{"t":"LTRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-04",51.0,59.25,45.375,48.0,902600.0],["2000-08-07",48.75,50.625,47.8125,48.75,106733.0],["2000-08-08",49.3125,49.3125,47.4375,48.75,129633.0],["2000-08-09",48.75,49.5,47.4375,48.0,125683.0],["2000-08-10",48.1875,49.125,47.625,49.125,96017.0],["2000-08-11",49.5,49.5,47.625,48.0,45783.0],["2000-08-14",48.0,48.375,48.0,48.0,6050.0],["2000-08-15",48.0,48.9375,47.625,48.0,26183.0],["2000-08-16",48.1875,48.375,43.875,47.25,12917.0],["2000-08-17",45.5625,45.75,39.375,40.5,221433.0],["2000-08-18",43.3125,44.25,41.25,41.25,7967.0],["2000-08-21",41.625,46.125,40.125,46.125,11233.0],["2000-08-22",47.0625,53.25,45.0,51.75,41583.0],["2000-08-23",51.9375,53.625,51.375,52.5,15017.0],["2000-08-24",53.0625,61.5,52.875,61.125,41683.0],["2000-08-25",61.5,61.5,57.375,60.0,15283.0],["2000-08-28",59.4375,60.75,58.875,58.875,30267.0],["2000-08-29",60.9375,64.5,58.875,63.75,32850.0],["2000-08-30",67.875,74.25,63.0,63.375,159650.0],["2000-08-31",64.875,64.875,60.0,61.125,42650.0],["2000-09-01",60.375,62.25,57.75,60.75,25567.0],["2000-09-05",62.625,63.75,61.125,63.0,70750.0],["2000-09-06",63.0,66.0,61.5,62.25,29517.0],["2000-09-07",64.6875,66.0,61.875,64.5,37817.0],["2000-09-08",64.875,65.25,61.5,61.875,19733.0],["2000-09-11",61.875,62.625,60.0,61.5,38783.0],["2000-09-12",61.125,61.5,59.25,59.625,14167.0],["2000-09-13",59.25,61.5,59.25,60.375,8867.0],["2000-09-14",60.75,61.5,60.0,60.375,24267.0],["2000-09-15",60.375,62.25,60.0,60.0,39250.0],["2000-09-18",60.0,60.75,48.75,51.0,58067.0],["2000-09-19",51.375,53.25,49.5,49.5,7783.0],["2000-09-20",49.125,50.25,47.25,48.0,7583.0],["2000-09-21",47.25,51.0,47.25,48.0,2333.0],["2000-09-22",47.25,47.625,45.0,45.0,7150.0],["2000-09-25",48.0,48.75,45.375,46.5,1283.0],["2000-09-26",46.6875,46.6875,45.0,45.375,2283.0],["2000-09-27",45.9375,45.9375,42.0,42.0,5150.0],["2000-09-28",42.0,46.125,39.0,45.0,6317.0],["2000-09-29",45.0,60.0,42.75,57.0,12450.0],["2000-10-02",54.75,54.75,48.75,49.5,2917.0],["2000-10-03",49.5,51.0,42.375,42.375,1867.0],["2000-10-04",43.5,45.0,40.125,40.5,4067.0],["2000-10-05",42.0,57.75,42.0,51.0,7717.0],["2000-10-06",51.6562,51.6562,46.5,48.75,1617.0],["2000-10-09",48.375,48.375,44.625,45.75,1317.0],["2000-10-10",45.0,45.0,42.0,42.0,883.0],["2000-10-11",42.0,43.5,41.625,42.75,5633.0],["2000-10-12",42.0,45.75,39.0,39.0,6100.0],["2000-10-13",41.9062,44.625,38.625,43.5,2150.0],["2000-10-16",44.625,47.625,41.25,47.25,5883.0],["2000-10-17",47.25,48.0,42.0,47.8125,1483.0],["2000-10-18",39.0,46.5,39.0,42.0,5867.0],["2000-10-19",42.8438,44.25,41.25,41.25,2317.0],["2000-10-20",44.5312,44.5312,40.875,42.0,7733.0],["2000-10-23",43.5,43.5,40.5,40.5,29000.0],["2000-10-24",40.5,40.875,39.0,39.75,5283.0],["2000-10-25",39.75,40.5,36.0,36.0,9067.0],["2000-10-26",36.0,36.375,34.5,35.25,9967.0],["2000-10-27",38.25,39.75,33.9375,33.9375,11167.0],["2000-10-30",33.1875,33.1875,23.25,28.125,39950.0],["2000-10-31",30.75,30.75,29.25,30.375,16317.0],["2000-11-01",30.75,31.5,27.0,29.0625,87983.0],["2000-11-02",33.75,35.25,31.5,34.5,46450.0],["2000-11-03",33.1875,36.75,33.0,36.75,6567.0],["2000-11-06",37.4062,38.25,34.125,34.125,9333.0],["2000-11-07",35.8125,36.0,30.75,33.75,3833.0],["2000-11-08",32.25,33.75,31.5,32.625,9117.0],["2000-11-09",30.75,32.25,30.75,32.25,11833.0],["2000-11-10",31.5,33.0,30.75,30.75,2967.0],["2000-11-13",31.5,33.0,30.75,31.125,2933.0],["2000-11-14",31.4062,33.0,28.5,29.25,11600.0],["2000-11-15",30.75,31.5,29.25,30.0,4900.0],["2000-11-16",30.0,33.75,30.0,33.0,7400.0],["2000-11-17",32.9062,33.0,30.75,32.25,2617.0],["2000-11-20",31.5938,33.75,31.5,33.0,5667.0],["2000-11-21",32.25,33.0,32.25,33.0,1717.0],["2000-11-22",33.0,33.0,31.5,32.25,4617.0],["2000-11-24",33.75,33.75,30.75,33.0,2167.0],["2000-11-27",32.25,33.375,32.25,32.25,9517.0],["2000-11-28",32.9062,33.0,32.25,32.25,5117.0],["2000-11-29",32.25,33.0,30.375,32.25,21300.0],["2000-11-30",31.5,31.5,30.75,30.75,3000.0],["2000-12-01",30.75,32.25,30.75,30.75,7217.0],["2000-12-04",31.7812,31.875,30.75,31.125,3583.0],["2000-12-05",31.4062,31.875,30.75,30.75,14517.0],["2000-12-06",30.75,32.25,30.75,30.9375,142600.0],["2000-12-07",31.6875,34.5,31.125,34.5,49267.0],["2000-12-08",33.1875,36.75,33.0,36.75,8317.0],["2000-12-11",39.375,54.0,39.375,52.5,62850.0],["2000-12-12",51.6562,51.75,47.25,48.0,12667.0],["2000-12-13",48.6562,48.75,45.75,47.625,6667.0],["2000-12-14",44.625,47.625,44.625,45.75,2900.0],["2000-12-15",46.5,48.0,44.25,45.0,96383.0],["2000-12-18",45.0,46.5,45.0,45.0,3467.0],["2000-12-19",45.0,46.5,45.0,45.0,4517.0],["2000-12-20",45.0938,45.0938,36.0,36.0,5250.0],["2000-12-21",35.625,36.0,33.75,34.5,3300.0],["2000-12-22",35.9062,37.5,34.5,36.0,8333.0],["2000-12-26",36.1875,36.75,36.0,36.0,31233.0],["2000-12-27",36.375,37.5,36.0,36.0,7250.0],["2000-12-28",36.0938,39.0,36.0,39.0,8733.0],["2000-12-29",39.75,39.75,36.75,38.25,2233.0],["2001-01-02",39.375,41.25,39.0,39.75,1517.0],["2001-01-03",41.4375,43.875,39.375,43.875,5417.0],["2001-01-04",42.75,45.0,42.75,43.875,21750.0],["2001-01-05",43.875,44.625,43.5,43.5,2967.0],["2001-01-08",44.1562,44.625,43.5,44.625,2450.0],["2001-01-09",44.625,45.0,43.5,43.875,2750.0],["2001-01-10",43.9688,46.125,43.875,46.125,4483.0],["2001-01-11",46.125,50.25,45.0,49.5,16450.0],["2001-01-12",49.5,53.25,49.5,51.75,14350.0],["2001-01-16",52.125,52.5,51.0,51.75,7950.0],["2001-01-17",51.75,55.5,51.75,53.625,17600.0],["2001-01-18",53.9062,55.5,53.625,55.5,6367.0],["2001-01-19",54.0938,56.1562,54.0,54.75,6800.0],["2001-01-22",56.1562,56.25,54.0,54.0,2517.0],["2001-01-23",54.0,54.375,53.25,54.0,4117.0],["2001-01-24",54.0,54.0,50.25,51.75,27633.0],["2001-01-25",52.5,54.0,51.75,51.75,1200.0],["2001-01-26",52.5,53.625,51.75,52.125,31617.0],["2001-01-29",52.0312,52.5,51.75,51.75,3650.0],["2001-01-30",52.125,54.0,51.75,51.75,4350.0],["2001-01-31",51.75,52.125,51.75,52.125,1017.0],["2001-02-01",53.25,53.25,48.75,49.5,4633.0],["2001-02-02",48.75,49.5,47.25,48.0,3150.0],["2001-02-05",47.625,47.625,46.125,46.5,5083.0],["2001-02-06",46.5,48.0,46.5,47.25,9600.0],["2001-02-07",47.625,48.0,47.25,48.0,3333.0],["2001-02-08",53.8125,54.0,51.0,54.0,76250.0],["2001-02-09",54.375,55.5,53.625,54.0,58067.0],["2001-02-12",54.75,60.0,49.875,52.5,28983.0],["2001-02-13",54.0,54.75,52.5,52.5,4400.0],["2001-02-14",53.25,53.25,48.0,49.125,328533.0],["2001-02-15",49.5,50.625,48.375,48.375,45600.0],["2001-02-16",48.375,48.375,47.625,47.625,3583.0],["2001-02-20",48.0,49.5,48.0,48.375,15333.0],["2001-02-21",48.0,48.75,47.25,47.4375,6983.0],["2001-02-22",48.0,48.0,45.0,46.125,7600.0],["2001-02-23",46.875,46.875,45.75,46.125,4700.0],["2001-02-26",45.75,48.375,45.75,48.0,28650.0],["2001-02-27",48.0,51.0,48.0,50.25,24300.0],["2001-02-28",50.25,54.0,50.25,52.125,23667.0],["2001-03-01",51.75,51.75,50.625,51.0,5400.0],["2001-03-02",50.625,51.0,49.125,50.25,21500.0],["2001-03-05",49.9688,51.0,49.875,50.25,5983.0],["2001-03-06",50.3438,50.625,49.875,50.25,8783.0],["2001-03-07",50.0625,50.4375,49.875,50.25,4483.0],["2001-03-08",51.0938,51.75,49.875,49.875,5767.0],["2001-03-09",49.875,50.25,49.875,50.25,1833.0],["2001-03-12",49.875,49.875,45.75,46.125,17383.0],["2001-03-13",45.75,45.8438,42.75,44.625,2183.0],["2001-03-14",42.75,42.75,40.5,40.5,7933.0],["2001-03-15",40.875,40.875,35.625,37.125,13583.0],["2001-03-16",37.125,37.125,36.0,36.5625,4150.0],["2001-03-19",36.5625,36.5625,34.5,35.625,11700.0],["2001-03-20",35.25,35.4375,34.875,35.25,233.0],["2001-03-21",35.0625,35.0625,30.0,33.0,150117.0],["2001-03-22",34.5,34.5,24.0,27.0,37883.0],["2001-03-23",28.5,31.5,28.4062,30.5625,21417.0],["2001-03-26",30.375,30.75,28.5,30.0,8717.0],["2001-03-27",29.625,30.75,27.375,28.875,16317.0],["2001-03-28",29.3438,30.0,27.75,29.25,33667.0],["2001-03-29",29.4375,29.625,22.6875,28.5,38717.0],["2001-03-30",27.4688,33.0,27.375,30.1875,23633.0],["2001-04-02",30.375,33.0,27.1875,30.375,8067.0],["2001-04-03",30.0,32.25,29.625,30.75,6383.0],["2001-04-04",31.5,33.0,30.75,31.125,11317.0],["2001-04-05",33.0,34.5,32.25,32.25,2867.0],["2001-04-06",34.125,34.5,32.25,34.5,1083.0],["2001-04-09",34.5,34.74,33.42,34.2,7500.0],["2001-04-10",34.56,38.4,34.56,37.44,11667.0],["2001-04-11",39.18,40.56,39.18,40.14,36283.0],["2001-04-12",40.44,40.8,39.6,40.32,8100.0],["2001-04-16",40.26,40.44,39.84,40.44,2783.0],["2001-04-17",40.44,40.62,40.2,40.5,3550.0],["2001-04-18",40.8,42.9,40.62,41.76,30900.0],["2001-04-19",42.78,46.5,42.0,46.5,56467.0],["2001-04-20",46.14,46.68,45.6,46.02,9000.0],["2001-04-23",45.66,45.9,44.4,45.54,25367.0],["2001-04-24",45.54,47.4,45.48,47.04,10900.0],["2001-04-25",47.04,49.44,46.8,48.3,54000.0],["2001-04-26",48.9,48.9,44.16,46.2,131267.0],["2001-04-27",47.4,47.4,44.34,44.52,26000.0],["2001-04-30",45.24,45.54,43.74,44.04,31550.0],["2001-05-01",44.04,44.4,42.9,43.02,44017.0],["2001-05-02",42.3,42.48,41.4,41.64,34867.0],["2001-05-03",41.76,42.0,38.7,39.0,20317.0],["2001-05-04",39.66,41.4,39.0,40.32,132567.0],["2001-05-07",40.38,42.18,39.96,41.82,39167.0],["2001-05-08",41.88,42.18,41.4,41.7,22433.0],["2001-05-09",41.76,43.8,41.52,42.48,22067.0],["2001-05-10",42.78,45.42,41.88,45.3,119267.0],["2001-05-11",46.2,48.0,45.0,47.4,43783.0],["2001-05-14",48.0,49.5,47.64,48.0,40283.0],["2001-05-15",47.82,51.3,47.7,50.22,31400.0],["2001-05-16",50.16,52.38,49.44,51.9,67917.0],["2001-05-17",51.9,51.9,47.4,48.0,15983.0],["2001-05-18",48.0,50.4,47.1,49.8,7600.0],["2001-05-21",49.2,50.58,48.0,49.98,26917.0],["2001-05-22",50.4,58.5,49.2,57.0,169317.0],["2001-05-23",57.3,57.9,56.1,56.94,134333.0],["2001-05-24",56.7,56.7,55.38,55.8,42533.0],["2001-05-25",56.1,56.1,52.92,54.72,7967.0],["2001-05-29",54.78,55.32,52.5,53.22,6067.0],["2001-05-30",53.1,54.3,52.14,52.14,16350.0],["2001-05-31",52.14,60.6,51.6,55.2,155300.0],["2001-06-01",56.4,57.6,54.6,56.94,54867.0],["2001-06-04",57.9,58.2,55.26,56.7,32800.0],["2001-06-05",55.86,56.1,51.24,54.0,62317.0],["2001-06-06",55.2,55.2,48.9,50.7,39950.0],["2001-06-07",49.5,52.8,49.5,51.3,35583.0],["2001-06-08",54.54,54.6,51.78,53.94,40317.0],["2001-06-11",53.94,53.94,51.9,53.94,26600.0],["2001-06-12",52.5,52.68,47.82,49.14,45517.0],["2001-06-13",48.9,51.6,48.3,49.74,19367.0],["2001-06-14",49.2,51.0,48.12,50.4,18883.0],["2001-06-15",49.8,49.8,44.22,46.5,17583.0],["2001-06-18",43.8,47.04,43.8,45.54,18717.0],["2001-06-19",45.96,49.74,45.96,48.96,75533.0],["2001-06-20",47.94,48.3,45.84,47.04,33950.0],["2001-06-21",46.2,46.8,43.8,45.0,23400.0],["2001-06-22",45.66,48.0,45.3,46.2,36050.0],["2001-06-25",48.18,48.9,45.3,45.48,37183.0],["2001-06-26",47.46,55.5,46.8,53.76,42283.0],["2001-06-27",53.94,59.4,53.88,59.28,46317.0],["2001-06-28",59.28,60.9,58.86,60.42,74250.0],["2001-06-29",60.66,64.5,56.52,61.8,74717.0],["2001-07-02",61.74,62.7,56.7,60.0,20617.0],["2001-07-03",57.9,60.0,57.3,57.96,10433.0],["2001-07-05",58.2,58.2,55.2,55.5,11967.0],["2001-07-06",55.2,55.44,52.62,54.0,12817.0],["2001-07-09",54.0,61.2,54.0,61.2,34300.0],["2001-07-10",60.36,62.52,59.4,60.54,31750.0],["2001-07-11",59.7,59.76,48.96,49.32,40300.0],["2001-07-12",49.86,60.0,49.86,55.86,25700.0],["2001-07-13",55.8,60.24,55.8,59.4,24417.0],["2001-07-16",59.16,60.0,52.8,54.12,75567.0],["2001-07-17",48.24,49.98,46.2,48.12,623050.0],["2001-07-18",47.82,47.82,43.38,47.28,50533.0],["2001-07-19",47.34,48.72,46.08,47.4,82067.0],["2001-07-20",48.0,48.6,46.44,48.42,47283.0],["2001-07-23",48.42,48.6,44.64,44.64,34283.0],["2001-07-24",46.14,46.14,40.5,42.84,49967.0],["2001-07-25",42.9,44.34,41.82,44.34,21833.0],["2001-07-26",44.7,48.72,44.7,47.64,51783.0],["2001-07-27",48.42,48.6,45.3,47.64,25067.0],["2001-07-30",47.76,48.0,46.98,47.94,16467.0],["2001-07-31",47.88,51.0,47.4,50.94,34917.0],["2001-08-01",50.88,51.6,48.12,51.48,30617.0],["2001-08-02",50.7,51.24,48.0,49.5,28817.0],["2001-08-03",49.5,50.04,48.0,49.8,8833.0],["2001-08-06",49.8,49.86,48.6,48.6,10967.0],["2001-08-07",48.6,49.8,48.06,49.08,13517.0],["2001-08-08",48.0,49.56,47.76,47.76,19050.0],["2001-08-09",49.56,49.56,46.38,47.94,19500.0],["2001-08-10",47.94,48.0,46.2,46.92,5367.0],["2001-08-13",46.2,46.2,43.2,45.24,19233.0],["2001-08-14",46.86,47.94,42.36,42.66,17900.0],["2001-08-15",42.9,47.04,42.9,46.92,26950.0],["2001-08-16",46.8,47.22,45.3,47.04,5983.0],["2001-08-17",46.02,46.8,42.0,45.54,5017.0],["2001-08-20",45.6,46.38,43.32,44.46,5133.0],["2001-08-21",46.02,46.08,43.86,44.94,3767.0],["2001-08-22",45.0,46.2,43.68,46.2,5367.0],["2001-08-23",46.26,46.26,42.54,45.84,19700.0],["2001-08-24",45.18,45.6,41.88,45.6,20333.0],["2001-08-27",45.0,47.1,44.46,47.1,43183.0],["2001-08-28",46.26,49.02,45.36,49.02,40717.0],["2001-08-29",48.54,49.98,48.54,49.56,37933.0],["2001-08-30",49.92,49.92,46.44,48.42,15933.0],["2001-08-31",48.0,50.7,46.56,47.94,14700.0],["2001-09-04",46.86,49.8,45.78,48.0,14083.0],["2001-09-05",47.4,48.0,46.86,48.0,13217.0],["2001-09-06",49.2,49.2,45.6,46.08,6317.0],["2001-09-07",45.3,46.14,43.02,43.56,14200.0],["2001-09-10",43.68,44.16,42.0,43.5,9233.0],["2001-09-17",43.5,45.0,36.6,38.64,13200.0],["2001-09-18",38.4,40.5,35.7,40.5,11417.0],["2001-09-19",39.18,40.2,34.8,39.9,8683.0],["2001-09-20",37.02,37.02,32.64,33.42,26533.0],["2001-09-21",34.56,38.7,34.56,37.56,55283.0],["2001-09-24",38.7,39.96,35.22,36.48,10567.0],["2001-09-25",35.46,37.02,34.98,36.6,8650.0],["2001-09-26",37.2,38.52,37.2,37.8,26050.0],["2001-09-27",37.5,37.5,34.8,35.4,10433.0],["2001-09-28",36.78,37.8,31.5,36.6,21017.0],["2001-10-01",37.2,37.5,32.22,33.96,19733.0],["2001-10-02",34.8,35.4,29.4,30.66,14933.0],["2001-10-03",30.6,36.3,30.3,36.3,21867.0],["2001-10-04",34.8,36.3,30.42,32.1,146850.0],["2001-10-05",32.4,32.4,28.68,30.3,27133.0],["2001-10-08",30.24,30.36,28.8,29.1,26167.0],["2001-10-09",31.8,32.1,30.0,32.1,33383.0],["2001-10-10",32.4,33.0,31.2,31.5,27600.0],["2001-10-11",32.7,33.0,31.2,32.64,27283.0],["2001-10-12",32.7,32.7,30.78,32.7,21667.0],["2001-10-15",32.64,34.2,31.02,33.9,30783.0],["2001-10-16",33.12,35.58,31.26,31.8,286733.0],["2001-10-17",33.84,34.8,30.66,32.34,52550.0],["2001-10-18",33.6,33.6,31.26,33.06,41650.0],["2001-10-19",32.76,33.84,32.28,33.42,10083.0],["2001-10-22",33.24,35.94,33.18,34.74,22167.0],["2001-10-23",36.0,36.0,33.66,34.8,19817.0],["2001-10-24",34.74,37.26,34.02,36.96,27933.0],["2001-10-25",36.54,37.32,35.52,37.32,89283.0],["2001-10-26",37.26,37.44,35.16,37.44,85500.0],["2001-10-29",38.1,38.16,36.0,36.3,8717.0],["2001-10-30",36.84,37.62,34.44,37.32,11217.0],["2001-10-31",38.22,39.84,37.44,38.58,33483.0],["2001-11-01",39.72,39.72,35.64,37.8,27067.0],["2001-11-02",38.76,39.0,37.56,38.7,11683.0],["2001-11-05",37.86,38.94,36.36,37.08,65267.0],["2001-11-06",37.26,37.5,35.4,36.9,12317.0],["2001-11-07",36.72,37.5,36.42,37.26,17717.0],["2001-11-08",37.44,38.04,36.12,36.48,9383.0],["2001-11-09",36.18,36.48,35.1,36.0,8033.0],["2001-11-12",37.2,37.2,34.8,34.92,37917.0],["2001-11-13",35.94,36.3,34.8,35.58,12383.0],["2001-11-14",36.0,36.42,35.1,36.12,229400.0],["2001-11-15",36.0,36.42,35.1,36.12,17900.0],["2001-11-16",36.3,36.48,34.5,36.0,28383.0],["2001-11-19",36.12,36.18,35.4,35.76,49317.0],["2001-11-20",35.76,36.9,35.58,36.42,109683.0],["2001-11-21",36.48,37.44,36.06,36.48,32750.0],["2001-11-23",36.72,36.72,36.06,36.54,1400.0],["2001-11-26",37.5,37.5,36.06,36.9,53883.0],["2001-11-27",37.14,37.38,36.24,36.66,19867.0],["2001-11-28",36.78,36.78,36.0,36.06,9033.0],["2001-11-29",36.06,36.6,35.7,36.54,15283.0],["2001-11-30",36.18,36.84,34.5,34.5,43000.0],["2001-12-03",36.06,36.06,34.38,34.8,21950.0],["2001-12-04",35.58,35.58,34.2,34.8,36167.0],["2001-12-05",34.92,35.4,31.8,32.82,69833.0],["2001-12-06",33.0,33.18,30.0,31.74,150617.0],["2001-12-07",32.34,34.98,31.98,34.08,135133.0],["2001-12-10",34.2,35.7,33.6,35.04,47650.0],["2001-12-11",34.74,36.3,34.56,35.4,101267.0],["2001-12-12",35.94,36.3,34.56,36.0,15683.0],["2001-12-13",35.7,36.0,31.8,35.82,9017.0],["2001-12-14",34.8,35.1,33.48,34.5,101017.0],["2001-12-17",35.28,35.4,34.38,35.1,13300.0],["2001-12-18",33.3,35.7,33.3,35.34,48917.0],["2001-12-19",35.4,35.64,34.8,35.16,48400.0],["2001-12-20",35.16,35.46,34.56,35.46,42967.0],["2001-12-21",35.7,36.6,35.4,35.76,54800.0],["2001-12-24",36.0,36.3,35.4,35.7,6650.0],["2001-12-26",35.7,36.0,35.22,36.0,42983.0],["2001-12-27",35.88,36.6,35.7,36.3,19583.0],["2001-12-28",36.0,37.14,36.0,37.14,42033.0],["2001-12-31",37.02,38.64,36.96,37.92,74250.0],["2002-01-02",38.1,38.46,36.9,37.62,21517.0],["2002-01-03",37.56,37.8,36.18,36.9,19683.0],["2002-01-04",37.2,37.86,36.72,36.9,19233.0],["2002-01-07",36.96,37.5,36.9,37.02,10367.0],["2002-01-08",37.44,37.5,36.78,36.84,25833.0],["2002-01-09",36.9,37.32,35.28,35.88,35367.0],["2002-01-10",35.94,36.78,35.58,36.78,42367.0],["2002-01-11",36.84,40.5,36.3,39.84,181033.0],["2002-01-14",41.64,42.3,38.4,40.44,45717.0],["2002-01-15",40.2,40.8,39.0,39.42,14900.0],["2002-01-16",39.48,39.9,36.72,39.78,48367.0],["2002-01-17",40.2,41.94,39.6,41.58,76867.0],["2002-01-18",41.28,41.34,39.6,40.68,11450.0],["2002-01-22",40.5,41.1,38.4,38.4,29633.0],["2002-01-23",39.06,40.5,38.7,40.5,28100.0],["2002-01-24",40.74,40.74,39.6,39.6,17433.0],["2002-01-25",40.2,40.2,39.0,39.12,14317.0],["2002-01-28",40.14,40.14,36.48,39.3,18467.0],["2002-01-29",38.16,38.22,33.66,37.56,36300.0],["2002-01-30",36.66,37.5,36.3,37.44,6617.0],["2002-01-31",37.62,38.1,36.78,37.74,17267.0],["2002-02-01",36.3,37.2,35.64,36.12,129050.0],["2002-02-04",35.7,36.06,31.2,32.52,27433.0],["2002-02-05",31.8,33.24,31.08,31.08,21300.0],["2002-02-06",31.56,31.56,23.7,24.0,61567.0],["2002-02-07",22.14,22.2,11.34,12.3,2081150.0],["2002-02-08",13.02,13.02,11.76,12.12,653933.0],["2002-02-11",12.42,14.34,12.24,13.68,417933.0],["2002-02-12",13.8,15.36,13.5,14.4,404367.0],["2002-02-13",14.46,15.18,13.5,14.28,136300.0],["2002-02-14",14.46,14.46,13.2,13.86,110883.0],["2002-02-15",14.1,14.4,13.02,13.32,95167.0],["2002-02-19",13.02,14.1,12.9,13.32,62000.0],["2002-02-20",13.74,13.8,12.72,13.08,51117.0],["2002-02-21",13.08,13.8,12.78,13.2,166567.0],["2002-02-22",13.2,13.5,13.02,13.44,26017.0],["2002-02-25",13.44,14.34,13.2,13.68,120933.0],["2002-02-26",13.8,13.98,13.02,13.14,64750.0],["2002-02-27",13.2,13.5,12.9,13.08,80717.0],["2002-02-28",13.44,13.5,12.9,13.2,84833.0],["2002-03-01",13.32,13.38,11.88,12.48,184483.0],["2002-03-04",12.66,13.02,12.42,12.6,206517.0],["2002-03-05",12.84,12.9,12.54,12.78,75150.0],["2002-03-06",12.9,13.08,12.66,12.9,172133.0],["2002-03-07",13.08,13.32,12.9,13.2,59433.0],["2002-03-08",13.44,14.1,13.38,13.86,115467.0],["2002-03-11",14.34,16.14,13.98,15.72,146417.0],["2002-03-12",15.42,17.88,15.24,16.56,242333.0],["2002-03-13",16.92,17.1,15.72,16.2,178633.0],["2002-03-14",16.14,16.74,15.72,16.2,57667.0],["2002-03-15",16.02,16.44,15.3,15.84,58283.0],["2002-03-18",15.36,15.9,15.24,15.36,46733.0],["2002-03-19",15.66,15.78,14.46,15.3,51633.0],["2002-03-20",15.48,16.44,14.46,15.3,28667.0],["2002-03-21",15.18,16.2,14.7,16.2,29917.0],["2002-03-22",16.5,16.5,15.78,15.9,31767.0],["2002-03-25",16.08,16.5,15.3,15.6,44017.0],["2002-03-26",15.6,16.02,15.42,15.72,43267.0],["2002-03-27",15.9,16.44,15.3,16.2,72950.0],["2002-03-28",16.2,16.2,15.48,15.54,52917.0],["2002-04-01",15.96,16.02,14.88,15.12,42783.0],["2002-04-02",15.54,15.9,14.88,15.78,27100.0],["2002-04-03",15.6,16.68,15.6,16.5,70883.0],["2002-04-04",16.5,17.4,15.84,17.1,80300.0],["2002-04-05",15.54,15.6,13.2,13.56,831367.0],["2002-04-08",13.56,13.56,12.96,13.08,105633.0],["2002-04-09",13.2,13.26,12.6,12.72,65067.0],["2002-04-10",13.02,13.2,12.72,12.9,37700.0],["2002-04-11",12.84,12.9,12.3,12.36,39667.0],["2002-04-12",12.84,12.84,12.3,12.72,41383.0],["2002-04-15",12.66,13.14,12.3,12.48,54667.0],["2002-04-16",12.72,13.2,12.48,12.9,106933.0],["2002-04-17",12.9,13.08,12.6,12.78,17533.0],["2002-04-18",12.96,13.02,12.54,12.9,177767.0],["2002-04-19",12.72,12.9,12.6,12.66,20583.0],["2002-04-22",12.84,12.9,12.12,12.3,129733.0],["2002-04-23",12.12,12.36,12.0,12.18,63433.0],["2002-04-24",12.0,13.5,12.0,13.5,213733.0],["2002-04-25",13.2,14.82,13.2,14.76,130467.0],["2002-04-26",14.58,14.82,13.86,14.28,59750.0],["2002-04-29",14.16,14.88,13.8,13.86,16883.0],["2002-04-30",13.8,14.7,13.8,14.4,26967.0],["2002-05-01",14.64,14.7,13.8,14.4,14917.0],["2002-05-02",12.3,13.26,12.3,12.9,34750.0],["2002-05-03",13.2,13.2,12.0,12.84,146500.0],["2002-05-06",12.3,12.3,10.92,11.46,141283.0],["2002-05-07",11.4,11.4,10.02,10.2,77517.0],["2002-05-08",10.5,11.1,9.96,10.14,32300.0],["2002-05-09",10.14,10.56,9.48,9.84,30667.0],["2002-05-10",9.0,9.9,8.7,9.12,67900.0],["2002-05-13",9.12,9.12,8.7,9.0,34900.0],["2002-05-14",9.06,9.3,8.64,8.64,43367.0],["2002-05-15",8.7,9.3,7.2,7.5,58650.0],["2002-05-16",7.08,7.08,6.24,6.84,609883.0],["2002-05-17",6.9,7.5,6.6,7.38,108000.0],["2002-05-20",7.38,7.56,6.96,7.2,59200.0],["2002-05-21",7.56,7.62,7.14,7.44,29450.0],["2002-05-22",7.2,7.5,6.96,7.2,42167.0],["2002-05-23",7.26,7.5,6.96,7.26,36567.0],["2002-05-24",7.08,7.26,6.9,7.02,31500.0],["2002-05-28",6.9,6.9,6.3,6.9,321750.0],["2002-05-29",6.84,7.56,6.84,7.32,36450.0],["2002-05-30",7.02,7.02,5.82,6.12,120467.0],["2002-05-31",5.94,6.12,5.94,6.06,252083.0],["2002-06-03",6.06,6.24,5.82,6.18,142167.0],["2002-06-04",5.94,6.0,5.7,5.7,60317.0],["2002-06-05",5.58,5.76,5.58,5.76,13300.0],["2002-06-06",5.7,5.82,5.7,5.7,42217.0],["2002-06-07",5.7,6.0,5.52,6.0,83817.0],["2002-06-10",5.82,6.0,5.76,6.0,162200.0],["2002-06-11",5.88,6.0,5.76,5.82,29217.0],["2002-06-12",5.76,5.88,5.52,5.88,23017.0],["2002-06-13",5.7,5.88,5.7,5.7,7100.0],["2002-06-14",5.46,6.0,5.28,5.88,17017.0],["2002-06-17",6.0,6.12,5.7,5.88,17167.0],["2002-06-18",5.88,6.24,5.76,5.94,28317.0],["2002-06-19",5.88,6.12,5.88,5.94,20133.0],["2002-06-20",5.94,6.06,5.7,5.88,26183.0],["2002-06-21",5.82,6.18,5.52,5.7,38083.0],["2002-06-24",5.76,6.0,5.4,5.7,31817.0],["2002-06-25",5.7,6.0,5.1,5.16,88850.0],["2002-06-26",5.1,5.16,4.2,4.5,68333.0],["2002-06-27",4.32,4.74,3.84,4.08,290633.0],["2002-06-28",3.96,5.28,3.96,5.1,280883.0],["2002-07-01",5.1,5.4,4.8,4.8,21217.0],["2002-07-02",4.8,5.1,4.8,4.8,9017.0],["2002-07-03",4.8,4.86,4.8,4.86,7450.0],["2002-07-05",4.8,5.94,4.8,5.7,11450.0],["2002-07-08",5.7,5.7,4.8,5.7,9950.0],["2002-07-09",5.1,5.64,5.1,5.4,21000.0],["2002-07-10",5.1,5.28,4.8,5.1,49100.0],["2002-07-11",5.1,5.1,4.8,5.1,11200.0],["2002-07-12",5.16,5.16,4.08,4.2,47150.0],["2002-07-15",4.26,4.44,4.14,4.32,25633.0],["2002-07-16",4.26,4.44,4.26,4.38,11850.0],["2002-07-17",4.44,4.68,4.08,4.38,154200.0],["2002-07-18",4.38,4.5,4.32,4.5,9967.0],["2002-07-19",4.32,4.5,4.2,4.2,7700.0],["2002-07-22",4.2,4.38,4.08,4.08,7067.0],["2002-07-23",4.38,5.7,4.08,4.5,11417.0],["2002-07-24",4.5,4.62,4.2,4.5,8083.0],["2002-07-25",4.5,4.5,4.08,4.14,7500.0],["2002-07-26",4.38,4.38,4.08,4.32,5183.0],["2002-07-29",4.26,4.5,4.26,4.44,22417.0],["2002-07-30",4.32,4.86,4.32,4.62,6067.0],["2002-07-31",4.8,5.16,4.8,5.16,1633.0],["2002-08-01",5.1,5.46,4.98,5.16,3450.0],["2002-08-02",4.98,5.16,4.8,4.8,8183.0],["2002-08-05",4.8,4.92,4.8,4.8,3133.0],["2002-08-06",4.8,5.04,4.8,4.8,4417.0],["2002-08-07",5.16,5.34,4.8,4.86,7233.0],["2002-08-08",4.86,4.98,4.62,4.62,4717.0],["2002-08-09",4.74,5.04,4.62,4.8,3533.0],["2002-08-12",4.8,5.7,4.5,5.7,4850.0],["2002-08-13",5.4,5.94,5.34,5.46,10817.0],["2002-08-14",5.4,5.7,5.28,5.52,5833.0],["2002-08-15",5.7,5.76,5.58,5.64,4717.0],["2002-08-16",5.58,6.18,5.58,6.18,48800.0],["2002-08-19",6.0,6.12,5.7,5.82,17683.0],["2002-08-20",5.82,6.0,5.7,6.0,29650.0],["2002-08-21",6.24,6.24,5.4,5.46,15250.0],["2002-08-22",5.7,5.82,5.4,5.7,10767.0],["2002-08-23",5.58,5.82,5.4,5.52,23633.0],["2002-08-26",5.52,5.76,5.28,5.46,33183.0],["2002-08-27",5.4,5.58,4.92,5.1,200583.0],["2002-08-28",5.04,5.34,4.86,4.92,113333.0],["2002-08-29",4.92,5.22,4.68,4.68,54450.0],["2002-08-30",4.68,5.04,4.68,4.86,7367.0],["2002-09-03",4.86,4.86,4.62,4.62,13817.0],["2002-09-04",4.62,4.86,4.5,4.86,38783.0],["2002-09-05",4.56,4.74,4.56,4.68,17083.0],["2002-09-06",4.38,4.62,3.84,4.08,68000.0],["2002-09-09",4.32,4.32,3.3,3.9,118933.0],["2002-09-10",3.42,4.74,3.42,4.5,43833.0],["2002-09-11",4.5,4.74,4.2,4.2,30950.0],["2002-09-12",4.26,4.26,2.76,3.48,45183.0],["2002-09-13",3.54,3.54,2.88,3.0,31017.0],["2002-09-16",3.0,3.12,2.88,2.94,11083.0],["2002-09-17",2.88,3.3,2.88,2.94,10467.0],["2002-09-18",2.94,3.06,2.88,2.94,7267.0],["2002-09-19",2.88,3.3,2.88,3.3,4717.0],["2002-09-20",3.24,3.42,3.0,3.36,833.0],["2002-09-23",3.36,3.36,2.88,3.18,18867.0],["2002-09-24",3.0,3.12,2.88,2.88,2900.0],["2002-09-25",3.0,3.0,2.82,2.82,4467.0],["2002-09-26",2.76,3.0,2.7,2.7,23717.0],["2002-09-27",2.52,2.7,2.52,