42,8200.0],["2023-10-25",5.27,5.53,5.26,5.47,9800.0],["2023-10-26",5.27,5.27,5.0,5.0,4600.0],["2023-10-27",4.9,5.108,4.9,5.053,5100.0],["2023-10-30",5.08,5.46,5.03,5.35,15200.0],["2023-10-31",5.23,5.54,5.2,5.48,5100.0],["2023-11-01",5.48,5.49,5.28,5.35,11300.0],["2023-11-02",5.33,5.34,5.2,5.23,13100.0],["2023-11-03",5.31,5.35,5.03,5.07,6200.0],["2023-11-06",5.02,5.33,5.02,5.25,4000.0],["2023-11-07",5.26,5.26,5.05,5.05,15400.0],["2023-11-08",5.2,5.21,5.0,5.1,2300.0],["2023-11-09",5.15,5.16,4.88,4.88,13000.0],["2023-11-10",4.88,5.07,4.75,5.01,10100.0],["2023-11-13",5.0,5.05,4.95,5.03,13900.0],["2023-11-14",4.861,5.0,4.861,4.99,3600.0],["2023-11-15",4.925,4.95,4.88,4.95,5400.0],["2023-11-16",4.97,5.17,4.84,5.15,23900.0],["2023-11-17",5.18,5.45,5.15,5.15,36900.0],["2023-11-20",5.33,5.33,5.18,5.2,16100.0],["2023-11-21",5.2,5.34,5.182,5.28,7500.0],["2023-11-22",5.34,5.44,5.311,5.34,17900.0],["2023-11-24",5.5,6.24,5.464,6.0,30000.0],["2023-11-27",6.1,6.14,5.9,5.9,25300.0],["2023-11-28",6.1,6.188,5.957,6.06,11200.0],["2023-11-29",6.19,6.23,5.91,6.1,103700.0],["2023-11-30",6.2,7.0,6.2,6.72,95000.0],["2023-12-01",6.9,6.95,6.62,6.85,50200.0],["2023-12-04",6.9,7.1,6.84,7.02,31300.0],["2023-12-05",6.99,6.99,6.6,6.77,22600.0],["2023-12-06",6.81,6.81,6.63,6.63,34800.0],["2023-12-07",6.69,6.745,6.45,6.59,24300.0],["2023-12-08",6.59,6.6,6.5,6.6,16100.0],["2023-12-11",6.53,6.6,6.41,6.41,21400.0],["2023-12-12",6.55,6.55,5.9,5.95,32600.0],["2023-12-13",5.95,6.45,5.75,6.26,65000.0],["2023-12-14",6.21,6.42,5.902,6.13,39900.0],["2023-12-15",6.1,6.15,5.78,5.78,25000.0],["2023-12-18",5.73,5.82,5.59,5.66,20000.0],["2023-12-19",5.76,6.2,5.58,6.18,25300.0],["2023-12-20",6.1,6.2,5.952,6.19,15000.0],["2023-12-21",6.2,6.2,5.95,6.13,6000.0],["2023-12-22",6.2,6.3,5.98,6.2,17400.0],["2023-12-26",6.2,6.2,6.01,6.2,11600.0],["2023-12-27",6.23,6.25,6.12,6.25,36600.0],["2023-12-28",6.23,6.39,6.18,6.2,27800.0],["2023-12-29",6.248,6.4,6.23,6.331,4700.0],["2024-01-02",6.35,6.414,6.25,6.3,14100.0],["2024-01-03",6.2,6.25,5.95,6.12,14500.0],["2024-01-04",6.05,6.27,6.05,6.19,9600.0],["2024-01-05",6.19,6.25,5.94,6.08,13800.0],["2024-01-08",6.09,6.1,6.008,6.05,10500.0],["2024-01-09",6.199,6.27,6.12,6.26,17600.0],["2024-01-10",6.16,6.2,6.15,6.2,8100.0],["2024-01-11",6.059,6.24,6.059,6.12,4500.0],["2024-01-12",6.13,6.3,6.06,6.27,5600.0],["2024-01-16",6.26,6.3,6.23,6.23,1800.0],["2024-01-17",6.23,6.3,5.81,5.81,51200.0],["2024-01-18",6.0,6.07,5.66,5.823,31000.0],["2024-01-19",5.76,6.033,5.76,5.95,10700.0],["2024-01-22",5.92,6.091,5.75,5.95,18200.0],["2024-01-23",5.9,6.036,5.75,5.9,19600.0],["2024-01-24",6.09,6.09,5.75,5.865,15500.0],["2024-01-25",5.97,6.0,5.902,5.96,13600.0],["2024-01-26",5.982,6.03,5.93,6.005,7700.0],["2024-01-29",6.09,6.09,5.912,6.05,3100.0],["2024-01-30",6.1,6.19,5.91,6.16,22600.0],["2024-01-31",6.24,6.4,6.22,6.22,21300.0],["2024-02-01",6.25,6.4,6.065,6.4,12900.0],["2024-02-02",6.319,6.4,6.14,6.35,13200.0],["2024-02-05",6.2,6.55,6.08,6.51,60200.0],["2024-02-06",6.45,6.55,6.45,6.54,20300.0],["2024-02-07",6.55,7.05,6.41,6.69,42700.0],["2024-02-08",6.623,6.75,6.61,6.7,10900.0],["2024-02-09",6.63,6.95,6.63,6.9,23900.0],["2024-02-12",6.82,6.936,6.74,6.79,22500.0],["2024-02-13",6.8,6.8,6.4,6.58,11300.0],["2024-02-14",6.6,6.75,6.47,6.75,47600.0],["2024-02-15",6.81,7.05,6.5,7.02,80600.0],["2024-02-16",6.92,7.05,6.92,6.94,18200.0],["2024-02-20",6.97,7.005,6.9,6.96,28900.0],["2024-02-21",6.95,7.0,6.85,6.99,55200.0],["2024-02-22",6.96,7.005,6.834,6.93,42300.0],["2024-02-23",6.915,7.6,6.905,7.6,94600.0],["2024-02-26",7.67,8.01,7.6,8.01,72100.0],["2024-02-27",8.01,8.01,7.63,7.71,18500.0],["2024-02-28",7.74,7.79,7.551,7.72,15200.0],["2024-02-29",7.85,7.933,7.44,7.57,24600.0],["2024-03-01",7.62,8.05,7.51,8.02,28000.0],["2024-03-04",8.09,8.4,8.02,8.25,62800.0],["2024-03-05",8.25,8.35,8.05,8.11,47500.0],["2024-03-06",8.3,8.326,8.03,8.21,39500.0],["2024-03-07",8.3,8.3,7.94,7.99,17700.0],["2024-03-08",8.1,8.236,8.05,8.1,14700.0],["2024-03-11",8.0,8.17,7.65,7.91,35700.0],["2024-03-12",8.0,8.271,7.89,8.01,38000.0],["2024-03-13",8.06,8.23,7.98,8.1,27100.0],["2024-03-14",8.32,8.32,8.0,8.01,14500.0],["2024-03-15",8.07,8.43,8.07,8.4,53800.0],["2024-03-18",8.45,8.78,8.425,8.55,62800.0],["2024-03-19",8.47,8.68,8.41,8.52,34900.0],["2024-03-20",8.49,8.815,8.49,8.8,25300.0],["2024-03-21",8.83,9.0,8.57,8.57,21500.0],["2024-03-22",8.51,8.656,8.0,8.5,22100.0],["2024-03-25",8.75,9.05,8.47,8.6,33700.0],["2024-03-26",8.11,8.68,8.11,8.34,28900.0],["2024-03-27",8.41,8.62,8.19,8.36,19300.0],["2024-03-28",8.4,8.59,8.4,8.46,17100.0],["2024-04-01",8.45,8.75,8.4,8.67,45000.0],["2024-04-02",8.75,8.9,8.718,8.9,46000.0],["2024-04-03",8.9,9.016,8.73,8.87,42100.0],["2024-04-04",8.9,8.985,8.7,8.9,21500.0],["2024-04-05",8.83,9.295,8.83,8.98,54200.0],["2024-04-08",9.04,9.31,8.74,8.99,54700.0],["2024-04-09",9.01,9.05,8.36,8.71,45500.0],["2024-04-10",8.64,8.85,8.56,8.73,29800.0],["2024-04-11",8.78,9.15,8.5,9.14,29400.0],["2024-04-12",9.15,9.65,8.745,8.8,95100.0],["2024-04-15",8.89,9.1,8.725,9.1,46800.0],["2024-04-16",9.01,9.15,8.55,9.14,26000.0],["2024-04-17",9.24,9.24,8.89,9.15,18300.0],["2024-04-18",9.18,9.28,9.014,9.28,26500.0],["2024-04-19",9.3,9.49,9.16,9.31,21800.0],["2024-04-22",9.22,9.705,9.07,9.5,166500.0],["2024-04-23",9.54,9.622,9.202,9.27,18600.0],["2024-04-24",9.29,9.45,8.8,8.81,24000.0],["2024-04-25",8.88,9.4,8.82,9.12,35600.0],["2024-04-26",9.22,9.379,8.95,9.0,12900.0],["2024-04-29",8.98,8.98,8.575,8.73,29800.0],["2024-04-30",8.61,8.72,8.5,8.512,18500.0],["2024-05-01",8.6,8.6,8.11,8.42,27100.0],["2024-05-02",8.34,8.59,8.2,8.3,24500.0],["2024-05-03",8.14,8.293,7.591,7.61,58000.0],["2024-05-06",8.35,9.02,8.35,8.52,420600.0],["2024-05-07",8.57,9.32,8.5,9.11,85600.0],["2024-05-08",9.11,9.88,9.11,9.25,85200.0],["2024-05-09",9.25,9.629,9.25,9.37,25800.0],["2024-05-10",9.56,9.79,9.39,9.58,150800.0],["2024-05-13",9.71,10.4,9.7,10.28,151200.0],["2024-05-14",10.28,10.35,9.8,9.86,78000.0],["2024-05-15",9.97,10.18,9.71,10.05,59400.0],["2024-05-16",10.2,10.2,9.473,9.56,59200.0],["2024-05-17",9.53,10.0,9.53,9.8,35900.0],["2024-05-20",9.99,10.41,9.75,10.41,91700.0],["2024-05-21",10.45,10.6,10.38,10.46,83500.0],["2024-05-22",10.38,10.38,9.8,9.935,38200.0],["2024-05-23",9.84,9.84,9.31,9.5,45400.0],["2024-05-24",9.5,9.5,9.15,9.28,63400.0],["2024-05-28",9.5,9.55,9.3,9.44,51000.0],["2024-05-29",9.29,9.48,9.28,9.47,25400.0],["2024-05-30",9.44,9.82,9.32,9.46,58000.0],["2024-05-31",9.5,9.94,9.34,9.88,57300.0],["2024-06-03",9.86,9.88,9.21,9.41,84300.0],["2024-06-04",9.43,9.67,9.13,9.14,48800.0],["2024-06-05",9.18,9.21,9.007,9.19,48000.0],["2024-06-06",9.17,9.37,8.83,9.2,53200.0],["2024-06-07",9.06,9.15,8.572,8.85,83000.0],["2024-06-10",9.74,10.35,9.5,10.1,397000.0],["2024-06-11",10.2,10.35,10.06,10.28,81800.0],["2024-06-12",10.39,10.39,10.0,10.0,64300.0],["2024-06-13",10.03,10.141,9.9,10.0,86500.0],["2024-06-14",10.01,10.3,9.96,10.24,63100.0],["2024-06-17",10.25,10.47,10.1,10.1,55900.0],["2024-06-18",10.14,10.14,9.57,9.59,105500.0],["2024-06-20",9.77,9.8,9.375,9.4,63400.0],["2024-06-21",9.54,9.66,9.31,9.46,66600.0],["2024-06-24",9.55,9.58,9.21,9.21,44900.0],["2024-06-25",9.31,9.31,8.9,9.0,73500.0],["2024-06-26",8.97,9.34,8.9,9.15,34200.0],["2024-06-27",9.38,9.5,9.23,9.39,36700.0],["2024-06-28",9.43,9.96,9.43,9.86,82100.0],["2024-07-01",9.97,9.97,9.55,9.58,104100.0],["2024-07-02",9.93,10.99,9.855,10.73,319600.0],["2024-07-03",10.85,10.85,10.5,10.54,49200.0],["2024-07-05",10.7,11.09,10.66,10.99,104000.0],["2024-07-08",11.08,11.27,10.746,11.21,100800.0],["2024-07-09",11.2,11.5,11.07,11.45,70200.0],["2024-07-10",11.5,11.805,11.11,11.17,130000.0],["2024-07-11",11.17,11.32,10.808,10.96,69900.0],["2024-07-12",10.98,11.24,10.752,10.86,52100.0],["2024-07-15",10.95,11.43,10.64,11.34,82400.0],["2024-07-16",11.52,11.75,11.376,11.7,61100.0],["2024-07-17",11.55,11.65,11.4,11.56,65800.0],["2024-07-18",11.58,11.61,10.86,11.03,51300.0],["2024-07-19",10.92,11.14,10.704,10.89,23800.0],["2024-07-22",10.7,11.253,10.7,11.21,58400.0],["2024-07-23",11.27,11.389,10.975,11.2,45700.0],["2024-07-24",11.14,11.542,11.028,11.08,66800.0],["2024-07-25",11.13,11.14,10.775,10.95,32700.0],["2024-07-26",10.98,10.99,10.7,10.92,36100.0],["2024-07-29",11.04,11.04,10.17,10.58,85700.0],["2024-07-30",10.55,10.95,10.5,10.51,57400.0],["2024-07-31",10.75,11.0,10.7