2.64,1433.0],["2002-09-30",2.58,2.58,2.04,2.28,177667.0],["2002-10-01",2.52,2.58,1.5,2.46,73233.0],["2002-10-02",2.7,2.7,2.34,2.64,9317.0],["2002-10-03",2.7,2.94,2.52,2.64,6783.0],["2002-10-04",2.64,2.7,2.1,2.46,2683.0],["2002-10-07",2.58,2.82,2.1,2.58,3350.0],["2002-10-08",2.4,2.4,1.8,2.34,11767.0],["2002-10-09",2.16,2.58,2.16,2.16,417.0],["2002-10-10",2.34,2.7,2.28,2.28,30400.0],["2002-10-11",2.4,2.7,2.28,2.34,93150.0],["2002-10-14",2.34,2.4,2.34,2.34,1750.0],["2002-10-15",2.4,2.76,2.4,2.58,164933.0],["2002-10-16",2.46,2.58,2.28,2.4,48717.0],["2002-10-17",2.58,2.88,2.52,2.82,94783.0],["2002-10-18",2.88,2.88,2.64,2.88,33867.0],["2002-10-21",2.94,3.0,2.58,2.7,13000.0],["2002-10-22",2.88,3.0,2.52,2.64,4867.0],["2002-10-23",2.64,2.7,2.4,2.52,43983.0],["2002-10-24",2.52,2.52,2.4,2.52,23933.0],["2002-10-25",2.4,2.64,2.4,2.64,40983.0],["2002-10-28",2.46,2.58,2.46,2.52,5367.0],["2002-10-29",2.52,2.7,2.52,2.64,24617.0],["2002-10-30",2.52,2.58,2.46,2.46,12017.0],["2002-10-31",2.46,2.46,2.4,2.4,8783.0],["2002-11-01",2.52,3.12,2.52,2.88,8233.0],["2002-11-04",2.88,3.06,2.88,2.94,5117.0],["2002-11-05",3.12,3.12,2.52,3.0,17167.0],["2002-11-06",2.88,3.12,2.76,2.88,7700.0],["2002-11-07",2.88,2.88,2.58,2.88,2833.0],["2002-11-08",2.88,2.88,2.76,2.88,1750.0],["2002-11-11",2.88,3.12,2.46,2.82,39383.0],["2002-11-12",3.0,3.0,2.82,2.88,24967.0],["2002-11-13",2.82,3.3,2.82,3.24,8600.0],["2002-11-14",3.36,4.5,3.36,4.02,35533.0],["2002-11-15",4.08,4.08,3.72,3.9,5083.0],["2002-11-18",4.14,4.2,3.78,4.2,9150.0],["2002-11-19",4.14,4.56,3.96,4.38,47900.0],["2002-11-20",4.38,4.5,4.2,4.32,7717.0],["2002-11-21",4.32,4.44,3.6,4.26,25733.0],["2002-11-22",4.38,5.16,4.2,4.98,112250.0],["2002-11-25",5.16,5.58,4.92,5.34,404200.0],["2002-11-26",5.34,5.58,5.04,5.16,25233.0],["2002-11-27",5.28,5.46,4.98,5.28,13083.0],["2002-11-29",5.46,5.58,5.22,5.52,9050.0],["2002-12-02",5.4,5.4,4.8,4.98,24317.0],["2002-12-03",4.92,4.98,4.56,4.86,8450.0],["2002-12-04",4.8,4.8,4.32,4.8,13450.0],["2002-12-05",4.56,4.68,4.44,4.5,1883.0],["2002-12-06",4.44,4.8,4.44,4.68,3450.0],["2002-12-09",4.44,4.8,4.44,4.56,8350.0],["2002-12-10",4.56,4.86,4.44,4.56,22367.0],["2002-12-11",4.62,4.98,4.56,4.62,9567.0],["2002-12-12",4.8,5.1,4.44,4.5,28833.0],["2002-12-13",4.38,4.56,4.38,4.56,15000.0],["2002-12-16",4.5,4.62,4.44,4.62,4767.0],["2002-12-17",4.5,4.74,4.2,4.38,11083.0],["2002-12-18",4.2,4.38,4.14,4.38,3917.0],["2002-12-19",4.08,4.32,4.02,4.14,10217.0],["2002-12-20",4.08,4.68,4.08,4.5,10750.0],["2002-12-23",4.32,4.86,4.08,4.68,39050.0],["2002-12-24",4.68,4.68,4.32,4.62,317.0],["2002-12-26",4.5,4.68,4.32,4.5,3317.0],["2002-12-27",4.32,4.68,4.08,4.14,19400.0],["2002-12-30",4.2,4.2,3.9,4.14,13550.0],["2002-12-31",3.9,4.5,3.78,4.2,141117.0],["2003-01-02",4.38,4.5,4.02,4.2,3783.0],["2003-01-03",4.2,4.38,3.9,4.14,12067.0],["2003-01-06",4.14,5.1,4.14,4.8,66183.0],["2003-01-07",5.28,5.34,4.62,4.92,19950.0],["2003-01-08",4.98,5.4,4.98,5.4,45850.0],["2003-01-09",5.4,5.64,5.28,5.52,15983.0],["2003-01-10",5.46,6.0,5.4,5.88,242367.0],["2003-01-13",6.0,6.36,5.94,6.36,22267.0],["2003-01-14",6.36,6.48,6.24,6.36,8717.0],["2003-01-15",6.3,6.48,6.06,6.48,8367.0],["2003-01-16",6.42,6.42,6.06,6.06,7083.0],["2003-01-17",6.06,6.18,5.82,6.06,20133.0],["2003-01-21",5.88,6.0,5.76,6.0,3317.0],["2003-01-22",5.76,5.76,5.58,5.7,8383.0],["2003-01-23",5.94,5.94,5.76,5.88,6200.0],["2003-01-24",5.94,6.0,5.34,5.7,7717.0],["2003-01-27",5.52,5.58,5.4,5.4,2033.0],["2003-01-28",5.52,5.52,5.22,5.22,1183.0],["2003-01-29",5.4,5.52,5.22,5.28,1533.0],["2003-01-30",5.28,5.34,5.16,5.16,3283.0],["2003-01-31",5.22,5.4,5.04,5.4,5600.0],["2003-02-03",5.28,5.28,5.04,5.16,3367.0],["2003-02-04",5.22,5.28,5.04,5.1,10033.0],["2003-02-05",5.22,5.22,4.92,4.98,6083.0],["2003-02-06",4.98,4.98,4.2,4.32,11917.0],["2003-02-07",4.32,4.32,4.2,4.2,3550.0],["2003-02-10",4.38,4.62,4.38,4.5,11617.0],["2003-02-11",4.56,4.68,4.14,4.44,38317.0],["2003-02-12",4.38,4.8,4.14,4.5,14533.0],["2003-02-13",4.56,4.92,4.56,4.92,22667.0],["2003-02-14",4.92,4.92,4.5,4.68,117.0],["2003-02-18",4.8,4.92,4.5,4.8,4167.0],["2003-02-19",4.68,4.92,4.68,4.92,433.0],["2003-02-20",4.92,5.16,4.68,4.86,1700.0],["2003-02-21",5.1,5.1,4.56,4.74,4217.0],["2003-02-24",4.8,4.8,4.68,4.68,800.0],["2003-02-25",4.68,4.8,4.32,4.74,6067.0],["2003-02-26",4.68,4.8,4.68,4.8,867.0],["2003-02-27",4.8,4.8,4.5,4.68,4900.0],["2003-02-28",4.68,4.92,4.68,4.92,87183.0],["2003-03-03",4.92,4.98,4.5,4.62,4583.0],["2003-03-04",4.62,4.8,4.62,4.68,1100.0],["2003-03-05",4.62,4.62,4.62,4.62,1883.0],["2003-03-06",4.62,4.62,4.44,4.44,4833.0],["2003-03-07",4.44,4.5,4.26,4.44,3567.0],["2003-03-10",4.32,4.44,4.14,4.2,4950.0],["2003-03-11",4.2,4.26,4.14,4.2,1750.0],["2003-03-12",4.14,4.2,4.02,4.2,33600.0],["2003-03-13",4.02,4.14,3.96,4.02,74150.0],["2003-03-14",4.26,4.86,4.26,4.8,69367.0],["2003-03-17",4.68,4.74,4.5,4.68,17617.0],["2003-03-18",4.5,4.8,4.5,4.8,6383.0],["2003-03-19",4.62,4.8,4.5,4.5,1533.0],["2003-03-20",4.44,4.68,4.44,4.68,1083.0],["2003-03-21",4.68,4.8,4.68,4.8,2667.0],["2003-03-24",4.68,4.68,4.5,4.62,567.0],["2003-03-25",4.38,4.62,4.32,4.56,5400.0],["2003-03-26",4.56,4.74,4.5,4.74,3483.0],["2003-03-27",4.5,4.8,4.32,4.8,35800.0],["2003-03-28",4.74,4.74,4.32,4.5,4583.0],["2003-03-31",4.5,4.62,4.5,4.62,10000.0],["2003-04-01",4.56,4.8,4.56,4.8,27883.0],["2003-04-02",4.68,4.74,4.5,4.62,1717.0],["2003-04-03",4.5,4.74,4.5,4.56,3583.0],["2003-04-04",4.5,4.5,4.5,4.5,900.0],["2003-04-07",4.5,4.5,4.26,4.38,3367.0],["2003-04-08",4.26,4.32,4.26,4.26,950.0],["2003-04-09",4.26,4.44,4.26,4.44,14317.0],["2003-04-10",4.32,4.44,4.32,4.44,600.0],["2003-04-11",4.5,4.74,4.32,4.56,2350.0],["2003-04-14",4.44,4.56,4.26,4.26,1283.0],["2003-04-15",4.26,4.32,3.72,4.26,5600.0],["2003-04-16",4.08,4.2,4.02,4.08,1500.0],["2003-04-17",3.9,4.08,3.6,4.02,12717.0],["2003-04-21",3.6,3.6,3.18,3.6,36367.0],["2003-04-22",3.6,3.6,2.64,2.94,87517.0],["2003-04-23",3.12,3.24,3.0,3.06,55967.0],["2003-04-24",3.06,3.3,3.0,3.3,11917.0],["2003-04-25",3.42,3.6,3.3,3.3,3300.0],["2003-04-28",3.36,3.36,3.3,3.3,6800.0],["2003-04-29",3.36,3.36,3.3,3.36,817.0],["2003-04-30",3.3,3.36,3.3,3.3,833.0],["2003-05-01",3.3,3.6,3.06,3.3,3800.0],["2003-05-02",3.3,3.66,3.3,3.54,22600.0],["2003-05-05",3.54,3.72,3.36,3.54,3000.0],["2003-05-06",3.3,3.36,2.7,3.06,217100.0],["2003-05-07",3.06,3.36,3.06,3.12,19383.0],["2003-05-08",3.18,3.18,3.06,3.12,11450.0],["2003-05-09",3.24,3.54,3.0,3.42,6117.0],["2003-05-12",3.6,3.6,3.36,3.36,11617.0],["2003-05-13",3.42,3.6,3.42,3.48,24300.0],["2003-05-14",3.48,3.6,3.36,3.48,42450.0],["2003-05-15",3.54,3.9,3.36,3.78,162717.0],["2003-05-16",5.04,5.04,4.2,4.2,128483.0],["2003-05-19",4.26,4.26,3.9,3.9,18100.0],["2003-05-20",3.96,3.96,3.78,3.84,11933.0],["2003-05-21",3.9,3.9,3.24,3.78,18033.0],["2003-05-22",3.84,3.9,3.6,3.9,98433.0],["2003-05-23",3.78,4.08,3.72,4.02,28717.0],["2003-05-27",3.96,4.14,3.9,4.14,11850.0],["2003-05-28",4.02,4.14,3.9,4.14,11183.0],["2003-05-29",4.02,4.14,3.6,4.08,67283.0],["2003-05-30",4.08,4.2,3.78,4.02,35333.0],["2003-06-02",3.9,4.2,3.9,4.02,16517.0],["2003-06-03",4.08,4.2,3.9,4.02,25733.0],["2003-06-04",3.9,4.26,3.9,4.2,27600.0],["2003-06-05",4.2,4.62,4.2,4.5,22650.0],["2003-06-06",4.38,4.92,4.32,4.92,242483.0],["2003-06-09",4.8,4.98,4.5,4.8,28450.0],["2003-06-10",4.74,4.86,4.5,4.68,156733.0],["2003-06-11",4.8,5.46,4.74,5.46,236400.0],["2003-06-12",5.64,5.64,4.98,5.34,128850.0],["2003-06-13",4.98,5.28,4.5,4.98,29633.0],["2003-06-16",4.98,4.98,4.62,4.62,17733.0],["2003-06-17",4.86,5.04,4.5,4.74,33900.0],["2003-06-18",4.86,4.92,4.62,4.92,26117.0],["2003-06-19",4.92,4.92,4.68,4.74,18150.0],["2003-06-20",4.86,4.86,4.62,4.8,21417.0],["2003-06-23",4.8,4.8,4.2,4.38,12867.0],["2003-06-24",4.38,4.62,4.38,4.44,2900.0],["2003-06-25",4.38,4.44,4.2,4.38,8567.0],["2003-06-26",4.38,4.38,4.2,4.2,10433.0],["2003-06-27",4.2,4.56,4.2,4.5,17400.0],["2003-06-30",4.44,4.62,4.38,4.44,5217.0],["2003-07-01",4.32,4.86,4.32,4.68,89150.0],["2003-07-02",4.62,5.04,4.38,4.86,87950.0],["2003-07-03",4.68,4.8,4.68,4.74,11150.0],["2003-07-07",4.5,4.98,4.5,4.86,37950.0],["2003-07-08",4.8,5.04,4.8,4.98,39633.0],["2003-07-09",4.92,5.16,4.68,4.8,17000.0],["2003-07-10",4.8,5.4,4.68,4.92,55017.0],["2003-07-11",5.1,5.22,4.68,5.22,76183.0],["2003-07-14",5.22,5.52,5.22,5.46,185517.0],["2003-07-15",5.64,5.76,5.1,5.34,141700.0],["2003-07-16",5.4,5.4,4.74,5.16,13633.0],["2003-07-17",4.98,5.1,4.8,4.98,7950.0],["2003-07-18",4.98,5.1,4.92,4.98,2683.0],["2003-07-21",4.98,5.04,4.62,4.74,22583.0],["2003-07-22",4.74,5.04,4.74,4.92,9033.0],["2003-07-23",4.74,4.92,4.62,4.86,9550.0],["2003-07-24",5.04,5.04,4.86,4.86,5333.0],["2003-07-25",4.8,4.98,4.74,4.98,9717.0],["2003-07-28",5.04,5.04,4.74,4.86,3450.0],["2003-07-29",4.86,4.86,4.74,4.74,4717.0],["2003-07-30",4.86,4.98,4.74,4.86,30250.0],["2003-07-31",4.74,5.16,4.74,4.98,13083.0],["2003-08-01",5.04,5.1,4.74,4.98,13617.0],["2003-08-04",4.98,4.98,4.8,4.92,4283.0],["2003-08-05",4.92,5.16,4.86,5.1,9417.0],["2003-08-06",5.16,5.28,4.92,5.04,17733.0],["2003-08-07",4.8,5.04,4.68,4.8,59467.0],["2003-08-08",4.74,5.04,4.74,4.74,37150.0],["2003-08-11",4.8,4.8,4.74,4.74,15717.0],["2003-08-12",4.74,4.98,4.74,4.8,11250.0],["2003-08-13",4.74,4.86,4.74,4.74,22767.0],["2003-08-14",4.74,4.8,4.74,4.74,5850.0],["2003-08-15",4.92,4.92,4.74,4.74,13133.0],["2003-08-18",4.8,4.98,4.74,4.74,12350.0],["2003-08-19",4.86,5.4,4.74,5.4,62550.0],["2003-08-20",5.4,6.84,5.34,6.3,238767.0],["2003-08-21",6.42,6.84,5.88,6.36,64750.0],["2003-08-22",6.3,6.42,5.94,6.12,17100.0],["2003-08-25",6.24,7.14,6.12,6.9,84167.0],["2003-08-26",7.08,7.2,6.54,7.08,68650.0],["2003-08-27",7.14,7.38,6.96,7.38,113483.0],["2003-08-28",7.44,7.44,6.48,7.14,23967.0],["2003-08-29",7.14,7.32,6.84,7.26,49767.0],["2003-09-02",7.62,8.46,7.26,8.46,144817.0],["2003-09-03",8.46,8.58,7.74,7.98,72467.0],["2003-09-04",8.04,8.04,7.02,7.5,43750.0],["2003-09-05",7.44,8.1,6.96,7.62,35467.0],["2003-09-08",7.92,8.1,7.68,7.98,35450.0],["2003-09-09",8.04,8.34,7.8,8.22,49450.0],["2003-09-10",8.34,8.34,7.5,7.8,28883.0],["2003-09-11",7.74,7.8,6.54,6.72,66817.0],["2003-09-12",6.9,7.02,5.22,5.4,386133.0],["2003-09-15",5.76,6.36,5.58,6.0,150067.0],["2003-09-16",6.24,6.3,5.82,6.18,66350.0],["2003-09-17",6.24,6.24,5.94,6.06,83783.0],["2003-09-18",6.12,6.24,5.88,6.24,66117.0],["2003-09-19",6.12,6.48,6.06,6.36,51883.0],["2003-09-22",6.0,6.48,5.4,6.06,31750.0],["2003-09-23",6.24,6.6,6.0,6.3,200917.0],["2003-09-24",6.3,6.72,6.12,6.24,72450.0],["2003-09-25",6.42,6.42,5.76,6.12,55567.0],["2003-09-26",6.0,6.0,5.28,5.46,78783.0],["2003-09-29",5.46,5.58,5.16,5.4,60367.0],["2003-09-30",5.34,5.52,5.04,5.46,70600.0],["2003-10-01",5.34,5.52,5.28,5.34,25467.0],["2003-10-02",5.04,5.82,4.98,5.52,135683.0],["2003-10-03",5.7,5.88,5.46,5.76,66433.0],["2003-10-06",5.94,5.94,5.7,5.88,14567.0],["2003-10-07",5.82,5.94,5.64,5.76,8133.0],["2003-10-08",5.82,6.06,5.7,5.88,23883.0],["2003-10-09",6.0,6.48,6.0,6.18,84000.0],["2003-10-10",6.06,6.42,6.06,6.06,28050.0],["2003-10-13",6.12,6.42,6.12,6.24,30800.0],["2003-10-14",6.3,6.48,6.18,6.36,39750.0],["2003-10-15",6.48,6.48,6.24,6.48,20567.0],["2003-10-16",6.3,6.48,6.24,6.3,20800.0],["2003-10-17",6.12,6.3,6.12,6.18,8733.0],["2003-10-20",6.18,6.24,6.06,6.24,17400.0],["2003-10-21",6.18,6.24,6.0,6.12,34600.0],["2003-10-22",6.06,6.24,6.0,6.24,25400.0],["2003-10-23",6.24,6.24,6.06,6.18,14683.0],["2003-10-24",6.0,6.12,5.7,5.88,99833.0],["2003-10-27",6.0,6.36,5.76,6.0,31683.0],["2003-10-28",6.24,6.24,5.94,5.94,21217.0],["2003-10-29",6.0,6.12,5.88,6.06,18600.0],["2003-10-30",5.94,6.48,5.94,6.3,34500.0],["2003-10-31",6.36,7.26,6.3,7.02,217667.0],["2003-11-03",7.32,7.68,6.72,6.96,238350.0],["2003-11-04",7.2,7.38,6.96,7.26,71650.0],["2003-11-05",7.32,7.68,7.2,7.44,115783.0],["2003-11-06",7.44,7.62,7.02,7.2,109033.0],["2003-11-07",7.74,7.74,6.66,7.02,93367.0],["2003-11-10",7.02,7.14,6.84,6.9,21033.0],["2003-11-11",6.9,7.14,6.9,6.9,19567.0],["2003-11-12",7.02,7.08,6.84,7.02,12083.0],["2003-11-13",7.02,7.02,6.72,6.96,24667.0],["2003-11-14",6.9,6.9,6.72,6.9,20117.0],["2003-11-17",6.84,6.9,6.48,6.84,36233.0],["2003-11-18",6.72,6.78,6.48,6.78,14950.0],["2003-11-19",6.6,7.02,6.54,6.78,16650.0],["2003-11-20",6.6,6.84,6.6,6.78,12017.0],["2003-11-21",6.78,6.84,6.6,6.72,37167.0],["2003-11-24",6.6,6.84,6.54,6.72,35583.0],["2003-11-25",6.66,6.78,6.54,6.66,24883.0],["2003-11-26",6.72,7.2,6.6,6.72,98233.0],["2003-11-28",6.84,6.96,6.66,6.72,24583.0],["2003-12-01",6.84,7.38,6.72,7.38,51217.0],["2003-12-02",7.14,7.92,7.14,7.8,133117.0],["2003-12-03",7.98,7.98,7.5,7.5,62117.0],["2003-12-04",7.5,7.68,7.14,7.68,27483.0],["2003-12-05",7.44,7.62,7.26,7.5,14417.0],["2003-12-08",7.5,8.16,7.5,7.74,130967.0],["2003-12-09",8.1,8.16,7.56,7.62,40917.0],["2003-12-10",7.56,7.68,7.26,7.5,30200.0],["2003-12-11",7.56,7.98,7.44,7.92,24183.0],["2003-12-12",7.86,8.1,7.56,7.56,21233.0],["2003-12-15",7.68,8.1,7.5,7.74,14133.0],["2003-12-16",7.92,7.92,7.5,7.56,9717.0],["2003-12-17",7.98,7.98,7.2,7.38,13017.0],["2003-12-18",7.38,7.62,7.02,7.44,12267.0],["2003-12-19",7.32,7.5,7.2,7.32,12700.0],["2003-12-22",7.14,7.38,7.14,7.32,37933.0],["2003-12-23",7.02,7.38,6.96,7.2,23067.0],["2003-12-24",7.44,7.44,7.2,7.2,3150.0],["2003-12-26",7.2,7.32,7.08,7.08,7883.0],["2003-12-29",7.02,7.14,5.88,6.6,57500.0],["2003-12-30",6.6,6.96,6.54,6.9,36750.0],["2003-12-31",6.72,7.02,6.72,7.02,18700.0],["2004-01-02",6.9,7.38,6.9,7.26,23700.0],["2004-01-05",7.26,8.64,7.02,8.4,122833.0],["2004-01-06",8.28,10.02,7.98,9.96,233350.0],["2004-01-07",10.38,10.74,9.36,9.66,168233.0],["2004-01-08",10.08,10.26,9.18,9.36,41067.0],["2004-01-09",9.42,11.04,8.7,10.98,140333.0],["2004-01-12",11.1,11.34,10.38,10.68,46400.0],["2004-01-13",10.68,10.98,8.64,10.08,71600.0],["2004-01-14",9.66,10.56,9.6,10.26,42350.0],["2004-01-15",10.44,10.44,9.9,10.2,25783.0],["2004-01-16",10.2,10.44,9.96,10.2,28517.0],["2004-01-20",10.2,11.64,10.02,11.16,119933.0],["2004-01-21",11.64,11.64,10.56,10.74,27133.0],["2004-01-22",11.28,11.34,10.44,10.62,22933.0],["2004-01-23",10.8,10.98,10.68,10.8,15700.0],["2004-01-26",10.92,10.92,10.5,10.86,26200.0],["2004-01-27",10.8,11.46,10.44,11.1,56800.0],["2004-01-28",11.52,11.58,10.5,10.5,26817.0],["2004-01-29",10.5,10.8,9.6,10.14,26867.0],["2004-01-30",10.08,10.38,9.66,10.2,11717.0],["2004-02-02",10.02,10.32,9.78,9.78,8700.0],["2004-02-03",10.02,10.08,8.94,9.24,39400.0],["2004-02-04",9.24,10.68,9.24,10.02,35817.0],["2004-02-05",10.02,10.44,9.3,9.9,34250.0],["2004-02-06",9.9,9.96,9.3,9.36,21783.0],["2004-02-09",8.52,9.24,7.8,8.16,100167.0],["2004-02-10",8.34,8.64,8.16,8.34,75467.0],["2004-02-11",8.4,9.24,8.22,8.7,48350.0],["2004-02-12",8.94,9.66,8.82,9.3,25733.0],["2004-02-13",9.6,9.72,9.0,9.24,30667.0],["2004-02-17",8.94,9.3,8.46,8.52,28117.0],["2004-02-18",8.52,9.84,8.4,9.24,56433.0],["2004-02-19",9.84,9.9,9.3,9.3,23100.0],["2004-02-20",9.54,9.6,9.0,9.0,10500.0],["2004-02-23",9.24,9.24,8.58,8.58,21117.0],["2004-02-24",8.64,9.18,8.34,8.34,33733.0],["2004-02-25",8.4,8.58,8.16,8.4,24117.0],["2004-02-26",8.58,8.7,8.4,8.64,5850.0],["2004-02-27",8.46,8.82,8.34,8.4,12050.0],["2004-03-01",8.4,8.76,8.34,8.4,10600.0],["2004-03-02",8.52,9.24,8.46,8.64,28633.0],["2004-03-03",8.64,8.7,8.46,8.52,8133.0],["2004-03-04",8.7,9.3,8.58,8.64,32783.0],["2004-03-05",8.94,9.24,8.64,8.94,9200.0],["2004-03-08",9.36,9.36,8.82,8.88,8917.0],["2004-03-09",9.0,9.3,8.7,8.82,12767.0],["2004-03-10",8.82,8.94,8.64,8.64,10067.0],["2004-03-11",8.4,8.46,8.28,8.28,23683.0],["2004-03-12",8.16,8.76,8.16,8.4,7150.0],["2004-03-15",8.46,8.82,7.74,8.28,35367.0],["2004-03-16",8.28,8.28,7.92,8.1,7150.0],["2004-03-17",8.16,8.16,7.92,7.92,49100.0],["2004-03-18",7.86,8.04,6.78,6.96,70633.0],["2004-03-19",7.2,7.44,7.14,7.38,14700.0],["2004-03-22",7.5,7.5,6.96,6.96,13067.0],["2004-03-23",6.96,7.26,6.24,6.42,31850.0],["2004-03-24",6.42,7.26,6.3,6.36,45783.0],["2004-03-25",6.84,7.08,6.36,6.48,20367.0],["2004-03-26",6.6,7.44,6.54,7.44,20550.0],["2004-03-29",7.2,7.44,7.14,7.2,26000.0],["2004-03-30",7.2,7.5,6.78,7.44,62033.0],["2004-03-31",8.4,8.94,8.1,8.28,113367.0],["2004-04-01",7.86,8.52,7.8,7.98,20067.0],["2004-04-02",8.7,8.94,8.22,8.76,19033.0],["2004-04-05",8.76,8.76,8.34,8.34,5700.0],["2004-04-06",8.34,8.64,8.22,8.28,14467.0],["2004-04-07",8.16,8.22,8.04,8.04,7700.0],["2004-04-08",8.16,8.28,8.1,8.1,4783.0],["2004-04-12",8.16,8.46,7.8,7.8,15917.0],["2004-04-13",7.86,13.98,7.86,12.54,1244283.0],["2004-04-14",11.64,12.3,9.96,10.68,286983.0],["2004-04-15",11.1,11.1,9.84,10.92,114300.0],["2004-04-16",10.38,11.94,9.96,10.92,88600.0],["2004-04-19",10.98,10.98,10.26,10.8,36100.0],["2004-04-20",10.68,12.18,9.96,10.68,128950.0],["2004-04-21",10.38,11.1,10.02,10.2,51883.0],["2004-04-22",10.32,12.84,10.2,11.7,161883.0],["2004-04-23",11.88,12.42,11.22,11.88,42333.0],["2004-04-26",12.3,13.14,11.1,11.58,89267.0],["2004-04-27",11.7,12.0,11.28,11.4,30267.0],["2004-04-28",11.64,11.64,10.02,10.02,84300.0],["2004-04-29",10.74,10.74,9.3,9.42,50150.0],["2004-04-30",9.18,10.02,9.0,10.02,52517.0],["2004-05-03",9.54,10.02,9.3,9.96,18650.0],["2004-05-04",9.78,10.32,9.54,10.08,15483.0],["2004-05-05",9.84,10.32,9.42,10.32,12150.0],["2004-05-06",9.78,10.32,9.66,10.02,24767.0],["2004-05-07",10.08,10.26,8.46,9.36,32033.0],["2004-05-10",9.3,9.3,8.04,8.22,87283.0],["2004-05-11",8.28,8.28,7.92,8.16,20100.0],["2004-05-12",8.1,8.28,8.04,8.28,20800.0],["2004-05-13",8.4,8.64,8.16,8.34,5783.0],["2004-05-14",7.92,8.34,7.86,7.92,40917.0],["2004-05-17",7.86,7.98,7.5,7.68,9317.0],["2004-05-18",7.56,7.62,7.02,7.32,73350.0],["2004-05-19",7.38,7.8,6.96,7.08,37283.0],["2004-05-20",7.26,7.26,6.96,7.2,22067.0],["2004-05-21",7.32,7.44,6.96,7.44,25650.0],["2004-05-24",7.38,7.44,6.84,7.44,33700.0],["2004-05-25",7.32,7.44,7.14,7.44,26433.0],["2004-05-26",7.32,8.34,7.32,7.56,22367.0],["2004-05-27",7.86,7.86,7.26,7.44,18650.0],["2004-05-28",7.62,7.8,7.2,7.8,9050.0],["2004-06-01",7.5,7.68,7.38,7.56,25550.0],["2004-06-02",7.5,8.7,7.5,8.1,15900.0],["2004-06-03",8.4,8.52,7.68,8.22,17000.0],["2004-06-04",7.98,8.22,7.8,8.22,7700.0],["2004-06-07",8.1,8.4,8.1,8.28,13150.0],["2004-06-08",8.4,8.4,7.98,8.1,14783.0],["2004-06-09",8.4,9.0,8.4,8.58,44617.0],["2004-06-10",8.94,8.94,8.4,8.7,6933.0],["2004-06-14",8.64,8.64,8.34,8.4,17467.0],["2004-06-15",8.4,8.46,8.1,8.1,12933.0],["2004-06-16",8.1,8.28,7.8,8.16,16950.0],["2004-06-17",8.34,8.34,7.8,8.16,11983.0],["2004-06-18",8.34,8.4,7.5,7.62,13583.0],["2004-06-21",7.74,7.86,7.56,7.68,7867.0],["2004-06-22",7.74,7.86,7.56,7.8,8483.0],["2004-06-23",7.74,8.16,7.74,8.04,14417.0],["2004-06-24",8.22,8.22,7.74,7.8,12450.0],["2004-06-25",7.14,7.98,7.14,7.98,10700.0],["2004-06-28",7.92,8.04,7.8,8.04,12283.0],["2004-06-29",7.8,7.86,7.62,7.62,9833.0],["2004-06-30",7.02,7.74,7.02,7.5,6900.0],["2004-07-01",7.62,7.74,7.5,7.5,20000.0],["2004-07-02",7.5,7.56,7.2,7.32,8533.0],["2004-07-06",7.32,7.62,7.26,7.44,2600.0],["2004-07-07",7.32,7.56,6.6,7.02,29300.0],["2004-07-08",7.02,7.08,6.9,6.9,4167.0],["2004-07-09",6.6,7.02,6.6,6.72,17333.0],["2004-07-12",6.72,7.08,6.6,6.96,16667.0],["2004-07-13",6.6,6.96,6.6,6.9,9133.0],["2004-07-14",6.78,6.78,6.72,6.72,14833.0],["2004-07-15",6.78,6.96,6.66,6.96,7033.0],["2004-07-16",6.96,7.26,6.9,7.08,6900.0],["2004-07-19",7.02,7.2,6.96,6.96,5767.0],["2004-07-20",6.6,7.32,6.6,7.2,7450.0],["2004-07-21",7.2,7.2,6.84,7.2,3517.0],["2004-07-22",6.6,7.2,6.6,7.2,8450.0],["2004-07-23",7.02,7.38,7.02,7.08,2700.0],["2004-07-26",6.66,7.08,6.6,7.02,8933.0],["2004-07-27",6.78,7.2,6.78,6.96,9983.0],["2004-07-28",6.84,6.96,6.78,6.84,15200.0],["2004-07-29",6.78,6.96,6.78,6.84,3383.0],["2004-07-30",6.9,6.96,6.78,6.9,60533.0],["2004-08-02",7.02,7.14,6.96,7.08,8100.0],["2004-08-03",7.08,7.08,6.72,6.9,24117.0],["2004-08-04",6.84,6.96,6.84,6.96,5033.0],["2004-08-05",6.9,7.08,6.9,7.08,1333.0],["2004-08-06",7.02,7.02,6.78,7.02,5833.0],["2004-08-09",6.96,6.96,6.78,6.84,5067.0],["2004-08-10",6.84,7.02,6.78,6.9,2750.0],["2004-08-11",6.9,6.9,6.54,6.78,21267.0],["2004-08-12",6.6,6.72,6.48,6.72,2817.0],["2004-08-13",6.66,6.66,6.66,6.66,3850.0],["2004-08-16",6.66,6.72,6.54,6.6,11633.0],["2004-08-17",6.54,6.6,6.06,6.18,17950.0],["2004-08-18",6.12,6.12,6.06,6.12,19600.0],["2004-08-19",6.0,6.18,5.76,6.12,132000.0],["2004-08-20",6.48,6.54,5.88,6.06,6933.0],["2004-08-23",5.82,6.48,5.82,6.24,14817.0],["2004-08-24",5.58,6.0,5.58,5.94,9067.0],["2004-08-25",5.94,6.18,5.88,6.18,13517.0],["2004-08-26",6.0,6.12,5.94,6.0,27083.0],["2004-08-27",6.0,6.24,5.88,6.18,180700.0],["2004-08-30",6.24,6.24,5.88,6.18,147700.0],["2004-08-31",6.0,6.48,5.94,6.42,15367.0],["2004-09-01",5.94,6.42,5.94,6.18,175350.0],["2004-09-02",6.24,6.48,6.12,6.24,48200.0],["2004-09-03",6.3,6.36,6.12,6.3,20267.0],["2004-09-07",6.36,6.42,6.3,6.42,16517.0],["2004-09-08",6.48,6.48,6.24,6.3,8233.0],["2004-09-09",6.3,6.42,5.88,6.36,55933.0],["2004-09-10",6.54,6.6,6.18,6.48,13217.0],["2004-09-13",6.42,6.54,6.12,6.3,21650.0],["2004-09-14",6.24,6.3,6.06,6.18,34200.0],["2004-09-15",6.3,6.3,6.0,6.0,8850.0],["2004-09-16",6.24,6.3,6.0,6.24,11583.0],["2004-09-17",6.18,6.24,6.0,6.18,6050.0],["2004-09-20",6.12,6.12,5.46,6.06,40333.0],["2004-09-21",5.76,6.12,5.7,6.12,4833.0],["2004-09-22",5.82,6.18,5.82,6.06,2717.0],["2004-09-23",5.88,6.12,5.88,6.06,6767.0],["2004-09-24",5.94,6.3,5.94,6.18,7800.0],["2004-09-27",5.82,6.3,5.76,6.12,5367.0],["2004-09-28",6.12,6.24,6.12,6.24,2083.0],["2004-09-29",6.12,6.24,5.94,6.24,3117.0],["2004-09-30",5.82,6.24,5.82,6.06,3217.0],["2004-10-01",6.06,6.3,5.94,6.3,19833.0],["2004-10-04",5.82,6.3,5.82,6.3,8350.0],["2004-10-05",5.94,6.3,5.88,6.3,16450.0],["2004-10-06",6.3,6.3,6.06,6.18,6283.0],["2004-10-07",6.3,6.3,6.12,6.12,8550.0],["2004-10-08",6.3,6.36,6.0,6.24,188800.0],["2004-10-11",6.12,6.24,6.12,6.24,3450.0],["2004-10-12",6.12,6.6,6.12,6.54,21950.0],["2004-10-13",6.6,6.6,6.24,6.36,7367.0],["2004-10-14",6.24,6.6,6.12,6.42,1533.0],["2004-10-15",6.6,6.6,6.12,6.36,7400.0],["2004-10-18",6.24,6.3,6.06,6.12,10883.0],["2004-10-19",6.18,6.18,6.06,6.18,5083.0],["2004-10-20",6.0,6.24,6.0,6.06,3083.0],["2004-10-21",6.42,6.42,6.0,6.06,8317.0],["2004-10-22",6.12,6.12,6.0,6.12,4817.0],["2004-10-25",6.0,6.06,5.94,6.06,4500.0],["2004-10-26",5.94,6.36,5.94,6.3,21750.0],["2004-10-27",6.12,6.3,6.0,6.0,3967.0],["2004-10-28",6.06,6.24,6.0,6.0,3833.0],["2004-10-29",5.94,6.06,5.94,6.06,4100.0],["2004-11-01",6.0,6.0,5.88,5.94,5250.0],["2004-11-02",6.06,6.3,6.0,6.12,29367.0],["2004-11-03",6.0,6.36,6.0,6.24,8467.0],["2004-11-04",6.54,6.6,6.0,6.36,31067.0],["2004-11-05",6.3,6.36,6.18,6.3,7100.0],["2004-11-08",6.48,6.6,6.12,6.24,10700.0],["2004-11-09",6.0,6.06,5.76,5.82,15367.0],["2004-11-10",5.7,6.0,5.7,5.7,11383.0],["2004-11-11",5.7,5.82,5.1,5.28,13483.0],["2004-11-12",5.1,5.28,4.86,5.1,20317.0],["2004-11-15",5.34,5.34,4.92,5.22,8317.0],["2004-11-16",5.22,5.52,5.16,5.22,11717.0],["2004-11-17",5.34,5.88,5.22,5.88,40267.0],["2004-11-18",5.64,6.0,5.64,5.76,4533.0],["2004-11-19",5.94,6.0,5.76,5.82,36600.0],["2004-11-22",5.7,5.88,5.7,5.88,1200.0],["2004-11-23",5.88,5.88,5.7,5.88,4150.0],["2004-11-24",5.7,6.24,5.7,6.0,12183.0],["2004-11-26",6.0,6.06,5.82,6.0,43200.0],["2004-11-29",6.0,6.24,5.94,6.0,50150.0],["2004-11-30",5.76,6.0,5.76,5.88,6617.0],["2004-12-01",6.06,6.06,5.82,5.94,12617.0],["2004-12-02",6.0,6.0,5.82,5.94,5383.0],["2004-12-03",5.94,5.94,5.64,5.76,10950.0],["2004-12-06",6.6,6.6,5.46,6.0,39650.0],["2004-12-07",5.82,6.3,5.82,6.06,34683.0],["2004-12-08",6.6,6.66,6.0,6.06,25383.0],["2004-12-09",6.0,6.06,5.94,6.06,5250.0],["2004-12-10",5.82,6.0,5.7,5.94,25783.0],["2004-12-13",5.88,6.24,5.76,6.24,6433.0],["2004-12-14",6.18,6.24,6.0,6.12,11717.0],["2004-12-15",6.3,6.6,6.06,6.54,32217.0],["2004-12-16",6.18,8.04,6.18,7.44,95733.0],["2004-12-17",7.8,7.86,7.02,7.38,18700.0],["2004-12-20",7.26,7.8,6.66,6.66,9200.0],["2004-12-21",6.96,7.2,6.84,7.2,14100.0],["2004-12-22",7.68,7.68,6.9,7.08,7983.0],["2004-12-23",6.96,7.14,6.96,6.96,5433.0],["2004-12-27",6.84,7.32,6.84,7.14,5100.0],["2004-12-28",7.14,7.2,6.9,7.2,8550.0],["2004-12-29",7.14,7.62,7.14,7.26,4400.0],["2004-12-30",7.02,7.2,6.96,6.96,11167.0],["2004-12-31",7.2,7.2,6.06,6.06,82167.0],["2005-01-03",6.72,6.96,6.48,6.72,12900.0],["2005-01-04",6.84,6.96,6.36,6.84,9833.0],["2005-01-05",6.9,6.96,6.66,6.9,11883.0],["2005-01-06",6.9,7.2,6.84,7.2,23300.0],["2005-01-07",7.14,7.14,6.66,6.72,11350.0],["2005-01-10",6.66,7.02,6.66,6.84,4517.0],["2005-01-11",6.9,7.32,6.9,7.2,19400.0],["2005-01-12",7.2,7.32,6.96,7.2,10100.0],["2005-01-13",7.2,7.32,7.02,7.32,7067.0],["2005-01-14",7.26,7.32,7.2,7.26,15983.0],["2005-01-18",7.44,8.28,7.32,8