,10.99,35400.0],["2024-08-01",11.05,11.05,10.59,10.92,40400.0],["2024-08-02",10.97,11.029,10.32,10.77,65600.0],["2024-08-05",10.32,10.5,10.0,10.5,82500.0],["2024-08-06",10.3,10.47,9.76,10.175,99900.0],["2024-08-07",10.31,10.4,10.0,10.18,40100.0],["2024-08-08",10.21,10.43,9.58,9.95,127300.0],["2024-08-09",9.97,10.33,9.97,10.265,35600.0],["2024-08-12",10.37,10.66,10.27,10.41,52900.0],["2024-08-13",10.53,10.53,9.95,10.08,55500.0],["2024-08-14",10.11,10.22,9.78,10.0,49800.0],["2024-08-15",10.15,10.22,9.58,9.89,109200.0],["2024-08-16",9.87,10.25,9.76,10.08,95100.0],["2024-08-19",10.06,10.69,9.91,10.56,130000.0],["2024-08-20",10.75,11.15,10.75,11.08,71400.0],["2024-08-21",11.1,11.5,11.05,11.31,70000.0],["2024-08-22",11.35,11.365,10.43,10.95,52600.0],["2024-08-23",10.94,11.088,10.661,10.92,39100.0],["2024-08-26",11.1,11.694,10.768,11.38,102400.0],["2024-08-27",11.41,12.165,11.24,12.05,137400.0],["2024-08-28",11.95,12.85,11.91,12.7,240300.0],["2024-08-29",13.74,13.85,12.67,12.74,277800.0],["2024-08-30",12.77,12.858,11.84,12.48,125900.0],["2024-09-03",12.48,13.83,12.06,13.22,597900.0],["2024-09-04",13.25,14.0,13.16,13.87,412900.0],["2024-09-05",13.9,14.48,13.24,13.29,676100.0],["2024-09-06",13.4,13.44,12.26,12.39,277500.0],["2024-09-09",12.54,13.31,12.39,12.96,171200.0],["2024-09-10",13.03,13.68,12.802,13.62,164700.0],["2024-09-11",13.69,13.868,13.4,13.73,134500.0],["2024-09-12",13.68,14.369,13.53,13.75,194700.0],["2024-09-13",13.91,14.2,13.785,14.12,203800.0],["2024-09-16",14.22,14.84,13.8,14.15,203600.0],["2024-09-17",14.09,14.86,13.93,14.48,223300.0],["2024-09-18",14.88,14.9,14.101,14.39,189200.0],["2024-09-19",14.59,14.88,13.86,14.4,174900.0],["2024-09-20",14.45,14.48,13.6,13.89,244100.0],["2024-09-23",14.1,15.24,14.01,14.84,264200.0],["2024-09-24",15.09,15.75,14.9,15.69,291800.0],["2024-09-25",15.71,15.94,15.05,15.09,246200.0],["2024-09-26",15.66,16.0,15.15,15.6,221700.0],["2024-09-27",15.56,15.63,14.32,14.92,245500.0],["2024-09-30",14.92,16.1,14.18,16.07,442900.0],["2024-10-01",16.16,16.75,15.7,16.3,388300.0],["2024-10-02",16.5,17.25,16.165,16.43,331900.0],["2024-10-03",16.38,16.72,15.95,16.26,141200.0],["2024-10-04",16.16,16.31,15.6,16.26,189500.0],["2024-10-07",16.26,16.71,16.0,16.28,166700.0],["2024-10-08",16.36,16.394,15.46,16.0,226300.0],["2024-10-09",15.84,15.92,14.76,15.12,224800.0],["2024-10-10",15.25,16.564,15.25,16.27,211200.0],["2024-10-11",16.34,16.34,14.86,15.45,318300.0],["2024-10-14",15.45,15.56,14.21,14.79,285900.0],["2024-10-15",14.33,14.98,13.86,14.45,418700.0],["2024-10-16",14.6,16.85,14.54,16.7,394900.0],["2024-10-17",16.85,17.08,16.2,16.87,230000.0],["2024-10-18",17.19,17.7,16.75,17.3,308900.0],["2024-10-21",17.59,18.35,17.33,18.0,360800.0],["2024-10-22",18.26,18.27,17.31,17.76,242400.0],["2024-10-23",17.82,17.83,16.532,17.13,194900.0],["2024-10-24",17.53,17.67,16.8,17.66,155600.0],["2024-10-25",17.19,17.54,16.85,17.07,172100.0],["2024-10-28",17.1,17.64,16.84,17.17,177300.0],["2024-10-29",17.02,18.09,16.9,17.58,233400.0],["2024-10-30",17.62,17.75,17.01,17.37,114100.0],["2024-10-31",17.24,17.24,15.87,16.04,218200.0],["2024-11-01",16.25,16.71,15.89,15.93,166800.0],["2024-11-04",15.75,15.75,13.25,13.39,577000.0],["2024-11-05",12.57,14.38,12.38,13.93,532100.0],["2024-11-06",13.36,13.54,12.75,13.13,344900.0],["2024-11-07",12.99,14.33,12.62,12.97,700900.0],["2024-11-08",12.7,13.0,11.71,12.01,637700.0],["2024-11-11",12.19,12.2,10.87,11.25,546600.0],["2024-11-12",11.05,11.37,10.72,11.2,354900.0],["2024-11-13",11.26,11.75,11.0,11.02,306800.0],["2024-11-14",11.0,11.83,10.93,11.58,290800.0],["2024-11-15",11.44,11.76,10.92,10.98,232500.0],["2024-11-18",11.1,12.16,11.1,11.53,236000.0],["2024-11-19",11.71,12.69,11.705,12.55,279900.0],["2024-11-20",12.6,12.82,12.11,12.19,219300.0],["2024-11-21",12.2,12.32,11.71,11.93,290100.0],["2024-11-22",11.72,12.076,11.322,11.85,259900.0],["2024-11-25",11.69,11.97,11.15,11.51,289200.0],["2024-11-26",11.62,11.9,11.439,11.6,153300.0],["2024-11-27",11.62,11.95,11.4,11.81,124800.0],["2024-11-29",12.0,12.6,11.99,12.25,132100.0],["2024-12-02",12.2,12.231,11.59,11.59,218800.0],["2024-12-03",11.78,12.83,11.78,12.66,437200.0],["2024-12-04",12.79,13.465,12.79,13.03,336500.0],["2024-12-05",13.06,13.31,12.14,12.28,244700.0],["2024-12-06",12.22,12.46,12.05,12.06,138000.0],["2024-12-09",12.21,12.85,12.21,12.22,157500.0],["2024-12-10",12.55,12.68,12.2,12.2,100600.0],["2024-12-11",12.2,12.86,12.2,12.76,162500.0],["2024-12-12",12.58,12.77,11.92,12.18,166200.0],["2024-12-13",12.09,12.39,11.718,11.87,206600.0],["2024-12-16",11.92,11.92,11.47,11.48,146500.0],["2024-12-17",11.32,11.54,11.07,11.34,155500.0],["2024-12-18",11.31,11.447,10.28,10.28,231800.0],["2024-12-19",10.3,10.6,10.22,10.22,165700.0],["2024-12-20",10.28,10.69,10.17,10.49,225400.0],["2024-12-23",10.5,10.567,9.88,10.26,221000.0],["2024-12-24",10.42,10.42,9.92,10.08,76100.0],["2024-12-26",10.06,10.29,10.0,10.04,161200.0],["2024-12-27",9.84,10.1,9.8,10.04,156100.0],["2024-12-30",9.91,10.14,9.668,9.9,134700.0],["2024-12-31",9.9,10.36,9.9,10.19,132000.0],["2025-01-02",10.4,10.73,10.35,10.56,124100.0],["2025-01-03",10.64,10.64,10.34,10.47,95200.0],["2025-01-06",10.43,10.79,10.31,10.35,111500.0],["2025-01-07",10.49,10.85,10.31,10.35,95100.0],["2025-01-08",10.41,10.41,10.061,10.22,50700.0],["2025-01-10",10.32,10.81,10.32,10.69,133900.0],["2025-01-13",10.67,10.68,10.223,10.39,110500.0],["2025-01-14",10.5,10.52,10.2,10.28,72000.0],["2025-01-15",10.37,10.8,10.2,10.79,77300.0],["2025-01-16",10.85,10.97,10.63,10.65,87700.0],["2025-01-17",10.65,11.321,10.551,11.21,110400.0],["2025-01-21",11.7,12.64,11.51,11.92,239500.0],["2025-01-22",12.1,12.29,11.586,12.27,141000.0],["2025-01-23",12.34,12.34,11.85,12.04,111200.0],["2025-01-24",12.27,12.71,12.1,12.34,280300.0],["2025-01-27",12.11,12.3,11.32,11.63,198500.0],["2025-01-28",12.01,12.48,11.6,12.27,223400.0],["2025-01-29",12.18,12.68,12.18,12.58,116700.0],["2025-01-30",12.75,13.4,12.705,13.03,175700.0],["2025-01-31",13.06,13.06,12.46,12.78,164200.0],["2025-02-03",12.78,13.22,12.69,12.76,192900.0],["2025-02-04",13.0,14.075,12.905,13.6,313600.0],["2025-02-05",13.8,14.49,13.68,13.87,283900.0],["2025-02-06",13.81,13.81,13.24,13.61,155300.0],["2025-02-07",13.7,13.9,13.41,13.52,160200.0],["2025-02-10",13.97,14.399,13.8,14.03,204100.0],["2025-02-11",14.17,14.44,13.7,13.75,126900.0],["2025-02-12",13.64,14.22,13.6,13.86,152800.0],["2025-02-13",13.82,14.11,13.435,14.1,104900.0],["2025-02-14",13.97,14.025,12.82,12.86,262100.0],["2025-02-18",13.09,13.39,12.91,13.31,162700.0],["2025-02-19",13.32,13.4,13.0,13.2,117100.0],["2025-02-20",13.14,13.45,13.1,13.37,111700.0],["2025-02-21",13.24,13.41,12.64,12.66,162400.0],["2025-02-24",12.79,12.79,12.201,12.25,102200.0],["2025-02-25",12.19,12.2,11.423,11.98,176100.0],["2025-02-26",11.85,12.29,11.85,12.15,94400.0],["2025-02-27",11.93,12.18,11.71,11.79,88900.0],["2025-02-28",11.48,11.835,11.4,11.74,90700.0],["2025-03-03",11.79,12.123,11.4,11.42,148500.0],["2025-03-04",11.69,11.69,10.9,11.2,221300.0],["2025-03-05",11.17,12.19,11.08,12.06,190200.0],["2025-03-06",11.95,12.415,11.19,11.28,224800.0],["2025-03-07",11.29,11.7,10.9,11.34,135300.0],["2025-03-10",11.02,11.12,10.45,10.51,175400.0],["2025-03-11",10.61,11.2,10.61,11.08,132600.0],["2025-03-12",11.2,11.75,11.2,11.51,135100.0],["2025-03-13",11.51,12.69,11.51,12.66,216400.0],["2025-03-14",12.92,13.307,12.192,12.26,195700.0],["2025-03-17",12.47,13.23,12.47,12.99,420300.0],["2025-03-18",13.16,13.478,12.97,12.99,161300.0],["2025-03-19",12.99,13.175,12.6,13.01,108300.0],["2025-03-20",12.72,12.935,12.61,12.9,68800.0],["2025-03-21",12.64,13.05,12.51,12.84,148900.0],["2025-03-24",13.02,13.94,12.85,13.79,192500.0],["2025-03-25",14.02,14.39,13.64,13.94,186500.0],["2025-03-26",13.95,14.19,13.2,13.3,95900.0],["2025-03-27",13.5,14.22,13.455,13.84,132800.0],["2025-03-28",13.9,13.97,13.35,13.43,158100.0],["2025-03-31",13.84,14.4,13.02,14.31,215900.0],["2025-04-01",14.5,15.51,14.42,14.81,308200.0],["2025-04-02",14.9,15.25,14.291,15.19,246600.0],["2025-04-03",14.69,16.2,14.5,15.94,409400.0],["2025-04-04",16.5,16.5,14.35,14.96,468400.0],["2025-04-07",14.5,16.209,14.06,15.01,253200.0],["2025-04-08",15.81,15.81,14.35,14.55,210200.0],["2025-04-09",15.07,15.973,14.59,15.75,367600.0],["2025-04-10",15.9,16.98,15.78,16.51,425900.0],["2025-04-11",16.98,17.3,16