.04,37117.0],["2005-01-19",7.26,7.98,7.26,7.32,20800.0],["2005-01-20",7.32,7.5,7.32,7.44,5883.0],["2005-01-21",7.56,7.56,7.02,7.44,9917.0],["2005-01-24",7.56,7.56,6.9,7.44,12233.0],["2005-01-25",6.96,7.08,6.48,6.48,30033.0],["2005-01-26",6.78,7.32,6.48,7.08,7867.0],["2005-01-27",7.2,7.2,6.96,7.08,2117.0],["2005-01-28",6.66,7.2,6.66,7.2,3550.0],["2005-01-31",7.38,7.44,6.96,7.44,10300.0],["2005-02-01",7.44,7.62,7.2,7.2,3683.0],["2005-02-02",7.14,7.26,7.14,7.26,2250.0],["2005-02-03",7.26,7.38,6.84,7.08,5067.0],["2005-02-04",6.9,7.2,6.9,7.2,4067.0],["2005-02-07",7.26,7.38,7.02,7.32,5067.0],["2005-02-08",7.14,8.7,7.14,8.04,23883.0],["2005-02-09",8.16,8.7,7.26,7.8,14967.0],["2005-02-10",7.8,8.1,7.68,7.8,22167.0],["2005-02-11",7.5,8.4,7.5,7.8,12733.0],["2005-02-14",7.62,8.1,7.62,7.8,10117.0],["2005-02-15",7.92,8.1,7.92,7.92,4317.0],["2005-02-16",8.16,8.22,7.5,7.5,11817.0],["2005-02-17",7.56,7.86,7.5,7.8,7550.0],["2005-02-18",7.8,7.8,7.26,7.56,19050.0],["2005-02-22",7.32,7.5,7.32,7.5,4850.0],["2005-02-23",7.5,8.22,7.44,7.5,8583.0],["2005-02-24",7.32,7.62,7.2,7.5,12583.0],["2005-02-25",7.68,7.98,7.62,7.8,15200.0],["2005-02-28",7.8,10.14,7.8,10.02,147517.0],["2005-03-01",10.2,10.2,8.76,9.48,40983.0],["2005-03-02",9.6,10.2,9.12,9.78,32150.0],["2005-03-03",10.14,10.14,9.3,9.3,13417.0],["2005-03-04",9.3,9.72,9.3,9.48,8133.0],["2005-03-07",9.6,10.08,9.48,9.6,11367.0],["2005-03-08",9.6,9.78,9.42,9.6,14383.0],["2005-03-09",9.42,10.2,9.42,9.72,16417.0],["2005-03-10",9.54,9.96,9.48,9.78,9883.0],["2005-03-11",10.2,10.2,9.84,9.84,5200.0],["2005-03-14",9.36,10.08,9.36,10.08,12083.0],["2005-03-15",9.84,10.2,9.84,10.08,11550.0],["2005-03-16",9.6,9.96,9.54,9.9,15650.0],["2005-03-17",9.84,9.84,9.54,9.6,13267.0],["2005-03-18",9.6,9.78,9.48,9.78,6600.0],["2005-03-21",9.9,10.08,9.6,10.02,7900.0],["2005-03-22",10.02,10.02,9.78,9.78,8283.0],["2005-03-23",9.66,9.84,9.6,9.84,10783.0],["2005-03-24",10.08,10.08,9.6,10.02,3917.0],["2005-03-28",9.54,10.14,9.54,9.9,7917.0],["2005-03-29",10.14,10.5,9.9,10.5,26900.0],["2005-03-30",10.74,10.74,9.9,10.5,25017.0],["2005-03-31",10.02,11.28,10.02,11.1,33233.0],["2005-04-01",11.1,11.22,10.56,10.74,13817.0],["2005-04-04",10.92,10.92,10.32,10.8,7467.0],["2005-04-05",10.5,10.8,10.2,10.74,20517.0],["2005-04-06",10.8,10.8,9.9,10.08,14267.0],["2005-04-07",10.38,10.38,9.9,10.26,10433.0],["2005-04-08",10.38,10.38,9.78,10.38,7967.0],["2005-04-11",10.26,10.5,10.2,10.44,7833.0],["2005-04-12",10.2,10.5,10.02,10.5,7400.0],["2005-04-13",10.26,10.44,9.96,10.26,5183.0],["2005-04-14",10.44,10.44,9.9,10.26,14850.0],["2005-04-15",10.32,10.32,9.9,10.2,11567.0],["2005-04-18",10.32,10.32,9.66,10.02,19433.0],["2005-04-19",10.08,10.08,9.66,9.9,6150.0],["2005-04-20",10.02,10.02,9.24,9.72,16850.0],["2005-04-21",9.6,9.78,9.3,9.66,16600.0],["2005-04-22",9.54,9.78,9.24,9.78,10617.0],["2005-04-25",9.54,9.6,9.3,9.6,11983.0],["2005-04-26",9.42,9.9,9.24,9.3,5033.0],["2005-04-27",9.3,9.6,9.18,9.54,5183.0],["2005-04-28",9.48,9.9,8.94,9.9,38483.0],["2005-04-29",9.66,9.9,9.18,9.84,14283.0],["2005-05-02",9.78,9.78,9.0,9.48,7450.0],["2005-05-03",9.36,9.42,8.58,9.0,8633.0],["2005-05-04",8.7,9.3,8.7,9.3,7583.0],["2005-05-05",9.42,9.6,8.58,9.0,15383.0],["2005-05-06",8.76,8.76,7.92,8.16,15067.0],["2005-05-09",7.86,8.16,7.74,7.92,22167.0],["2005-05-10",7.62,8.28,7.62,8.04,6433.0],["2005-05-11",7.8,7.92,7.8,7.8,4183.0],["2005-05-12",7.92,8.64,7.92,8.52,21233.0],["2005-05-13",8.16,8.76,7.8,7.8,11583.0],["2005-05-16",8.22,8.28,7.8,7.8,7600.0],["2005-05-17",8.1,8.1,7.68,7.8,10233.0],["2005-05-18",7.8,7.92,7.44,7.62,10833.0],["2005-05-19",7.74,7.74,7.68,7.68,8450.0],["2005-05-20",7.5,7.8,7.5,7.8,9083.0],["2005-05-23",7.8,7.98,7.74,7.86,12367.0],["2005-05-24",7.8,8.4,7.8,7.98,3783.0],["2005-05-25",7.68,7.92,7.68,7.86,1667.0],["2005-05-26",8.34,8.34,8.1,8.1,5600.0],["2005-05-27",8.04,8.22,7.8,8.22,3067.0],["2005-05-31",7.92,8.22,7.92,8.22,5883.0],["2005-06-01",7.8,7.98,7.8,7.8,1667.0],["2005-06-02",7.56,8.16,7.56,8.16,2800.0],["2005-06-03",8.1,8.1,7.92,7.98,1050.0],["2005-06-06",7.8,7.98,7.8,7.98,1850.0],["2005-06-07",7.92,8.1,7.92,8.1,3083.0],["2005-06-08",8.04,8.1,7.8,8.04,917.0],["2005-06-09",8.4,8.4,7.86,7.92,3033.0],["2005-06-10",7.8,8.1,7.8,7.8,2333.0],["2005-06-13",7.38,7.62,7.26,7.56,5817.0],["2005-06-14",7.5,7.68,7.38,7.68,4483.0],["2005-06-15",7.38,7.5,7.26,7.44,8483.0],["2005-06-16",7.26,7.56,7.26,7.56,2983.0],["2005-06-17",7.5,7.68,7.5,7.68,2933.0],["2005-06-20",7.68,8.04,7.56,7.92,6100.0],["2005-06-21",7.32,7.98,7.32,7.98,2450.0],["2005-06-22",7.98,8.34,7.74,7.92,4617.0],["2005-06-23",7.2,7.74,7.2,7.68,4533.0],["2005-06-24",7.92,7.92,7.32,7.74,2550.0],["2005-06-27",7.14,7.56,7.02,7.5,6367.0],["2005-06-28",7.02,8.04,7.02,7.68,9717.0],["2005-06-29",7.8,8.04,7.74,8.04,1550.0],["2005-06-30",7.56,8.34,7.56,7.86,5333.0],["2005-07-01",7.8,8.04,7.44,8.04,9217.0],["2005-07-05",7.8,8.04,6.78,7.62,6317.0],["2005-07-06",7.26,7.5,7.26,7.44,1600.0],["2005-07-07",6.84,7.5,6.84,7.26,4317.0],["2005-07-08",7.38,7.68,7.32,7.68,4100.0],["2005-07-11",7.68,7.8,7.14,7.14,11433.0],["2005-07-12",7.44,7.56,7.2,7.26,5583.0],["2005-07-13",7.56,7.56,7.26,7.32,1750.0],["2005-07-14",7.38,7.5,7.26,7.5,6500.0],["2005-07-15",7.56,7.86,7.32,7.8,5317.0],["2005-07-18",7.8,7.86,7.56,7.74,1117.0],["2005-07-19",7.86,7.92,7.8,7.86,3550.0],["2005-07-20",7.44,8.04,7.44,8.04,8633.0],["2005-07-21",7.86,8.04,7.44,7.5,7867.0],["2005-07-22",7.38,7.68,7.38,7.62,1767.0],["2005-07-25",7.56,7.62,7.56,7.56,483.0],["2005-07-26",7.56,8.04,7.5,7.62,3883.0],["2005-07-27",7.5,7.68,7.5,7.56,4900.0],["2005-07-28",7.5,7.98,7.5,7.92,5850.0],["2005-07-29",7.68,7.8,7.68,7.68,3900.0],["2005-08-01",7.62,7.74,7.5,7.5,4100.0],["2005-08-02",7.5,7.56,7.44,7.5,1533.0],["2005-08-03",7.26,7.74,7.26,7.5,5033.0],["2005-08-04",7.44,7.62,7.38,7.62,2167.0],["2005-08-05",7.38,7.92,7.38,7.68,900.0],["2005-08-08",7.56,7.68,7.5,7.5,18867.0],["2005-08-09",7.56,7.92,7.44,7.8,5133.0],["2005-08-10",7.8,7.86,7.62,7.68,5300.0],["2005-08-11",7.86,7.86,7.56,7.68,3567.0],["2005-08-12",7.38,7.86,7.38,7.74,6250.0],["2005-08-15",7.8,7.92,7.5,7.86,17917.0],["2005-08-16",7.62,7.62,7.5,7.62,1267.0],["2005-08-17",7.62,7.86,7.44,7.68,1317.0],["2005-08-18",7.26,7.68,7.26,7.68,1433.0],["2005-08-19",7.44,7.62,7.44,7.62,1317.0],["2005-08-22",7.62,7.74,7.44,7.62,1883.0],["2005-08-23",7.26,7.68,7.26,7.62,3533.0],["2005-08-24",7.56,7.62,7.26,7.56,3300.0],["2005-08-25",7.38,7.62,7.26,7.44,4267.0],["2005-08-26",7.56,7.68,7.56,7.68,133.0],["2005-08-29",7.44,7.68,7.44,7.68,633.0],["2005-08-30",7.74,7.74,7.62,7.68,2400.0],["2005-08-31",7.5,7.98,7.5,7.98,6867.0],["2005-09-01",7.98,8.4,7.86,8.4,4817.0],["2005-09-02",8.1,8.16,7.98,8.16,4717.0],["2005-09-06",8.16,8.94,7.92,8.94,5617.0],["2005-09-07",9.0,9.42,8.46,9.36,18733.0],["2005-09-08",9.54,9.54,8.46,8.82,4500.0],["2005-09-09",8.52,8.52,7.5,7.74,15833.0],["2005-09-12",7.38,7.98,7.2,7.92,3683.0],["2005-09-13",7.86,8.76,7.8,8.4,8133.0],["2005-09-14",8.1,8.4,7.92,8.34,3133.0],["2005-09-15",8.34,8.34,8.1,8.1,783.0],["2005-09-16",8.1,8.1,7.56,7.68,6833.0],["2005-09-19",7.56,7.92,7.38,7.92,7900.0],["2005-09-20",8.22,8.22,7.44,8.04,15083.0],["2005-09-21",8.1,9.3,8.1,8.7,36333.0],["2005-09-22",8.94,8.94,7.74,8.46,33300.0],["2005-09-23",8.04,8.34,7.92,8.1,12350.0],["2005-09-26",8.16,8.7,8.16,8.46,10117.0],["2005-09-27",8.4,9.0,8.22,8.82,5333.0],["2005-09-28",8.94,9.0,8.22,8.22,3483.0],["2005-09-29",8.34,8.46,7.8,8.16,21000.0],["2005-09-30",8.22,8.46,7.62,8.28,12183.0],["2005-10-03",8.1,8.58,8.1,8.22,5250.0],["2005-10-04",8.22,8.28,7.92,7.92,4150.0],["2005-10-05",7.8,8.58,7.8,8.34,3950.0],["2005-10-06",8.22,8.22,7.8,8.22,6533.0],["2005-10-07",8.1,8.28,8.1,8.22,5050.0],["2005-10-10",7.92,8.1,7.92,8.04,1467.0],["2005-10-11",7.98,8.1,7.8,8.1,1733.0],["2005-10-12",7.86,7.92,7.74,7.8,6233.0],["2005-10-13",7.56,7.8,7.5,7.56,7500.0],["2005-10-14",7.56,8.34,7.38,7.8,10933.0],["2005-10-17",7.62,7.74,7.5,7.62,2817.0],["2005-10-18",7.68,7.74,7.68,7.68,11983.0],["2005-10-19",7.62,7.68,7.5,7.56,650.0],["2005-10-20",7.56,7.86,7.2,7.74,7350.0],["2005-10-21",7.74,7.98,7.32,7.62,3450.0],["2005-10-24",7.5,7.92,7.32,7.8,4267.0],["2005-10-25",7.5,8.04,7.38,7.98,11617.0],["2005-10-26",7.74,7.8,7.38,7.74,500.0],["2005-10-27",7.38,8.04,7.38,7.86,8050.0],["2005-10-28",7.5,7.86,7.26,7.8,15017.0],["2005-10-31",7.38,7.98,7.38,7.98,2767.0],["2005-11-01",8.1,8.1,8.04,8.1,1183.0],["2005-11-02",8.1,8.52,8.1,8.4,1383.0],["2005-11-03",8.04,8.7,8.04,8.28,4667.0],["2005-11-04",8.34,8.64,8.22,8.64,1917.0],["2005-11-07",8.16,8.52,8.16,8.4,4950.0],["2005-11-08",8.28,8.52,7.86,8.04,5933.0],["2005-11-09",8.04,9.0,7.86,8.76,13767.0],["2005-11-10",8.76,8.76,8.1,8.52,11350.0],["2005-11-11",8.76,9.06,8.34,8.7,23750.0],["2005-11-14",8.76,9.3,8.76,9.18,21650.0],["2005-11-15",9.24,9.3,9.06,9.12,6633.0],["2005-11-16",9.6,9.9,9.54,9.72,43450.0],["2005-11-17",9.9,10.08,9.72,9.9,31233.0],["2005-11-18",9.9,10.14,9.66,9.96,19033.0],["2005-11-21",9.96,10.2,9.84,10.02,13967.0],["2005-11-22",9.96,10.08,9.66,9.66,10850.0],["2005-11-23",9.9,9.96,9.72,9.78,4500.0],["2005-11-25",9.66,10.08,9.66,9.66,4367.0],["2005-11-28",9.66,10.02,9.66,9.9,3867.0],["2005-11-29",9.84,9.9,9.54,9.6,15083.0],["2005-11-30",9.54,9.6,9.06,9.48,15717.0],["2005-12-01",9.54,9.9,9.18,9.9,9900.0],["2005-12-02",9.84,9.84,9.24,9.42,8467.0],["2005-12-05",9.6,9.78,9.48,9.6,12233.0],["2005-12-06",9.66,10.02,9.66,10.02,8567.0],["2005-12-07",10.08,10.08,9.78,9.78,14617.0],["2005-12-08",9.78,9.9,9.66,9.66,4117.0],["2005-12-09",9.66,10.02,9.18,10.02,68133.0],["2005-12-12",10.02,10.08,9.72,9.72,4700.0],["2005-12-13",9.78,9.9,9.54,9.72,4683.0],["2005-12-14",9.36,9.72,9.36,9.72,5817.0],["2005-12-15",10.02,10.02,9.72,9.96,4433.0],["2005-12-16",9.72,9.9,9.72,9.84,9700.0],["2005-12-19",9.96,9.96,9.6,9.78,2383.0],["2005-12-20",9.54,9.78,9.54,9.72,1400.0],["2005-12-21",9.72,9.72,9.54,9.66,7967.0],["2005-12-22",9.66,9.84,9.6,9.78,4517.0],["2005-12-23",9.66,9.84,9.6,9.6,8700.0],["2005-12-27",9.78,9.9,9.24,9.6,9617.0],["2005-12-28",9.9,9.9,9.6,9.72,6333.0],["2005-12-29",9.72,9.9,9.66,9.78,7750.0],["2005-12-30",9.78,9.9,9.72,9.9,7950.0],["2006-01-03",9.9,10.02,9.66,9.84,23083.0],["2006-01-04",9.84,10.02,9.72,10.02,5617.0],["2006-01-05",10.02,10.98,9.96,10.8,53967.0],["2006-01-06",10.98,10.98,10.26,10.62,20667.0],["2006-01-09",10.74,10.8,10.44,10.74,9950.0],["2006-01-10",10.8,10.98,10.08,10.5,16917.0],["2006-01-11",10.38,11.7,10.26,11.34,40100.0],["2006-01-12",11.4,11.58,11.16,11.58,22667.0],["2006-01-13",11.16,11.46,10.8,11.16,8517.0],["2006-01-17",11.4,11.4,10.8,11.04,2950.0],["2006-01-18",10.74,11.1,10.68,10.68,12983.0],["2006-01-19",10.8,10.8,10.38,10.56,5567.0],["2006-01-20",10.74,10.74,10.32,10.38,5933.0],["2006-01-23",10.5,10.8,10.2,10.74,13017.0],["2006-01-24",11.04,11.04,10.5,10.74,14717.0],["2006-01-25",10.5,11.04,10.5,10.8,8267.0],["2006-01-26",11.04,11.28,10.8,11.28,12067.0],["2006-01-27",11.4,11.64,11.28,11.64,18583.0],["2006-01-30",11.7,12.3,11.64,12.18,41183.0],["2006-01-31",12.18,12.36,12.0,12.36,25250.0],["2006-02-01",12.36,12.9,12.36,12.72,27967.0],["2006-02-02",12.9,12.9,11.94,12.48,20500.0],["2006-02-03",12.3,12.66,12.12,12.48,6917.0],["2006-02-06",12.3,12.9,12.0,12.36,3567.0],["2006-02-07",12.6,12.78,12.24,12.6,11350.0],["2006-02-08",12.54,12.66,11.64,11.7,21483.0],["2006-02-09",11.1,11.7,10.92,11.46,32400.0],["2006-02-10",11.4,11.76,11.04,11.76,16833.0],["2006-02-13",11.7,12.72,11.7,12.42,8500.0],["2006-02-14",12.66,13.02,12.48,13.02,15883.0],["2006-02-15",13.08,13.5,13.02,13.5,16933.0],["2006-02-16",13.68,14.1,13.44,14.1,22683.0],["2006-02-17",14.4,15.06,13.74,14.58,47117.0],["2006-02-21",15.6,15.96,14.7,14.82,30667.0],["2006-02-22",15.0,15.0,14.58,14.64,12100.0],["2006-02-23",14.82,15.0,14.64,14.88,5767.0],["2006-02-24",14.76,14.76,13.62,14.22,13367.0],["2006-02-27",14.1,14.1,13.62,13.8,9467.0],["2006-02-28",13.56,13.62,12.9,13.5,28333.0],["2006-03-01",13.8,14.4,13.8,13.98,6600.0],["2006-03-02",14.22,15.42,13.44,15.42,19217.0],["2006-03-03",15.72,15.72,13.44,14.46,17217.0],["2006-03-06",14.4,14.52,13.86,14.04,9167.0],["2006-03-07",14.22,14.22,13.2,13.44,13650.0],["2006-03-08",13.68,13.68,13.2,13.38,7350.0],["2006-03-09",13.38,13.5,12.6,13.38,13250.0],["2006-03-10",12.42,13.2,12.42,13.14,5417.0],["2006-03-13",12.96,14.28,12.9,13.5,4117.0],["2006-03-14",13.2,13.8,13.14,13.8,5983.0],["2006-03-15",13.56,13.62,13.26,13.56,4467.0],["2006-03-16",13.8,13.8,13.38,13.5,5767.0],["2006-03-17",13.26,13.44,12.96,13.08,4600.0],["2006-03-20",12.9,13.14,12.9,12.9,4567.0],["2006-03-21",13.86,14.4,12.9,13.86,29250.0],["2006-03-22",13.86,15.0,13.86,14.94,20433.0],["2006-03-23",15.0,15.0,13.2,14.22,6733.0],["2006-03-24",14.22,14.52,13.5,14.52,4233.0],["2006-03-27",14.4,14.52,14.22,14.34,1100.0],["2006-03-28",14.28,14.7,14.28,14.46,2717.0],["2006-03-29",14.22,14.52,14.1,14.52,4450.0],["2006-03-30",14.76,14.82,13.32,14.22,21367.0],["2006-03-31",13.98,14.52,13.56,14.04,4633.0],["2006-04-03",13.8,14.1,13.5,13.86,3383.0],["2006-04-04",13.68,14.16,13.5,13.86,4167.0],["2006-04-05",13.62,14.52,12.78,14.4,6933.0],["2006-04-06",13.8,14.52,13.8,14.4,2083.0],["2006-04-07",13.86,14.4,13.86,14.1,800.0],["2006-04-10",13.86,14.4,13.86,14.4,3567.0],["2006-04-11",14.16,14.4,14.16,14.28,3983.0],["2006-04-12",14.28,14.28,13.8,14.1,9200.0],["2006-04-13",13.8,14.4,13.74,14.16,3233.0],["2006-04-17",14.22,14.76,14.04,14.64,15667.0],["2006-04-18",14.64,15.0,14.46,14.7,7217.0],["2006-04-19",15.0,15.72,14.1,15.54,29300.0],["2006-04-20",15.6,16.62,15.6,16.62,28833.0],["2006-04-21",16.86,17.28,16.26,16.32,14533.0],["2006-04-24",16.2,16.32,15.66,15.66,6683.0],["2006-04-25",15.9,15.96,15.06,15.24,4650.0],["2006-04-26",15.3,15.6,15.06,15.3,3650.0],["2006-04-27",15.42,15.42,15.12,15.24,4317.0],["2006-04-28",14.94,16.32,14.82,15.48,4200.0],["2006-05-01",15.66,15.66,14.82,14.88,4067.0],["2006-05-02",15.0,15.18,14.1,14.4,19333.0],["2006-05-03",14.58,14.58,14.1,14.4,7583.0],["2006-05-04",14.22,14.88,14.22,14.7,9017.0],["2006-05-05",14.94,14.94,13.14,14.1,35983.0],["2006-05-08",13.68,14.4,13.68,14.4,15933.0],["2006-05-09",14.22,15.3,13.2,15.18,16300.0],["2006-05-10",15.0,15.24,13.5,14.88,6067.0],["2006-05-11",14.82,14.88,14.1,14.4,4583.0],["2006-05-12",14.22,14.64,13.8,14.16,6250.0],["2006-05-15",13.5,14.28,13.26,13.68,12850.0],["2006-05-16",13.68,13.98,13.2,13.56,4133.0],["2006-05-17",13.8,13.8,13.14,13.44,8450.0],["2006-05-18",13.26,13.5,12.42,12.6,21867.0],["2006-05-19",13.02,13.32,11.64,12.54,30050.0],["2006-05-22",11.4,12.72,11.34,12.42,17417.0],["2006-05-23",12.36,12.72,12.3,12.54,9417.0],["2006-05-24",11.88,12.78,10.74,12.36,22783.0],["2006-05-25",12.3,12.54,12.06,12.36,5600.0],["2006-05-26",12.24,12.42,12.12,12.36,3750.0],["2006-05-30",12.36,12.42,12.12,12.42,2883.0],["2006-05-31",12.6,13.08,12.3,12.9,5300.0],["2006-06-01",13.08,13.5,12.9,13.44,3200.0],["2006-06-02",13.62,13.92,13.56,13.8,2983.0],["2006-06-05",13.98,13.98,13.38,13.38,4333.0],["2006-06-06",13.38,13.56,12.9,13.5,5900.0],["2006-06-07",13.38,13.5,12.9,13.2,12467.0],["2006-06-08",12.9,13.2,12.66,13.08,5700.0],["2006-06-09",12.96,13.26,12.84,13.26,23733.0],["2006-06-12",13.44,13.44,12.6,12.9,6717.0],["2006-06-13",12.72,12.96,12.12,12.48,5400.0],["2006-06-14",12.24,12.66,11.82,12.6,7100.0],["2006-06-15",12.84,12.96,12.0,12.96,9000.0],["2006-06-16",12.36,12.6,12.0,12.3,5883.0],["2006-06-19",12.48,12.48,12.12,12.12,1550.0],["2006-06-20",12.3,12.3,12.06,12.24,3200.0],["2006-06-21",12.0,12.42,12.0,12.3,6183.0],["2006-06-22",12.18,12.42,12.18,12.24,1500.0],["2006-06-23",12.18,12.54,12.0,12.42,5950.0],["2006-06-26",12.36,12.42,12.24,12.24,1083.0],["2006-06-27",12.12,12.3,11.88,11.88,4950.0],["2006-06-28",11.88,13.02,11.88,12.36,5650.0],["2006-06-29",13.08,13.08,12.48,12.78,5783.0],["2006-06-30",12.84,13.08,12.3,13.08,12400.0],["2006-07-03",12.48,12.78,12.42,12.72,4217.0],["2006-07-05",12.42,12.78,12.24,12.24,6000.0],["2006-07-06",12.42,12.84,12.3,12.78,4383.0],["2006-07-07",12.78,12.78,12.3,12.6,7500.0],["2006-07-10",12.72,12.72,12.3,12.42,2300.0],["2006-07-11",12.3,12.6,11.94,12.18,7100.0],["2006-07-12",12.54,12.66,12.0,12.0,283.0],["2006-07-13",12.0,12.06,11.4,12.0,10800.0],["2006-07-14",11.7,11.82,11.46,11.52,2283.0],["2006-07-17",11.4,11.64,11.34,11.64,1367.0],["2006-07-18",11.82,12.06,11.4,11.52,4550.0],["2006-07-19",11.46,11.88,11.28,11.46,5000.0],["2006-07-20",11.58,11.58,10.62,10.62,10800.0],["2006-07-21",10.32,10.56,9.6,10.5,18417.0],["2006-07-24",10.38,10.5,9.66,9.9,16033.0],["2006-07-25",10.32,11.04,9.18,9.18,24317.0],["2006-07-26",9.0,10.02,8.94,9.48,12983.0],["2006-07-27",9.78,9.78,8.7,9.0,8883.0],["2006-07-28",9.6,10.14,9.12,10.08,10567.0],["2006-07-31",10.26,10.5,9.12,10.02,7900.0],["2006-08-01",9.84,10.02,9.72,10.02,1967.0],["2006-08-02",9.9,10.02,9.78,9.78,2983.0],["2006-08-03",9.42,9.72,9.42,9.6,3917.0],["2006-08-04",9.6,9.6,9.12,9.3,1483.0],["2006-08-07",9.0,9.18,8.94,9.12,3500.0],["2006-08-08",8.94,9.6,8.88,9.12,4317.0],["2006-08-09",9.0,9.18,9.0,9.0,2150.0],["2006-08-10",8.88,9.24,8.46,8.94,8867.0],["2006-08-11",8.76,8.94,8.64,8.64,2333.0],["2006-08-14",8.7,8.7,8.4,8.4,5150.0],["2006-08-15",9.0,9.0,8.28,8.28,14267.0],["2006-08-16",8.28,8.4,8.1,8.16,11300.0],["2006-08-17",8.04,8.16,7.5,7.74,48867.0],["2006-08-18",7.86,9.36,7.86,9.0,22617.0],["2006-08-21",9.3,10.5,9.12,9.72,20350.0],["2006-08-22",9.84,9.84,9.3,9.6,8517.0],["2006-08-23",9.72,9.72,9.06,9.12,6417.0],["2006-08-24",9.36,9.36,9.0,9.0,2233.0],["2006-08-25",8.7,9.18,8.52,9.0,12650.0],["2006-08-28",9.0,9.54,8.88,8.88,6317.0],["2006-08-29",9.9,9.9,8.7,8.7,6867.0],["2006-08-30",9.66,9.66,9.0,9.3,3750.0],["2006-08-31",9.42,9.54,9.18,9.42,6383.0],["2006-09-01",9.54,9.6,9.24,9.42,2767.0],["2006-09-05",9.6,9.84,9.48,9.48,6967.0],["2006-09-06",9.48,9.84,9.42,9.66,4383.0],["2006-09-07",9.9,10.2,9.54,9.96,42400.0],["2006-09-08",9.96,9.96,9.48,9.48,9117.0],["2006-09-11",9.66,9.66,8.88,9.12,4950.0],["2006-09-12",9.0,9.0,8.58,8.7,56467.0],["2006-09-13",9.0,9.24,8.88,8.88,4117.0],["2006-09-14",9.12,9.12,8.7,9.0,6333.0],["2006-09-15",9.18,9.36,9.06,9.06,6033.0],["2006-09-18",9.0,9.06,8.7,8.82,7283.0],["2006-09-19",8.94,8.94,8.4,8.52,6500.0],["2006-09-20",8.46,8.7,8.34,8.46,13183.0],["2006-09-21",8.4,8.64,8.16,8.4,7583.0],["2006-09-22",8.46,8.64,8.28,8.58,2383.0],["2006-09-25",8.64,8.7,8.4,8.4,3767.0],["2006-09-26",8.28,8.46,8.28,8.28,5033.0],["2006-09-27",8.22,8.7,8.22,8.7,7350.0],["2006-09-28",8.28,8.76,8.16,8.58,39617.0],["2006-09-29",8.52,9.06,8.52,9.0,6817.0],["2006-10-02",9.0,9.18,8.94,9.0,2767.0],["2006-10-03",9.0,9.0,8.28,8.4,5050.0],["2006-10-04",8.46,8.88,8.16,8.22,7417.0],["2006-10-05",8.16,8.58,8.1,8.16,5117.0],["2006-10-06",8.46,8.46,8.04,8.34,5617.0],["2006-10-09",8.52,8.7,8.4,8.64,2900.0],["2006-10-10",8.64,8.76,8.1,8.4,4500.0],["2006-10-11",8.4,8.58,8.16,8.16,833.0],["2006-10-12",8.1,8.64,8.1,8.52,4650.0],["2006-10-13",8.94,8.94,8.64,8.88,2283.0],["2006-10-16",8.88,10.32,8.7,10.26,111383.0],["2006-10-17",10.5,10.74,9.78,10.2,63933.0],["2006-10-18",10.02,10.38,10.02,10.2,8000.0],["2006-10-19",10.38,10.38,10.08,10.14,5017.0],["2006-10-20",10.38,10.38,9.72,9.78,11267.0],["2006-10-23",9.9,10.02,9.66,10.02,9867.0],["2006-10-24",9.9,10.26,9.84,9.9,5283.0],["2006-10-25",9.9,10.14,9.72,9.84,30783.0],["2006-10-26",9.78,9.84,9.42,9.84,20450.0],["2006-10-27",9.96,9.96,9.72,9.9,9483.0],["2006-10-30",9.9,10.08,9.78,10.08,12767.0],["2006-10-31",9.9,10.02,9.78,10.02,3950.0],["2006-11-01",10.08,10.74,9.96,10.56,24517.0],["2006-11-02",10.32,10.68,10.2,10.56,11383.0],["2006-11-03",10.68,10.8,10.26,10.56,12367.0],["2006-11-06",10.56,10.74,10.5,10.68,15650.0],["2006-11-07",10.62,10.74,10.56,10.62,12417.0],["2006-11-08",10.5,10.62,10.2,10.62,12500.0],["2006-11-09",10.68,10.8,10.14,10.14,25550.0],["2006-11-10",10.38,10.38,9.6,9.9,20117.0],["2006-11-13",9.9,10.08,9.3,9.3,19750.0],["2006-11-14",9.48,9.9,9.12,9.9,19517.0],["2006-11-15",9.6,9.96,9.6,9.9,21167.0],["2006-11-16",9.78,9.9,9.48,9.48,3800.0],["2006-11-17",9.36,9.84,8.88,9.24,11583.0],["2006-11-20",9.12,9.9,8.7,9.0,13633.0],["2006-11-21",8.82,9.12,8.82,9.06,1267.0],["2006-11-22",8.82,10.14,8.82,9.18,14583.0],["2006-11-24",9.12,9.18,9.12,9.12,783.0],["2006-11-27",9.36,9.36,8.88,9.0,7817.0],["2006-11-28",9.06,9.06,8.76,9.06,5883.0],["2006-11-29",8.82,8.94,8.76,8.82,5717.0],["2006-11-30",8.88,8.88,8.82,8.88,4750.0],["2006-12-01",9.12,9.36,8.94,9.12,3417.0],["2006-12-04",9.12,9.18,8.88,9.0,11867.0],["2006-12-05",9.24,9.48,9.06,9.48,2783.0],["2006-12-06",9.6,10.44,9.54,10.44,284183.0],["2006-12-07",10.5,10.5,10.2,10.38,12100.0],["2006-12-08",10.44,10.44,9.78,9.96,6850.0],["2006-12-11",10.32,10.44,9.72,10.14,9067.0],["2006-12-12",10.26,10.26,10.02,10.08,5700.0],["2006-12-13",10.08,10.2,10.08,10.14,4783.0],["2006-12-14",10.14,10.14,9.96,10.14,7167.0],["2006-12-15",9.96,10.32,9.9,10.14,10433.0],["2006-12-18",10.14,10.32,9.84,10.02,8217.0],["2006-12-19",10.32,10.32,9.96,10.14,4100.0],["2006-12-20",10.26,10.26,9.84,10.02,9217.0],["2006-12-21",9.9,10.14,9.54,9.54,8850.0],["2006-12-22",9.48,9.72,9.3,9.54,3833.0],["2006-12-26",9.42,9.42,9.0,9.12,9633.0],["2006-12-27",9.12,9.66,9.06,9.36,16067.0],["2006-12-28",9.48,10.2,9.48,10.2,13000.0],["2006-12-29",10.26,10.26,9.66,9.84,7750.0],["2007-01-03",9.9,10.08,9.66,9.9,6067.0],["2007-01-04",9.9,10.32,9.6,10.26,6500.0],["2007-01-05",10.32,10.32,9.84,10.26,4233.0],["2007-01-08",10.38,10.68,10.08,10.14,4183.0],["2007-01-09",9.9,10.26,9.9,10.14,3083.0],["2007-01-10",10.38,10.44,10.08,10.44,4817.0],["2007-01-11",10.02,10.38,9.96,10.02,5350.0],["2007-01-12",10.02,10.08,9.18,9.78,13133.0],["2007-01-16",9.84,10.08,9.6,9.9,2200.0],["2007-01-17",9.78,9.9,9.36,9.9,4450.0],["2007-01-18",9.9,9.9,9.48,9.54,21467.0],["2007-01-19",9.54,10.2,9.54,10.2,9100.0],["2007-01-22",10.2,10.2,9.6,9.78,9833.0],["2007-01-23",9.78,9.96,9.36,9.48,28283.0],["2007-01-24",9.42,9.96,9.42,9.96,10983.0],["2007-01-25",9.72,10.02,9.72,9.96,6733.0],["2007-01-26",10.02,10.14,9.9,10.14,7500.0],["2007-01-29",10.02,10.74,10.02,10.68,17600.0],["2007-01-30",10.68,11.22,10.56,10.98,27217.0],["2007-01-31",11.22,11.28,10.68,10.8,19933.0],["2007-02-01",10.8,11.22,10.8,11.1,26067.0],["2007-02-02",11.22,11.22,10.8,11.1,11183.0],["2007-02-05",11.22,11.22,10.62,10.86,11167.0],["2007-02-06",10.62,10.86,10.62,10.68,7383.0],["2007-02-07",10.62,10.8,10.44,10.68,7150.0],["2007-02-08",10.74,11.52,10.74,11.4,65100.0],["2007-02-09",11.7,11.88,11.16,11.4,46567.0],["2007-02-12",11.4,11.52,10.56,10.92,11017.0],["2007-02-13",10.8,10.98,10.38,10.44,6900.0],["2007-02-14",10.38,10.86,10.14,10.68,11633.0],["2007-02-15",10.74,10.74,10.14,10.44,11067.0],["2007-02-16",10.56,10.56,9.96,10.14,19067.0],["2007-02-20",10.02,10.26,10.02,10.08,9800.0],["2007-02-21",10.2,10.32,10.08,10.32,5417.0],["2007-02-22",10.2,10.26,10.02,10.14,4317.0],["2007-02-23",10.26,10.26,9.84,9.96,6967.0],["2007-02-26",10.08,10.08,9.18,9.48,20217.0],["2007-02-27",9.48,9.48,9.0,9.48,11417.0],["2007-02-28",9.3,9.9,9.0,9.42,5600.0],["2007-03-01",9.6,9.96,9.3,9.66,7417.0],["2007-03-02",9.9,10.2,9.84,9.96,7817.0],["2007-03-05",9.96,9.96,9.42,9.42,2817.0],["2007-03-06",9.66,9.78,9.42,9.48,6117.0],["2007-03-07",9.66,10.02,9.66,9.96,10533.0],["2007-03-08",10.2,10.2,9.36,9.78,8800.0],["2007-03-09",9.9,9.9,9.66,9.78,12500.0],["2007-03-12",9.78,9.9,9.72,9.78,5283.0],["2007-03-13",9.84,9.9,9.78,9.84,3467.0],["2007-03-14",9.72,9.84,9.3,9.54,7267.0],["2007-03-15",9.48,9.72,9.42,9.66,1533.0],["2007-03-16",9.84,10.2,9.84,10.08,16183.0],["2007-03-19",10.2,10.2,9.84,10.08,3750.0],["2007-03-20",10.2,10.32,9.66,10.14,19167.0],["2007-03-21",10.2,10.32,9.96,10.14,9667.0],["2007-03-22",10.14,10.26,9.9,10.02,1717.0],["2007-03-23",9.9,10.02,9.72,9.96,1633.0],["2007-03-26",10.02,10.02,9.78,9.9,4133.0],["2007-03-27",9.96,9.96,9.6,9.72,6517.0],["2007-03-28",9.66,9.9,9.66,9.72,783.0],["2007-03-29",9.72,9.72,9.54,9.54,10933.0],["2007-03-30",9.72,9.72,9.48,9.6,1000.0],["2007-04-02",9.54,9.66,9.48,9.6,5933.0],["2007-04-03",9.84,9.84,9.18,9.3,14200.0],["2007-04-04",9.36,9.36,9.18,9.18,11567.0],["2007-04-05",9.24,9.3,9.06,9.12,4817.0],["2007-04-09",9.3,9.3,9.0,9.18,9717.0],["2007-04-10",9.18,9.54,8.88,9.06,38617.0],["2007-04-11",9.12,9.3,8.82,9.0,31750.0],["2007-04-12",9.0,9.24,8.88,8.88,9600.0],["2007-04-13",9.0,9.0,8.28,8.4,34900.0],["2007-04-16",8.4,8.88,8.28,8.4,22983.0],["2007-04-17",8.46,8.94,8.4,8.94,36050.0],["2007-04-18",9.0,9.3,8.52,8.64,22117.0],["2007-04-19",8.58,8.82,8.58,8.58,11583.0],["2007-04-20",8.7,8.7,8.46,8.46,20000.0],["2007-04-23",8.46,8.58,8.34,8.34