.53,17.12,583700.0],["2025-04-14",17.25,18.33,16.79,17.42,580500.0],["2025-04-15",17.77,18.27,17.11,18.18,289300.0],["2025-04-16",18.71,19.345,17.88,18.91,619400.0],["2025-04-17",18.59,19.75,17.85,18.08,803600.0],["2025-04-21",18.9,19.38,17.43,17.87,416600.0],["2025-04-22",17.98,18.08,16.55,17.13,470000.0],["2025-04-23",16.945,17.39,16.38,17.31,363700.0],["2025-04-24",17.53,18.559,17.285,18.06,330100.0],["2025-04-25",17.58,17.93,16.75,16.85,244800.0],["2025-04-28",17.0,17.69,16.97,17.48,234600.0],["2025-04-29",17.01,17.25,15.95,16.01,351700.0],["2025-04-30",15.83,16.21,15.22,15.99,244100.0],["2025-05-01",15.5,15.85,15.05,15.24,333500.0],["2025-05-02",15.47,15.9,14.91,14.98,210200.0],["2025-05-05",15.5,15.82,14.98,15.67,252300.0],["2025-05-06",15.98,17.0,15.7,16.69,278100.0],["2025-05-07",16.27,16.722,15.8,15.99,181500.0],["2025-05-08",15.22,15.715,14.38,14.47,409200.0],["2025-05-09",14.64,14.74,14.005,14.33,243300.0],["2025-05-12",14.0,14.21,12.81,12.99,671700.0],["2025-05-13",12.67,12.86,12.2,12.62,654600.0],["2025-05-14",12.51,12.88,12.2,12.51,250900.0],["2025-05-15",12.75,12.985,12.6,12.79,173500.0],["2025-05-16",12.5,12.79,12.45,12.6,179000.0],["2025-05-19",12.64,12.82,12.25,12.82,165600.0],["2025-05-20",12.82,12.85,12.34,12.71,296500.0],["2025-05-21",12.7,13.05,12.465,12.98,276900.0],["2025-05-22",12.95,12.99,12.3,12.43,262100.0],["2025-05-23",12.61,13.9,12.61,13.5,475300.0],["2025-05-27",13.79,14.26,13.445,14.04,442700.0],["2025-05-28",14.17,14.62,13.771,14.06,371100.0],["2025-05-29",14.35,14.35,13.28,13.31,228400.0],["2025-05-30",13.24,13.4,12.48,13.23,474300.0],["2025-06-02",13.59,14.213,13.425,13.71,359500.0],["2025-06-03",13.59,13.59,13.05,13.25,233800.0],["2025-06-04",13.27,13.9,13.115,13.86,660800.0],["2025-06-05",13.99,14.06,13.5,13.67,252900.0],["2025-06-06",13.91,13.95,13.331,13.57,406300.0],["2025-06-09",13.6,13.886,13.38,13.64,239700.0],["2025-06-10",13.75,13.817,13.1,13.26,250900.0],["2025-06-11",13.11,13.255,12.96,13.19,158900.0],["2025-06-12",13.4,13.91,13.16,13.86,318200.0],["2025-06-13",14.13,14.79,13.919,14.37,349600.0],["2025-06-16",14.19,14.64,14.15,14.47,205300.0],["2025-06-17",14.5,14.58,14.0,14.32,184000.0],["2025-06-18",14.42,14.79,14.25,14.26,245700.0],["2025-06-20",14.14,14.17,13.595,13.73,264400.0],["2025-06-23",13.73,14.29,13.65,14.07,258400.0],["2025-06-24",13.76,13.925,13.56,13.74,279200.0],["2025-06-25",13.56,13.693,13.07,13.07,277100.0],["2025-06-26",13.09,13.38,12.8,13.35,271700.0],["2025-06-27",12.92,13.015,12.43,12.86,2176700.0],["2025-06-30",12.5,13.1,12.4,13.08,296400.0],["2025-07-01",13.4,13.4,12.75,12.86,247400.0],["2025-07-02",12.89,13.19,12.78,13.08,194700.0],["2025-07-03",12.99,13.069,12.829,13.06,113400.0],["2025-07-07",12.87,13.06,12.545,13.06,261000.0],["2025-07-08",13.0,13.011,12.41,12.89,338700.0],["2025-07-09",12.93,13.39,12.703,13.37,261700.0],["2025-07-10",14.6,16.39,14.31,16.18,1911600.0],["2025-07-11",16.3,17.14,15.58,16.76,729900.0],["2025-07-14",17.25,18.747,17.15,18.02,1052300.0],["2025-07-15",19.0,19.424,17.9,19.11,1025300.0],["2025-07-16",19.45,20.075,18.725,19.46,851300.0],["2025-07-17",19.07,20.46,19.07,20.22,622600.0],["2025-07-18",20.42,21.959,20.22,20.98,650200.0],["2025-07-21",21.49,21.5,20.15,20.56,471200.0],["2025-07-22",20.3,20.318,19.13,19.48,574600.0],["2025-07-23",19.32,20.2,19.19,19.58,268100.0],["2025-07-24",20.06,20.2,19.3,20.1,230300.0],["2025-07-25",19.75,20.2,19.43,19.87,280800.0],["2025-07-28",19.64,19.68,18.08,18.26,446000.0],["2025-07-29",18.4,18.53,17.865,17.9,235600.0],["2025-07-30",17.5,17.808,16.4,16.54,558400.0],["2025-07-31",16.54,16.87,16.03,16.4,324600.0],["2025-08-01",16.99,17.36,16.29,17.23,415200.0],["2025-08-04",17.53,18.65,17.53,18.49,314800.0],["2025-08-05",18.49,19.38,18.3,19.38,382900.0],["2025-08-06",19.0,19.45,18.5,19.33,213300.0],["2025-08-07",20.5,22.69,20.32,22.56,575100.0],["2025-08-08",22.92,24.64,22.75,24.63,689700.0],["2025-08-11",24.5,25.87,24.01,24.84,720100.0],["2025-08-12",25.0,25.08,23.19,23.76,488600.0],["2025-08-13",23.8,26.44,23.11,26.06,1143500.0],["2025-08-14",26.65,27.39,25.87,25.96,831300.0],["2025-08-15",26.25,26.5,24.84,25.57,416100.0],["2025-08-