,17917.0],["2007-04-24",8.34,8.58,8.16,8.16,15667.0],["2007-04-25",8.28,8.34,8.22,8.22,13600.0],["2007-04-26",8.16,8.82,8.16,8.64,77850.0],["2007-04-27",8.7,8.82,8.64,8.76,12167.0],["2007-04-30",8.88,9.78,8.7,9.06,55917.0],["2007-05-01",8.94,9.48,8.64,9.24,4967.0],["2007-05-02",9.3,9.6,9.0,9.54,13133.0],["2007-05-03",9.6,9.9,9.48,9.66,13983.0],["2007-05-04",8.28,8.76,7.92,8.46,31950.0],["2007-05-07",8.4,8.58,8.28,8.34,10967.0],["2007-05-08",8.4,8.52,8.28,8.28,7333.0],["2007-05-09",8.28,8.4,8.1,8.22,8633.0],["2007-05-10",8.1,8.22,7.92,7.92,30117.0],["2007-05-11",7.92,8.04,7.74,8.04,6967.0],["2007-05-14",7.8,8.22,7.68,8.22,11517.0],["2007-05-15",8.1,8.22,7.68,7.74,10167.0],["2007-05-16",7.86,8.1,7.8,8.1,11867.0],["2007-05-17",7.92,8.16,7.92,8.04,3133.0],["2007-05-18",8.22,8.34,8.1,8.16,7317.0],["2007-05-21",7.98,8.1,7.92,7.92,2900.0],["2007-05-22",7.8,8.16,7.74,7.98,6933.0],["2007-05-23",8.1,8.58,8.1,8.52,5333.0],["2007-05-24",8.58,8.58,7.86,8.28,11633.0],["2007-05-25",8.4,8.58,8.34,8.52,18900.0],["2007-05-29",8.46,8.46,8.1,8.22,7767.0],["2007-05-30",8.22,8.22,7.86,8.04,7500.0],["2007-05-31",8.04,8.34,7.92,8.28,3000.0],["2007-06-01",8.16,8.58,8.16,8.4,14867.0],["2007-06-04",8.4,8.52,8.04,8.28,4583.0],["2007-06-05",8.16,8.46,8.04,8.4,8000.0],["2007-06-06",8.4,8.46,8.28,8.4,3850.0],["2007-06-07",8.04,8.16,7.8,7.8,36267.0],["2007-06-08",7.86,7.98,7.68,7.74,11250.0],["2007-06-11",7.68,7.98,7.68,7.8,7933.0],["2007-06-12",7.8,7.86,7.56,7.56,19267.0],["2007-06-13",7.86,7.98,7.62,7.8,12267.0],["2007-06-14",7.74,7.74,7.62,7.62,17433.0],["2007-06-15",7.74,7.8,7.5,7.5,19483.0],["2007-06-18",7.68,7.68,7.56,7.62,8200.0],["2007-06-19",7.56,7.68,7.5,7.62,4517.0],["2007-06-20",7.56,7.62,7.32,7.44,10817.0],["2007-06-21",7.38,7.8,7.32,7.44,20450.0],["2007-06-22",7.44,7.62,7.44,7.5,7250.0],["2007-06-25",7.68,7.92,7.56,7.8,4867.0],["2007-06-26",7.68,7.86,7.56,7.74,1950.0],["2007-06-27",7.62,8.46,7.62,8.28,20383.0],["2007-06-28",8.58,8.88,8.22,8.28,25250.0],["2007-06-29",8.52,8.64,8.34,8.34,5067.0],["2007-07-02",8.58,8.58,8.4,8.4,5100.0],["2007-07-03",8.34,8.4,8.22,8.34,2367.0],["2007-07-05",8.34,8.76,8.34,8.52,9150.0],["2007-07-06",8.52,8.64,8.34,8.34,11750.0],["2007-07-09",8.4,8.64,8.34,8.58,8117.0],["2007-07-10",8.46,8.52,8.1,8.28,1033.0],["2007-07-11",8.34,8.58,8.28,8.34,7267.0],["2007-07-12",8.46,8.52,8.28,8.34,14217.0],["2007-07-13",8.28,8.52,8.28,8.34,4333.0],["2007-07-16",8.52,8.52,8.16,8.28,4533.0],["2007-07-17",8.52,8.58,8.22,8.28,2500.0],["2007-07-18",8.28,8.4,8.16,8.22,4583.0],["2007-07-19",8.16,8.4,8.16,8.34,10933.0],["2007-07-20",8.4,8.4,8.16,8.22,983.0],["2007-07-23",8.16,8.28,7.86,8.04,11283.0],["2007-07-24",7.98,8.04,7.86,8.04,5133.0],["2007-07-25",8.04,8.28,7.86,7.86,6833.0],["2007-07-26",7.8,7.8,7.5,7.74,7783.0],["2007-07-27",7.86,7.86,7.5,7.68,8000.0],["2007-07-30",7.56,7.86,7.5,7.56,2250.0],["2007-07-31",7.26,7.74,7.14,7.74,16317.0],["2007-08-01",8.04,8.04,7.2,7.62,3533.0],["2007-08-02",7.86,8.34,7.38,8.28,8250.0],["2007-08-03",8.04,8.28,7.8,8.22,7583.0],["2007-08-06",7.32,8.16,7.32,8.04,2633.0],["2007-08-07",7.92,8.16,7.74,7.92,9650.0],["2007-08-08",8.04,8.16,7.92,8.1,1233.0],["2007-08-09",7.92,8.16,7.86,8.04,4900.0],["2007-08-10",8.1,8.16,7.92,8.1,2450.0],["2007-08-13",8.1,8.4,7.74,7.74,4933.0],["2007-08-14",7.8,7.92,7.26,7.38,4983.0],["2007-08-15",7.44,7.8,7.38,7.8,1633.0],["2007-08-16",7.8,8.04,7.8,8.04,2500.0],["2007-08-17",8.1,8.16,7.56,7.8,3783.0],["2007-08-20",7.56,8.04,7.56,7.68,4250.0],["2007-08-21",7.8,8.16,7.74,7.8,9800.0],["2007-08-22",7.92,8.4,7.8,8.22,8750.0],["2007-08-23",7.92,8.4,7.92,8.28,8000.0],["2007-08-24",8.34,8.64,8.22,8.28,6550.0],["2007-08-27",8.4,8.7,8.28,8.4,8850.0],["2007-08-28",8.4,8.7,8.22,8.22,8600.0],["2007-08-29",8.4,8.4,7.98,8.34,6767.0],["2007-08-30",8.34,8.82,8.34,8.58,7950.0],["2007-08-31",8.34,8.64,8.04,8.04,3783.0],["2007-09-04",7.86,8.4,7.86,8.04,4650.0],["2007-09-05",8.1,8.7,8.1,8.34,7883.0],["2007-09-06",7.8,7.98,7.32,7.32,36067.0],["2007-09-07",7.8,7.86,7.2,7.32,15283.0],["2007-09-10",7.32,7.32,6.9,7.14,37517.0],["2007-09-11",6.96,7.2,6.84,7.2,21533.0],["2007-09-12",7.14,7.14,6.48,6.66,12100.0],["2007-09-13",6.42,6.72,5.7,6.06,47600.0],["2007-09-14",5.94,6.66,5.94,6.54,21500.0],["2007-09-17",6.42,6.48,5.94,6.48,18567.0],["2007-09-18",6.42,6.42,5.88,6.06,33583.0],["2007-09-19",6.0,6.24,6.0,6.18,11983.0],["2007-09-20",6.42,6.42,6.0,6.18,11533.0],["2007-09-21",6.12,6.18,5.94,6.12,26533.0],["2007-09-24",6.06,7.08,6.06,6.48,9800.0],["2007-09-25",6.24,6.6,6.18,6.54,2650.0],["2007-09-26",6.6,6.6,5.7,5.94,31600.0],["2007-09-27",5.76,6.3,5.22,5.94,83417.0],["2007-09-28",5.88,6.06,5.7,6.0,11700.0],["2007-10-01",6.06,6.06,5.64,5.76,14200.0],["2007-10-02",5.7,5.94,5.7,5.76,14750.0],["2007-10-03",5.82,5.94,5.76,5.82,5583.0],["2007-10-04",5.76,5.82,5.76,5.82,1250.0],["2007-10-05",5.82,6.42,5.82,6.3,10833.0],["2007-10-08",6.48,6.48,6.24,6.42,4917.0],["2007-10-09",6.42,6.48,6.06,6.24,3800.0],["2007-10-10",6.18,6.24,5.94,6.24,1667.0],["2007-10-11",6.24,6.48,6.24,6.48,4800.0],["2007-10-12",6.6,6.6,6.36,6.54,5267.0],["2007-10-15",6.54,6.84,6.36,6.84,9333.0],["2007-10-16",6.78,6.78,6.66,6.78,933.0],["2007-10-17",6.9,6.9,6.42,6.6,2300.0],["2007-10-18",6.48,6.78,6.18,6.54,4917.0],["2007-10-19",6.48,6.72,6.0,6.42,5650.0],["2007-10-22",6.6,6.6,6.24,6.48,5367.0],["2007-10-23",6.48,6.48,6.48,6.48,333.0],["2007-10-24",6.42,6.42,6.18,6.3,2883.0],["2007-10-25",6.42,6.42,5.88,6.06,7133.0],["2007-10-26",6.0,6.42,6.0,6.06,3750.0],["2007-10-29",6.12,6.18,6.0,6.12,3083.0],["2007-10-30",6.06,6.24,6.0,6.0,3150.0],["2007-10-31",6.0,6.3,6.0,6.12,4150.0],["2007-11-01",6.06,6.66,5.94,6.48,8667.0],["2007-11-02",6.42,6.54,6.24,6.42,4233.0],["2007-11-05",6.24,6.3,6.0,6.0,5867.0],["2007-11-06",6.06,6.24,6.0,6.24,3083.0],["2007-11-07",6.18,6.18,5.94,6.0,10117.0],["2007-11-08",6.12,6.12,5.88,6.06,7750.0],["2007-11-09",6.06,6.12,5.94,6.0,8367.0],["2007-11-12",6.0,6.06,5.94,5.94,2667.0],["2007-11-13",6.0,6.0,5.94,6.0,1050.0],["2007-11-14",5.94,6.06,5.94,6.0,10683.0],["2007-11-15",6.0,6.0,5.88,6.0,1800.0],["2007-11-16",6.0,6.0,5.7,5.76,24100.0],["2007-11-19",5.94,6.0,5.64,5.88,5200.0],["2007-11-20",5.94,5.94,5.64,5.94,10550.0],["2007-11-21",5.94,5.94,5.64,5.94,18883.0],["2007-11-23",5.94,5.94,5.88,5.94,1100.0],["2007-11-26",5.94,5.94,5.82,5.94,3617.0],["2007-11-27",5.94,5.94,5.82,5.88,10183.0],["2007-11-28",5.88,5.94,5.88,5.88,5333.0],["2007-11-29",5.94,5.94,5.82,5.88,8083.0],["2007-11-30",5.88,5.88,5.58,5.88,8900.0],["2007-12-03",5.94,5.94,5.52,5.82,4433.0],["2007-12-04",5.64,5.94,5.1,5.52,3667.0],["2007-12-05",5.46,6.0,5.4,5.46,8450.0],["2007-12-06",5.16,5.46,5.1,5.1,3767.0],["2007-12-07",5.4,5.4,4.98,5.22,11183.0],["2007-12-10",5.16,5.28,4.98,4.98,3483.0],["2007-12-11",4.98,5.1,4.98,4.98,6567.0],["2007-12-12",4.98,5.34,4.92,5.16,11717.0],["2007-12-13",5.1,5.22,4.8,5.22,9333.0],["2007-12-14",4.86,5.16,4.86,5.1,3117.0],["2007-12-17",4.92,5.04,4.92,4.98,1517.0],["2007-12-18",4.86,5.1,4.8,5.1,11650.0],["2007-12-19",5.1,5.4,5.04,5.16,29883.0],["2007-12-20",5.16,5.4,5.04,5.04,15200.0],["2007-12-21",5.04,5.16,4.8,4.86,5150.0],["2007-12-24",4.68,5.1,4.68,5.04,1733.0],["2007-12-26",4.8,5.16,4.74,4.8,6717.0],["2007-12-27",4.86,4.92,4.68,4.68,11317.0],["2007-12-28",5.1,5.1,4.5,4.74,16700.0],["2007-12-31",4.5,4.86,4.5,4.56,33017.0],["2008-01-02",4.5,4.68,4.5,4.62,6033.0],["2008-01-03",4.62,4.68,4.56,4.68,2067.0],["2008-01-04",4.98,4.98,4.5,4.8,3967.0],["2008-01-07",4.62,4.74,4.5,4.74,8067.0],["2008-01-08",4.8,4.98,4.44,4.68,5617.0],["2008-01-09",4.92,5.04,4.68,4.74,4883.0],["2008-01-10",4.92,4.92,4.68,4.74,733.0],["2008-01-11",4.74,4.86,4.32,4.32,18233.0],["2008-01-14",4.32,4.44,4.26,4.26,1733.0],["2008-01-15",4.26,4.44,4.02,4.02,10583.0],["2008-01-16",3.9,3.9,3.3,3.6,25000.0],["2008-01-17",3.54,3.9,3.18,3.9,24300.0],["2008-01-18",3.48,3.66,3.42,3.54,6817.0],["2008-01-22",3.3,3.48,2.82,2.94,31883.0],["2008-01-23",3.36,3.54,3.0,3.42,17017.0],["2008-01-24",3.9,4.44,3.9,4.38,38850.0],["2008-01-25",4.62,4.74,4.38,4.5,4800.0],["2008-01-28",4.38,4.56,4.38,4.44,983.0],["2008-01-29",4.26,4.86,4.26,4.86,14217.0],["2008-01-30",4.74,5.1,4.68,5.1,7933.0],["2008-01-31",5.22,5.4,4.8,4.98,17750.0],["2008-02-01",4.98,5.28,4.98,5.28,5117.0],["2008-02-04",5.4,5.64,5.4,5.58,5717.0],["2008-02-05",5.7,5.82,5.64,5.7,8867.0],["2008-02-06",5.34,6.0,4.86,5.64,7300.0],["2008-02-07",5.04,5.76,5.04,5.34,2067.0],["2008-02-08",5.4,5.4,4.8,5.1,4267.0],["2008-02-11",4.86,5.04,4.86,5.04,2200.0],["2008-02-12",4.8,4.8,4.38,4.38,7900.0],["2008-02-13",4.56,4.74,4.56,4.74,2533.0],["2008-02-14",5.46,5.76,4.86,5.04,11233.0],["2008-02-15",5.46,5.58,5.1,5.22,917.0],["2008-02-19",4.92,5.16,4.86,4.98,1417.0],["2008-02-20",4.92,5.04,4.92,4.92,933.0],["2008-02-21",4.92,4.98,4.68,4.74,567.0],["2008-02-22",4.68,4.86,4.44,4.5,8800.0],["2008-02-25",4.5,4.98,4.32,4.62,5817.0],["2008-02-26",4.32,4.8,4.26,4.44,4350.0],["2008-02-27",4.5,4.8,4.5,4.8,250.0],["2008-02-28",4.74,4.8,4.74,4.8,117.0],["2008-02-29",4.74,4.74,4.14,4.32,6983.0],["2008-03-03",5.1,5.1,2.88,3.42,28667.0],["2008-03-04",3.9,4.56,3.72,4.56,42383.0],["2008-03-05",4.62,5.22,4.62,5.22,23633.0],["2008-03-06",5.28,5.28,4.92,4.98,6167.0],["2008-03-07",5.04,5.04,4.92,4.92,3200.0],["2008-03-10",4.92,5.4,4.56,5.4,15983.0],["2008-03-11",5.28,6.24,5.28,5.52,54133.0],["2008-03-12",5.46,5.7,5.46,5.64,26583.0],["2008-03-13",5.7,5.82,5.64,5.7,7000.0],["2008-03-14",5.7,5.82,5.58,5.7,15167.0],["2008-03-17",5.16,5.76,5.16,5.58,5083.0],["2008-03-18",5.34,5.82,5.22,5.52,3300.0],["2008-03-19",5.82,5.82,5.46,5.7,4417.0],["2008-03-20",6.12,6.12,5.46,5.46,8317.0],["2008-03-24",5.64,6.0,5.46,5.46,4950.0],["2008-03-25",5.46,5.7,5.46,5.64,800.0],["2008-03-26",5.76,5.82,5.58,5.76,6883.0],["2008-03-27",5.76,5.88,5.76,5.76,500.0],["2008-03-28",5.88,5.88,5.7,5.76,3683.0],["2008-03-31",5.88,5.88,5.52,5.52,200.0],["2008-04-01",5.88,5.88,5.4,5.76,2033.0],["2008-04-02",5.82,5.88,5.82,5.82,7733.0],["2008-04-03",5.82,5.88,5.7,5.88,233.0],["2008-04-04",5.82,5.82,5.64,5.64,1750.0],["2008-04-07",5.82,5.88,5.64,5.88,4233.0],["2008-04-08",6.0,6.0,5.64,6.0,5417.0],["2008-04-09",6.12,6.12,5.76,5.76,783.0],["2008-04-10",5.76,5.94,5.64,5.88,5133.0],["2008-04-11",5.88,5.88,5.88,5.88,0.0],["2008-04-14",5.7,5.7,5.46,5.46,1000.0],["2008-04-15",5.7,5.76,5.4,5.4,3283.0],["2008-04-16",5.28,6.06,5.1,6.0,9517.0],["2008-04-17",6.0,6.0,5.76,5.76,950.0],["2008-04-18",5.76,6.0,5.64,5.64,2333.0],["2008-04-21",5.58,5.58,5.28,5.28,1300.0],["2008-04-22",5.22,5.28,4.74,4.74,6800.0],["2008-04-23",5.04,5.28,5.04,5.16,2867.0],["2008-04-24",5.16,5.22,5.16,5.22,617.0],["2008-04-25",5.1,5.1,4.86,4.86,3367.0],["2008-04-28",4.74,4.8,4.56,4.56,1833.0],["2008-04-29",4.8,4.8,4.44,4.62,80467.0],["2008-04-30",4.8,4.92,4.56,4.8,1250.0],["2008-05-01",4.68,5.22,4.68,5.22,667.0],["2008-05-02",5.22,5.22,4.92,5.04,1133.0],["2008-05-05",4.86,4.92,4.8,4.86,1617.0],["2008-05-06",4.8,5.76,4.68,5.76,7533.0],["2008-05-07",5.76,5.76,4.98,4.98,1117.0],["2008-05-08",5.28,5.7,4.74,4.86,6867.0],["2008-05-09",5.04,5.4,5.04,5.22,3650.0],["2008-05-12",5.16,5.4,5.1,5.28,1650.0],["2008-05-13",5.16,5.28,5.16,5.16,133.0],["2008-05-14",4.92,5.34,4.92,5.34,1733.0],["2008-05-15",5.34,5.34,5.34,5.34,0.0],["2008-05-16",4.98,5.46,4.98,5.46,700.0],["2008-05-19",5.22,5.4,5.22,5.34,2183.0],["2008-05-20",5.16,5.16,4.8,5.1,1617.0],["2008-05-21",5.1,5.1,4.86,5.04,900.0],["2008-05-22",5.1,5.16,5.04,5.04,13350.0],["2008-05-23",4.68,5.4,4.62,5.4,6267.0],["2008-05-27",4.92,5.52,4.92,5.52,4717.0],["2008-05-28",5.52,5.58,5.4,5.46,5267.0],["2008-05-29",5.52,5.52,5.28,5.4,4483.0],["2008-05-30",5.22,5.28,5.22,5.22,1550.0],["2008-06-02",5.1,5.4,5.1,5.34,267.0],["2008-06-03",5.16,5.16,5.1,5.1,1100.0],["2008-06-04",5.34,5.34,4.92,4.92,2633.0],["2008-06-05",4.92,5.1,4.92,4.92,4433.0],["2008-06-06",4.98,5.04,4.74,4.8,1067.0],["2008-06-09",4.86,4.86,4.68,4.68,650.0],["2008-06-10",4.68,4.8,4.62,4.74,2067.0],["2008-06-11",4.62,4.68,4.5,4.62,2217.0],["2008-06-12",4.68,4.74,4.2,4.62,4117.0],["2008-06-13",4.62,4.74,4.62,4.74,800.0],["2008-06-16",4.74,4.8,4.68,4.8,717.0],["2008-06-17",4.68,4.68,4.2,4.38,3233.0],["2008-06-18",4.38,4.5,4.32,4.5,567.0],["2008-06-19",4.5,4.5,4.38,4.5,1867.0],["2008-06-20",4.68,4.74,4.68,4.74,200.0],["2008-06-23",4.74,4.74,4.74,4.74,0.0],["2008-06-24",4.62,4.62,4.32,4.62,250.0],["2008-06-25",4.8,4.8,4.44,4.56,1000.0],["2008-06-26",4.38,4.38,3.6,4.2,10633.0],["2008-06-27",3.96,4.56,3.6,3.66,25100.0],["2008-06-30",3.72,4.26,3.66,4.14,3400.0],["2008-07-01",4.2,4.44,3.9,4.44,6583.0],["2008-07-02",4.5,4.56,4.02,4.14,3117.0],["2008-07-03",4.62,4.74,3.96,3.96,2483.0],["2008-07-07",4.74,4.74,3.6,3.84,12167.0],["2008-07-08",3.6,3.84,3.48,3.6,4117.0],["2008-07-09",3.48,3.78,3.42,3.48,2100.0],["2008-07-10",3.48,3.6,3.3,3.36,12417.0],["2008-07-11",3.36,3.54,3.3,3.54,550.0],["2008-07-14",3.3,3.42,3.24,3.3,2817.0],["2008-07-15",3.18,3.24,2.88,3.24,8467.0],["2008-07-16",3.06,3.6,3.06,3.6,3700.0],["2008-07-17",3.48,3.66,3.48,3.66,783.0],["2008-07-18",3.6,3.72,3.48,3.48,400.0],["2008-07-21",3.6,3.78,3.48,3.54,150.0],["2008-07-22",3.54,3.78,3.48,3.48,1217.0],["2008-07-23",3.36,3.72,3.24,3.48,533.0],["2008-07-24",3.42,3.66,3.42,3.66,67.0],["2008-07-25",3.72,3.9,3.72,3.78,433.0],["2008-07-28",3.48,3.72,3.3,3.72,367.0],["2008-07-29",3.06,3.96,3.06,3.84,2717.0],["2008-07-30",3.96,4.08,3.9,3.9,3350.0],["2008-07-31",4.08,4.14,4.08,4.14,2517.0],["2008-08-01",3.84,3.84,3.54,3.54,1050.0],["2008-08-04",3.54,3.6,3.54,3.54,1350.0],["2008-08-05",3.6,3.78,3.54,3.72,1350.0],["2008-08-06",3.54,3.96,3.54,3.9,333.0],["2008-08-07",4.14,4.14,3.84,3.84,400.0],["2008-08-08",3.18,3.54,2.88,3.3,2783.0],["2008-08-11",3.3,3.84,3.3,3.78,4533.0],["2008-08-12",3.78,3.78,3.78,3.78,0.0],["2008-08-13",3.54,3.6,3.54,3.6,617.0],["2008-08-14",3.48,3.48,3.42,3.42,67.0],["2008-08-15",3.36,3.54,3.12,3.12,8517.0],["2008-08-18",3.3,3.36,3.06,3.36,1733.0],["2008-08-19",3.36,3.36,3.36,3.36,0.0],["2008-08-20",3.3,3.3,3.3,3.3,217.0],["2008-08-21",3.18,3.3,3.18,3.3,717.0],["2008-08-22",3.06,3.78,3.06,3.78,3933.0],["2008-08-25",3.78,3.78,3.78,3.78,0.0],["2008-08-26",3.6,3.78,3.3,3.78,3033.0],["2008-08-27",3.72,3.72,3.6,3.66,2383.0],["2008-08-28",3.66,3.66,3.06,3.36,1117.0],["2008-08-29",3.54,3.54,3.12,3.12,400.0],["2008-09-02",3.3,3.3,3.0,3.12,3167.0],["2008-09-03",3.12,3.18,2.88,3.06,4883.0],["2008-09-04",3.12,3.12,3.0,3.06,1000.0],["2008-09-05",3.06,3.06,2.7,2.88,4300.0],["2008-09-08",2.76,3.18,2.76,2.94,1233.0],["2008-09-09",3.0,3.0,2.82,2.94,2700.0],["2008-09-10",3.0,3.0,2.7,2.7,5067.0],["2008-09-11",2.82,2.82,2.7,2.76,1900.0],["2008-09-12",2.76,3.06,2.7,2.7,6000.0],["2008-09-15",2.7,3.06,2.64,3.06,3333.0],["2008-09-16",2.58,3.12,2.58,2.76,1733.0],["2008-09-17",2.7,2.82,2.4,2.52,7083.0],["2008-09-18",2.94,2.94,2.4,2.52,1717.0],["2008-09-19",2.88,3.0,2.4,2.82,5817.0],["2008-09-22",2.4,2.7,2.4,2.52,1750.0],["2008-09-23",2.7,2.88,2.7,2.7,1667.0],["2008-09-24",2.76,2.76,2.7,2.7,117.0],["2008-09-25",2.64,3.06,2.46,3.0,61833.0],["2008-09-26",2.88,2.88,2.58,2.58,2850.0],["2008-09-29",3.0,3.0,2.94,3.0,1200.0],["2008-09-30",2.82,2.82,2.46,2.64,400.0],["2008-10-01",2.4,2.4,2.4,2.4,83.0],["2008-10-02",2.52,2.76,2.52,2.64,867.0],["2008-10-03",2.28,2.76,2.28,2.7,2717.0],["2008-10-06",2.4,2.7,2.28,2.4,3250.0],["2008-10-07",2.34,2.4,2.1,2.16,2667.0],["2008-10-08",2.28,2.4,1.8,2.22,18117.0],["2008-10-09",1.8,2.28,1.8,2.1,9600.0],["2008-10-10",2.1,2.22,1.68,2.22,5167.0],["2008-10-13",2.1,2.34,2.1,2.22,3133.0],["2008-10-14",2.04,2.52,2.04,2.22,1067.0],["2008-10-15",2.22,2.22,2.22,2.22,50.0],["2008-10-16",1.86,2.04,1.86,1.98,917.0],["2008-10-17",2.04,2.1,1.98,2.04,1850.0],["2008-10-20",1.98,2.1,1.98,2.1,1967.0],["2008-10-21",2.1,2.1,2.04,2.1,967.0],["2008-10-22",2.1,2.1,1.92,1.92,2967.0],["2008-10-23",1.92,1.92,1.8,1.92,950.0],["2008-10-24",1.56,1.98,1.56,1.92,1217.0],["2008-10-27",1.92,2.1,1.92,2.1,1683.0],["2008-10-28",1.92,2.04,1.92,1.92,1233.0],["2008-10-29",1.92,2.1,1.8,2.1,4350.0],["2008-10-30",2.22,2.94,2.22,2.88,34183.0],["2008-10-31",3.0,3.06,2.88,3.06,12017.0],["2008-11-03",3.06,3.3,3.06,3.12,7767.0],["2008-11-04",3.3,3.42,3.3,3.36,41017.0],["2008-11-05",3.54,3.66,3.48,3.48,22183.0],["2008-11-06",3.84,3.84,3.66,3.66,45033.0],["2008-11-07",3.72,3.72,3.72,3.72,74717.0],["2008-11-10",3.6,3.66,3.48,3.48,34033.0],["2008-11-11",3.36,3.6,3.36,3.54,433.0],["2008-11-12",3.3,3.42,3.18,3.3,9700.0],["2008-11-13",3.18,3.48,3.18,3.24,467.0],["2008-11-14",3.72,3.72,3.24,3.6,267.0],["2008-11-17",3.18,3.48,3.18,3.18,8550.0],["2008-11-18",3.18,3.42,3.18,3.24,4350.0],["2008-11-19",2.94,3.3,2.94,3.18,2250.0],["2008-11-20",3.18,3.3,2.64,2.64,32400.0],["2008-11-21",2.64,3.06,2.64,2.7,1783.0],["2008-11-24",3.0,3.12,3.0,3.0,5467.0],["2008-11-25",3.0,3.3,2.7,2.7,35650.0],["2008-11-26",2.88,3.54,2.82,3.36,8050.0],["2008-11-28",3.36,3.36,3.3,3.3,1650.0],["2008-12-01",3.54,6.0,3.3,3.42,32600.0],["2008-12-02",3.6,3.9,3.6,3.66,5600.0],["2008-12-03",3.66,3.84,3.6,3.6,3583.0],["2008-12-04",3.54,3.66,3.54,3.66,5133.0],["2008-12-05",2.64,3.36,2.64,3.24,8417.0],["2008-12-08",3.18,3.6,3.18,3.18,17533.0],["2008-12-09",3.12,3.48,3.12,3.3,750.0],["2008-12-10",3.0,3.42,3.0,3.42,1383.0],["2008-12-11",3.12,3.36,3.0,3.0,4300.0],["2008-12-12",3.06,3.12,3.0,3.12,10950.0],["2008-12-15",2.94,3.3,2.94,3.3,217.0],["2008-12-16",3.3,3.42,3.24,3.3,2900.0],["2008-12-17",3.3,3.42,3.24,3.42,1850.0],["2008-12-18",3.42,3.66,3.42,3.6,11033.0],["2008-12-19",3.6,3.84,3.48,3.48,6250.0],["2008-12-22",3.6,3.72,3.6,3.6,2300.0],["2008-12-23",3.6,3.9,3.6,3.66,1500.0],["2008-12-24",3.66,3.66,3.66,3.66,0.0],["2008-12-26",3.72,3.78,3.66,3.78,517.0],["2008-12-29",3.96,4.14,3.66,4.14,7767.0],["2008-12-30",3.96,4.08,3.36,3.36,1683.0],["2008-12-31",3.78,3.9,3.18,3.36,12817.0],["2009-01-02",3.3,4.2,3.3,3.9,1133.0],["2009-01-05",3.78,4.2,3.78,3.78,700.0],["2009-01-06",3.78,4.14,3.6,3.6,5400.0],["2009-01-07",3.78,3.9,3.78,3.9,1783.0],["2009-01-08",3.9,3.9,3.3,3.78,467.0],["2009-01-09",3.78,3.96,3.78,3.78,150.0],["2009-01-12",3.9,3.9,3.78,3.84,500.0],["2009-01-13",3.9,4.08,3.9,3.9,3617.0],["2009-01-14",3.9,3.9,3.9,3.9,0.0],["2009-01-15",3.84,3.9,3.42,3.42,3300.0],["2009-01-16",3.96,3.96,3.96,3.96,167.0],["2009-01-20",4.02,4.14,4.02,4.08,200.0],["2009-01-21",4.08,4.14,4.08,4.14,3250.0],["2009-01-22",3.42,3.84,3.42,3.72,1400.0],["2009-01-23",4.14,4.14,3.6,4.02,67.0],["2009-01-26",3.48,3.72,3.48,3.66,367.0],["2009-01-27",3.66,3.66,3.66,3.66,0.0],["2009-01-28",4.14,4.44,3.72,3.72,2333.0],["2009-01-29",3.84,3.96,3.84,3.96,733.0],["2009-01-30",3.96,3.96,3.96,3.96,0.0],["2009-02-02",3.96,3.96,3.66,3.66,1000.0],["2009-02-03",3.72,3.78,3.72,3.78,233.0],["2009-02-04",3.78,3.78,3.78,3.78,0.0],["2009-02-05",3.6,4.02,3.6,4.02,200.0],["2009-02-06",3.6,3.6,3.3,3.42,2117.0],["2009-02-09",3.42,3.42,3.0,3.12,4283.0],["2009-02-10",3.12,3.12,3.0,3.06,12717.0],["2009-02-11",3.0,3.18,3.0,3.0,21000.0],["2009-02-12",3.18,3.18,3.0,3.06,300.0],["2009-02-13",3.06,3.06,3.0,3.06,3717.0],["2009-02-17",3.06,3.06,2.94,2.94,9517.0],["2009-02-18",3.06,3.36,2.94,2.94,750.0],["2009-02-19",2.94,3.12,2.94,2.94,5400.0],["2009-02-20",2.94,3.24,2.94,2.94,1233.0],["2009-02-23",2.94,2.94,2.94,2.94,4500.0],["2009-02-24",2.88,3.06,2.88,2.94,5617.0],["2009-02-25",2.94,2.94,2.88,2.94,2233.0],["2009-02-26",2.88,3.0,2.88,2.94,4267.0],["2009-02-27",2.88,3.0,2.88,2.88,317.0],["2009-03-02",2.94,2.94,2.76,2.76,9667.0],["2009-03-03",2.76,2.82,2.76,2.76,4767.0],["2009-03-04",3.0,3.0,2.76,3.0,817.0],["2009-03-05",3.0,3.0,2.76,2.76,9433.0],["2009-03-06",2.76,2.82,2.7,2.7,9267.0],["2009-03-09",2.7,2.82,2.7,2.76,100.0],["2009-03-10",2.64,2.76,2.64,2.64,933.0],["2009-03-11",2.82,2.82,2.64,2.64,350.0],["2009-03-12",2.7,2.7,2.64,2.64,3450.0],["2009-03-13",2.64,2.64,2.58,2.58,15633.0],["2009-03-16",3.0,3.0,2.52,2.94,533.0],["2009-03-17",2.7,2.94,2.7,2.7,83.0],["2009-03-18",3.0,3.0,2.7,2.7,500.0],["2009-03-19",2.82,3.6,2.7,2.7,1817.0],["2009-03-20",2.7,2.7,2.7,2.7,133.0],["2009-03-23",2.7,3.24,2.7,3.24,433.0],["2009-03-24",3.0,3.12,2.82,3.0,417.0],["2009-03-25",3.0,3.0,3.0,3.0,0.0],["2009-03-26",3.12,3.18,3.06,3.06,667.0],["2009-03-27",2.76,3.24,2.76,2.76,300.0],["2009-03-30",2.88,2.88,2.76,2.76,1133.0],["2009-03-31",2.76,2.76,2.76,2.76,400.0],["2009-04-01",2.76,2.76,2.7,2.7,1233.0],["2009-04-02",2.88,2.88,2.7,2.82,467.0],["2009-04-03",2.82,2.82,2.82,2.82,117.0],["2009-04-06",3.0,3.0,2.64,2.7,2867.0],["2009-04-07",2.7,2.88,2.64,2.64,850.0],["2009-04-08",2.76,2.88,2.58,2.58,5800.0],["2009-04-09",2.7,3.3,2.58,3.06,2867.0],["2009-04-13",2.76,3.0,2.7,3.0,867.0],["2009-04-14",2.76,3.0,2.76,2.82,2900.0],["2009-04-15",3.06,3.06,2.94,3.0,1000.0],["2009-04-16",2.94,2.94,2.76,2.76,1200.0],["2009-04-17",3.0,3.0,2.76,2.76,133.0],["2009-04-20",2.64,3.0,2.64,3.0,1767.0],["2009-04-21",3.0,3.0,3.0,3.0,67.0],["2009-04-22",3.18,3.18,2.88,2.88,417.0],["2009-04-23",2.82,2.94,2.64,2.94,750.0],["2009-04-24",2.76,2.94,2.76,2.94,317.0],["2009-04-27",3.0,3.0,2.76,2.76,617.0],["2009-04-28",2.76,2.76,2.76,2.76,0.0],["2009-04-29",2.7,2.7,2.7,2.7,117.0],["2009-04-30",3.0,3.0,2.52,2.7,5150.0],["2009-05-01",2.64,2.76,2.34,2.58,6467.0],["2009-05-04",2.58,2.58,2.58,2.58,0.0],["2009-05-05",2.76,2.76,2.76,2.76,17.0],["2009-05-06",2.88,2.94,2.88,2.88,1250.0],["2009-05-07",2.88,2.88,2.7,2.7,617.0],["2009-05-08",2.88,3.0,2.88,3.0,3383.0],["2009-05-11",3.0,3.0,2.82,2.82,3900.0],["2009-05-12",2.82,2.82,2.82,2.82,0.0],["2009-05-13",2.76,2.82,2.64,2.82,1500.0],["2009-05-14",2.82,3.24,2.64,2.76,22450.0],["2009-05-15",2.76,2.76,2.7,2.7,8150.0],["2009-05-18",2.88,3.06,2.88,2.94,5900.0],["2009-05-19",2.94,2.94,2.94,2.94,0.0],["2009-05-20",2.76,2.76,2.7,2.76,767.0],["2009-05-21",2.7,2.7,2.64,2.64,400.0],["2009-05-22",2.7,2.76,2.64,2.7,4433.0],["2009-05-26",2.76,2.76,2.64,2.76,2683.0],["2009-05-27",2.76,2.76,2.76,2.76,0.0],["2009-05-28",2.76,2.88,2.7,2.7,1133.0],["2009-05-29",2.76,2.76,2.7,2.7,267.0],["2009-06-01",2.88,2.88,2.76,2.82,883.0],["2009-06-02",2.82,2.82,2.82,2.82,0.0],["2009-06-03",2.7,2.82,2.7,2.82,167.0],["2009-06-04",2.64,2.76,2.64,2.64,2833.0],["2009-06-05",2.7,3.0,2.64,3.0,42450.0],["2009-06-08",3.0,3.24,2.94,3.24,12233.0],["2009-06-09",3.24,3.3,3.0,3.0,14483.0],["2009-06-10",3.0,3.0,2.7,2.76,10433.0],["2009-06-11",2.7,3.12,2.64,2.7,13083.0],["2009-06-12",2.76,2.88,2.64,2.64,52200.0],["2009-06-15",2.76,2.94,2.64,2.82,28100.0],["2009-06-16",2.94,3.0,2.7,2.94,19400.0],["2009-06-17",2.94,3.06,2.82,2.88,11567.0],["2009-06-18",2.88,3.06,2.88,2.94,6417.0],["2009-06-19",2.88,3.06,2.88,2.88,1133.0],["2009-06-22",2.88,2.88,2.88,2.88,0.0],["2009-06-23",2.88,2.88,2.7,2.76,2750.0],["2009-06-24",2.76,2.76,2.7,2.7,4633.0],["2009-06-25",2.88,2.88,2.7,2.7,5450.0],["2009-06-26",2.76,2.76,2.58,2.58,14250.0],["2009-06-29",2.64,2.82,2.58,2.76,1850.0],["2009-06-30",2.7,2.76,2.7,2.76,2033.0],["2009-07-01",2.7,2.7,2.52,2.64,8417.0],["2009-07-02",2.46,2.64,2.46,2.58,2983.0],["2009-07-06",2.46,2.46,2.34,2.34,8383.0],["2009-07-07",2.4,2.58,2.34,2.58,3717.0],["2009-07-08",2.46,2.58,2.34,2.46,10283.0],["2009-07-09",2.58,2.58,2.28,2.52,6650.0],["2009-07-10",2.58,2.58,2.4,2.58,5150.0],["2009-07-13",2.58,2.64,2.58,2.64,1900.0],["2009-07-14",2.64,2.64,2.16,2.64,3100.0],["2009-07-15",2.58,2.58,2.4,2.46,2600.0],["2009-07-16",2.52,2.58,2.46,2.52,6383.0],["2009-07-17",2.58,2.64,2.46,2.64,10650.0],["2009-07-20",2.28,2.64,2.28,2.58,9600.0],["2009-07-21",2.52,2.58,2.52,2.52,4233.0],["2009-07-22",2.52,2.58,2.52,2.52,4300.0],["2009-07-23",2.52,2.58,2.4,2.58,18900.0],["2009-07-24",2.58,2.58,2.4,2.46,18600.0],["2009-07-27",2.52,2.58,2.4,2.46,4867.0],["2009-07-28",2.58,2.58,2.46,2.46,12117.0],["2009-07-29",2.52,2.64,2.4,2.46,24917.0],["2009-07-30",2.52,2.7,2.4,2.46,24217.0],["2009-07-31",2.58,2.58,2.4,2.46,18883.0],["2009-08-03",2.46,2.46,2.16,2.16,39267.0],["2009-08-04",2.46,2.46,2.34,2.34,22933.0],["2009-08-05",2.4,2.46,2.22,2.34,7833.0],["2009-08-06",2.4,2.52,2.4,2.4,28183.0],["2009-08-07",2.4,2.7,2.4,2.52,82533.0],["2009-08-10",2.7,2.7,2.46,2.58,23200.0],["2009-08-11",2.58,2.58,2.34,2.58,27650.0],["2009-08-12",2.52,2.58,2.46,2.52,15733.0],["2009-08-13",2.52,2.64,2.46,2.64,25617.0],["2009-08-14",2.64,2.64,2.58,2.64,4800.0],["2009-08-17",2.64,2.64,2.4,2.4,2233.0],["2009-08-18",2.22,2.4,2.22,2.34,4367.0],["2009-08-19",2.34,2.46,2.34,2.4,2083.0],["2009-08-20",2.34,2.46,2.28,2.4,5867.0],["2009-08-21",2.4,2.46,2.34,2.4,5567.0],["2009-08-24",2.46,2.52,2.4,2.52,6750.0],["2009-08-25",2.58,2.82,2.28,2.7,21583.0],["2009-08-26",2.76,2.88,2.64,2.7,13717.0],["2009-08-27",2.82,3.54,2.82,3.12,51800.0],["2009-08-28",3.3,3.3,3.06,3.06,7733.0],["2009-08-31",3.18,3.54,3.06,3.36,26000.0],["2009-09-01",3.12,3.48,3.12,3.3,13617.0],["2009-09-02",3.3,3.54,3.3,3.36,7733.0],["2009-09-03",3.3,3.96,3.3,3.96,32100.0],["2009-09-04",4.02,4.14,3.84,4.02,18700.0],["2009-09-08",3.9,4.14,3.72,4.14,21267.0],["2009-09-09",4.02,4.08,3.78,3.84,16733.0],["2009-09-10",3.9,3.9,3.54,3.9,5033.0],["2009-09-11",3.9,4.38,3.66,4.38,60267.0],["2009-09-14",4.2,4.56,4.2,4.2,28817.0],["2009-09-15",4.44,4.5,3.96,3.96,23100.0],["2009-09-16",4.08,4.08,3.6,3.72,26067.0],["2009-09-17",3.72,4.08,3.66,3.66,1783.0],["2009-09-18",3.72,3.96,3.72,3.72,10017.0],["2009-09-21",3.84,3.84,3.6,3.6,4017.0],["2009-09-22",3.6,3.72,3.48,3.48,11967.0],["2009-09-23",3.6,3.66,3.6,3.6,9067.0],["2009-09-24",3.66,3.78,3.6,3.72,17467.0],["2009-09-25",3.72,3.84,3.66,3.66,2883.0],["2009-09-28",3.6,3.96,3.42,3.42,10450.0],["2009-09-29",3.42,3.54,3.24,3.42,53767.0],["2009-09-30",3.6,3.6,3.36,3.42,3133.0],["2009-10-01",3.84,3.84,3.42,3.42,5200.0],["2009-10-02",3.48,3.78,3.42,3.48,4133.0],["2009-10-05",3.54,3.54,3.36,3.48,400.0],["2009-10-06",3.6,3.72,3.24,3.24,6350.0],["2009-10-07",3.36,3.42,3.3,3.3,4617.0],["2009-10-08",3.36,3.48,3.36,3.48,4600.0],["2009-10-09",3.3,3.54,3.3,3.42,9283.0],["2009-10-12",3.42,3.9,3.3,3.84,14833.0],["2009-10-13",3.84,3.9,3.78,3.78,4417.0],["2009-10-14",3.78,3.9,3.66,3.66,8867.0],["2009-10-15",3.6,3.9,3.42,3.48,10033.0],["2009-10-16",3.42,3.84,3.42,3.6,13650.0],["2009-10-19",3.78,3.78,3.6,3.6,2500.0],["2009-10-20",3.48,3.48,3.42,3.42,333.0],["2009-10-21",3.48,3.78,3.48,3.78,767.0],["2009-10-22",3.54,3.78,3.54,3.78,4450.0],["2009-10-23",3.6,3.84,3.6,3.84,6883.0],["2009-10-26",3.6,3.84,3.6,3.78,2533.0],["2009-10-27",3.78,3.84,3.6,3.84,20683.0],["2009-10-28",3.84,3.9,3.72,3.78,1483.0],["2009-10-29",3.72,3.84,3.6,3.6,10167.0],["2009-10-30",3.48,3.84,3.42,3.42,3250.0],["2009-11-02",3.24,3.78,3.24,3.78,8867.0],["2009-11-03",3.6,3.78,3.42,3.6,7300.0],["2009-11-04",3.9,4.08,3.42,3.48,67100.0],["2009-11-05",3.54,3.9,3.24,3.24,12117.0],["2009-11-06",3.36,3.78,3.36,3.36,5467.0],["2009-11-09",3.84,3.84,3.0,3.06,12933.0],["2009-11-10",3.24,3.42,3.18,3.18,6933.0],["2009-11-11",3.18,3.48,3.12,3.42,17367.0],["2009-11-12",3.3,3.3,2.88,3.06,28950.0],["2009-11-13",3.06,3.24,3.06,3.06,2767.0],["2009-11-16",3.12,3.24,3.0,3.06,3733.0],["2009-11-17",3.06,3.42,2.76,3.06,15683.0],["2009-11-18",3.06,3.06,3.06,3.06,0.0],["2009-11-19",3.18,3.18,3.18,3.18,317.0],["2009-11-20",2.94,3.24,2.94,3.24,2183.0],["2009-11-23",2.88,3.18,2.82,3.06,7700.0],["2009-11-24",3.0,3.0,2.82,2.82,9517.0],["2009-11-25",2.82,3.36,2.82,2.94,19367.0],["2009-11-27",3.18,3.18,3.18,3.18,2050.0],["2009-11-30",2.94,3.36,2.94,3.36,3100.0],["2009-12-01",3.12,3.36,3.12,3.36,6500.0],["2009-12-02",3.06,3.36,3.0,3.0,4500.0],["2009-12-03",3.0,3.18,2.82,3.18,15917.0],["2009-12-04",3.0,3.12,2.94,3.0,767.0],["2009-12-07",2.88,3.18,2.88,3.06,6867.0],["2009-12-08",3.0,3.18,2.76,2.88,21717.0],["2009-12-09",2.88,2.94,2.76,2.88,4350.0],["2009-12-10",2.88,3.0,2.76,2.82,6900.0],["2009-12-11",2.82,2.94,2.76,2.76,1700.0],["2009-12-14",2.7,2.94,2.7,2.88,4200.0],["2009-12-15",2.7,2.88,2.7,2.82,11317.0],["2009-12-16",2.88,2.94,2.82,2.82,1817.0],["2009-12-17",2.82,3.12,2.82,3.06,3533.0],["2009-12-18",3.24,3.3,3.06,3.06,2567.0],["2009-12-21",3.59,3.65,3.5,3.52,6000.0],["2009-12-22",3.25,3.25,3.25,3.25,1200.0],["2009-12-23",3.12,3.25,3.0,3.24,17500.0],["2009-12-24",3.05,3.55,3.05,3.06,13600.0],["2009-12-28",3.07,3.18,3.07,3.1,6200.0],["2009-12-29",3.07,3.07,3.07,3.07,1900.0],["2009-12-30",3.07,3.13,3.01,3.1,12000.0],["2009-12-31",3.1,3.24,3.07,3.24,3400.0],["2010-01-04",3.21,3.24,3.1,3.24,8100.0],["2010-01-05",3.15,3.37,3.15,3.3,6300.0],["2010-01-06",3.3,3.5,3.18,3.18,22100.0],["2010-01-07",3.2,3.49,3.2,3.3,7500.0],["2010-01-08",3.19,3.36,3.19,3.36,1800.0],["2010-01-11",3.35,3.48,3.35,3.4,7700.0],["2010-01-12",3.41,3.41,3.25,3.25,3700.0],["2010-01-13",3.27,3.35,3.2,3.3,9700.0],["2010-01-14",3.19,3.32,3.19,3.29,14800.0],["2010-01-15",3.22,3.23,3.22,3.23,4500.0],["2010-01-19",3.21,3.29,3.15,3.18,10000.0],["2010-01-20",3.2,3.39,3.2,3.39,6800.0],["2010-01-21",3.3,3.51,3.3,3.5,11500.0],["2010-01-22",2.81,3.69,2.81,3.69,8600.0],["2010-01-25",3.69,3.7,3.51,3.51,800.0],["2010-01-26",3.5,3.69,3.5,3.64,8400.0],["2010-01-27",3.69,3.71,3.65,3.66,13900.0],["2010-01-28",3.38,3.65,3.37,3.65,2300.0],["2010-01-29",3.64,3.64,3.37,3.37,3200.0],["2010-02-01",3.35,3.62,3.35,3.5,900.0],["2010-02-02",3.28,3.55,3.28,3.55,4100.0],["2010-02-03",3.46,3.57,3.42,3.46,12000.0],["2010-02-04",3.25,3.6,3.25,3.6,6800.0],["2010-02-05",3.5,3.5,3.07,3.16,12100.0],["2010-02-08",3.19,3.21,2.91,3.21,42700.0],["2010-02-09",3.16,3.2,2.98,3.17,7300.0],["2010-02-10",3.01,3.15,2.94,3.14,4600.0],["2010-02-11",3.1,3.2,3.1,3.14,5100.0],["2010-02-12",3.25,3.36,3.25,3.3,8400.0],["2010-02-16",3.38,3.47,3.38,3.47,2200.0],["2010-02-17",3.31,3.51,3.31,3.43,9200.0],["2010-02-18",3.4,3.44,3.39,3.4,6500.0],["2010-02-19",3.37,3.6,3.32,3.6,15000.0],["2010-02-22",3.5,3.6,3.4,3.6,14000.0],["2010-02-23",3.46,3.69,3.37,3.62,289400.0],["2010-02-24",3.57,3.69,3.57,3.65,16100.0],["2010-02-25",3.62,3.65,3.62,3.65,2800.0],["2010-02-26",3.7,3.7,3.37,3.63,27200.0],["2010-03-01",3.68,3.7,3.65,3.65,3100.0],["2010-03-02",3.58,3.7,3.58,3.66,2900.0],["2010-03-03",3.62,3.7,3.62,3.7,16600.0],["2010-03-04",3.68,3.7,3.68,3.7,1700.0],["2010-03-05",3.7,3.71,3.62,3.7,11500.0],["2010-03-08",3.64,3.64,3.62,3.63,12100.0],["2010-03-09",3.65,3.7,3.65,3.69,2000.0],["2010-03-10",3.63,3.68,3.53,3.68,6100.0],["2010-03-11",3.66,3.8,3.66,3.75,39500.0],["2010-03-12",3.79,3.8,3.73,3.8,3900.0],["2010-03-15",3.59,3.99,3.59,3.95,7200.0],["2010-03-16",3.9,4.0,3.9,3.93,1100.0],["2010-03-17",3.9,3.98,3.9,3.95,2800.0],["2010-03-18",3.91,3.96,3.75,3.96,1200.0],["2010-03-19",3.91,3.95,3.84,3.9,2700.0],["2010-03-22",3.9,3.9,3.75,3.89,4600.0],["2010-03-23",3.83,3.9,3.63,3.75,9300.0],["2010-03-24",3.65,3.81,3.62,3.72,4600.0],["2010-03-25",3.78,3.85,3.78,3.85,300.0],["2010-03-26",3.88,3.9,3.72,3.85,3100.0],["2010-03-29",3.85,3.85,3.85,3.85,0.0],["2010-03-30",3.52,3.88,3.52,3.88,500.0],["2010-03-31",3.88,3.88,3.88,3.88,0.0],["2010-04-01",3.51,3.9,3.51,3.86,7300.0],["2010-04-05",3.79,3.9,3.68,3.76,5100.0],["2010-04-06",3.58,3.58,3.58,3.58,900.0],["2010-04-07",3.71,3.82,3.7,3.81,2100.0],["2010-04-08",3.81,3.81,3.81,3.81,0.0],["2010-04-09",3.88,3.95,3.88,3.95,2300.0],["2010-04-12",3.95,3.95,3.5,3.77,2600.0],["2010-04-13",3.84,3.95,3.65,3.65,10500.0],["2010-04-14",3.91,3.95,3.82,3.95,5700.0],["2010-04-15",3.8,3.9,3.6,3.75,7800.0],["2010-04-16",3.88,3.98,3.88,3.95,12600.0],["2010-04-19",3.84,3.9,3.7,3.7,3800.0],["2010-04-20",3.9,3.95,3.9,3.95,900.0],["2010-04-21",3.95,3.95,3.95,3.95,0.0],["2010-04-22",3.85,3.95,3.85,3.95,5600.0],["2010-04-23",3.95,3.95,3.95,3.95,0.0],["2010-04-26",3.95,4.14,3.8,4.05,38800.0],["2010-04-27",4.2,4.2,3.8,4.05,50400.0],["2010-04-28",4.05,4.05,4.05,4.05,0.0],["2010-04-29",4.04,4.08,4.0,4.05,3300.0],["2010-04-30",4.2,4.24,4.01,4.16,173100.0],["2010-05-03",4.16,4.25,4.1,4.16,48800.0],["2010-05-04",4.08,4.24,4.05,4.24,114500.0],["2010-05-05",4.06,4.14,3.9,4.05,122000.0],["2010-05-06",4.0,4.11,3.9,4.0,16000.0],["2010-05-07",4.0,4.14,3.75,4.14,3500.0],["2010-05-10",4.1,4.44,4.1,4.3,270900.0],["2010-05-11",4.15,4.35,4.07,4.35,124200.0],["2010-05-12",4.35,4.4,4.3,4.35,16600.0],["2010-05-13",4.26,4.49,4.26,4.49,5700.0],["2010-05-14",4.42,4.7,4.42,4.61,42200.0],["2010-05-17",4.69,4.8,4.68,4.8,15400.0],["2010-05-18",4.8,4.8,4.45,4.56,33800.0],["2010-05-19",4.59,4.6,4.5,4.5,49100.0],["2010-05-20",4.5,4.64,4.45,4.5,82300.0],["2010-05-21",4.5,4.63,4.4,4.45,57300.0],["2010-05-24",4.62,4.62,4.38,4.5,6800.0],["2010-05-25",4.45,4.56,4.45,4.54,30800.0],["2010-05-26",4.55,4.6,4.55,4.6,1000.0],["2010-05-27",4.53,4.6,4.47,4.55,19300.0],["2010-05-28",4.58,4.64,4.52,4.54,2000.0],["2010-06-01",4.57,4.6,4.55,4.55,3000.0],["2010-06-02",4.51,4.6,4.5,4.55,7800.0],["2010-06-03",4.6,4.6,4.5,4.58,7500.0],["2010-06-04",4.47,4.5,4.45,4.5,15000.0],["2010-06-07",4.55,4.7,4.52,4.55,3600.0],["2010-06-08",4.52,4.57,4.51,4.53,24400.0],["2010-06-09",4.52,4.6,4.52,4.6,3000.0],["2010-06-10",4.5,4.59,4.5,4.56,10000.0],["2010-06-11",4.54,4.59,4.53,4.54,4700.0],["2010-06-14",4.5,4.53,4.49,4.53,11000.0],["2010-06-15",4.53,4.6,4.52,4.59,800.0],["2010-06-16",4.6,4.62,4.54,4.59,4600.0],["2010-06-17",4.61,4.62,4.61,4.62,600.0],["2010-06-18",4.53,4.56,4.52,4.52,700.0],["2010-06-21",4.59,4.6,4.51,4.51,2800.0],["2010-06-22",4.53,4.59,4.52,4.56,2200.0],["2010-06-23",4.56,4.56,4.56,4.56,0.0],["2010-06-24",4.38,4.54,4.38,4.42,2600.0],["2010-06-25",4.48,4.48,4.11,4.27,13700.0],["2010-06-28",4.27,4.32,4.09,4.15,6600.0],["2010-06-29",4.09,4.09,4.08,4.09,700.0],["2010-06-30",4.05,4.05,3.91,4.05,4900.0],["2010-07-01",3.91,3.91,3.91,3.91,700.0],["2010-07-02",3.91,3.95,3.87,3.95,8000.0],["2010-07-06",3.95,3.95,3.95,3.95,0.0],["2010-07-07",3.95,3.95,3.95,3.95,0.0],["2010-07-08",3.67,3.95,3.67,3.95,1300.0],["2010-07-09",3.95,3.95,3.95,3.95,0.0],["2010-07-12",3.95,3.95,3.95,3.95,0.0],["2010-07-13",3.86,3.94,3.8,3.84,2600.0],["2010-07-14",3.84,3.84,3.84,3.84,0.0],["2010-07-15",3.74,3.9,3.73,3.9,2500.0],["2010-07-16",3.66,3.75,3.64,3.64,2300.0],["2010-07-19",3.63,3.64,3.63,3.64,1000.0],["2010-07-20",3.64,3.86,3.51,3.86,2200.0],["2010-07-21",3.53,3.88,3.51,3.88,2600.0],["2010-07-22",3.85,3.9,3.75,3.84,7300.0],["2010-07-23",3.84,4.0,3.84,3.99,2100.0],["2010-07-26",3.99,4.26,3.99,4.25,2900.0],["2010-07-27",4.25,4.27,4.22,4.27,1600.0],["2010-07-28",4.25,4.25,4.25,4.25,300.0],["2010-07-29",4.25,4.25,4.25,4.25,0.0],["2010-07-30",4.25,4.25,4.25,4.25,0.0],["2010-08-02",4.2,4.25,4.2,4.25,700.0],["2010-08-03",4.11,4.11,4.07,4.07,2600.0],["2010-08-04",4.07,4.07,4.07,4.07,0.0],["2010-08-05",4.1,4.24,4.04,4.24,2600.0],["2010-08-06",4.16,4.16,4.02,4.02,4600.0],["2010-08-09",3.98,4.0,3.9,4.0,8500.0],["2010-08-10",4.0,4.0,4.0,4.0,0.0],["2010-08-11",3.87,3.87,3.78,3.78,800.0],["2010-08-12",4.0,4.0,3.95,3.95,1800.0],["2010-08-13",3.95,3.95,3.95,3.95,0.0],["2010-08-16",3.87,3.9,3.78,3.78,400.0],["2010-08-17",3.79,3.9,3.58,3.79,3700.0],["2010-08-18",3.94,3.94,3.89,3.9,2200.0],["2010-08-19",3.76,4.0,3.75,3.75,1300.0],["2010-08-20",3.77,3.89,3.77,3.85,1000.0],["2010-08-23",3.75,3.99,3.75,3.79,4100.0],["2010-08-24",3.81,3.81,3.81,3.81,400.0],["2010-08-25",3.83,3.83,3.8,3.8,1300.0],["2010-08-26",3.77,3.77,3.75,3.75,2100.0],["2010-08-27",3.5,3.5,3.41,3.41,1500.0],["2010-08-30",3.42,3.81,3.42,3.7,4000.0],["2010-08-31",3.82,3.82,3.82,3.82,200.0],["2010-09-01",3.82,3.83,3.82,3.82,400.0],["2010-09-02",3.75,3.8,3.56,3.6,9000.0],["2010-09-03",3.86,3.86,3.7,3.7,4600.0],["2010-09-07",3.7,3.7,3.42,3.51,1800.0],["2010-09-08",3.6,3.62,3.32,3.32,5000.0],["2010-09-09",3.59,3.59,3.57,3.58,700.0],["2010-09-10",3.58,3.58,3.58,3.58,0.0],["2010-09-13",3.44,3.44,3.32,3.41,2500.0],["2010-09-14",3.41,3.41,3.41,3.41,0.0],["2010-09-15",3.34,3.35,3.08,3.08,6900.0],["2010-09-16",3.1,3.38,3.06,3.38,10900.0],["2010-09-17",3.35,3.37,3.26,3.37,1600.0],["2010-09-20",3.25,3.31,3.1,3.15,1700.0],["2010-09-21",3.17,3.17,3.17,3.17,200.0],["2010-09-22",3.17,3.17,3.17,3.17,0.0],["2010-09-23",3.17,3.17,3.17,3.17,0.0],["2010-09-24",3.24,3.25,3.24,3.25,1200.0],["2010-09-27",3.2,3.32,3.18,3.28,7200.0],["2010-09-28",3.28,3.28,3.1,3.26,3400.0],["2010-09-29",3.16,3.31,3.11,3.31,4600.0],["2010-09-30",3.32,3.32,3.25,3.3,1200.0],["2010-10-01",3.32,3.35,3.29,3.29,800.0],["2010-10-04",3.29,3.3,3.29,3.29,1100.0],["2010-10-05",3.3,3.3,3.29,3.29,5200.0],["2010-10-06",3.29,3.29,3.29,3.29,0.0],["2010-10-07",3.29,3.29,3.25,3.25,900.0],["2010-10-08",3.32,3.32,3.25,3.25,1000.0],["2010-10-11",3.4,3.4,3.27,3.27,600.0],["2010-10-12",3.26,3.26,3.25,3.25,800.0],["2010-10-13",3.24,3.38,3.22,3.38,7800.0],["2010-10-14",3.38,3.38,3.38,3.38,0.0],["2010-10-15",3.3,3.3,3.3,3.3,200.0],["2010-10-18",3.28,3.3,3.28,3.3,400.0],["2010-10-19",3.16,3.16,3.15,3.15,1400.0],["2010-10-20",3.15,3.15,3.15,3.15,300.0],["2010-10-21",3.15,3.16,3.05,3.16,4600.0],["2010-10-22",3.4,3.4,3.4,3.4,8000.0],["2010-10-25",3.4,3.4,3.19,3.19,3200.0],["2010-10-26",3.19,3.29,3.19,3.19,700.0],["2010-10-27",3.25,3.35,3.25,3.35,3900.0],["2010-10-28",3.39,3.5,3.39,3.5,4400.0],["2010-10-29",3.55,3.56,3.33,3.33,500.0],["2010-11-01",3.32,3.32,2.8,2.99,17700.0],["2010-11-02",3.23,3.23,3.02,3.04,1500.0],["2010-11-03",3.04,3.33,3.04,3.3,9300.0],["2010-11-04",3.3,3.45,3.3,3.41,2800.0],["2010-11-05",3.37,3.41,3.3,3.41,3800.0],["2010-11-08",3.33,3.37,3.33,3.37,500.0],["2010-11-09",3.38,3.5,3.19,3.2,27900.0],["2010-11-10",3.19,3.35,3.09,3.35,1200.0],["2010-11-11",3.2,3.39,3.0,3.1,26100.0],["2010-11-12",3.15,3.33,3.03,3.33,17900.0],["2010-11-15",3.26,3.26,3.24,3.24,2400.0],["2010-11-16",3.1,3.22,3.04,3.22,3800.0],["2010-11-17",3.17,3.22,3.17,3.2,1400.0],["2010-11-18",2.89,2.96,2.89,2.91,6000.0],["2010-11-19",2.9,2.97,2.85,2.97,900.0],["2010-11-22",3.1,3.13,3.06,3.06,7200.0],["2010-11-23",3.06,3.12,2.87,3.12,1500.0],["2010-11-24",3.02,3.05,3.02,3.05,300.0],["2010-11-26",3.05,3.05,3.05,3.05,0.0],["2010-11-29",2.98,3.05,2.98,3.03,10600.0],["2010-11-30",3.11,3.15,2.99,3.15,16200.0],["2010-12-01",3.04,3.08,3.03,3.03,35500.0],["2010-12-02",3.08,3.17,2.9,3.15,2400.0],["2010-12-03",3.06,3.06,2.96,3.03,105600.0],["2010-12-06",3.0,3.17,3.0,3.06,156200.0],["2010-12-07",3.1,3.31,3.1,3.3,76200.0],["2010-12-08",3.25,3.35,3.25,3.3,19200.0],["2010-12-09",3.35,3.55,3.35,3.55,15700.0],["2010-12-10",3.55,3.75,3.5,3.5,30800.0],["2010-12-13",3.6,3.74,3.58,3.66,9800.0],["2010-12-14",3.6,3.6,3.34,3.35,3300.0],["2010-12-15",3.45,3.55,3.44,3.45,5300.0],["2010-12-16",3.5,3.55,3.45,3.55,8300.0],["2010-12-17",3.55,3.95,3.55,3.95,11400.0],["2010-12-20",3.95,3.95,3.95,3.95,0.0],["2010-12-21",3.95,3.95,3.83,3.95,2700.0],["2010-12-22",3.95,4.0,3.92,4.0,16100.0],["2010-12-23",3.93,4.0,3.76,3.76,5100.0],["2010-12-27",3.8,3.8,3.56,3.57,7000.0],["2010-12-28",3.96,3.96,3.55,3.55,8200.0],["2010-12-29",3.55,3.55,3.55,3.55,200.0],["2010-12-30",3.55,3.72,3.43,3.62,12500.0],["2010-12-31",3.62,3.7,3.47,3.7,3400.0],["2011-01-03",3.64,3.65,3.63,3.65,7100.0],["2011-01-04",3.65,3.65,3.65,3.65,0.0],["2011-01-05",3.56,3.56,3.51,3.52,2800.0],["2011-01-06",3.52,3.52,3.52,3.52,0.0],["2011-01-07",3.52,3.52,3.52,3.52,0.0],["2011-01-10",3.51,3.55,3.51,3.55,4600.0],["2011-01-11",3.6,3.6,3.56,3.56,3300.0],["2011-01-12",3.57,3.65,3.57,3.6,10300.0],["2011-01-13",3.75,3.9,3.49,3.49,7300.0],["2011-01-14",3.55,3.65,3.54,3.59,2000.0],["2011-01-18",3.5,3.5,3.5,3.5,900.0],["2011-01-19",3.49,3.6,3.49,3.6,3200.0],["2011-01-20",3.52,3.52,3.52,3.52,200.0],["2011-01-21",3.5,3.5,3.37,3.5,3800.0],["2011-01-24",3.39,3.42,3.39,3.42,300.0],["2011-01-25",3.44,3.6,3.44,3.53,17500.0],["2011-01-26",3.46,3.46,3.38,3.42,1700.0],["2011-01-27",3.46,3.54,3.45,3.54,9200.0],["2011-01-28",3.54,3.54,3.54,3.54,0.0],["2011-01-31",3.37,3.43,3.37,3.39,2600.0],["2011-02-01",3.46,3.53,3.46,3.53,1500.0],["2011-02-02",3.53,3.53,3.53,3.53,0.0],["2011-02-03",3.47,3.57,3.47,3.57,400.0],["2011-02-04",3.41,3.72,3.41,3.6,18300.0],["2011-02-07",3.74,3.75,3.69,3.69,53200.0],["2011-02-08",3.69,3.69,3.69,3.69,0.0],["2011-02-09",3.5,3.5,3.5,3.5,200.0],["2011-02-10",3.5,3.5,3.5,3.5,0.0],["2011-02-11",3.67,3.75,3.67,3.7,1700.0],["2011-02-14",3.67,3.93,3.36,3.8,37000.0],["2011-02-15",3.76,3.95,3.75,3.95,8500.0],["2011-02-16",3.8,3.8,3.8,3.8,400.0],["2011-02-17",3.9,3.96,3.9,3.91,16600.0],["2011-02-18",3.96,4.09,3.96,4.06,26700.0],["2011-02-22",4.05,4.08,3.99,3.99,16800.0],["2011-02-23",3.99,3.99,3.96,3.96,1700.0],["2011-02-24",3.97,3.97,3.85,3.9,12600.0],["2011-02-25",3.86,3.92,3.86,3.9,6200.0],["2011-02-28",3.88,3.9,3.81,3.81,11500.0],["2011-03-01",3.87,4.05,3.76,3.9,6300.0],["2011-03-02",3.8,3.99,3.76,3.86,1800.0],["2011-03-03",3.83,3.99,3.83,3.9,2500.0],["2011-03-04",3.9,3.9,3.9,3.9,500.0],["2011-03-07",3.88,3.88,3.71,3.71,8200.0],["2011-03-08",3.71,3.71,3.71,3.71,0.0],["2011-03-09",3.75,3.75,3.45,3.51,9800.0],["2011-03-10",3.6,3.66,3.56,3.66,1000.0],["2011-03-11",3.6,3.6,3.6,3.6,20600.0],["2011-03-14",3.61,3.61,3.6,3.6,1700.0],["2011-03-15",3.51,3.65,3.51,3.59,5600.0],["2011-03-16",3.51,3.52,3.5,3.5,16200.0],["2011-03-17",3.5,3.5,3.5,3.5,0.0],["2011-03-18",3.53,3.55,3.5,3.52,2500.0],["2011-03-21",3.53,3.56,3.5,3.53,18100.0],["2011-03-22",3.58,3.62,3.53,3.62,1900.0],["2011-03-23",3.66,3.66,3.66,3.66,300.0],["2011-03-24",3.65,3.65,3.64,3.65,7500.0],["2011-03-25",3.66,3.71,3.6,3.71,15100.0],["2011-03-28",3.71,3.75,3.71,3.75,500.0],["2011-03-29",3.66,3.66,3.66,3.66,6300.0],["2011-03-30",3.63,3.63,3.63,3.63,8900.0],["2011-03-31",3.68,3.8,3.66,3.79,6000.0],["2011-04-01",3.75,3.8,3.75,3.8,8000.0],["2011-04-04",3.85,3.85,3.85,3.85,4600.0],["2011-04-05",3.87,3.98,3.86,3.9,3000.0],["2011-04-06",3.82,3.9,3.82,3.89,22000.0],["2011-04-07",3.89,3.89,3.89,3.89,0.0],["2011-04-08",3.88,3.96,3.8,3.96,11100.0],["2011-04-11",3.98,4.0,3.9,3.94,2800.0],["2011-04-12",3.91,3.95,3.88,3.91,5800.0],["2011-04-13",3.97,4.0,3.9,3.9,8400.0],["2011-04-14",3.9,4.0,3.9,4.0,2500.0],["2011-04-15",3.9,3.91,3.85,3.85,9900.0],["2011-04-18",3.85,3.95,3.85,3.95,2600.0],["2011-04-19",3.87,3.87,3.82,3.85,14800.0],["2011-04-20",3.9,3.93,3.88,3.88,11900.0],["2011-04-21",3.9,3.9,3.85,3.85,6100.0],["2011-04-25",3.95,3.95,3.81,3.85,24000.0],["2011-04-26",3.86,4.0,3.72,3.72,7800.0],["2011-04-27",3.8,3.93,3.8,3.93,17000.0],["2011-04-28",3.9,3.99,3.9,3.9,6500.0],["2011-04-29",3.94,3.98,3.86,3.98,800.0],["2011-05-02",3.9,4.0,3.9,3.96,3800.0],["2011-05-03",4.0,4.0,3.85,4.0,17000.0],["2011-05-04",3.99,4.0,3.85,3.91,14600.0],["2011-05-05",3.85,3.96,3.76,3.89,7500.0],["2011-05-06",3.85,3.99,3.85,3.85,9800.0],["2011-05-09",3.98,4.0,3.8,3.85,8900.0],["2011-05-10",3.85,3.85,3.84,3.85,1300.0],["2011-05-11",3.81,3.85,3.81,3.85,1700.0],["2011-05-12",3.84,3.84,3.55,3.57,6300.0],["2011-05-13",3.56,3.6,3.53,3.6,1200.0],["2011-05-16",3.66,3.66,3.56,3.62,4000.0],["2011-05-17",3.56,3.62,3.47,3.51,6000.0],["2011-05-18",3.56,3.57,3.27,3.37,6500.0],["2011-05-19",3.41,3.46,3.38,3.46,7800.0],["2011-05-20",3.45,3.45,3.42,3.45,4700.0],["2011-05-23",3.45,3.45,3.45,3.45,3300.0],["2011-05-24",3.46,3.51,3.45,3.49,2300.0],["2011-05-25",3.49,3.58,3.49,3.5,8200.0],["2011-05-26",3.54,3.54,3.46,3.46,1200.0],["2011-05-27",3.51,3.51,3.37,3.37,4600.0],["2011-05-31",3.45,3.45,3.35,3.35,13000.0],["2011-06-01",3.39,3.81,3.39,3.75,18000.0],["2011-06-02",3.78,3.78,3.69,3.69,300.0],["2011-06-03",3.73,3.73,3.45,3.52,2700.0],["2011-06-06",3.49,3.49,3.34,3.34,17200.0],["2011-06-07",3.33,3.44,3.33,3.44,2000.0],["2011-06-08",3.38,3.38,3.24,3.27,12900.0],["2011-06-09",3.27,3.33,3.27,3.33,1900.0],["2011-06-10",3.35,3.37,3.27,3.3,8700.0],["2011-06-13",3.3,3.3,3.17,3.2,16200.0],["2011-06-14",3.19,3.3,3.17,3.17,4000.0],["2011-06-15",3.18,3.18,3.03,3.03,16500.0],["2011-06-16",3.01,3.25,3.01,3.2,400.0],["2011-06-17",3.04,3.2,2.96,3.14,6100.0],["2011-06-20",3.0,3.01,2.97,2.97,12200.0],["2011-06-21",2.95,2.95,2.79,2.8,17600.0],["2011-06-22",2.81,2.81,2.45,2.54,59300.0],["2011-06-23",2.57,2.57,2.47,2.47,13000.0],["2011-06-24",2.48,3.27,2.46,3.2,24100.0],["2011-06-27",2.85,2.85,2.66,2.67,12100.0],["2011-06-28",2.79,2.79,2.66,2.7,3300.0],["2011-06-29",2.68,2.68,2.5,2.5,22900.0],["2011-06-30",2.53,2.58,2.5,2.53,4700.0],["2011-07-01",2.57,2.9,2.57,2.74,5900.0],["2011-07-05",2.79,2.79,2.78,2.79,600.0],["2011-07-06",2.79,2.79,2.79,2.79,0.0],["2011-07-07",2.75,2.8,2.63,2.8,7400.0],["2011-07-08",2.75,2.87,2.7,2.71,4400.0],["2011-07-11",2.71,2.71,2.55,2.6,3400.0],["2011-07-12",2.58,2.6,2.54,2.6,2600.0],["2011-07-13",2.58,2.58,2.46,2.46,9200.0],["2011-07-14",2.48,2.5,2.48,2.5,1000.0],["2011-07-15",2.51,2.71,2.48,2.53,21900.0],["2011-07-18",2.48,2.51,2.48,2.5,1800.0],["2011-07-19",2.5,2.54,2.5,2.5,2600.0],["2011-07-20",2.45,2.55,2.4,2.53,2800.0],["2011-07-21",2.43,2.43,2.43,2.43,100.0],["2011-07-22",2.46,2.46,2.38,2.38,1200.0],["2011-07-25",2.4,2.5,2.4,2.5,300.0],["2011-07-26",2.45,2.45,2.4,2.41,2500.0],["2011-07-27",2.46,2.46,2.42,2.42,300.0],["2011-07-28",2.44,2.45,2.44,2.45,1500.0],["2011-07-29",2.48,2.48,2.45,2.45,200.0],["2011-08-01",2.46,2.46,2.46,2.46,200.0],["2011-08-02",2.49,2.5,2.49,2.49,700.0],["2011-08-03",2.45,2.46,2.45,2.46,1400.0],["2011-08-04",2.45,2.46,2.42,2.42,16500.0],["2011-08-05",2.42,2.42,2.42,2.42,13000.0],["2011-08-08",2.31,2.35,2.23,2.35,13700.0],["2011-08-09",2.3,2.3,2.3,2.3,1500.0],["2011-08-10",2.35,2.35,2.25,2.25,10600.0],["2011-08-11",2.25,2.25,2.18,2.2,18000.0],["2011-08-12",2.28,2.3,2.15,2.15,31100.0],["2011-08-15",2.18,2.21,2.18,2.21,13000.0],["2011-08-16",2.2,2.2,2.1,2.1,10900.0],["2011-08-17",2.1,2.1,1.9,1.91,11900.0],["2011-08-18",1.98,1.98,1.65,1.7,49500.0],["2011-08-19",1.71,1.81,1.71,1.73,17400.0],["2011-08-22",1.79,1.79,1.66,1.66,25100.0],["2011-08-23",1.84,1.95,1.83,1.94,7900.0],["2011-08-24",1.82,2.01,1.82,1.91,9800.0],["2011-08-25",1.94,2.04,1.88,1.88,13000.0],["2011-08-26",1.9,1.91,1.77,1.77,25700.0],["2011-08-29",1.77,1.9,1.66,1.86,19400.0],["2011-08-30",1.96,1.97,1.92,1.92,2800.0],["2011-08-31",1.95,1.95,1.78,1.78,20100.0],["2011-09-01",1.83,1.83,1.73,1.73,7500.0],["2011-09-02",1.71,1.94,1.71,1.78,2500.0],["2011-09-06",1.78,1.78,1.78,1.78,0.0],["2011-09-07",1.76,1.76,1.53,1.6,39900.0],["2011-09-08",1.67,1.67,1.61,1.62,1700.0],["2011-09-09",1.65,1.65,1.52,1.63,3300.0],["2011-09-12",1.63,1.63,1.51,1.52,13400.0],["2011-09-13",1.53,1.61,1.53,1.6,4000.0],["2011-09-14",1.6,1.6,1.59,1.6,5800.0],["2011-09-15",1.61,1.73,1.55,1.61,16000.0],["2011-09-16",1.53,1.93,1.52,1.84,5500.0],["2011-09-19",1.77,1.98,1.75,1.98,5100.0],["2011-09-20",1.92,1.92,1.74,1.83,10400.0],["2011-09-21",1.72,1.88,1.69,1.69,4800.0],["2011-09-22",1.72,1.84,1.65,1.68,4100.0],["2011-09-23",1.73,1.9,1.54,1.77,6300.0],["2011-09-26",1.85,1.85,1.77,1.77,1200.0],["2011-09-27",1.77,1.77,1.63,1.75,12000.0],["2011-09-28",1.85,1.9,1.85,1.85,2800.0],["2011-09-29",1.73,1.75,1.73,1.73,2300.0],["2011-09-30",1.84,1.84,1.84,1.84,700.0],["2011-10-03",1.71,1.75,1.66,1.68,12200.0],["2011-10-04",1.65,1.67,1.57,1.57,21000.0],["2011-10-05",1.54,1.8,1.54,1.77,2400.0],["2011-10-06",1.68,1.8,1.68,1.8,5000.0],["2011-10-07",1.74,1.74,1.58,1.68,8900.0],["2011-10-10",1.7,1.7,1.58,1.58,3200.0],["2011-10-11",1.7,1.72,1.62,1.62,17300.0],["2011-10-12",1.64,1.79,1.64,1.73,1800.0],["2011-10-13",1.7,1.7,1.69,1.7,5300.0],["2011-10-14",1.65,1.72,1.65,1.7,11800.0],["2011-10-17",1.64,1.64,1.6,1.63,12400.0],["2011-10-18",1.6,1.6,1.51,1.52,20500.0],["2011-10-19",1.54,1.57,1.54,1.54,1800.0],["2011-10-20",1.5,1.57,1.5,1.57,1500.0],["2011-10-21",1.55,1.71,1.5,1.71,2600.0],["2011-10-24",1.55,1.64,1.55,1.6,5000.0],["2011-10-25",1.6,1.6,1.5,1.52,15000.0],["2011-10-26",1.52,1.52,1.4,1.44,7300.0],["2011-10-27",1.37,1.49,1.32,1.35,41400.0],["2011-10-28",1.36,1.45,1.36,1.42,10400.0],["2011-10-31",1.41,1.43,1.37,1.37,3700.0],["2011-11-01",1.36,1.39,1.35,1.36,15500.0],["2011-11-02",1.37,1.48,1.35,1.38,2900.0],["2011-11-03",1.4,1.54,1.39,1.5,27600.0],["2011-11-04",1.55,1.55,1.39,1.42,16100.0],["2011-11-07",1.51,1.51,1.15,1.18,72400.0],["2011-11-08",1.2,1.28,1.15,1.15,74500.0],["2011-11-09",1.16,1.23,1.16,1.18,12200.0],["2011-11-10",1.26,1.41,1.24,1.27,21800.0],["2011-11-11",1.36,1.41,1.36,1.38,1800.0],["2011-11-14",1.38,1.38,1.25,1.26,13200.0],["2011-11-15",1.22,1.35,1.22,1.26,13600.0],["2011-11-16",1.3,1.39,1.3,1.39,7800.0],["2011-11-17",1.4,1.59,1.4,1.53,48400.0],["2011-11-18",1.5,1.72,1.5,1.72,44500.0],["2011-11-21",1.72,1.8,1.57,1.75,157000.0],["2011-11-22",1.76,1.88,1.76,1.81,79000.0],["2011-11-23",1.83,1.87,1.8,1.83,26800.0],["2011-11-25",1.8,1.8,1.8,1.8,5400.0],["2011-11-28",1.78,1.78,1.71,1.77,3500.0],["2011-11-29",1.77,1.98,1.77,1.84,7000.0],["2011-11-30",1.87,1.9,1.86,1.86,2400.0],["2011-12-01",1.95,1.95,1.78,1.79,1000.0],["2011-12-02",1.88,1.94,1.86,1.86,600.0],["2011-12-05",1.86,1.9,1.83,1.83,18800.0],["2011-12-06",1.83,1.85,1.83,1.83,6700.0],["2011-12-07",1.86,1.86,1.75,1.75,6700.0],["2011-12-08",1.75,1.81,1.63,1.81,11000.0],["2011-12-09",1.78,1.81,1.75,1.75,4800.0],["2011-12-12",1.8,2.08,1.71,2.08,8400.0],["2011-12-13",2.09,2.45,2.0,2.42,19900.0],["2011-12-14",2.5,3.14,2.49,2.84,165500.0],["2011-12-15",2.8,3.06,2.64,2.66,22900.0],["2011-12-16",2.65,2.71,2.51,2.51,7400.0],["2011-12-19",2.46,2.78,2.46,2.51,4800.0],["2011-12-20",2.6,2.83,2.47,2.61,4800.0],["2011-12-21",2.58,2.61,2.5,2.61,6400.0],["2011-12-22",2.55,2.6,2.5,2.58,26200.0],["2011-12-23",2.52,2.53,2.5,2.5,12000.0],["2011-12-27",2.53,2.54,2.46,2.54,6100.0],["2011-12-28",2.47,2.67,2.47,2.58,12500.0],["