18",25.74,27.44,24.81,26.86,607300.0],["2025-08-19",27.25,27.25,23.11,23.67,773500.0],["2025-08-20",23.95,24.03,22.31,23.76,485100.0],["2025-08-21",23.43,24.5,23.155,24.38,298500.0],["2025-08-22",24.48,25.576,24.12,25.46,387600.0],["2025-08-25",25.3,26.84,24.99,25.68,397000.0],["2025-08-26",25.75,27.04,25.75,26.53,378900.0],["2025-08-27",26.91,26.97,25.75,26.78,337300.0],["2025-08-28",27.3,28.44,27.17,27.91,522700.0],["2025-08-29",28.5,28.89,27.2,28.14,600400.0],["2025-09-02",29.0,29.69,26.5,26.61,592500.0],["2025-09-03",27.06,28.41,26.9,28.25,364500.0],["2025-09-04",28.09,29.14,27.61,28.21,420400.0],["2025-09-05",28.95,29.65,27.43,27.84,349100.0],["2025-09-08",28.0,29.55,27.5,29.17,506200.0],["2025-09-09",28.66,29.298,27.13,27.79,371900.0],["2025-09-10",27.18,28.613,27.18,28.1,424600.0],["2025-09-11",27.8,29.59,27.543,29.38,343300.0],["2025-09-12",29.84,30.6,29.037,30.31,342100.0],["2025-09-15",31.02,32.01,28.49,29.8,852500.0],["2025-09-16",29.18,29.69,27.85,27.94,386100.0],["2025-09-17",27.88,29.67,27.88,28.91,454000.0],["2025-09-18",28.95,29.2,27.73,29.17,400900.0],["2025-09-19",29.19,31.31,28.89,30.91,1387700.0],["2025-09-22",30.52,31.0,28.31,29.44,692600.0],["2025-09-23",29.73,31.31,29.59,29.75,580300.0],["2025-09-24",29.84,31.25,29.84,30.51,384700.0],["2025-09-25",30.56,33.68,30.31,32.54,688700.0],["2025-09-26",33.48,35.47,32.54,33.56,718000.0],["2025-09-29",34.48,34.97,33.704,34.19,464200.0],["2025-09-30",34.07,34.86,32.26,33.79,587800.0],["2025-10-01",33.85,34.37,32.8,34.23,318100.0],["2025-10-02",34.4,34.84,32.3,34.74,304200.0],["2025-10-03",34.3,35.75,34.07,35.03,519300.0],["2025-10-06",35.76,40.667,35.76,40.36,1062900.0],["2025-10-07",41.64,41.92,36.54,38.23,1070600.0],["2025-10-08",39.1,42.83,39.08,42.33,901600.0],["2025-10-09",43.05,44.0,39.95,41.35,857700.0],["2025-10-10",41.9,45.96,41.245,43.85,1254300.0],["2025-10-13",49.86,51.39,47.125,48.81,1486800.0],["2025-10-14",50.75,54.7,47.001,52.66,1368000.0],["2025-10-15",53.25,53.69,45.35,46.94,1483000.0],["2025-10-16",46.3,46.3,42.1,44.05,869100.0],["2025-10-17",40.38,43.15,39.08,39.34,890600.0],["2025-10-20",42.0,42.4,37.52,40.19,994700.0],["2025-10-21",38.34,38.39,34.84,37.39,681800.0],["2025-10-22",35.07,37.38,33.01,35.55,879100.0],["2025-10-23",36.72,36.9,34.31,34.57,379100.0],["2025-10-24",34.88,36.253,33.23,34.64,648000.0],["2025-10-27",33.0,33.49,30.4,30.57,819000.0],["2025-10-28",29.94,31.04,29.71,30.38,432000.0],["2025-10-29",30.83,30.99,28.63,29.27,470500.0],["2025-10-30",30.99,35.24,29.4,34.96,1260100.0],["2025-10-31",34.86,35.254,31.51,33.06,721800.0],["2025-11-03",33.47,34.44,31.765,32.21,532500.0],["2025-11-04",28.41,31.66,27.6,30.95,412700.0],["2025-11-05",30.53,31.41,29.85,30.32,372900.0],["2025-11-06",30.28,31.13,28.7,28.85,362400.0],["2025-11-07",28.34,31.97,27.8,31.68,597100.0],["2025-11-10",33.19,33.88,32.214,33.28,467700.0],["2025-11-11",33.87,33.87,31.06,32.0,269700.0],["2025-11-12",32.55,33.84,31.52,33.56,403200.0],["2025-11-13",34.12,35.05,31.54,32.16,520800.0],["2025-11-14",28.63,35.34,28.2,35.13,572000.0],["2025-11-17",34.5,35.98,33.79,35.68,524400.0],["2025-11-18",36.39,36.39,33.1,33.98,556100.0],["2025-11-19",34.55,37.86,33.92,34.11,473700.0],["2025-11-20",35.07,36.16,31.5,31.88,525600.0],["2025-11-21",31.8,33.6,31.22,33.28,335400.0],["2025-11-24",33.28,35.95,32.54,35.6,383000.0],["2025-11-25",35.24,38.18,34.85,37.27,451300.0],["2025-11-26",37.45,37.92,35.81,36.68,367800.0],["2025-11-28",36.8,39.72,36.2,39.69,299200.0],["2025-12-01",39.28,39.88,35.22,36.34,651300.0],["2025-12-02",35.96,38.75,35.22,37.79,390600.0],["2025-12-03",37.78,38.81,36.5,38.76,250900.0],["2025-12-04",37.97,40.287,37.96,38.92,280500.0],["2025-12-05",39.68,41.13,37.9,38.02,290000.0],["2025-12-08",38.32,40.49,36.55,38.11,511200.0],["2025-12-09",38.4,40.87,38.4,40.57,381700.0],["2025-12-10",40.57,40.57,38.501,39.92,416200.0],["2025-12-11",40.0,45.85,39.145,43.43,962200.0],["2025-12-12",43.5,45.24,42.0,44.11,574500.0],["2025-12-15",44.74,45.42,42.476,43.81,567000.0],["2025-12-16",44.0,46.0,43.81,44.27,390800.0],["2025-12-17",45.0,46.33,41.65,41.86,409200.0],["2025-12-18",43.2,44.81,42.5,42.94,334000.0],["2025-12-19",43.39,46.2,43.0,45.88,1648300.0],["2025-12-22",48.0,49.42,44.48,45.23,594900.0],["2025-12-23",45.0,47.44,44.52,46.8,510400.0],["2025-12-24",46.81,48.31,45.95,47.95,175400.0],["2025-12-26",48.75,48.75,45.18,45.32,1085200.0],["2025-12-29",44.76,46.02,42.88,43.08,1293900.0],["2025-12-30",43.17,43.77,40.24,41.49,1452100.0],["2025-12-31",41.24,42.4,39.47,40.3,1408700.0],["2026-01-02",40.96,41.57,38.133,41.13,1352900.0],["2026-01-05",41.91,46.03,41.739,45.26,504900.0],["2026-01-06",47.25,48.264,44.494,47.91,486700.0],["2026-01-07",46.69,49.255,46.0,49.2,358600.0],["2026-01-08",48.28,48.82,45.4,47.8,390200.0],["2026-01-09",48.06,51.44,47.26,48.88,482800.0],["2026-01-12",50.0,51.48,44.04,44.9,962800.0],["2026-01-13",44.0,46.74,41.55,44.06,799800.0],["2026-01-14",43.93,45.58,41.86,45.47,422300.0],["2026-01-15",44.82,47.07,44.23,46.28,524900.0],["2026-01-16",45.38,45.46,43.221,44.36,522500.0],["2026-01-20",44.53,47.79,44.53,46.32,631900.0],["2026-01-21",46.85,47.65,41.67,41.91,607300.0],["2026-01-22",43.4,47.35,42.995,46.56,563100.0],["2026-01-23",47.83,47.83,46.09,46.68,516900.0],["2026-01-26",47.97,48.21,41.18,41.27,1021400.0],["2026-01-27",41.44,41.45,37.4,40.47,723600.0],["2026-01-28",40.69,40.96,37.89,38.75,544200.0],["2026-01-29",39.99,41.28,37.62,41.28,714900.0],["2026-01-30",39.5,40.0,35.54,36.06,588000.0],["2026-02-02",36.42,39.07,36.21,38.29,555700.0],["2026-02-03",39.79,40.474,38.36,40.25,439200.0],["2026-02-04",41.36,41.36,36.85,38.13,362600.0],["2026-02-05",36.8,38.14,34.31,34.58,415000.0],["2026-02-06",35.89,37.95,35.6,37.16,338000.0],["2026-02-09",37.8,40.25,37.5,40.13,372600.0],["2026-02-10",39.6,40.03,37.495,39.12,233100.0],["2026-02-11",39.9,40.44,37.05,40.25,277700.0],["2026-02-12",40.0,40.8,36.8,36.91,336000.0],["2026-02-13",36.95,39.23,36.25,38.85,274800.0],["2026-02-17",37.94,38.0,35.76,36.79,208800.0],["2026-02-18",37.53,40.25,37.18,38.94,314900.0],["2026-02-19",37.26,39.43,37.01,39.07,285100.0],["2026-02-20",38.63,39.7,37.4,38.41,333200.0],["2026-02-23",38.41,39.025,37.24,38.39,241700.0],["2026-02-24",38.38,40.25,37.55,39.59,279500.0],["2026-02-25",40.28,41.64,39.44,40.85,217600.0],["2026-02-26",40.51,43.19,40.21,43.17,263400.0],["2026-02-27",42.27,45.24,42.04,43.07,437100.0],["2026-03-02",42.43,44.1,41.443,43.19,231400.0],["2026-03-03",39.74,40.17,37.58,39.06,313300.0],["2026-03-04",40.53,42.269,39.47,41.54,223000.0],["2026-03-05",40.39,41.285,37.59,38.46,270000.0],["2026-03-06",37.27,39.29,36.939,37.8,176400.0],["2026-03-09",36.73,38.01,35.59,37.68,237800.0],["2026-03-10",37.62,40.14,37.62,38.94,276600.0],["2026-03-11",38.4,38.51,36.94,38.25,151300.0],["2026-03-12",37.44,37.72,36.002,37.01,148000.0],["2026-03-13",36.93,38.0,34.635,34.99,192500.0],["2026-03-16",35.0,36.17,34.1,34.78,217400.0],["2026-03-17",34.8,35.5,33.55,33.65,191600.0],["2026-03-18",32.66,32.9,30.04,30.45,440300.0],["2026-03-19",29.15,29.84,27.69,29.2,368100.0],["2026-03-20",29.07,29.16,26.32,26.73,541700.0],["2026-03-23",28.04,30.27,27.45,29.23,637100.0],["2026-03-24",28.51,28.93,27.79,28.4,330600.0],["2026-03-25",29.9,30.0,27.06,27.29,337700.0],["2026-03-26",26.9,27.06,26.09,26.35,233100.0],["2026-03-27",26.34,27.6,26.02,27.38,236800.0],["2026-03-30",28.21,29.52,27.62,28.74,284500.0],["2026-03-31",28.7,32.17,28.7,32.12,508100.0],["2026-04-01",33.47,34.817,32.241,33.55,344900.0],["2026-04-02",31.69,35.4,31.0,35.25,506500.0],["2026-04-06",35.78,35.82,34.5,35.02,681700.0],["2026-04-07",35.0,35.48,32.58,35.14,429100.0],["2026-04-08",37.5,38.64,35.63,36.62,315400.0],["2026-04-09",36.65,37.51,35.69,36.77,229500.0],["2026-04-10",37.96,38.455,36.78,37.05,185500.0],["2026-04-13",35.52,37.81,35.44,37.81,178200.0],["2026-04-14",38.09,39.11,37.76,39.04,168800.0],["2026-04-15",39.01,39.81,38.56,39.44,175900.0],["2026-04-16",39.36,40.4,39.337,39.68,183900.0],["2026-04-17",40.4,43.642,40.11,43.32,292000.0],["2026-04-20",42.58,47.1,42.26,46.8,364300.0],["2026-04-21",46.04,46.6,42.89,42.9,235500.0],["2026-04-22",44.14,44.92,43.65,44.22,184400.0],["2026-04-23",43.02,43.687,41.185,42.35,160700.0],["2026-04-24",42.7,43.715,42.15,43.09,110900.0],["2026-04-27",42.91,44.136,42.73,43.48,118200.0],