2011-12-29",2.51,2.52,2.46,2.46,2200.0],["2011-12-30",2.52,2.7,2.49,2.49,14900.0],["2012-01-03",2.51,2.51,2.35,2.35,3000.0],["2012-01-04",2.39,2.39,2.19,2.23,2800.0],["2012-01-05",2.3,2.46,2.25,2.3,6500.0],["2012-01-06",2.3,2.35,2.3,2.3,5100.0],["2012-01-09",2.69,3.4,2.69,2.86,130100.0],["2012-01-10",3.0,3.14,2.88,3.06,39600.0],["2012-01-11",3.09,3.09,2.9,2.96,15400.0],["2012-01-12",2.9,2.9,2.69,2.69,9700.0],["2012-01-13",2.75,2.9,2.69,2.86,9700.0],["2012-01-17",2.85,2.91,2.8,2.8,1900.0],["2012-01-18",2.72,2.77,2.46,2.5,19900.0],["2012-01-19",2.46,2.66,2.46,2.5,9200.0],["2012-01-20",2.5,2.69,2.48,2.48,9300.0],["2012-01-23",2.45,2.68,2.45,2.64,5600.0],["2012-01-24",2.64,2.68,2.64,2.65,900.0],["2012-01-25",2.65,3.04,2.61,3.04,29800.0],["2012-01-26",2.98,2.98,2.86,2.91,5300.0],["2012-01-27",2.9,3.26,2.9,2.9,23100.0],["2012-01-30",2.97,2.97,2.72,2.8,10900.0],["2012-01-31",2.76,3.1,2.7,2.9,5600.0],["2012-02-01",2.9,3.09,2.9,2.95,16500.0],["2012-02-02",2.95,3.0,2.95,3.0,5100.0],["2012-02-03",2.99,3.05,2.91,3.0,23900.0],["2012-02-06",3.0,3.05,2.98,3.0,18300.0],["2012-02-07",3.03,3.07,3.0,3.02,8400.0],["2012-02-08",3.08,3.08,2.95,2.98,10300.0],["2012-02-09",2.97,2.98,2.92,2.92,5500.0],["2012-02-10",2.91,3.0,2.91,2.91,4800.0],["2012-02-13",2.91,2.96,2.71,2.96,47000.0],["2012-02-14",2.91,2.96,2.8,2.96,8600.0],["2012-02-15",2.9,2.92,2.85,2.85,1800.0],["2012-02-16",2.86,3.0,2.86,3.0,800.0],["2012-02-17",2.99,3.0,2.94,3.0,4500.0],["2012-02-21",3.0,3.0,2.79,2.82,15200.0],["2012-02-22",2.88,2.95,2.84,2.95,2200.0],["2012-02-23",2.92,3.0,2.87,2.95,9500.0],["2012-02-24",2.91,3.0,2.91,3.0,5100.0],["2012-02-27",2.86,2.87,2.86,2.87,600.0],["2012-02-28",2.87,3.02,2.87,3.01,21600.0],["2012-02-29",3.0,3.02,2.95,2.95,25900.0],["2012-03-01",2.92,3.0,2.92,2.92,6000.0],["2012-03-02",2.95,2.95,2.95,2.95,9000.0],["2012-03-05",3.0,3.1,3.0,3.08,65300.0],["2012-03-06",3.12,3.13,2.96,3.05,5200.0],["2012-03-07",3.13,3.17,3.04,3.15,8800.0],["2012-03-08",3.15,3.17,3.15,3.17,1100.0],["2012-03-09",3.15,3.18,3.14,3.18,2000.0],["2012-03-12",3.18,3.18,3.07,3.07,5200.0],["2012-03-13",3.01,3.01,2.86,2.86,15400.0],["2012-03-14",2.83,2.9,2.7,2.8,9000.0],["2012-03-15",2.8,3.0,2.8,2.83,6500.0],["2012-03-16",3.05,3.05,3.05,3.05,200.0],["2012-03-19",2.83,3.03,2.82,2.95,9200.0],["2012-03-20",2.95,2.95,2.95,2.95,0.0],["2012-03-21",3.04,3.12,2.93,2.93,4000.0],["2012-03-22",3.03,3.03,2.92,2.95,10800.0],["2012-03-23",2.95,2.95,2.95,2.95,0.0],["2012-03-26",2.94,2.94,2.91,2.92,8400.0],["2012-03-27",2.92,2.95,2.88,2.9,7900.0],["2012-03-28",2.9,2.9,2.84,2.89,6100.0],["2012-03-29",2.87,2.89,2.87,2.89,2700.0],["2012-03-30",2.8,2.82,2.8,2.8,7200.0],["2012-04-02",2.8,2.92,2.8,2.92,79200.0],["2012-04-03",2.88,3.14,2.88,3.14,9400.0],["2012-04-04",3.11,3.11,2.85,2.87,1500.0],["2012-04-05",2.96,2.96,2.86,2.86,1500.0],["2012-04-09",2.92,3.07,2.92,2.94,7400.0],["2012-04-10",3.0,3.0,3.0,3.0,100.0],["2012-04-11",3.0,3.0,2.99,2.99,7500.0],["2012-04-12",2.95,2.95,2.95,2.95,700.0],["2012-04-13",2.95,2.96,2.9,2.9,2000.0],["2012-04-16",2.9,2.9,2.9,2.9,300.0],["2012-04-17",2.91,2.96,2.9,2.96,2900.0],["2012-04-18",2.94,2.94,2.9,2.9,2800.0],["2012-04-19",2.85,2.86,2.85,2.85,1700.0],["2012-04-20",2.81,2.85,2.8,2.83,2800.0],["2012-04-23",2.83,2.87,2.83,2.85,4500.0],["2012-04-24",2.83,2.83,2.8,2.8,2400.0],["2012-04-25",2.8,2.85,2.8,2.8,10300.0],["2012-04-26",2.4,2.54,2.35,2.37,184200.0],["2012-04-27",2.4,2.4,2.36,2.4,68700.0],["2012-04-30",2.4,2.4,2.32,2.38,56000.0],["2012-05-01",2.32,2.38,2.32,2.33,36000.0],["2012-05-02",2.32,2.38,2.28,2.38,54700.0],["2012-05-03",2.38,2.38,2.33,2.37,9200.0],["2012-05-04",2.38,2.38,2.26,2.34,68900.0],["2012-05-07",2.37,2.38,2.29,2.29,17000.0],["2012-05-08",2.36,2.37,2.2,2.33,69100.0],["2012-05-09",2.3,2.35,2.28,2.29,7100.0],["2012-05-10",2.29,2.31,2.11,2.18,34000.0],["2012-05-11",2.15,2.15,2.01,2.09,32000.0],["2012-05-14",2.09,2.12,2.02,2.09,11300.0],["2012-05-15",2.01,2.26,1.98,1.98,38000.0],["2012-05-16",2.11,2.12,1.89,2.11,169100.0],["2012-05-17",2.17,2.17,2.08,2.13,27400.0],["2012-05-18",2.19,2.2,2.05,2.05,23700.0],["2012-05-21",2.11,2.17,2.09,2.14,31700.0],["2012-05-22",2.13,2.13,2.1,2.12,4500.0],["2012-05-23",2.1,2.13,2.0,2.1,73000.0],["2012-05-24",2.12,2.13,2.06,2.13,17000.0],["2012-05-25",2.12,2.14,2.05,2.07,25400.0],["2012-05-29",2.12,2.13,2.03,2.08,36900.0],["2012-05-30",2.08,2.12,2.04,2.04,1500.0],["2012-05-31",2.08,2.1,2.02,2.1,15300.0],["2012-06-01",2.1,2.1,2.05,2.05,4500.0],["2012-06-04",2.07,2.13,2.07,2.13,5000.0],["2012-06-05",2.12,2.15,1.99,2.0,17200.0],["2012-06-06",1.97,2.0,1.97,2.0,600.0],["2012-06-07",2.02,2.02,1.91,1.95,18100.0],["2012-06-08",1.95,2.05,1.83,1.85,13800.0],["2012-06-11",1.85,2.0,1.8,1.8,11700.0],["2012-06-12",1.82,1.84,1.82,1.84,200.0],["2012-06-13",1.92,2.04,1.9,2.01,65900.0],["2012-06-14",1.94,1.98,1.94,1.94,700.0],["2012-06-15",2.0,2.0,1.92,1.92,5800.0],["2012-06-18",1.92,2.14,1.92,2.09,3000.0],["2012-06-19",2.08,2.08,2.08,2.08,300.0],["2012-06-20",2.02,2.08,1.94,2.08,1200.0],["2012-06-21",2.04,2.05,1.93,1.93,6500.0],["2012-06-22",1.95,1.95,1.93,1.95,16700.0],["2012-06-25",1.87,1.95,1.87,1.87,1300.0],["2012-06-26",1.89,1.94,1.88,1.94,5500.0],["2012-06-27",1.94,1.95,1.88,1.88,4300.0],["2012-06-28",1.9,1.92,1.8,1.92,10400.0],["2012-06-29",1.94,2.07,1.92,2.04,13500.0],["2012-07-02",2.04,2.04,1.92,1.95,1900.0],["2012-07-03",1.93,1.93,1.93,1.93,500.0],["2012-07-05",1.92,1.93,1.92,1.93,4100.0],["2012-07-06",1.93,1.93,1.93,1.93,0.0],["2012-07-09",1.96,2.38,1.96,2.25,31100.0],["2012-07-10",2.3,2.38,2.16,2.16,57200.0],["2012-07-11",2.15,2.2,2.15,2.17,12400.0],["2012-07-12",2.17,2.17,2.17,2.17,0.0],["2012-07-13",2.16,2.29,2.16,2.27,9500.0],["2012-07-16",2.31,2.31,2.25,2.25,1500.0],["2012-07-17",2.09,2.24,2.09,2.24,8600.0],["2012-07-18",2.24,2.24,2.24,2.24,0.0],["2012-07-19",2.16,2.16,2.15,2.15,900.0],["2012-07-20",2.24,2.24,2.2,2.2,1100.0],["2012-07-23",2.16,2.16,2.08,2.14,7900.0],["2012-07-24",2.1,2.14,1.99,2.05,32900.0],["2012-07-25",2.05,2.05,2.05,2.05,200.0],["2012-07-26",2.05,2.05,1.95,1.95,26100.0],["2012-07-27",2.03,2.04,1.95,2.01,2700.0],["2012-07-30",2.02,2.02,1.98,2.0,1200.0],["2012-07-31",2.0,2.0,2.0,2.0,600.0],["2012-08-01",1.99,2.03,1.98,2.03,2900.0],["2012-08-02",1.94,1.98,1.93,1.98,7200.0],["2012-08-03",1.9,1.97,1.9,1.92,14500.0],["2012-08-06",1.94,1.94,1.94,1.94,400.0],["2012-08-07",1.92,1.92,1.9,1.9,2000.0],["2012-08-08",1.9,1.9,1.82,1.82,1400.0],["2012-08-09",1.88,1.9,1.88,1.9,2300.0],["2012-08-10",1.87,1.88,1.86,1.88,19100.0],["2012-08-13",1.86,1.86,1.85,1.85,1000.0],["2012-08-14",1.87,1.93,1.83,1.86,11800.0],["2012-08-15",1.8,1.88,1.8,1.85,31300.0],["2012-08-16",1.85,2.0,1.85,2.0,26900.0],["2012-08-17",2.01,2.01,1.97,2.01,67900.0],["2012-08-20",2.01,2.01,1.99,2.0,2200.0],["2012-08-21",2.03,2.05,2.03,2.03,3000.0],["2012-08-22",2.07,2.09,2.01,2.01,2100.0],["2012-08-23",2.0,2.09,1.9,2.03,4200.0],["2012-08-24",2.08,2.09,2.05,2.06,5600.0],["2012-08-27",2.05,2.05,2.0,2.0,6100.0],["2012-08-28",2.01,2.05,2.0,2.05,9100.0],["2012-08-29",2.03,2.05,2.03,2.03,10600.0],["2012-08-30",1.92,2.04,1.85,1.87,152400.0],["2012-08-31",1.87,1.88,1.8,1.82,54800.0],["2012-09-04",1.8,1.85,1.75,1.77,68300.0],["2012-09-05",1.84,1.86,1.82,1.82,24500.0],["2012-09-06",1.83,1.87,1.81,1.84,14700.0],["2012-09-07",1.98,2.0,1.81,1.89,28200.0],["2012-09-10",1.85,1.85,1.85,1.85,5900.0],["2012-09-11",1.85,1.85,1.61,1.7,134300.0],["2012-09-12",1.7,1.77,1.69,1.7,27100.0],["2012-09-13",1.71,1.72,1.67,1.7,110800.0],["2012-09-14",1.88,1.88,1.68,1.69,139400.0],["2012-09-17",1.7,1.73,1.65,1.69,61900.0],["2012-09-18",1.7,1.84,1.67,1.84,164700.0],["2012-09-19",1.87,1.92,1.79,1.83,25500.0],["2012-09-20",1.94,1.97,1.79,1.89,54800.0],["2012-09-21",1.89,1.89,1.77,1.89,44000.0],["2012-09-24",1.93,1.93,1.77,1.92,45500.0],["2012-09-25",1.8,1.82,1.71,1.74,17900.0],["2012-09-26",1.79,1.79,1.69,1.7,6700.0],["2012-09-27",1.7,1.75,1.7,1.71,8900.0],["2012-09-28",1.64,1.75,1.64,1.74,9500.0],["2012-10-01",1.75,1.75,1.72,1.73,9200.0],["2012-10-02",1.7,1.7,1.7,1.7,2100.0],["2012-10-03",1.75,1.75,1.73,1.73,7100.0],["2012-10-04",1.7,1.7,1.7,1.7,1000.0],["2012-10-05",1.69,1.92,1.67,1.92,546700.0],["2012-10-08",1.95,2.0,1.85,1.94,85500.0],["2012-10-09",1.94,1.95,1.74,1.82,40100.0],["2012-10-10",1.8,1.84,1.75,1.75,14000.0],["2012-10-11",1.73,1.84,1.68,1.68,44300.0],["2012-10-12",1.82,1.82,1.69,1.75,9400.0],["2012-10-15",1.72,1.82,1.72,1.75,30800.0],["2012-10-16",1.71,1.72,1.69,1.72,10400.0],["2012-10-17",1.71,1.71,1.65,1.67,26800.0],["2012-10-18",1.8,1.87,1.67,1.78,12600.0],["2012-10-19",1.82,1.82,1.67,1.67,14800.0],["2012-10-22",1.68,1.73,1.65,1.67,3300.0],["2012-10-23",1.66,1.66,1.57,1.6,10500.0],["2012-10-24",1.66,1.66,1.66,1.66,100.0],["2012-10-25",1.63,1.63,1.6,1.6,700.0],["2012-10-26",1.64,1.64,1.57,1.58,18700.0],["2012-10-31",1.62,1.62,1.62,1.62,100.0],["2012-11-01",1.61,1.61,1.56,1.57,9300.0],["2012-11-02",1.74,1.74,1.58,1.72,4800.0],["2012-11-05",1.74,1.74,1.61,1.61,800.0],["2012-11-06",1.69,1.7,1.65,1.65,1500.0],["2012-11-07",1.61,1.69,1.59,1.69,3600.0],["2012-11-08",1.61,1.65,1.59,1.65,4700.0],["2012-11-09",1.66,1.7,1.66,1.7,1500.0],["2012-11-12",1.77,1.77,1.59,1.59,14500.0],["2012-11-13",1.65,1.69,1.65,1.68,2800.0],["2012-11-14",1.71,1.8,1.6,1.69,10800.0],["2012-11-15",1.59,1.66,1.59,1.63,19400.0],["2012-11-16",1.55,1.69,1.55,1.69,13900.0],["2012-11-19",1.71,1.71,1.6,1.7,11400.0],["2012-11-20",1.62,1.7,1.6,1.7,9300.0],["2012-11-21",1.7,1.7,1.7,1.7,1200.0],["2012-11-23",1.63,1.64,1.57,1.64,5600.0],["2012-11-26",1.65,1.72,1.61,1.63,27900.0],["2012-11-27",1.68,1.75,1.66,1.7,35600.0],["2012-11-28",1.74,1.77,1.61,1.68,18100.0],["2012-11-29",1.67,1.75,1.66,1.7,11600.0],["2012-11-30",1.66,1.7,1.66,1.66,10600.0],["2012-12-03",1.77,1.81,1.7,1.74,21300.0],["2012-12-04",1.74,1.77,1.71,1.71,22000.0],["2012-12-05",1.75,1.81,1.74,1.74,25600.0],["2012-12-06",1.86,1.89,1.66,1.76,40500.0],["2012-12-07",1.76,1.88,1.76,1.84,19500.0],["2012-12-10",1.86,1.95,1.86,1.93,28600.0],["2012-12-11",1.85,1.99,1.85,1.93,29400.0],["2012-12-12",1.91,1.91,1.87,1.87,8600.0],["2012-12-13",1.92,1.92,1.78,1.9,9900.0],["2012-12-14",1.93,1.93,1.85,1.85,400.0],["2012-12-17",1.92,1.92,1.81,1.85,10700.0],["2012-12-18",1.82,1.85,1.82,1.85,11100.0],["2012-12-19",1.85,1.86,1.77,1.86,9100.0],["2012-12-20",1.78,1.86,1.78,1.78,49000.0],["2012-12-21",1.78,1.82,1.77,1.77,4700.0],["2012-12-24",1.78,1.78,1.78,1.78,1400.0],["2012-12-26",1.8,1.85,1.8,1.84,3600.0],["2012-12-27",1.88,1.91,1.78,1.82,10600.0],["2012-12-28",1.82,1.9,1.8,1.82,38900.0],["2012-12-31",1.75,1.98,1.75,1.98,71400.0],["2013-01-02",1.98,1.98,1.85,1.93,6200.0],["2013-01-03",1.81,1.86,1.74,1.8,22800.0],["2013-01-04",1.85,1.95,1.84,1.91,5500.0],["2013-01-07",1.86,1.86,1.82,1.82,5300.0],["2013-01-08",1.82,1.84,1.8,1.84,8900.0],["2013-01-09",1.8,1.86,1.8,1.86,200.0],["2013-01-10",1.9,1.9,1.82,1.82,6600.0],["2013-01-11",1.82,1.86,1.82,1.85,45400.0],["2013-01-14",1.87,1.91,1.86,1.91,2300.0],["2013-01-15",1.89,1.92,1.88,1.92,2300.0],["2013-01-16",1.89,1.89,1.85,1.88,61300.0],["2013-01-17",1.92,1.92,1.9,1.92,8800.0],["2013-01-18",1.92,1.92,1.88,1.89,10000.0],["2013-01-22",1.86,1.95,1.86,1.88,2100.0],["2013-01-23",1.93,1.97,1.93,1.94,92500.0],["2013-01-24",1.95,1.96,1.95,1.95,108700.0],["2013-01-25",1.95,2.0,1.95,2.0,43600.0],["2013-01-28",2.0,2.0,1.95,1.99,17100.0],["2013-01-29",2.0,2.18,1.95,1.95,43300.0],["2013-01-30",1.96,1.98,1.95,1.96,3800.0],["2013-01-31",1.98,2.05,1.98,2.04,13000.0],["2013-02-01",2.12,2.12,1.93,1.95,20800.0],["2013-02-04",1.95,2.0,1.93,1.93,22400.0],["2013-02-05",1.88,2.05,1.88,2.0,7300.0],["2013-02-06",2.0,2.05,1.99,2.05,16300.0],["2013-02-07",2.05,2.24,2.05,2.24,49000.0],["2013-02-08",2.2,2.3,2.18,2.21,51500.0],["2013-02-11",2.26,2.26,2.21,2.25,10500.0],["2013-02-12",2.26,2.26,2.2,2.2,22200.0],["2013-02-13",2.18,2.18,2.18,2.18,200.0],["2013-02-14",2.2,2.2,2.18,2.18,17800.0],["2013-02-15",2.15,2.17,2.05,2.12,142200.0],["2013-02-19",2.12,2.12,2.04,2.12,13000.0],["2013-02-20",2.12,2.12,2.12,2.12,0.0],["2013-02-21",2.0,2.09,1.98,2.09,4600.0],["2013-02-22",2.01,2.05,2.01,2.01,3900.0],["2013-02-25",2.0,2.0,1.95,1.95,7500.0],["2013-02-26",1.96,2.0,1.96,2.0,9000.0],["2013-02-27",1.99,2.0,1.97,1.97,21600.0],["2013-02-28",1.97,1.97,1.97,1.97,0.0],["2013-03-01",1.94,1.95,1.93,1.95,3300.0],["2013-03-04",2.0,2.01,1.99,2.0,42700.0],["2013-03-05",2.0,2.07,2.0,2.04,11200.0],["2013-03-06",1.97,2.0,1.97,2.0,700.0],["2013-03-07",1.92,1.98,1.9,1.98,24600.0],["2013-03-08",2.0,2.03,2.0,2.03,2000.0],["2013-03-11",2.04,2.05,2.04,2.05,2000.0],["2013-03-12",2.1,2.1,2.06,2.06,7800.0],["2013-03-13",2.1,2.1,1.93,2.0,2300.0],["2013-03-14",2.01,2.14,1.96,2.0,119400.0],["2013-03-15",1.96,1.99,1.95,1.99,118800.0],["2013-03-18",1.91,2.09,1.91,2.08,19200.0],["2013-03-19",2.14,2.35,2.09,2.19,45700.0],["2013-03-20",2.2,2.2,2.19,2.19,700.0],["2013-03-21",2.17,2.2,2.15,2.2,4300.0],["2013-03-22",2.19,2.19,2.19,2.19,100.0],["2013-03-25",2.17,2.19,2.04,2.12,10600.0],["2013-03-26",2.1,2.1,2.1,2.1,100.0],["2013-03-27",2.03,2.13,2.0,2.13,2300.0],["2013-03-28",2.07,2.15,2.07,2.15,1200.0],["2013-04-01",2.15,2.15,2.08,2.1,2500.0],["2013-04-02",1.97,2.13,1.97,2.13,4800.0],["2013-04-03",2.05,2.13,2.04,2.09,6300.0],["2013-04-04",2.09,2.09,2.09,2.09,0.0],["2013-04-05",2.12,2.12,2.04,2.11,20200.0],["2013-04-08",2.1,2.1,2.07,2.09,8300.0],["2013-04-09",2.05,2.17,1.96,2.11,12500.0],["2013-04-10",2.08,2.31,2.02,2.2,19900.0],["2013-04-11",2.2,2.2,2.13,2.13,13900.0],["2013-04-12",2.18,2.18,2.12,2.13,19300.0],["2013-04-15",2.09,2.2,2.09,2.2,22300.0],["2013-04-16",2.2,2.35,2.2,2.23,56100.0],["2013-04-17",2.2,2.3,2.16,2.29,22100.0],["2013-04-18",2.24,2.24,2.24,2.24,100.0],["2013-04-19",2.16,2.35,2.16,2.35,7400.0],["2013-04-22",2.35,2.45,2.19,2.24,13400.0],["2013-04-23",2.25,2.25,2.16,2.16,400.0],["2013-04-24",2.16,2.16,2.16,2.16,0.0],["2013-04-25",2.16,2.16,2.15,2.16,3500.0],["2013-04-26",2.16,2.19,2.16,2.16,3000.0],["2013-04-29",2.11,2.11,2.11,2.11,200.0],["2013-04-30",2.05,2.15,2.02,2.08,11500.0],["2013-05-01",2.1,2.48,2.04,2.21,53400.0],["2013-05-02",2.28,2.28,2.16,2.19,4700.0],["2013-05-03",1.8,1.84,1.54,1.79,300000.0],["2013-05-06",1.83,1.83,1.73,1.74,32000.0],["2013-05-07",1.74,1.78,1.6,1.78,30300.0],["2013-05-08",1.77,1.82,1.65,1.68,49700.0],["2013-05-09",1.81,1.81,1.66,1.75,21600.0],["2013-05-10",1.66,1.8,1.63,1.75,39300.0],["2013-05-13",1.71,1.75,1.66,1.73,27200.0],["2013-05-14",1.68,1.74,1.64,1.64,23300.0],["2013-05-15",1.65,1.7,1.63,1.66,49400.0],["2013-05-16",1.65,1.7,1.65,1.67,26300.0],["2013-05-17",1.7,1.7,1.67,1.68,54400.0],["2013-05-20",1.65,1.69,1.65,1.69,9100.0],["2013-05-21",1.64,1.67,1.62,1.65,15500.0],["2013-05-22",1.67,1.71,1.67,1.69,39800.0],["2013-05-23",1.63,1.65,1.57,1.62,138800.0],["2013-05-24",1.63,1.63,1.58,1.62,9500.0],["2013-05-28",1.6,1.64,1.58,1.61,5000.0],["2013-05-29",1.62,1.65,1.58,1.62,86900.0],["2013-05-30",1.63,1.67,1.6,1.66,15100.0],["2013-05-31",1.65,1.69,1.6,1.69,24200.0],["2013-06-03",1.62,1.65,1.62,1.62,32700.0],["2013-06-04",1.6,1.63,1.6,1.63,14700.0],["2013-06-05",1.64,1.64,1.63,1.63,1400.0],["2013-06-06",1.65,1.65,1.63,1.65,33300.0],["2013-06-07",1.65,1.65,1.63,1.65,81300.0],["2013-06-10",1.65,1.65,1.58,1.64,80000.0],["2013-06-11",1.62,1.62,1.56,1.58,37100.0],["2013-06-12",1.61,1.62,1.6,1.61,23400.0],["2013-06-13",1.58,1.62,1.56,1.59,31900.0],["2013-06-14",1.61,1.64,1.59,1.63,13400.0],["2013-06-17",1.58,1.62,1.58,1.62,700.0],["2013-06-18",1.58,1.67,1.58,1.65,22700.0],["2013-06-19",1.67,1.67,1.58,1.63,26500.0],["2013-06-20",1.62,1.66,1.62,1.66,1100.0],["2013-06-21",1.6,1.67,1.6,1.65,5500.0],["2013-06-24",1.61,1.64,1.56,1.61,8600.0],["2013-06-25",1.63,1.67,1.6,1.61,18600.0],["2013-06-26",1.66,1.71,1.66,1.67,49100.0],["2013-06-27",1.63,1.67,1.63,1.65,11700.0],["2013-06-28",1.64,1.65,1.58,1.58,75100.0],["2013-07-01",1.65,1.65,1.65,1.65,100.0],["2013-07-02",1.6,1.65,1.6,1.61,14500.0],["2013-07-03",1.61,1.61,1.61,1.61,0.0],["2013-07-05",1.56,1.7,1.56,1.67,5200.0],["2013-07-08",1.62,1.62,1.62,1.62,200.0],["2013-07-09",1.6,1.65,1.57,1.6,9300.0],["2013-07-10",1.65,1.67,1.62,1.67,4600.0],["2013-07-11",1.67,1.68,1.63,1.63,10600.0],["2013-07-12",1.61,1.61,1.58,1.59,3100.0],["2013-07-15",1.64,1.7,1.57,1.7,36900.0],["2013-07-16",1.65,1.65,1.61,1.65,15100.0],["2013-07-17",1.65,1.65,1.65,1.65,0.0],["2013-07-18",1.64,1.69,1.64,1.67,5300.0],["2013-07-19",1.65,1.65,1.65,1.65,5000.0],["2013-07-22",1.65,1.65,1.6,1.6,11600.0],["2013-07-23",1.6,1.64,1.6,1.64,6100.0],["2013-07-24",1.62,1.63,1.59,1.6,9600.0],["2013-07-25",1.56,1.59,1.56,1.57,10500.0],["2013-07-26",1.55,1.59,1.55,1.59,7500.0],["2013-07-29",1.55,1.55,1.55,1.55,5700.0],["2013-07-30",1.58,1.6,1.52,1.55,56200.0],["2013-07-31",1.57,1.59,1.5,1.54,14100.0],["2013-08-01",1.55,1.55,1.5,1.54,8800.0],["2013-08-02",1.53,1.55,1.53,1.55,300.0],["2013-08-05",1.55,1.56,1.51,1.53,11600.0],["2013-08-06",1.53,1.55,1.51,1.55,9600.0],["2013-08-07",1.55,1.77,1.54,1.63,91500.0],["2013-08-08",1.65,1.73,1.56,1.6,103100.0],["2013-08-09",1.65,1.69,1.58,1.59,67400.0],["2013-08-12",1.68,1.68,1.47,1.5,51900.0],["2013-08-13",1.53,1.54,1.46,1.54,12800.0],["2013-08-14",1.54,1.54,1.52,1.54,5900.0],["2013-08-15",1.55,1.55,1.54,1.54,2200.0],["2013-08-16",1.5,1.54,1.43,1.52,15100.0],["2013-08-19",1.5,1.5,1.45,1.49,6100.0],["2013-08-20",1.49,1.56,1.49,1.55,20000.0],["2013-08-21",1.54,1.56,1.48,1.55,13700.0],["2013-08-22",1.49,1.56,1.49,1.56,5500.0],["2013-08-23",1.57,1.57,1.54,1.54,3400.0],["2013-08-26",1.55,1.74,1.46,1.54,52400.0],["2013-08-27",1.54,1.58,1.54,1.57,2300.0],["2013-08-28",1.59,1.6,1.57,1.6,45500.0],["2013-08-29",1.6,1.63,1.53,1.61,28100.0],["2013-08-30",1.55,1.55,1.41,1.5,176100.0],["2013-09-03",1.48,1.48,1.45,1.48,12200.0],["2013-09-04",1.45,1.48,1.41,1.47,28000.0],["2013-09-05",1.45,1.47,1.43,1.43,50400.0],["2013-09-06",1.46,1.46,1.41,1.42,51000.0],["2013-09-09",1.46,1.46,1.41,1.43,38500.0],["2013-09-10",1.43,1.43,1.4,1.42,22000.0],["2013-09-11",1.4,1.4,1.38,1.4,71800.0],["2013-09-12",1.4,1.4,1.4,1.4,5500.0],["2013-09-13",1.39,1.4,1.39,1.4,3200.0],["2013-09-16",1.4,1.4,1.39,1.4,13300.0],["2013-09-17",1.37,1.4,1.37,1.4,1000.0],["2013-09-18",1.38,1.4,1.37,1.38,4400.0],["2013-09-19",1.37,1.46,1.37,1.44,385800.0],["2013-09-20",1.44,1.54,1.43,1.51,392600.0],["2013-09-23",1.6,1.68,1.54,1.55,329900.0],["2013-09-24",1.56,1.58,1.43,1.49,113600.0],["2013-09-25",1.48,1.5,1.41,1.44,299100.0],["2013-09-26",1.44,1.44,1.37,1.41,95100.0],["2013-09-27",1.42,1.43,1.4,1.42,22700.0],["2013-09-30",1.4,1.45,1.39,1.4,52000.0],["2013-10-01",1.39,1.43,1.38,1.43,32500.0],["2013-10-02",1.44,1.46,1.4,1.46,74400.0],["2013-10-03",1.42,1.44,1.39,1.4,52800.0],["2013-10-04",1.4,1.43,1.4,1.42,38800.0],["2013-10-07",1.44,1.44,1.37,1.4,43200.0],["2013-10-08",1.38,1.42,1.38,1.41,11900.0],["2013-10-09",1.38,1.44,1.35,1.42,5500.0],["2013-10-10",1.4,1.44,1.39,1.41,19300.0],["2013-10-11",1.4,1.44,1.4,1.43,24000.0],["2013-10-14",1.43,1.45,1.4,1.43,28300.0],["2013-10-15",1.41,1.43,1.4,1.41,15000.0],["2013-10-16",1.43,1.43,1.39,1.41,22000.0],["2013-10-17",1.44,1.47,1.42,1.43,30400.0],["2013-10-18",1.45,1.45,1.39,1.42,40000.0],["2013-10-21",1.43,1.43,1.4,1.41,14100.0],["2013-10-22",1.41,1.46,1.4,1.42,28900.0],["2013-10-23",1.41,1.44,1.35,1.38,58000.0],["2013-10-24",1.4,1.42,1.31,1.42,45000.0],["2013-10-25",1.42,1.43,1.4,1.42,6300.0],["2013-10-28",1.39,1.45,1.39,1.41,13400.0],["2013-10-29",1.43,1.44,1.4,1.4,10600.0],["2013-10-30",1.4,1.4,1.35,1.37,30800.0],["2013-10-31",1.35,1.36,1.32,1.33,82500.0],["2013-11-01",1.41,1.45,1.37,1.41,94500.0],["2013-11-04",1.41,1.47,1.37,1.38,70000.0],["2013-11-05",1.41,1.44,1.4,1.42,39900.0],["2013-11-06",1.44,1.52,1.44,1.44,21900.0],["2013-11-07",1.49,1.49,1.44,1.45,19500.0],["2013-11-08",1.49,1.53,1.44,1.44,28300.0],["2013-11-11",1.49,1.51,1.48,1.5,36900.0],["2013-11-12",1.48,1.5,1.43,1.45,31700.0],["2013-11-13",1.47,1.53,1.47,1.5,13900.0],["2013-11-14",1.48,1.48,1.46,1.46,4400.0],["2013-11-15",1.48,1.49,1.46,1.49,6400.0],["2013-11-18",1.5,1.52,1.46,1.48,30800.0],["2013-11-19",1.48,1.52,1.46,1.51,27100.0],["2013-11-20",1.5,1.5,1.43,1.46,81300.0],["2013-11-21",1.43,1.46,1.43,1.46,10100.0],["2013-11-22",1.44,1.48,1.44,1.45,18800.0],["2013-11-25",1.47,1.48,1.43,1.48,80200.0],["2013-11-26",1.51,1.52,1.43,1.52,51000.0],["2013-11-27",1.54,2.0,1.54,1.93,366000.0],["2013-11-29",1.99,2.1,1.76,1.77,187400.0],["2013-12-02",1.89,1.98,1.75,1.8,102500.0],["2013-12-03",1.83,1.83,1.65,1.77,117300.0],["2013-12-04",1.72,1.82,1.69,1.73,16700.0],["2013-12-05",1.76,1.78,1.72,1.72,8600.0],["2013-12-06",1.72,1.75,1.72,1.72,10400.0],["2013-12-09",1.72,1.75,1.7,1.72,27400.0],["2013-12-10",1.7,1.75,1.7,1.74,10600.0],["2013-12-11",1.72,1.72,1.7,1.72,6900.0],["2013-12-12",1.72,1.72,1.69,1.69,38800.0],["2013-12-13",1.7,1.7,1.65,1.66,27900.0],["2013-12-16",1.65,1.7,1.65,1.68,23800.0],["2013-12-17",1.62,1.69,1.61,1.66,3900.0],["2013-12-18",1.73,1.74,1.68,1.68,9100.0],["2013-12-19",1.72,1.72,1.65,1.67,8700.0],["2013-12-20",1.7,1.7,1.63,1.63,20700.0],["2013-12-23",1.63,1.64,1.61,1.61,21800.0],["2013-12-24",1.61,1.63,1.61,1.61,9600.0],["2013-12-26",1.61,1.67,1.56,1.56,23100.0],["2013-12-27",1.57,1.64,1.57,1.6,18600.0],["2013-12-30",1.57,1.6,1.53,1.56,65000.0],["2013-12-31",1.53,1.59,1.53,1.56,16500.0],["2014-01-02",1.55,1.59,1.55,1.58,4800.0],["2014-01-03",1.55,1.58,1.53,1.55,43400.0],["2014-01-06",1.62,1.65,1.56,1.6,10900.0],["2014-01-07",1.63,1.67,1.6,1.6,32000.0],["2014-01-08",1.6,1.7,1.6,1.67,23900.0],["2014-01-09",1.67,1.68,1.65,1.68,24100.0],["2014-01-10",1.72,1.73,1.64,1.73,33400.0],["2014-01-13",1.69,1.85,1.69,1.78,63600.0],["2014-01-14",1.76,2.5,1.76,2.3,1445500.0],["2014-01-15",2.23,3.03,2.11,2.74,2543500.0],["2014-01-16",2.64,2.75,2.37,2.54,444100.0],["2014-01-17",2.5,2.51,2.42,2.5,151400.0],["2014-01-21",2.64,2.89,2.5,2.84,395600.0],["2014-01-22",2.73,2.79,2.7,2.75,116300.0],["2014-01-23",2.72,2.72,2.65,2.67,62300.0],["2014-01-24",2.68,2.68,2.28,2.31,173500.0],["2014-01-27",2.28,2.29,2.04,2.08,151100.0],["2014-01-28",2.12,2.65,1.98,2.57,1040000.0],["2014-01-29",2.47,2.79,2.4,2.55,595300.0],["2014-01-30",2.63,2.97,2.6,2.82,778800.0],["2014-01-31",2.6,2.6,2.33,2.5,585900.0],["2014-02-03",2.54,2.72,2.33,2.39,232800.0],["2014-02-04",2.39,2.59,2.2,2.46,146400.0],["2014-02-05",2.45,2.58,2.35,2.52,75200.0],["2014-02-06",2.47,2.64,2.39,2.41,109600.0],["2014-02-07",2.5,2.63,2.4,2.55,143500.0],["2014-02-10",2.56,2.6,2.43,2.5,73900.0],["2014-02-11",2.55,2.6,2.44,2.51,76300.0],["2014-02-12",2.51,2.51,2.4,2.46,74100.0],["2014-02-13",2.43,2.45,2.22,2.22,129600.0],["2014-02-14",2.28,2.32,2.08,2.15,199800.0],["2014-02-18",2.22,2.31,2.06,2.08,165700.0],["2014-02-19",2.07,2.2,2.07,2.11,63800.0],["2014-02-20",2.16,2.2,2.05,2.19,55700.0],["2014-02-21",2.12,2.19,2.12,2.16,54300.0],["2014-02-24",2.11,2.44,2.11,2.34,275500.0],["2014-02-25",2.84,3.31,2.62,2.73,3321900.0],["2014-02-26",2.75,2.84,2.48,2.66,442600.0],["2014-02-27",2.67,2.79,2.49,2.57,250900.0],["2014-02-28",2.6,2.66,2.5,2.56,74100.0],["2014-03-03",2.48,2.75,2.48,2.58,97600.0],["2014-03-04",2.6,2.74,2.6,2.6,114200.0],["2014-03-05",2.66,2.66,2.52,2.56,79300.0],["2014-03-06",2.56,2.56,2.34,2.36,200700.0],["2014-03-07",2.36,2.54,2.31,2.4,103800.0],["2014-03-10",2.36,2.74,2.35,2.55,136700.0],["2014-03-11",2.51,2.59,2.37,2.38,84800.0],["2014-03-12",2.37,2.41,2.21,2.3,248100.0],["2014-03-13",2.27,2.28,2.1,2.17,266900.0],["2014-03-14",2.14,2.22,2.09,2.15,65500.0],["2014-03-17",2.21,2.28,2.18,2.24,45700.0],["2014-03-18",2.28,2.29,2.17,2.18,69000.0],["2014-03-19",2.19,2.24,2.08,2.1,188600.0],["2014-03-20",2.12,2.2,2.01,2.03,274700.0],["2014-03-21",2.08,2.14,2.05,2.13,97000.0],["2014-03-24",2.14,2.24,2.02,2.09,49500.0],["2014-03-25",2.08,2.14,2.07,2.11,30100.0],["2014-03-26",2.13,2.13,2.07,2.09,46200.0],["2014-03-27",2.1,2.1,2.01,2.04,37800.0],["2014-03-28",2.05,2.1,2.02,2.05,25500.0],["2014-03-31",2.08,2.1,2.07,2.08,21300.0],["2014-04-01",2.06,2.2,2.06,2.15,34700.0],["2014-04-02",2.18,2.18,2.09,2.11,102400.0],["2014-04-03",2.15,2.15,2.02,2.03,101300.0],["2014-04-04",2.08,2.11,2.0,2.04,50200.0],["2014-04-07",2.04,2.04,1.91,1.92,75700.0],["2014-04-08",1.94,1.94,1.86,1.93,63300.0],["2014-04-09",1.93,2.04,1.87,2.04,43000.0],["2014-04-10",2.02,2.02,1.9,1.91,24300.0],["2014-04-11",1.89,1.95,1.89,1.94,32900.0],["2014-04-14",1.99,2.02,1.94,2.0,16500.0],["2014-04-15",1.93,1.95,1.87,1.92,13400.0],["2014-04-16",1.96,2.18,1.91,2.0,36900.0],["2014-04-17",2.14,2.15,1.9,1.98,56200.0],["2014-04-21",1.94,2.06,1.94,1.97,35100.0],["2014-04-22",1.96,2.07,1.95,2.04,17300.0],["2014-04-23",2.03,2.08,2.0,2.07,28700.0],["2014-04-24",2.04,2.17,2.04,2.1,38100.0],["2014-04-25",2.06,2.06,2.0,2.0,21900.0],["2014-04-28",2.04,2.04,1.92,1.95,36800.0],["2014-04-29",1.95,2.05,1.9,2.05,19800.0],["2014-04-30",2.01,2.16,1.98,2.13,39800.0],["2014-05-01",2.05,2.05,1.96,1.98,55100.0],["2014-05-02",2.0,2.0,1.88,1.89,32100.0],["2014-05-05",1.9,1.9,1.8,1.85,38700.0],["2014-05-06",1.84,1.86,1.79,1.8,42100.0],["2014-05-07",1.8,1.82,1.77,1.78,18200.0],["2014-05-08",1.79,1.86,1.77,1.8,29000.0],["2014-05-09",1.77,1.79,1.76,1.78,12200.0],["2014-05-12",1.8,1.83,1.77,1.77,27300.0],["2014-05-13",1.78,1.86,1.78,1.85,23000.0],["2014-05-14",1.83,1.83,1.76,1.77,16500.0],["2014-05-15",1.78,1.79,1.77,1.79,12200.0],["2014-05-16",1.79,1.79,1.76,1.79,20600.0],["2014-05-19",1.79,1.85,1.79,1.84,23000.0],["2014-05-20",1.78,1.83,1.78,1.83,9600.0],["2014-05-21",1.85,1.85,1.79,1.82,20000.0],["2014-05-22",1.8,1.84,1.76,1.77,14200.0],["2014-05-23",1.77,1.81,1.77,1.81,2000.0],["2014-05-27",1.81,1.92,1.81,1.88,33800.0],["2014-05-28",1.9,2.0,1.85,1.93,28000.0],["2014-05-29",1.87,1.93,1.85,1.9,20100.0],["2014-05-30",1.92,1.99,1.92,1.98,32800.0],["2014-06-02",1.96,2.04,1.93,2.02,71000.0],["2014-06-03",2.01,2.03,1.95,1.98,9100.0],["2014-06-04",2.07,2.08,1.89,1.97,16800.0],["2014-06-05",1.97,1.98,1.92,1.95,20000.0],["2014-06-06",1.98,1.98,1.86,1.86,7700.0],["2014-06-09",1.85,2.05,1.84,2.04,18800.0],["2014-06-10",1.99,2.07,1.99,2.04,12600.0],["2014-06-11",2.01,2.06,2.01,2.06,24500.0],["2014-06-12",2.07,2.12,1.97,2.03,31200.0],["2014-06-13",2.06,2.08,2.01,2.02,21900.0],["2014-06-16",2.05,2.07,1.94,2.05,19200.0],["2014-06-17",2.05,2.09,1.98,2.08,27700.0],["2014-06-18",2.08,2.08,2.02,2.04,5200.0],["2014-06-19",2.02,2.08,1.99,1.99,13400.0],["2014-06-20",2.07,2.07,1.99,2.0,18600.0],["2014-06-23",2.03,2.03,1.95,2.0,10800.0],["2014-06-24",1.95,1.99,1.95,1.98,4900.0],["2014-06-25",1.95,1.95,1.92,1.92,8200.0],["2014-06-26",1.93,1.95,1.92,1.95,7500.0],["2014-06-27",1.92,2.04,1.91,2.04,7400.0],["2014-06-30",1.97,1.99,1.94,1.97,9000.0],["2014-07-01",1.95,2.0,1.95,1.97,4900.0],["2014-07-02",1.99,2.03,1.98,2.0,15600.0],["2014-07-03",2.0,2.05,2.0,2.05,8600.0],["2014-07-07",2.05,2.05,1.9,1.91,25600.0],["2014-07-08",1.98,2.04,1.81,1.93,39400.0],["2014-07-09",2.03,2.04,1.9,1.99,49300.0],["2014-07-10",1.85,2.01,1.85,1.95,10200.0],["2014-07-11",1.93,1.97,1.9,1.92,15300.0],["2014-07-14",1.9,2.08,1.9,2.0,23700.0],["2014-07-15",1.91,2.05,1.91,2.0,6100.0],["2014-07-16",1.97,2.04,1.88,1.95,52100.0],["2014-07-17",1.93,1.93,1.89,1.89,3700.0],["2014-07-18",1.95,2.04,1.85,1.97,74100.0],["2014-07-21",2.0,2.05,1.9,2.04,119000.0],["2014-07-22",2.0,2.03,1.95,2.01,12000.0],["2014-07-23",2.05,2.05,1.92,1.93,25200.0],["2014-07-24",1.91,1.99,1.9,1.97,24200.0],["2014-07-25",1.92,2.05,1.92,2.01,14600.0],["2014-07-28",1.97,2.08,1.91,2.01,103900.0],["2014-07-29",1.93,1.99,1.92,1.93,8600.0],["2014-07-30",1.91,2.05,1.91,1.95,13900.0],["2014-07-31",1.95,2.0,1.89,2.0,4200.0],["2014-08-01",1.93,1.96,1.91,1.96,11800.0],["2014-08-04",1.95,1.95,1.91,1.91,5600.0],["2014-08-05",1.91,1.95,1.9,1.9,4100.0],["2014-08-06",1.86,1.9,1.85,1.88,16100.0],["2014-08-07",1.88,1.89,1.85,1.85,8200.0],["2014-08-08",1.85,1.85,1.81,1.82,15200.0],["2014-08-11",1.85,2.02,1.76,1.95,93400.0],["2014-08-12",2.0,2.08,1.81,1.91,127800.0],["2014-08-13",1.87,1.87,1.85,1.86,10300.0],["2014-08-14",1.86,1.89,1.86,1.86,2900.0],["2014-08-15",1.9,1.94,1.84,1.87,30900.0],["2014-08-18",1.84,1.96,1.83,1.95,38300.0],["2014-08-19",1.95,1.96,1.86,1.92,22300.0],["2014-08-20",1.88,1.98,1.86,1.91,32000.0],["2014-08-21",1.94,1.94,1.85,1.86,9000.0],["2014-08-22",1.86,1.95,1.85,1.9,18800.0],["2014-08-25",1.99,1.99,1.87,1.88,9600.0],["2014-08-26",1.9,1.93,1.85,1.87,25000.0],["2014-08-27",1.89,1.89,1.85,1.85,15200.0],["2014-08-28",1.85,1.9,1.84,1.86,10200.0],["2014-08-29",1.85,1.99,1.85,1.89,27300.0],["2014-09-02",1.87,1.87,1.8,1.82,31500.0],["2014-09-03",1.8,1.85,1.8,1.8,10900.0],["2014-09-04",1.8,1.83,1.8,1.81,5200.0],["2014-09-05",1.82,1.85,1.8,1.81,19600.0],["2014-09-08",1.8,1.84,1.8,1.81,8000.0],["2014-09-09",1.81,1.89,1.76,1.77,48300.0],["2014-09-10",1.77,1.83,1.76,1.79,69700.0],["2014-09-11",1.87,1.87,1.79,1.81,4900.0],["2014-09-12",1.87,2.4,1.87,2.15,1028600.0],["2014-09-15",2.15,2.15,2.02,2.03,117800.0],["2014-09-16",2.0,2.08,1.88,1.9,80900.0],["2014-09-17",1.89,1.99,1.87,1.92,20100.0],["2014-09-18",1.95,1.95,1.91,1.91,5200.0],["2014-09-19",1.93,1.95,1.81,1.9,61100.0],["2014-09-22",1.9,2.03,1.86,1.91,53400.0],["2014-09-23",1.94,1.95,1.86,1.92,23600.0],["2014-09-24",1.9,2.05,1.85,1.88,142200.0],["2014-09-25",1.9,1.9,1.81,1.82,19100.0],["2014-09-26",1.86,1.94,1.81,1.87,32400.0],["2014-09-29",1.85,1.9,1.76,1.78,43900.0],["2014-09-30",1.78,1.8,1.76,1.78,9800.0],["2014-10-01",1.8,1.81,1.76,1.77,20100.0],["2014-10-02",1.76,1.8,1.76,1.79,14500.0],["2014-10-03",1.79,1.83,1.76,1.79,20600.0],["2014-10-06",1.82,1.82,1.76,1.78,11900.0],["2014-10-07",1.81,1.83,1.77,1.8,14000.0],["2014-10-08",1.79,1.83,1.78,1.8,10900.0],["2014-10-09",1.78,1.81,1.76,1.77,7300.0],["2014-10-10",1.78,1.78,1.76,1.76,38700.0],["2014-10-13",1.76,1.81,1.76,1.76,13100.0],["2014-10-14",1.76,1.81,1.76,1.81,9300.0],["2014-10-15",1.79,1.8,1.76,1.76,15900.0],["2014-10-16",1.76,1.84,1.76,1.84,17500.0],["2014-10-17",1.83,1.87,1.77,1.8,30100.0],["2014-10-20",1.82,1.83,1.76,1.79,45300.0],["2014-10-21",1.81,1.83,1.81,1.83,66100.0],["2014-10-22",1.81,1.83,1.78,1.83,11300.0],["2014-10-23",1.83,1.9,1.8,1.81,23200.0],["2014-10-24",1.82,1.88,1.82,1.85,8300.0],["2014-10-27",1.89,1.91,1.81,1.88,43600.0],["2014-10-28",1.87,1.94,1.83,1.86,10800.0],["2014-10-29",1.92,1.92,1.88,1.88,9500.0],["2014-10-30",1.9,1.9,1.8,1.83,16400.0],["2014-10-31",1.93,2.04,1.87,1.97,23800.0],["2014-11-03",2.0,2.0,1.89,1.92,9000.0],["2014-11-04",1.92,1.99,1.83,1.87,35300.0],["2014-11-05",1.98,2.0,1.85,1.97,56000.0],["2014-11-06",2.0,2.05,1.97,2.05,34800.0],["2014-11-07",2.05,2.05,2.0,2.04,11900.0],["2014-11-10",2.0,2.05,2.0,2.05,10000.0],["2014-11-11",2.01,2.05,2.01,2.05,7400.0],["2014-11-12",2.03,2.03,1.86,1.89,57400.0],["2014-11-13",1.87,1.89,1.87,1.87,10600.0],["2014-11-14",1.87,1.94,1.87,1.91,900.0],["2014-11-17",1.9,1.95,1.87,1.87,21200.0],["2014-11-18",1.87,1.92,1.87,1.89,19600.0],["2014-11-19",1.9,1.93,1.9,1.91,9400.0],["2014-11-20",2.0,2.0,1.9,1.91,11800.0],["2014-11-21",1.95,1.95,1.9,1.9,10500.0],["2014-11-24",1.92,1.92,1.92,1.92,100.0],["2014-11-25",1.86,1.91,1.86,1.89,25000.0],["2014-11-26",1.9,1.99,1.89,1.89,70800.0],["2014-11-28",1.91,1.92,1.87,1.87,5700.0],["2014-12-01",1.87,1.9,1.78,1.86,65500.0],["2014-12-02",1.89,1.89,1.81,1.82,13000.0],["2014-12-03",1.85,1.86,1.82,1.84,11600.0],["2014-12-04",1.84,1.9,1.84,1.86,6700.0],["2014-12-05",1.88,1.9,1.88,1.9,1900.0],["2014-12-08",1.87,1.93,1.82,1.84,19500.0],["2014-12-09",1.82,1.92,1.81,1.9,31000.0],["2014-12-10",1.91,1.91,1.84,1.89,2700.0],["2014-12-11",1.86,1.89,1.82,1.89,19000.0],["2014-12-12",1.82,1.89,1.82,1.89,600.0],["2014-12-15",1.82,1.85,1.82,1.84,24600.0],["2014-12-16",1.89,1.89,1.87,1.87,4400.0],["2014-12-17",1.89,1.89,1.84,1.84,18500.0],["2014-12-18",1.82,1.89,1.81,1.89,7600.0],["2014-12-19",1.88,1.96,1.84,1.96,10500.0],["2014-12-22",1.95,1.96,1.93,1.93,5600.0],["2014-12-23",1.89,1.97,1.89,1.97,12600.0],["2014-12-24",1.92,1.95,1.86,1.95,5500.0],["2014-12-26",1.93,1.93,1.82,1.91,16500.0],["2014-12-29",1.83,1.95,1.81,1.81,31600.0],["2014-12-30",1.85,1.95,1.82,1.9,10600.0],["2014-12-31",1.86,1.9,1.85,1.89,5500.0],["2015-01-02",1.92,2.1,1.9,2.07,74700.0],["2015-01-05",2.09,2.1,2.0,2.01,11900.0],["2015-01-06",2.0,2.0,1.93,2.0,3700.0],["2015-01-07",1.93,2.1,1.93,2.1,39500.0],["2015-01-08",1.98,2.12,1.96,2.05,27300.0],["2015-01-09",2.09,2.24,2.09,2.18,79300.0],["2015-01-12",2.25,2.27,2.15,2.22,50600.0],["2015-01-13",2.23,2.27,2.12,2.19,29400.0],["2015-01-14",2.13,2.16,1.95,2.06,23900.0],["2015-01-15",2.03,2.09,1.95,2.06,14700.0],["2015-01-16",2.1,2.17,2.1,2.12,19200.0],["2015-01-20",2.19,2.2,2.09,2.18,13400.0],["2015-01-21",2.14,2.19,2.03,2.06,10500.0],["2015-01-22",2.12,2.17,2.04,2.04,5000.0],["2015-01-23",2.11,2.17,2.09,2.15,22800.0],["2015-01-26",2.18,2.18,2.05,2.16,18100.0],["2015-01-27",2.04,2.19,2.02,2.18,3600.0],["2015-01-28",2.17,2.25,2.17,2.23,17400.0],["2015-01-29",2.2,2.2,2.16,2.18,10100.0],["2015-01-30",2.05,2.05,1.79,1.92,113100.0],["2015-02-02",1.82,1.91,1.8,1.8,32100.0],["2015-02-03",1.78,1.82,1.65,1.68,52500.0],["2015-02-04",1.7,1.74,1.68,1.68,26400.0],["2015-02-05",1.73,1.73,1.61,1.66,43100.0],["2015-02-06",1.74,1.74,1.65,1.66,25900.0],["2015-02-09",1.72,1.72,1.72,1.72,300.0],["2015-02-10",1.68,1.73,1.68,1.68,6600.0],["2015-02-11",1.69,1.73,1.69,1.7,5800.0],["2015-02-12",1.73,1.74,1.7,1.72,8000.0],["2015-02-13",1.71,1.74,1.65,1.74,25400.0],["2015-02-17",1.74,2.04,1.74,1.97,225300.0],["2015-02-18",2.0,2.0,1.82,1.83,21600.0],["2015-02-19",1.85,1.88,1.74,1.79,26100.0],["2015-02-20",1.8,1.85,1.8,1.8,6500.0],["2015-02-23",1.79,1.8,1.76,1.76,16700.0],["2015-02-24",1.79,1.82,1.77,1.77,9900.0],["2015-02-25",1.77,1.8,1.77,1.79,3700.0],["2015-02-26",1.77,1.79,1.77,1.77,4400.0],["2015-02-27",1.77,1.84,1.75,1.77,21500.0],["2015-03-02",1.8,1.83,1.79,1.8,8600.0],["2015-03-03",1.8,1.84,1.79,1.79,5200.0],["2015-03-04",1.79,1.79,1.75,1.77,9000.0],["2015-03-05",1.77,1.77,1.76,1.76,3300.0],["2015-03-06",1.75,1.79,1.75,1.79,1200.0],["2015-03-09",1.76,1.8,1.74,1.78,11700.0],["2015-03-10",1.76,1.78,1.76,1.78,1600.0],["2015-03-11",1.76,1.78,1.75,1.76,2700.0],["2015-03-12",1.75,1.81,1.75,1.81,6200.0],["2015-03-13",1.75,1.82,1.75,1.82,12700.0],["2015-03-16",1.75,1.79,1.75,1.79,4400.0],["2015-03-17",1.78,1.79,1.78,1.78,300.0],["2015-03-18",1.76,1.79,1.76,1.78,2700.0],["2015-03-19",1.78,1.8,1.77,1.79,3200.0],["2015-03-20",1.8,1.88,1.78,1.78,28200.0],["2015-03-23",1.78,1.83,1.78,1.83,5300.0],["2015-03-24",1.83,1.84,1.83,1.84,3700.0],["2015-03-25",1.78,1.8,1.78,1.8,8100.0],["2015-03-26",1.78,1.8,1.78,1.8,700.0],["2015-03-27",1.79,1.8,1.76,1.77,12700.0],["2015-03-30",1.8,1.82,1.8,1.82,2100.0],["2015-03-31",1.79,1.81,1.75,1.81,1400.0],["2015-04-01",1.75,1.8,1.75,1.8,2900.0],["2015-04-02",1.78,1.8,1.78,1.79,3300.0],["2015-04-06",1.84,1.84,1.76,1.8,2100.0],["2015-04-07",1.8,1.8,1.8,1.8,2200.0],["2015-04-08",1.81,1.81,1.76,1.8,3900.0],["2015-04-09",1.81,1.84,1.75,1.79,3800.0],["2015-04-10",1.8,1.84,1.75,1.75,2900.0],["2015-04-13",1.76,1.78,1.75,1.77,5300.0],["2015-04-14",1.77,1.77,1.72,1.76,4400.0],["2015-04-15",1.73,1.75,1.73,1.75,500.0],["2015-04-16",1.73,1.74,1.72,1.72,8800.0],["2015-04-17",1.72,1.73,1.69,1.73,2300.0],["2015-04-20",1.71,1.71,1.71,1.71,300.0],["2015-04-21",1.7,1.7,1.65,1.66,9900.0],["2015-04-22",1.69,1.69,1.69,1.69,300.0],["2015-04-23",1.71,1.8,1.7,1.73,4700.0],["2015-04-24",1.69,1.71,1.69,1.7,3400.0],["2015-04-27",1.73,1.73,1.7,1.7,1100.0],["2015-04-28",1.67,1.7,1.67,1.68,10900.0],["2015-04-29",1.7,1.79,1.7,1.7,4700.0],["2015-04-30",1.65,1.67,1.6,1.6,57600.0],["2015-05-01",1.61,1.62,1.52,1.55,44200.0],["2015-05-04",1.53,1.57,1.53,1.57,13800.0],["2015-05-05",1.6,1.63,1.6,1.63,3800.0],["2015-05-06",1.63,1.64,1.58,1.58,6100.0],["2015-05-07",1.57,1.6,1.57,1.6,2200.0],["2015-05-08",1.6,1.6,1.54,1.56,28700.0],["2015-05-11",1.57,1.76,1.57,1.65,112800.0],["2015-05-12",1.65,1.65,1.62,1.62,10400.0],["2015-05-13",1.62,1.62,1.61,1.61,900.0],["2015-05-14",1.6,1.6,1.55,1.57,21400.0],["2015-05-15",1.57,1.6,1.57,1.6,7900.0],["2015-05-18",1.58,1.6,1.57,1.58,7600.0],["2015-05-19",1.57,1.57,1.54,1.55,18800.0],["2015-05-20",1.55,1.57,1.52,1.52,28600.0],["2015-05-21",1.53,1.57,1.51,1.56,12700.0],["2015-05-22",1.56,1.56,1.51,1.54,16300.0],["2015-05-26",1.52,1.57,1.51,1.56,9100.0],["2015-05-27",1.58,1.58,1.53,1.53,2900.0],["2015-05-28",1.53,1.55,1.51,1.54,12900.0],["2015-05-29",1.54,1.55,1.54,1.55,600.0],["2015-06-01",1.54,1.55,1.53,1.54,1000.0],["2015-06-02",1.54,1.56,1.51,1.56,4300.0],["2015-06-03",1.57,1.6,1.56,1.59,49800.0],["2015-06-04",1.57,1.6,1.51,1.53,49700.0],["2015-06-05",1.51,1.51,1.51,1.51,300.0],["2015-06-08",1.55,1.66,1.55,1.63,14400.0],["2015-06-09",1.62,1.65,1.57,1.63,34500.0],["2015-06-10",1.65,1.72,1.65,1.65,19000.0],["2015-06-11",1.62,1.72,1.61,1.68,37100.0],["2015-06-12",1.71,1.72,1.64,1.7,6200.0],["2015-06-15",1.7,1.73,1.66,1.7,11100.0],["2015-06-16",1.66,1.72,1.65,1.69,26700.0],["2015-06-17",1.71,1.73,1.69,1.7,26900.0],["2015-06-18",1.65,1.72,1.65,1.72,14700.0],["2015-06-19",1.7,1.71,1.6,1.62,34000.0],["2015-06-22",1.66,1.72,1.63,1.71,5400.0],["2015-06-23",1.71,1.72,1.71,1.71,700.0],["2015-06-24",1.7,1.74,1.7,1.73,3400.0],["2015-06-25",1.7,1.74,1.7,1.74,2800.0],["2015-06-26",1.7,1.7,1.65,1.7,2700.0],["2015-06-29",1.71,1.71,1.71,1.71,400.0],["2015-06-30",1.7,1.7,1.65,1.65,6200.0],["2015-07-01",1.69,1.7,1.65,1.65,6100.0],["2015-07-02",1.66,1.66,1.64,1.64,1600.0],["2015-07-06",1.66,1.68,1.66,1.67,8500.0],["2015-07-07",1.67,1.67,1.67,1.67,0.0],["2015-07-08",1.69,1.7,1.65,1.65,5400.0],["2015-07-09",1.65,1.65,1.65,1.65,200.0],["2015-07-10",1.63,1.63,1.63,1.63,300.0],["2015-07-13",1.63,1.64,1.63,1.64,600.0],["2015-07-14",1.63,1.68,1.63,1.63,2700.0],["2015-07-15",1.64,1.67,1.63,1.63,4400.0],["2015-07-16",1.62,1.62,1.53,1.57,29300.0],["2015-07-17",1.57,1.57,1.54,1.55,2700.0],["2015-07-20",1.57,1.61,1.54,1.55,13500.0],["2015-07-21",1.53,1.6,1.51,1.51,23600.0],["2015-07-22",1.52,1.6,1.52,1.53,5300.0],["2015-07-23",1.53,1.53,1.51,1.53,5600.0],["2015-07-24",1.51,1.53,1.5,1.5,23100.0],["2015-07-27",1.5,1.51,1.37,1.45,6100.0],["2015-07-28",1.4,1.4,1.38,1.4,9600.0],["2015-07-29",1.43,1.43,1.43,1.43,300.0],["2015-07-30",1.39,1.45,1.38,1.38,3100.0],["2015-07-31",1.37,1.51,1.37,1.39,10400.0],["2015-08-03",1.39,1.39,1.11,1.23,18200.0],["2015-08-04",1.4,1.44,1.38,1.4,10000.0],["2015-08-05",1.44,1.44,1.32,1.33,12100.0],["2015-08-06",1.42,1.42,1.35,1.41,5400.0],["2015-08-07",1.32,1.35,1.18,1.3,22900.0],["2015-08-10",1.26,1.3,1.26,1.3,8700.0],["2015-08-11",1.3,1.34,1.29,1.31,3300.0],["2015-08-12",1.25,1.28,1.25,1.27,3200.0],["2015-08-13",1.28,1.39,1.28,1.34,6300.0],["2015-08-14",1.28,1.35,1.28,1.29,5600.0],["2015-08-17",1.32,1.32,1.3,1.31,6600.0],["2015-08-18",1.31,1.32,1.31,1.31,1300.0],["2015-08-19",1.29,1.33,1.29,1.32,7400.0],["2015-08-20",1.33,1.35,1.32,1.33,10200.0],["2015-08-21",1.31,1.35,1.27,1.27,4100.0],["2015-08-24",1.27,1.3,1.22,1.24,47000.0],["2015-08-25",1.25,1.27,1.23,1.26,67800.0],["2015-08-26",1.26,1.32,1.24,1.32,29200.0],["2015-08-27",1.35,1.35,1.32,1.34,7600.0],["2015-08-28",1.35,1.4,1.34,1.35,2100.0],["2015-08-31",1.32,1.39,1.31,1.35,2300.0],["2015-09-01",1.33,1.36,1.28,1.35,6800.0],["2015-09-02",1.29,1.36,1.26,1.26,10600.0],["2015-09-03",1.25,1.35,1.25,1.29,4500.0],["2015-09-04",1.32,1.33,1.29,1.31,10300.0],["2015-09-08",1.28,1.28,1.21,1.22,22600.0],["2015-09-09",1.22,1.3,1.19,1.22,40000.0],["2015-09-10",1.2,1.28,1.19,1.19,25100.0],["2015-09-11",1.19,1.23,1.19,1.19,25300.0],["2015-09-14",1.25,1.25,1.19,1.19,4600.0],["2015-09-15",1.2,1.24,1.19,1.19,7600.0],["2015-09-16",1.19,1.24,1.19,1.23,9800.0],["2015-09-17",1.19,1.43,1.19,1.43,52800.0],["2015-09-18",1.32,1.42,1.28,1.42,28500.0],["2015-09-21",1.34,1.39,1.33,1.33,1400.0],["2015-09-22",1.3,1.42,1.29,1.3,9700.0],["2015-09-23",1.31,1.31,1.27,1.28,1900.0],["2015-09-24",1.23,1.4,1.23,1.24,3200.0],["2015-09-25",1.26,1.27,1.22,1.27,900.0],["2015-09-28",1.24,1.24,1.22,1.22,1800.0],["2015-09-29",1.23,1.26,1.22,1.26,500.0],["2015-09-30",1.27,1.27,1.23,1.25,2700.0],["2015-10-01",1.28,1.43,1.24,1.26,20400.0],["2015-10-02",1.24,1.27,1.21,1.23,14300.0],["2015-10-05",1.28,1.3,1.2,1.28,16000.0],["2015-10-06",1.22,1.34,1.21,1.29,18200.0],["2015-10-07",1.24,1.26,1.24,1.24,500.0],["2015-10-08",1.24,1.24,1.24,1.24,0.0],["2015-10-09",1.29,1.29,1.2,1.21,1600.0],["2015-10-12",1.2,1.23,1.2,1.2,5100.0],["2015-10-13",1.21,1.31,1.21,1.31,1400.0],["2015-10-14",1.26,1.26,1.26,1.26,600.0],["2015-10-15",1.25,1.29,1.21,1.21,4900.0],["2015-10-16",1.28,1.3,1.22,1.29,17000.0],["2015-10-19",1.29,1.29,1.29,1.29,0.0],["2015-10-20",1.26,1.38,1.26,1.36,2100.0],["2015-10-21",1.31,1.38,1.3,1.3,6800.0],["2015-10-22",1.36,1.36,1.35,1.35,3000.0],["2015-10-23",1.3,1.3,1.29,1.29,2100.0],["2015-10-26",1.28,1.34,1.23,1.23,1200.0],["2015-10-27",1.2,1.2,1.2,1.2,200.0],["2015-10-28",1.24,1.32,1.23,1.26,2700.0],["2015-10-29",1.23,1.24,1.23,1.24,1300.0],["2015-10-30",1.27,1.27,1.22,1.22,3000.0],["2015-11-02",1.21,1.23,1.2,1.22,15500.0],["2015-11-03",1.21,1.22,1.2,1.21,5000.0],["2015-11-04",1.2,1.22,1.2,1.22,1500.0],["2015-11-05",1.2,1.24,1.2,1.24,300.0],["2015-11-06",1.3,1.3,1.2,1.21,5300.0],["2015-11-09",1.2,1.29,1.17,1.17,7400.0],["2015-11-10",1.17,1.27,1.16,1.27,3700.0],["2015-11-11",1.26,1.28,1.18,1.28,1600.0],["2015-11-12",1.19,1.19,1.1,1.15,5600.0],["2015-11-13",1.15,1.2,1.15,1.2,16800.0],["2015-11-16",1.22,1.23,1.2,1.2,1500.0],["2015-11-17",1.17,1.17,1.11,1.14,36400.0],["2015-11-18",1.12,1.14,1.11,1.11,6800.0],["2015-11-19",1.13,1.13,1.09,1.1,34600.0],["2015-11-20",1.09,1.1,1.08,1.1,26900.0],["2015-11-23",1.12,1.12,1.11,1.12,14600.0],["2015-11-24",1.11,1.16,1.11,1.14,7600.0],["2015-11-25",1.13,1.16,1.13,1.16,700.0],["2015-11-27",1.16,1.16,1.13,1.13,1200.0],["2015-11-30",1.16,1.22,1.13,1.2,17100.0],["2015-12-01",1.2,1.22,1.18,1.19,69000.0],["2015-12-02",1.14,1.17,1.13,1.14,17000.0],["2015-12-03",1.12,1.21,1.12,1.12,3400.0],["2015-12-04",1.14,1.16,1.12,1.12,12700.0],["2015-12-07",1.12,1.17,1.12,1.15,6100.0],["2015-12-08",1.16,1.22,1.16,1.2,6300.0],["2015-12-09",1.21,1.21,1.19,1.2,5100.0],["2015-12-10",1.2,1.21,1.2,1.2,8000.0],["2015-12-11",1.14,1.2,1.14,1.2,3300.0],["2015-12-14",1.2,1.2,1.14,1.17,1600.0],["2015-12-15",1.19,1.2,1.19,1.2,7600.0],["2015-12-16",1.2,1.21,1.12,1.21,5700.0],["2015-12-17",1.26,1.28,1.26,1.28,10900.0],["2015-12-18",1.35,1.35,1.13,1.15,8700.0],["2015-12-21",1.15,1.26,1.13,1.21,18700.0],["2015-12-22",1.21,1.37,1.15,1.22,13200.0],["2015-12-23",1.24,1.27,1.16,1.16,10600.0],["2015-12-24",1.19,1.19,1.19,1.19,400.0],["2015-12-28",1.2,1.35,1.15,1.17,17400.0],["2015-12-29",1.25,1.25,1.22,1.22,5500.0],["2015-12-30",1.21,1.21,1.18,1.18,1800.0],["2015-12-31",1.17,1.2,1.13,1.13,22900.0],["2016-01-04",1.23,1.23,1.18,1.18,3100.0],["2016-01-05",1.13,1.17,1.13,1.13,9300.0],["2016-01-06",1.13,1.25,1.13,1.15,16100.0],["2016-01-07",1.13,1.21,1.13,1.13,9300.0],["2016-01-08",1.23,1.23,1.13,1.15,7100.0],["2016-01-11",1.2,1.23,1.13,1.13,5000.0],["2016-01-12",1.13,1.3,1.13,1.23,8200.0],["2016-01-13",1.18,1.19,1.12,1.12,19500.0],["2016-01-14",1.14,1.16,1.11,1.11,17500.0],["2016-01-15",1.16,1.16,1.08,1.12,5000.0],["2016-01-19",1.08,1.11,1.08,1.11,800.0],["2016-01-20",0.99,1.12,0.99,1.12,10900.0],["2016-01-21",1.08,1.12,1.08,1.12,1600.0],["2016-01-22",1.12,1.12,1.12,1.12,100.0],["2016-01-25",1.12,1.24,1.12,1.15,500.0],["2016-01-26",1.15,1.15,1.12,1.12,6200.0],["2016-01-27",1.15,1.15,1.15,1.15,200.0],["2016-01-28",1.17,1.17,1.17,1.17,1200.0],["2016-01-29",1.17,1.17,1.17,1.17,0.0],["2016-02-01",1.17,1.17,1.17,1.17,0.0],["2016-02-02",1.09,1.14,1.09,1.12,8300.0],["2016-02-03",1.14,1.18,1.14,1.14,700.0],["2016-02-04",1.14,1.14,1.14,1.14,0.0],["2016-02-05",1.12,1.12,0.99,1.04,7400.0],["2016-02-08",0.8,0.99,0.8,0.96,12800.0],["2016-02-09",0.96,1.01,0.96,1.01,2700.0],["2016-02-10",1.0,1.01,0.96,0.96,1200.0],["2016-02-11",0.94,0.95,0.94,0.95,2200.0],["2016-02-12",0.94,0.95,0.88,0.92,16300.0],["2016-02-16",0.9,0.92,0.85,0.92,21700.0],["2016-02-17",0.91,0.94,0.88,0.94,18800.0],["2016-02-18",0.94,0.97,0.94,0.97,5500.0],["2016-02-19",1.07,1.07,0.91,0.99,600.0],["2016-02-22",0.99,1.0,0.86,0.86,88500.0],["2016-02-23",0.88,0.99,0.86,0.99,36900.0],["2016-02-24",1.0,1.0,0.98,0.99,9500.0],["2016-02-25",0.99,0.99,0.99,0.99,0.0],["2016-02-26",0.96,0.96,0.85,0.85,15700.0],["2016-02-29",0.86,0.9,0.83,0.83,20500.0],["2016-03-01",0.93,0.99,0.88,0.94,6500.0],["2016-03-02",0.88,0.95,0.85,0.94,8200.0],["2016-03-03",0.95,1.0,0.93,0.98,8700.0],["2016-03-04",0.93,1.0,0.93,0.97,10800.0],["2016-03-07",1.03,1.15,1.03,1.15,42400.0],["2016-03-08",1.18,1.18,1.03,1.03,7100.0],["2016-03-09",1.06,1.08,1.05,1.05,2000.0],["2016-03-10",1.17,1.17,0.93,0.95,23200.0],["2016-03-11",0.99,0.99,0.93,0.95,26100.0],["2016-03-14",0.94,0.94,0.93,0.93,1400.0],["2016-03-15",0.9,1.0,0.9,0.94,500.0],["2016-03-16",0.94,0.94,0.94,0.94,0.0],["2016-03-17",0.93,1.0,0.93,0.99,900.0],["2016-03-18",0.95,0.95,0.9,0.9,4600.0],["2016-03-21",0.93,0.93,0.93,0.93,100.0],["2016-03-22",0.91,0.94,0.91,0.94,700.0],["2016-03-23",0.93,0.93,0.86,0.89,4600.0],["2016-03-24",0.9,0.9,0.89,0.89,4100.0],["2016-03-28",0.88,0.88,0.86,0.88,1200.0],["2016-03-29",0.92,1.0,0.92,1.0,2200.0],["2016-03-30",1.0,1.0,1.0,1.0,0.0],["2016-03-31",0.97,0.97,0.95,0.95,2900.0],["2016-04-01",0.9,0.9,0.83,0.86,15800.0],["2016-04-04",0.9,0.9,0.88,0.88,2100.0],["2016-04-05",0.88,0.88,0.88,0.88,0.0],["2016-04-06",0.93,0.95,0.93,0.95,1000.0],["2016-04-07",0.94,1.08,0.94,0.99,10700.0],["2016-04-08",0.99,0.99,0.99,0.99,0.0],["2016-04-11",0.99,1.02,0.99,1.02,1100.0],["2016-04-12",1.02,1.02,1.02,1.02,0.0],["2016-04-13",1.0,1.01,0.86,1.01,2000.0],["2016-04-14",1.0,1.0,0.99,0.99,400.0],["2016-04-15",0.99,1.0,0.93,0.93,2800.0],["2016-04-18",0.9,1.05,0.9,1.04,21200.0],["2016-04-19",0.95,1.05,0.95,1.05,800.0],["2016-04-20",1.05,1.05,1.05,1.05,0.0],["2016-04-21",1.01,1.04,1.01,1.02,3200.0],["2016-04-22",1.04,1.04,1.0,1.01,7300.0],["2016-04-25",1.04,1.05,1.01,1.05,25700.0],["2016-04-26",1.05,1.12,1.05,1.11,34200.0],["2016-04-27",1.08,1.11,1.01,1.08,6300.0],["2016-04-28",1.11,1.14,1.1,1.1,12600.0],["2016-04-29",1.04,1.15,1.04,1.13,4100.0],["2016-05-02",1.09,1.16,1.03,1.08,12500.0],["2016-05-03",1.1,1.15,1.1,1.11,5000.0],["2016-05-04",1.14,1.16,1.14,1.15,5200.0],["2016-05-05",1.16,1.16,1.15,1.15,11000.0],["2016-05-06",1.16,1.16,1.11,1.13,5000.0],["2016-05-09",1.04,1.14,1.04,1.11,9700.0],["2016-05-10",1.13,1.18,1.1,1.18,16500.0],["2016-05-11",1.17,1.17,1.17,1.17,600.0],["2016-05-12",1.14,1.18,1.14,1.18,1400.0],["2016-05-13",1.18,1.49,1.16,1.31,32700.0],["2016-05-16",1.37,1.37,1.25,1.25,15800.0],["2016-05-17",1.25,1.3,1.25,1.25,18600.0],["2016-05-18",1.25,1.25,1.25,1.25,0.0],["2016-05-19",1.09,1.17,1.07,1.08,10200.0],["2016-05-20",1.08,1.09,1.0,1.0,24300.0],["2016-05-23",1.0,1.1,1.0,1.03,14000.0],["2016-05-24",1.01,1.05,1.01,1.03,900.0],["2016-05-25",1.04,1.05,1.0,1.04,7200.0],["2016-05-26",1.08,1.09,1.08,1.08,800.0],["2016-05-27",1.05,1.1,1.05,1.1,3500.0],["2016-05-31",1.1,1.1,1.09,1.09,1500.0],["2016-06-01",1.0,1.06,1.0,1.06,23400.0],["2016-06-02",1.09,1.09,1.04,1.04,3400.0],["2016-06-03",1.06,1.07,1.05,1.07,8100.0],["2016-06-06",1.08,1.09,1.0,1.01,4500.0],["2016-06-07",1.02,1.06,1.0,1.01,140500.0],["2016-06-08",1.03,1.03,1.0,1.0,2700.0],["2016-06-09",0.96,1.03,0.96,1.03,6900.0],["2016-06-10",1.03,1.04,1.0,1.04,9600.0],["2016-06-13",1.04,1.04,1.01,1.04,1600.0],["2016-06-14",0.98,1.04,0.98,1.04,2500.0],["2016-06-15",1.0,1.04,1.0,1.03,1400.0],["2016-06-16",1.0,1.04,1.0,1.04,8900.0],["2016-06-17",1.04,1.05,1.01,1.05,3300.0],["2016-06-20",1.06,1.15,1.06,1.12,19200.0],["2016-06-21",1.15,1.15,1.1,1.1,9400.0],["2016-06-22",1.14,1.14,1.09,1.09,2400.0],["2016-06-23",1.1,1.14,1.07,1.07,6000.0],["2016-06-24",1.0,1.15,1.0,1.07,30300.0],["2016-06-27",1.11,1.11,1.08,1.08,4400.0],["2016-06-28",1.08,1.08,1.08,1.08,0.0],["2016-06-29",1.1,1.1,1.1,1.1,100.0],["2016-06-30",1.12,1.12,0.97,0.97,3400.0],["2016-07-01",1.0,1.12,1.0,1.1,5200.0],["2016-07-05",1.14,1.14,1.01,1.13,9300.0],["2016-07-06",1.12,1.13,1.06,1.12,3900.0],["2016-07-07",1.07,1.07,1.07,1.07,600.0],["2016-07-08",1.12,1.12,1.12,1.12,600.0],["2016-07-11",1.06,1.06,1.06,1.06,1600.0],["2016-07-12",1.12,1.2,1.08,1.16,88300.0],["2016-07-13",1.18,1.18,1.1,1.13,4900.0],["2016-07-14",1.14,1.16,1.13,1.15,4500.0],["2016-07-15",1.17,1.17,1.14,1.14,16800.0],["2016-07-18",1.16,1.17,1.15,1.15,2600.0],["2016-07-19",1.16,1.43,1.16,1.25,177100.0],["2016-07-20",1.21,1.25,1.15,1.25,41600.0],["2016-07-21",1.23,1.28,1.23,1.26,16500.0],["2016-07-22",1.26,1.28,1.26,1.27,1300.0],["2016-07-25",1.27,1.3,1.25,1.28,7700.0],["2016-07-26",1.25,1.33,1.22,1.33,19200.0],["2016-07-27",1.34,1.35,1.31,1.35,1300.0],["2016-07-28",1.35,1.37,1.33,1.33,7000.0],["2016-07-29",1.33,1.33,1.28,1.3,1500.0],["2016-08-01",1.3,1.3,1.3,1.3,0.0],["2016-08-02",1.24,1.32,1.24,1.25,46400.0],["2016-08-03",1.25,1.34,1.23,1.33,4500.0],["2016-08-04",1.32,1.33,1.28,1.33,1000.0],["2016-08-05",1.26,1.33,1.21,1.21,61900.0],["2016-08-08",1.26,1.33,1.25,1.33,4300.0],["2016-08-09",1.28,1.33,1.28,1.31,800.0],["2016-08-10",1.24,1.34,1.24,1.3,