["2026-04-28",42.23,43.3,40.72,41.41,160900.0],["2026-04-29",40.5,41.5,39.28,39.86,276000.0],["2026-04-30",40.5,42.64,40.5,42.15,139900.0],["2026-05-01",42.39,44.53,41.617,43.73,208200.0],["2026-05-04",43.51,43.95,42.28,42.71,130600.0],["2026-05-05",43.7,44.89,43.34,43.91,155100.0],["2026-05-06",45.78,49.9,45.22,48.66,320000.0],["2026-05-07",49.1,53.3,46.889,47.54,396600.0],["2026-05-08",50.0,51.48,47.67,49.09,167200.0],["2026-05-11",49.07,52.4,49.02,50.75,259500.0],["2026-05-12",49.0,51.76,47.52,51.5,168400.0],["2026-05-13",50.66,51.84,48.66,51.21,230500.0],["2026-05-14",49.97,50.175,44.26,44.59,358600.0],["2026-05-15",42.41,42.62,38.0,38.19,519900.0],["2026-05-18",36.99,38.36,35.43,36.67,336700.0],["2026-05-19",35.39,35.75,33.26,34.17,477700.0],["2026-05-20",34.5,36.65,34.24,36.44,276400.0],["2026-05-21",35.56,38.77,35.2,37.35,298700.0],["2026-05-22",37.5,38.56,35.3,36.27,329000.0],["2026-05-26",37.0,37.99,36.5,37.3,211500.0],["2026-05-27",36.155,37.66,35.58,37.06,145500.0],["2026-05-28",36.78,38.99,36.08,38.63,149200.0],["2026-05-29",38.79,41.0,38.04,39.11,215000.0],["2026-06-01",38.7,39.05,37.04,37.89,180600.0],["2026-06-02",37.77,39.95,37.0,38.52,199000.0],["2026-06-03",37.85,38.75,36.68,36.69,153600.0],["2026-06-04",37.13,38.5,36.629,36.9,112700.0],["2026-06-05",35.51,35.995,32.06,32.47,277900.0],["2026-06-08",32.67,33.979,32.01,32.77,230200.0],["2026-06-09",32.77,33.58,31.02,32.22,172400.0],["2026-06-10",31.18,32.83,31.14,31.75,166600.0],["2026-06-11",32.0,34.71,32.0,34.51,204400.0],["2026-06-12",34.7,36.57,34.0,36.39,223100.0],["2026-06-15",41.5,43.5,38.09,38.29,507800.0],["2026-06-16",39.42,39.85,37.52,38.63,295800.0],["2026-06-17",38.92,40.1,35.94,36.09,389100.0],["2026-06-18",37.17,38.185,34.52,35.44,506000.0],["2026-06-22",34.13,35.58,34.02,34.79,250100.0],["2026-06-23",32.5,34.21,31.97,32.67,367300.0],["2026-06-24",31.75,32.57,30.88,31.66,304500.0],["2026-06-25",32.42,32.99,31.011,32.54,201000.0],["2026-06-26",32.53,34.61,32.499,34.17,632000.0],["2026-06-29",33.43,33.685,32.02,32.86,235900.0],["2026-06-30",32.8,33.78,32.03,32.75,201700.0],["2026-07-01",32.82,34.3,32.595,32.75,223200.0],["2026-07-02",32.75,35.0,32.75,33.47,223600.0],["2026-07-06",33.9,34.24,31.6505,31.84,180112.256742],["2026-07-07",31.83,32.125,30.49,31.32,329404.328219],["2026-07-08",29.23,30.875,28.9,29.71,319325.063102],["2026-07-09",30.13,31.5,29.9734,30.93,197925.031178],["2026-07-10",31.39,31.79,30.4601,30.76,235434.241874],["2026-07-13",30.36,30.42,29.152,29.69,166792.17498],["2026-07-14",30.73,31.6,30.53,30.8,129146.910254],["2026-07-15",31.1,31.335,29.885,30.8,94032.201193],["2026-07-16",30.56,30.56,28,28.76,264235.12079],["2026-07-17",28.08,29.02,27.51,28.4,201301.35702],["2026-07-20",27.62,28.62,27.45,27.64,184561.802026],["2026-07-21",28.11,29.79,28.11,29.69,139993.492161],["2026-07-22",29.87,31.0899,29.57,29.81,136298.070552],["2026-07-23",28.77,29.5,28.1881,28.8,169983.693612],["2026-07-24",28.91,29.01,28.26,28.38,115907.285831],["2026-07-27",29.19,29.46,27.655,29,252757.601158],["2026-07-28",28.5,29.5,27.22,28.82,326387.747763],["2026-07-29",28.52,29.07,27.22,27.73,185824.654395],["2026-07-30",28.15,29.7775,28.15,29.2,305057.177945],["2026-07-31",28.7,29.14,27.55,28.07,188004.026822],["2026-08-03",28.05,29.34,27.7,29.15,159323.643498],["2026-08-04",29.65,30.9899,29.6,30.48,269543.587317],["2026-08-05",31.84,33.675,31.5,33.13,377135.915766],["2026-08-06",33.25,33.5333,31.7811,32.53,220610.906431],["2026-08-07",34.49,35.4,33.4862,35.24,301722.809726],["2026-08-10",35.24,35.59,33.94,35.11,61174.086046],["2026-08-11",35,35.89,34.28,34.7,194039.806954],["2026-08-12",36,36.25,34.29,34.72,158741.240896],["2026-08-13",30.1,32.4051,28.995,31.64,417460.142903],["2026-08-14",32.24,32.9684,31.6456,31.89,160493.923816],["2026-08-17",32,32.0499,30.5247,30.65,262254.49526],["2026-08-18",30,30.345,29.52,29.81,161628.713961],["2026-08-19",31.64,32.85,31.0201,32.85,221835.223031],["2026-08-20",32.03,33,30.99,31.12,190234.518087],["2026-08-21",33,33.0799,31.92,32.67,383077.477319],["2026-08-24",32.91,33.29,31.1601,32.22,190034.861437],["2026-08-25",31.72,32.98,31.3001,32.95,171152.094911]]}