11900.0],["2016-08-11",1.29,1.34,1.28,1.28,15900.0],["2016-08-12",1.3,1.3,1.27,1.27,3100.0],["2016-08-15",1.3,1.3,1.25,1.25,1200.0],["2016-08-16",1.23,1.29,1.23,1.29,11700.0],["2016-08-17",1.3,1.3,1.27,1.3,10400.0],["2016-08-18",1.28,1.28,1.25,1.25,1600.0],["2016-08-19",1.3,1.3,1.28,1.29,3800.0],["2016-08-22",1.33,2.14,1.3,1.6,1959300.0],["2016-08-23",1.68,1.7,1.51,1.62,589200.0],["2016-08-24",1.72,1.82,1.36,1.52,502000.0],["2016-08-25",1.4,1.49,1.35,1.46,139400.0],["2016-08-26",1.46,1.48,1.38,1.38,118800.0],["2016-08-29",1.48,1.48,1.39,1.45,58200.0],["2016-08-30",1.41,1.6,1.4,1.42,100000.0],["2016-08-31",1.45,1.45,1.4,1.41,18900.0],["2016-09-01",1.41,1.45,1.39,1.43,35900.0],["2016-09-02",1.42,1.45,1.4,1.44,16600.0],["2016-09-06",1.45,1.45,1.37,1.4,41400.0],["2016-09-07",1.4,1.45,1.37,1.37,31300.0],["2016-09-08",1.38,1.43,1.32,1.35,49800.0],["2016-09-09",1.36,1.36,1.32,1.32,17300.0],["2016-09-12",1.32,1.35,1.31,1.32,16300.0],["2016-09-13",1.32,1.4,1.32,1.4,23600.0],["2016-09-14",1.4,1.4,1.33,1.37,13600.0],["2016-09-15",1.43,1.43,1.33,1.38,1700.0],["2016-09-16",1.38,1.45,1.33,1.37,11400.0],["2016-09-19",1.38,1.44,1.38,1.4,3300.0],["2016-09-20",1.41,1.41,1.33,1.34,4700.0],["2016-09-21",1.34,1.48,1.34,1.34,20600.0],["2016-09-22",1.37,1.5,1.37,1.4,29400.0],["2016-09-23",1.39,1.48,1.39,1.44,25000.0],["2016-09-26",1.44,1.47,1.35,1.43,27000.0],["2016-09-27",1.39,1.45,1.39,1.42,4700.0],["2016-09-28",1.52,1.52,1.41,1.45,2000.0],["2016-09-29",1.4,1.44,1.37,1.38,4500.0],["2016-09-30",1.39,1.41,1.33,1.4,38900.0],["2016-10-03",1.39,1.52,1.38,1.52,95000.0],["2016-10-04",1.47,1.48,1.39,1.44,95200.0],["2016-10-05",1.4,1.48,1.4,1.43,140400.0],["2016-10-06",1.43,1.47,1.4,1.44,26000.0],["2016-10-07",1.44,1.48,1.4,1.48,5000.0],["2016-10-10",1.48,1.49,1.46,1.48,9200.0],["2016-10-11",1.45,1.54,1.45,1.5,18200.0],["2016-10-12",1.51,1.53,1.48,1.48,11500.0],["2016-10-13",1.46,1.53,1.46,1.46,22500.0],["2016-10-14",1.47,1.5,1.46,1.46,2700.0],["2016-10-17",1.44,1.47,1.42,1.42,9100.0],["2016-10-18",1.43,1.43,1.4,1.41,27100.0],["2016-10-19",1.42,1.5,1.41,1.5,7800.0],["2016-10-20",1.51,1.52,1.48,1.49,18800.0],["2016-10-21",1.49,1.51,1.48,1.51,4500.0],["2016-10-24",1.54,1.54,1.47,1.5,17400.0],["2016-10-25",1.42,1.54,1.42,1.47,31700.0],["2016-10-26",1.5,1.5,1.47,1.48,3300.0],["2016-10-27",1.5,1.53,1.43,1.52,25000.0],["2016-10-28",1.55,1.65,1.53,1.55,140800.0],["2016-10-31",1.55,1.55,1.48,1.55,31800.0],["2016-11-01",1.54,1.54,1.48,1.49,42500.0],["2016-11-02",1.48,1.51,1.48,1.5,38100.0],["2016-11-03",1.5,1.5,1.47,1.47,22300.0],["2016-11-04",1.46,1.51,1.46,1.48,15600.0],["2016-11-07",1.47,1.51,1.47,1.5,21800.0],["2016-11-08",1.49,1.49,1.44,1.44,27100.0],["2016-11-09",1.45,1.47,1.36,1.42,85300.0],["2016-11-10",1.41,1.43,1.36,1.38,18600.0],["2016-11-11",1.4,1.43,1.33,1.43,102400.0],["2016-11-14",1.43,1.43,1.36,1.42,11100.0],["2016-11-15",1.41,1.51,1.34,1.41,47100.0],["2016-11-16",1.37,1.44,1.35,1.38,15900.0],["2016-11-17",1.43,1.43,1.39,1.4,14400.0],["2016-11-18",1.42,1.45,1.36,1.39,27700.0],["2016-11-21",1.39,1.4,1.35,1.35,32500.0],["2016-11-22",1.35,1.4,1.35,1.37,25300.0],["2016-11-23",1.37,1.45,1.37,1.44,24600.0],["2016-11-25",1.39,1.45,1.39,1.44,28300.0],["2016-11-28",1.44,1.5,1.41,1.47,14600.0],["2016-11-29",1.5,1.68,1.49,1.61,186900.0],["2016-11-30",1.56,1.73,1.49,1.5,237100.0],["2016-12-01",1.61,1.65,1.55,1.55,93400.0],["2016-12-02",1.56,1.6,1.56,1.58,37500.0],["2016-12-05",1.62,1.63,1.56,1.6,70000.0],["2016-12-06",1.58,1.65,1.58,1.6,22200.0],["2016-12-07",1.63,1.66,1.6,1.62,40000.0],["2016-12-08",1.68,1.68,1.62,1.64,70200.0],["2016-12-09",1.66,1.79,1.65,1.78,66600.0],["2016-12-12",1.72,1.79,1.64,1.68,66800.0],["2016-12-13",1.88,1.88,1.71,1.81,154800.0],["2016-12-14",1.84,1.85,1.77,1.78,110200.0],["2016-12-15",1.77,1.87,1.7,1.8,93400.0],["2016-12-16",1.83,1.84,1.8,1.82,71700.0],["2016-12-19",1.86,1.88,1.84,1.84,30400.0],["2016-12-20",1.85,1.89,1.75,1.77,60300.0],["2016-12-21",1.81,1.88,1.79,1.8,30200.0],["2016-12-22",1.81,1.88,1.81,1.85,36400.0],["2016-12-23",1.83,1.85,1.81,1.83,10800.0],["2016-12-27",1.83,1.84,1.78,1.83,77500.0],["2016-12-28",1.85,1.85,1.65,1.69,62200.0],["2016-12-29",1.69,1.7,1.68,1.7,26400.0],["2016-12-30",1.7,1.7,1.61,1.7,40200.0],["2017-01-03",1.74,1.74,1.6,1.68,26500.0],["2017-01-04",1.65,1.7,1.46,1.62,45800.0],["2017-01-05",1.62,1.64,1.5,1.56,57100.0],["2017-01-06",1.53,1.65,1.48,1.65,64700.0],["2017-01-09",1.65,1.67,1.53,1.54,76700.0],["2017-01-10",1.57,1.58,1.5,1.55,34400.0],["2017-01-11",1.57,1.57,1.53,1.54,35400.0],["2017-01-12",1.6,1.75,1.6,1.65,128700.0],["2017-01-13",1.66,1.71,1.64,1.67,52300.0],["2017-01-17",1.67,1.7,1.6,1.65,27100.0],["2017-01-18",1.62,1.69,1.62,1.65,10900.0],["2017-01-19",1.67,1.7,1.64,1.65,30200.0],["2017-01-20",1.65,1.7,1.59,1.62,61800.0],["2017-01-23",1.63,1.69,1.61,1.63,18600.0],["2017-01-24",1.64,1.66,1.6,1.61,10800.0],["2017-01-25",1.65,1.67,1.62,1.65,27900.0],["2017-01-26",1.68,1.68,1.62,1.62,83100.0],["2017-01-27",1.88,2.25,1.72,2.15,2012000.0],["2017-01-30",2.2,2.22,1.97,2.13,688200.0],["2017-01-31",2.13,2.43,2.12,2.35,814600.0],["2017-02-01",2.32,2.38,2.14,2.3,314100.0],["2017-02-02",2.3,2.31,2.0,2.16,262100.0],["2017-02-03",2.16,2.17,2.0,2.09,177800.0],["2017-02-06",2.12,2.2,2.0,2.17,206000.0],["2017-02-07",2.19,2.19,2.08,2.09,80700.0],["2017-02-08",2.05,2.16,2.05,2.1,80600.0],["2017-02-09",2.1,2.24,2.1,2.22,111200.0],["2017-02-10",2.2,2.28,2.14,2.26,127100.0],["2017-02-13",2.27,2.38,2.27,2.33,162500.0],["2017-02-14",2.33,2.33,2.16,2.17,116100.0],["2017-02-15",2.19,2.24,2.16,2.18,71900.0],["2017-02-16",2.2,2.24,2.13,2.18,50800.0],["2017-02-17",2.21,2.24,2.17,2.24,63800.0],["2017-02-21",2.22,2.39,2.21,2.36,219100.0],["2017-02-22",2.4,2.63,2.39,2.48,538200.0],["2017-02-23",2.48,2.58,2.44,2.49,251300.0],["2017-02-24",2.49,2.56,2.4,2.51,136400.0],["2017-02-27",2.49,2.57,2.46,2.56,200600.0],["2017-02-28",2.5,2.92,2.5,2.83,690700.0],["2017-03-01",2.89,2.91,2.83,2.87,386800.0],["2017-03-02",2.88,3.1,2.87,3.08,463400.0],["2017-03-03",3.13,3.18,2.91,2.94,433700.0],["2017-03-06",2.92,2.94,2.72,2.72,263000.0],["2017-03-07",2.7,2.72,2.56,2.64,146300.0],["2017-03-08",2.66,2.72,2.59,2.62,82900.0],["2017-03-09",2.63,2.7,2.51,2.6,103800.0],["2017-03-10",2.56,2.75,2.53,2.69,226900.0],["2017-03-13",2.66,2.9,2.66,2.78,179300.0],["2017-03-14",2.78,2.96,2.77,2.91,238100.0],["2017-03-15",2.91,3.08,2.86,3.04,277800.0],["2017-03-16",3.05,3.06,2.98,2.99,283400.0],["2017-03-17",3.01,3.01,2.8,2.91,161300.0],["2017-03-20",2.92,2.92,2.75,2.87,96500.0],["2017-03-21",2.9,2.98,2.81,2.92,257700.0],["2017-03-22",2.9,2.91,2.75,2.79,70900.0],["2017-03-23",2.81,2.88,2.77,2.81,89500.0],["2017-03-24",2.83,3.06,2.81,2.95,265400.0],["2017-03-27",2.96,3.14,2.88,3.08,517800.0],["2017-03-28",3.09,3.39,3.09,3.31,458900.0],["2017-03-29",3.39,3.55,3.31,3.42,333400.0],["2017-03-30",3.45,3.64,3.42,3.62,225100.0],["2017-03-31",3.58,4.0,3.54,3.88,559400.0],["2017-04-03",3.97,4.09,3.35,3.56,501200.0],["2017-04-04",3.55,3.89,3.55,3.66,219700.0],["2017-04-05",3.66,3.78,3.4,3.49,245700.0],["2017-04-06",3.46,3.57,3.36,3.47,207700.0],["2017-04-07",3.48,3.67,3.45,3.46,78300.0],["2017-04-10",3.5,3.56,3.41,3.48,115200.0],["2017-04-11",3.5,3.67,3.43,3.61,187400.0],["2017-04-12",3.65,3.69,3.31,3.34,195200.0],["2017-04-13",3.32,3.4,3.21,3.3,112300.0],["2017-04-17",3.33,3.36,3.28,3.31,74500.0],["2017-04-18",3.31,3.36,3.28,3.33,51500.0],["2017-04-19",3.34,3.44,3.34,3.36,55500.0],["2017-04-20",3.38,3.44,3.34,3.36,69700.0],["2017-04-21",3.37,3.42,3.18,3.18,160100.0],["2017-04-24",3.17,3.17,2.71,2.79,515300.0],["2017-04-25",2.81,2.95,2.76,2.91,285500.0],["2017-04-26",2.92,3.13,2.92,2.98,288500.0],["2017-04-27",3.03,3.39,2.97,3.32,466400.0],["2017-04-28",3.4,3.42,2.73,2.8,530400.0],["2017-05-01",2.8,2.87,2.22,2.57,355900.0],["2017-05-02",2.57,2.83,2.5,2.8,128800.0],["2017-05-03",2.8,2.95,2.67,2.75,159800.0],["2017-05-04",2.79,2.9,2.62,2.76,122900.0],["2017-05-05",2.82,2.82,2.65,2.75,92700.0],["2017-05-08",2.77,2.78,2.65,2.69,69500.0],["2017-05-09",2.7,2.72,2.56,2.71,100100.0],["2017-05-10",2.7,2.73,2.57,2.69,102100.0],["2017-05-11",2.66,2.69,2.57,2.58,78200.0],["2017-05-12",2.6,2.64,2.43,2.52,119800.0],["2017-05-15",2.52,2.55,2.39,2.53,149400.0],["2017-05-16",2.5,2.58,2.39,2.52,85200.0],["2017-05-17",2.5,2.53,2.34,2.38,70200.0],["2017-05-18",2.35,2.42,2.27,2.33,96100.0],["2017-05-19",2.34,2.4,2.31,2.37,53400.0],["2017-05-22",2.35,2.76,2.34,2.61,229700.0],["2017-05-23",2.73,2.73,2.55,2.59,82300.0],["2017-05-24",2.61,2.65,2.51,2.56,35900.0],["2017-05-25",2.62,2.62,2.5,2.51,104500.0],["2017-05-26",2.5,2.56,2.47,2.52,48100.0],["2017-05-30",2.54,2.55,2.41,2.45,57000.0],["2017-05-31",2.47,2.6,2.38,2.45,51600.0],["2017-06-01",2.49,2.56,2.39,2.5,41400.0],["2017-06-02",2.52,2.71,2.52,2.63,55700.0],["2017-06-05",2.65,2.83,2.64,2.76,70900.0],["2017-06-06",2.76,2.8,2.71,2.77,31800.0],["2017-06-07",2.78,2.79,2.66,2.78,48000.0],["2017-06-08",2.8,2.8,2.62,2.68,38100.0],["2017-06-09",2.69,2.74,2.26,2.49,166900.0],["2017-06-12",2.46,2.49,2.36,2.38,61500.0],["2017-06-13",2.36,2.37,2.23,2.28,140800.0],["2017-06-14",2.28,2.41,2.27,2.32,38700.0],["2017-06-15",2.31,2.38,2.26,2.29,36700.0],["2017-06-16",2.3,2.32,2.21,2.3,60100.0],["2017-06-19",2.3,2.32,2.15,2.21,50500.0],["2017-06-20",2.19,2.22,2.12,2.22,45400.0],["2017-06-21",2.24,2.26,2.2,2.26,23200.0],["2017-06-22",2.26,2.32,2.25,2.25,23100.0],["2017-06-23",2.26,2.45,2.23,2.45,58100.0],["2017-06-26",2.48,2.48,2.35,2.37,55600.0],["2017-06-27",2.37,2.44,2.37,2.41,32300.0],["2017-06-28",2.41,2.52,2.41,2.48,24200.0],["2017-06-29",2.49,2.49,2.37,2.41,32800.0],["2017-06-30",2.36,2.45,2.36,2.43,24800.0],["2017-07-03",2.44,2.5,2.43,2.44,36800.0],["2017-07-05",2.45,2.46,2.38,2.4,13400.0],["2017-07-06",2.4,2.45,2.36,2.42,19600.0],["2017-07-07",2.43,2.47,2.41,2.44,16900.0],["2017-07-10",2.47,2.47,2.34,2.35,40800.0],["2017-07-11",2.38,2.4,2.33,2.34,13100.0],["2017-07-12",2.35,2.4,2.35,2.38,12600.0],["2017-07-13",2.4,2.42,2.34,2.38,16800.0],["2017-07-14",2.37,2.42,2.2,2.26,59300.0],["2017-07-17",2.25,2.33,2.16,2.23,28200.0],["2017-07-18",2.22,2.25,2.2,2.21,74700.0],["2017-07-19",2.25,2.28,2.22,2.26,25400.0],["2017-07-20",2.28,2.43,2.28,2.31,63100.0],["2017-07-21",2.34,2.39,2.32,2.35,85300.0],["2017-07-24",2.35,2.4,2.32,2.32,48800.0],["2017-07-25",2.36,2.39,2.35,2.36,17800.0],["2017-07-26",2.4,2.4,2.3,2.3,30900.0],["2017-07-27",2.3,2.3,2.21,2.21,48800.0],["2017-07-28",2.22,2.24,2.2,2.22,104300.0],["2017-07-31",2.25,2.31,2.22,2.23,27000.0],["2017-08-01",2.23,2.29,2.23,2.23,72600.0],["2017-08-02",2.23,2.27,2.07,2.14,62600.0],["2017-08-03",2.12,2.31,2.1,2.21,76800.0],["2017-08-04",2.25,2.25,2.13,2.2,12100.0],["2017-08-07",2.24,2.24,2.1,2.14,92800.0],["2017-08-08",2.12,2.2,2.12,2.16,15800.0],["2017-08-09",2.17,2.2,2.1,2.1,20500.0],["2017-08-10",2.06,2.12,2.01,2.04,36800.0],["2017-08-11",2.02,2.09,1.99,2.02,31500.0],["2017-08-14",2.0,2.24,2.0,2.16,70700.0],["2017-08-15",2.12,2.15,2.06,2.08,35500.0],["2017-08-16",2.06,2.11,2.05,2.08,40500.0],["2017-08-17",2.06,2.11,2.01,2.02,37400.0],["2017-08-18",2.04,2.22,2.0,2.03,39800.0],["2017-08-21",2.05,2.05,1.99,2.0,73600.0],["2017-08-22",2.02,2.13,2.02,2.03,72300.0],["2017-08-23",2.02,2.19,2.01,2.15,103700.0],["2017-08-24",2.45,2.57,2.25,2.44,1137000.0],["2017-08-25",2.41,2.44,2.28,2.34,170000.0],["2017-08-28",2.33,2.35,2.1,2.26,121000.0],["2017-08-29",2.23,2.29,2.16,2.16,52400.0],["2017-08-30",2.17,2.23,2.08,2.11,53200.0],["2017-08-31",2.08,2.13,2.08,2.11,40500.0],["2017-09-01",2.08,2.15,2.08,2.09,57900.0],["2017-09-05",2.03,2.11,2.0,2.02,52000.0],["2017-09-06",2.06,2.06,1.82,1.94,115500.0],["2017-09-07",1.95,2.01,1.8,1.87,110000.0],["2017-09-08",1.87,1.95,1.81,1.89,78200.0],["2017-09-11",1.89,1.99,1.88,1.95,26400.0],["2017-09-12",1.93,1.99,1.91,1.97,33400.0],["2017-09-13",1.92,2.0,1.92,1.95,7200.0],["2017-09-14",1.96,1.99,1.96,1.96,19000.0],["2017-09-15",1.96,1.99,1.95,1.95,27100.0],["2017-09-18",1.95,2.05,1.9,1.92,74600.0],["2017-09-19",1.96,2.1,1.96,2.07,66200.0],["2017-09-20",2.1,2.14,2.05,2.1,56300.0],["2017-09-21",2.08,2.11,2.08,2.08,3800.0],["2017-09-22",2.08,2.1,2.02,2.09,30300.0],["2017-09-25",2.06,2.06,2.0,2.03,14600.0],["2017-09-26",2.03,2.33,2.01,2.3,280000.0],["2017-09-27",2.3,2.4,2.21,2.31,138000.0],["2017-09-28",2.31,2.37,2.25,2.3,74400.0],["2017-09-29",2.3,2.45,2.3,2.43,110300.0],["2017-10-02",2.45,2.45,2.33,2.36,72600.0],["2017-10-03",2.36,2.42,2.35,2.35,19400.0],["2017-10-04",2.36,2.39,2.15,2.21,82100.0],["2017-10-05",2.25,2.26,2.18,2.25,10700.0],["2017-10-06",2.25,2.3,2.22,2.23,24800.0],["2017-10-09",2.23,2.3,2.15,2.23,49900.0],["2017-10-10",2.2,2.22,2.15,2.18,17200.0],["2017-10-11",2.2,2.23,2.13,2.2,9900.0],["2017-10-12",2.18,2.2,2.15,2.15,11000.0],["2017-10-13",2.14,2.15,2.13,2.15,16000.0],["2017-10-16",2.15,2.15,2.1,2.14,26100.0],["2017-10-17",2.12,2.15,2.0,2.01,26400.0],["2017-10-18",2.01,2.14,2.01,2.08,32800.0],["2017-10-19",2.08,2.1,2.0,2.07,38100.0],["2017-10-20",2.08,2.11,2.07,2.1,18100.0],["2017-10-23",2.1,2.15,2.1,2.11,17000.0],["2017-10-24",2.11,2.15,2.1,2.12,33600.0],["2017-10-25",2.14,2.15,2.06,2.14,43700.0],["2017-10-26",2.11,2.2,2.07,2.12,158600.0],["2017-10-27",2.43,2.43,1.94,1.97,244100.0],["2017-10-30",1.85,1.95,1.8,1.8,162600.0],["2017-10-31",1.8,1.94,1.8,1.83,143500.0],["2017-11-01",1.9,2.14,1.85,1.95,161900.0],["2017-11-02",1.98,1.99,1.91,1.96,126800.0],["2017-11-03",1.95,1.97,1.78,1.82,192600.0],["2017-11-06",1.86,1.91,1.8,1.89,123100.0],["2017-11-07",1.87,1.96,1.86,1.93,34200.0],["2017-11-08",1.9,1.92,1.85,1.86,26300.0],["2017-11-09",1.85,1.88,1.84,1.85,16400.0],["2017-11-10",1.85,1.93,1.83,1.92,60700.0],["2017-11-13",2.0,2.0,1.92,1.94,84000.0],["2017-11-14",1.94,1.95,1.89,1.92,24800.0],["2017-11-15",1.9,1.91,1.87,1.89,13600.0],["2017-11-16",1.87,1.95,1.87,1.93,46100.0],["2017-11-17",1.94,1.95,1.93,1.93,10800.0],["2017-11-20",1.94,2.01,1.93,1.96,62700.0],["2017-11-21",1.99,2.08,1.99,2.05,77200.0],["2017-11-22",2.06,2.12,2.04,2.11,42500.0],["2017-11-24",2.12,2.12,2.05,2.1,34200.0],["2017-11-27",2.09,2.14,2.09,2.11,25200.0],["2017-11-28",2.11,2.18,2.06,2.08,69300.0],["2017-11-29",2.08,2.08,1.97,2.0,46400.0],["2017-11-30",2.02,2.03,1.96,2.0,11200.0],["2017-12-01",1.97,2.03,1.9,2.01,78200.0],["2017-12-04",2.02,2.05,1.98,1.99,43200.0],["2017-12-05",1.99,2.02,1.96,2.0,32800.0],["2017-12-06",2.0,2.02,1.97,1.99,69200.0],["2017-12-07",1.99,2.0,1.95,2.0,148000.0],["2017-12-08",1.99,2.01,1.9,1.9,42300.0],["2017-12-11",1.91,1.99,1.91,1.99,20300.0],["2017-12-12",2.0,2.0,1.88,1.92,29600.0],["2017-12-13",1.9,1.93,1.84,1.88,57400.0],["2017-12-14",1.9,1.92,1.9,1.92,12800.0],["2017-12-15",1.93,1.98,1.92,1.95,41500.0],["2017-12-18",1.98,1.98,1.92,1.94,24700.0],["2017-12-19",1.95,1.98,1.92,1.94,31100.0],["2017-12-20",1.93,1.95,1.93,1.94,37300.0],["2017-12-21",1.95,1.95,1.94,1.94,16500.0],["2017-12-22",1.94,1.95,1.94,1.95,16000.0],["2017-12-26",1.95,2.16,1.95,2.1,255700.0],["2017-12-27",2.11,2.11,2.0,2.04,76400.0],["2017-12-28",2.04,2.04,2.0,2.03,32400.0],["2017-12-29",2.02,2.02,1.9,2.02,105700.0],["2018-01-02",2.01,2.02,1.98,1.98,31400.0],["2018-01-03",1.99,2.05,1.98,2.01,32800.0],["2018-01-04",2.0,2.01,1.98,1.98,21700.0],["2018-01-05",1.98,2.05,1.98,2.02,16600.0],["2018-01-08",2.01,2.05,2.01,2.04,13800.0],["2018-01-09",2.04,2.12,2.03,2.1,63800.0],["2018-01-10",2.11,2.14,2.09,2.14,57400.0],["2018-01-11",2.14,2.29,2.14,2.26,119200.0],["2018-01-12",2.25,2.3,2.25,2.26,69900.0],["2018-01-16",2.27,2.29,2.15,2.16,63700.0],["2018-01-17",2.15,2.19,2.15,2.17,17000.0],["2018-01-18",2.18,2.18,2.13,2.16,12800.0],["2018-01-19",2.15,2.19,2.13,2.18,38700.0],["2018-01-22",2.21,2.55,2.21,2.5,462900.0],["2018-01-23",2.53,2.57,2.47,2.51,114600.0],["2018-01-24",2.55,2.55,2.44,2.47,84000.0],["2018-01-25",2.47,2.53,2.42,2.5,118400.0],["2018-01-26",2.55,2.69,2.34,2.45,185100.0],["2018-01-29",2.47,2.47,2.24,2.26,61000.0],["2018-01-30",2.22,2.22,2.06,2.15,88500.0],["2018-01-31",2.16,2.25,2.15,2.19,66600.0],["2018-02-01",2.19,2.27,2.19,2.26,21700.0],["2018-02-02",2.25,2.25,2.1,2.19,39200.0],["2018-02-05",2.14,2.19,2.03,2.06,47700.0],["2018-02-06",2.0,2.13,2.0,2.12,36300.0],["2018-02-07",2.11,2.25,2.11,2.24,35100.0],["2018-02-08",2.23,2.25,2.11,2.17,37300.0],["2018-02-09",2.17,2.18,2.05,2.11,51700.0],["2018-02-12",2.1,2.21,2.08,2.14,14300.0],["2018-02-13",2.14,2.2,2.14,2.15,7400.0],["2018-02-14",2.16,2.24,2.13,2.19,55000.0],["2018-02-15",2.2,2.21,2.14,2.15,19600.0],["2018-02-16",2.16,2.21,2.15,2.21,38700.0],["2018-02-20",2.18,2.21,2.18,2.19,19800.0],["2018-02-21",2.22,2.23,2.2,2.22,22400.0],["2018-02-22",2.23,2.42,2.23,2.32,180700.0],["2018-02-23",2.35,2.35,2.27,2.3,17500.0],["2018-02-26",2.33,2.35,2.26,2.31,18200.0],["2018-02-27",2.3,2.35,2.21,2.25,42500.0],["2018-02-28",2.25,2.34,2.17,2.34,28600.0],["2018-03-01",2.33,2.33,2.16,2.3,13900.0],["2018-03-02",2.29,2.3,2.22,2.3,19100.0],["2018-03-05",2.28,2.39,2.28,2.35,14800.0],["2018-03-06",2.37,2.39,2.25,2.32,19000.0],["2018-03-07",2.37,2.37,2.25,2.26,29000.0],["2018-03-08",2.28,2.33,2.25,2.31,9500.0],["2018-03-09",2.31,2.32,2.25,2.28,6600.0],["2018-03-12",2.31,2.31,2.29,2.31,6400.0],["2018-03-13",2.31,2.31,2.3,2.31,8100.0],["2018-03-14",2.3,2.38,2.25,2.25,10600.0],["2018-03-15",2.25,2.27,2.19,2.22,12100.0],["2018-03-16",2.2,2.28,2.17,2.21,26700.0],["2018-03-19",2.24,2.24,2.2,2.21,2200.0],["2018-03-20",2.24,2.26,2.21,2.21,4600.0],["2018-03-21",2.22,2.25,2.15,2.2,6600.0],["2018-03-22",2.15,2.33,2.15,2.21,16600.0],["2018-03-23",2.21,2.21,2.15,2.19,5600.0],["2018-03-26",2.19,2.24,2.15,2.16,10100.0],["2018-03-27",2.19,2.21,2.15,2.15,13900.0],["2018-03-28",2.3,2.3,2.11,2.12,23700.0],["2018-03-29",2.11,2.13,2.05,2.06,29700.0],["2018-04-02",2.05,2.05,2.0,2.01,20200.0],["2018-04-03",2.02,2.09,2.0,2.05,24900.0],["2018-04-04",1.98,2.09,1.98,2.08,33000.0],["2018-04-05",2.12,2.14,2.07,2.1,12500.0],["2018-04-06",2.06,2.13,2.06,2.13,9700.0],["2018-04-09",2.14,2.17,2.13,2.15,10700.0],["2018-04-10",2.16,2.21,2.16,2.19,15700.0],["2018-04-11",2.17,2.21,2.15,2.15,4800.0],["2018-04-12",2.15,2.25,2.15,2.25,22300.0],["2018-04-13",2.22,2.24,2.21,2.23,10900.0],["2018-04-16",2.24,2.24,2.21,2.22,19100.0],["2018-04-17",2.2,2.22,2.17,2.18,9600.0],["2018-04-18",2.17,2.2,2.17,2.18,6700.0],["2018-04-19",2.16,2.23,2.16,2.19,5600.0],["2018-04-20",2.19,2.31,2.19,2.23,44100.0],["2018-04-23",2.2,2.32,2.2,2.26,12200.0],["2018-04-24",2.32,2.32,2.24,2.28,20400.0],["2018-04-25",2.28,2.31,2.28,2.3,14000.0],["2018-04-26",2.35,2.55,2.34,2.46,97700.0],["2018-04-27",2.31,2.6,2.31,2.51,138900.0],["2018-04-30",2.53,2.53,2.35,2.45,38800.0],["2018-05-01",2.4,2.4,2.33,2.35,22400.0],["2018-05-02",2.35,2.38,2.3,2.34,22500.0],["2018-05-03",2.33,2.47,2.33,2.37,16400.0],["2018-05-04",2.39,2.45,2.36,2.37,29300.0],["2018-05-07",2.35,2.35,2.29,2.29,39000.0],["2018-05-08",2.27,2.34,2.27,2.3,47300.0],["2018-05-09",2.3,2.36,2.27,2.29,33200.0],["2018-05-10",2.28,2.32,2.28,2.28,12300.0],["2018-05-11",2.29,2.3,2.28,2.3,80800.0],["2018-05-14",2.29,2.4,2.29,2.39,105100.0],["2018-05-15",2.35,2.54,2.35,2.5,103500.0],["2018-05-16",2.49,2.66,2.49,2.59,107000.0],["2018-05-17",2.6,2.73,2.49,2.67,74100.0],["2018-05-18",2.67,2.8,2.58,2.77,64400.0],["2018-05-21",2.8,2.84,2.74,2.82,71200.0],["2018-05-22",2.75,2.95,2.72,2.91,107000.0],["2018-05-23",2.94,3.13,2.92,3.01,172300.0],["2018-05-24",2.93,3.06,2.83,3.05,112400.0],["2018-05-25",3.06,3.13,3.01,3.08,71800.0],["2018-05-29",3.11,3.14,2.97,3.05,66700.0],["2018-05-30",3.04,3.19,3.03,3.16,99900.0],["2018-05-31",3.14,3.29,3.11,3.26,179900.0],["2018-06-01",3.29,3.5,3.27,3.46,375600.0],["2018-06-04",3.5,3.56,3.23,3.4,218500.0],["2018-06-05",3.42,3.5,3.31,3.37,235100.0],["2018-06-06",3.33,3.36,2.85,3.0,202600.0],["2018-06-07",3.03,3.03,2.8,2.99,141100.0],["2018-06-08",2.96,2.96,2.72,2.77,64300.0],["2018-06-11",2.75,2.95,2.68,2.85,74900.0],["2018-06-12",2.87,2.88,2.64,2.75,43900.0],["2018-06-13",2.77,2.83,2.74,2.75,28000.0],["2018-06-14",2.75,2.76,2.68,2.75,26600.0],["2018-06-15",2.75,2.8,2.66,2.69,22900.0],["2018-06-18",2.73,2.78,2.71,2.75,40300.0],["2018-06-19",2.72,2.74,2.67,2.68,19800.0],["2018-06-20",2.67,2.75,2.67,2.75,30500.0],["2018-06-21",2.75,2.77,2.72,2.76,29500.0],["2018-06-22",2.76,2.77,2.71,2.72,35800.0],["2018-06-25",2.7,2.71,2.62,2.64,17400.0],["2018-06-26",2.63,2.91,2.63,2.83,53100.0],["2018-06-27",2.8,2.87,2.79,2.84,21600.0],["2018-06-28",2.81,2.86,2.81,2.85,9800.0],["2018-06-29",2.86,2.9,2.81,2.84,17700.0],["2018-07-02",2.79,2.8,2.76,2.76,18600.0],["2018-07-03",2.76,2.88,2.76,2.85,8900.0],["2018-07-05",2.84,2.87,2.78,2.78,6300.0],["2018-07-06",2.79,2.87,2.78,2.78,31400.0],["2018-07-09",2.77,2.77,2.58,2.64,30300.0],["2018-07-10",2.63,2.74,2.62,2.62,42100.0],["2018-07-11",2.62,2.69,2.62,2.69,18400.0],["2018-07-12",2.68,2.68,2.63,2.66,7400.0],["2018-07-13",2.66,2.69,2.63,2.66,11800.0],["2018-07-16",2.69,2.8,2.65,2.76,41500.0],["2018-07-17",2.86,2.87,2.71,2.83,9200.0],["2018-07-18",2.81,2.81,2.77,2.77,5400.0],["2018-07-19",2.75,2.77,2.74,2.75,8700.0],["2018-07-20",2.76,2.76,2.71,2.71,27200.0],["2018-07-23",2.72,2.76,2.65,2.75,5500.0],["2018-07-24",2.71,2.72,2.57,2.57,16200.0],["2018-07-25",2.62,2.62,2.52,2.59,33100.0],["2018-07-26",2.58,2.66,2.56,2.65,9300.0],["2018-07-27",2.61,2.66,2.58,2.63,44600.0],["2018-07-30",2.65,2.67,2.61,2.65,11400.0],["2018-07-31",2.65,2.77,2.65,2.67,28600.0],["2018-08-01",2.77,3.35,2.74,3.18,681700.0],["2018-08-02",3.08,3.4,2.95,3.35,183100.0],["2018-08-03",3.35,3.5,3.14,3.43,164900.0],["2018-08-06",3.49,3.61,3.15,3.61,211000.0],["2018-08-07",3.6,3.9,3.43,3.73,332000.0],["2018-08-08",3.85,3.85,3.3,3.4,130500.0],["2018-08-09",3.38,3.4,3.27,3.34,33100.0],["2018-08-10",3.35,3.4,3.18,3.2,40500.0],["2018-08-13",3.3,3.46,3.19,3.27,43900.0],["2018-08-14",3.29,3.65,3.29,3.45,150900.0],["2018-08-15",3.47,3.5,3.37,3.47,35200.0],["2018-08-16",3.47,3.53,3.36,3.39,32700.0],["2018-08-17",3.36,3.73,3.36,3.66,116400.0],["2018-08-20",3.85,4.12,3.78,4.08,233900.0],["2018-08-21",4.05,4.48,4.04,4.11,195000.0],["2018-08-22",4.13,4.28,3.95,4.22,149200.0],["2018-08-23",4.36,5.15,4.35,5.05,1068000.0],["2018-08-24",5.07,5.85,5.05,5.78,691200.0],["2018-08-27",5.99,6.47,5.68,6.28,914800.0],["2018-08-28",6.15,6.15,5.26,5.5,986500.0],["2018-08-29",5.57,5.65,5.29,5.4,221600.0],["2018-08-30",5.41,5.75,5.39,5.71,179900.0],["2018-08-31",5.67,5.67,5.19,5.32,204800.0],["2018-09-04",5.35,5.52,5.33,5.44,132500.0],["2018-09-05",5.49,5.56,5.23,5.53,125000.0],["2018-09-06",5.65,6.1,5.52,5.9,350900.0],["2018-09-07",5.87,6.0,5.72,5.94,111300.0],["2018-09-10",6.05,6.05,5.73,5.94,134200.0],["2018-09-11",5.9,5.94,5.71,5.87,86200.0],["2018-09-12",5.82,5.94,4.71,5.09,392200.0],["2018-09-13",4.94,5.12,4.69,4.73,172600.0],["2018-09-14",4.52,4.76,4.1,4.11,437000.0],["2018-09-17",4.12,4.5,4.12,4.27,267600.0],["2018-09-18",4.19,4.2,4.0,4.0,960100.0],["2018-09-19",4.0,4.22,4.0,4.08,215300.0],["2018-09-20",4.06,4.34,4.01,4.28,194600.0],["2018-09-21",4.31,4.4,4.03,4.13,193700.0],["2018-09-24",4.2,4.38,4.01,4.37,241200.0],["2018-09-25",4.38,4.38,4.04,4.2,149300.0],["2018-09-26",4.17,4.21,4.05,4.08,79600.0],["2018-09-27",4.07,4.16,4.05,4.07,75300.0],["2018-09-28",4.05,4.14,4.0,4.07,245800.0],["2018-10-01",4.06,4.08,4.0,4.01,64200.0],["2018-10-02",4.0,4.05,3.9,3.98,129800.0],["2018-10-03",3.96,3.99,3.91,3.96,109100.0],["2018-10-04",3.96,3.99,3.87,3.9,117100.0],["2018-10-05",3.91,3.98,3.76,3.87,75500.0],["2018-10-08",3.98,3.99,3.7,3.7,158900.0],["2018-10-09",3.7,3.88,3.7,3.78,53500.0],["2018-10-10",3.8,3.81,3.69,3.7,125500.0],["2018-10-11",3.68,3.77,3.6,3.69,88600.0],["2018-10-12",3.75,3.87,3.55,3.75,172900.0],["2018-10-15",3.77,3.95,3.69,3.9,55700.0],["2018-10-16",3.92,4.1,3.78,4.01,131600.0],["2018-10-17",3.97,4.06,3.9,4.0,69800.0],["2018-10-18",4.0,4.1,3.88,3.97,42300.0],["2018-10-19",3.96,4.08,3.8,3.9,56600.0],["2018-10-22",3.89,3.98,3.87,3.93,35800.0],["2018-10-23",3.9,3.96,3.75,3.93,77100.0],["2018-10-24",4.04,4.06,3.89,3.89,95500.0],["2018-10-25",3.97,4.49,3.97,4.17,197600.0],["2018-10-26",4.4,4.5,3.25,3.45,504900.0],["2018-10-29",3.46,3.73,3.45,3.58,64800.0],["2018-10-30",3.56,3.88,3.36,3.71,99000.0],["2018-10-31",3.73,3.82,3.73,3.79,54500.0],["2018-11-01",3.83,3.9,3.79,3.8,42200.0],["2018-11-02",3.82,3.98,3.79,3.83,33800.0],["2018-11-05",3.81,3.85,3.7,3.73,50300.0],["2018-11-06",3.73,3.89,3.73,3.75,27500.0],["2018-11-07",3.82,3.94,3.74,3.79,25400.0],["2018-11-08",3.76,3.91,3.76,3.86,24100.0],["2018-11-09",3.85,3.85,3.69,3.72,33000.0],["2018-11-12",3.72,3.72,3.52,3.52,23500.0],["2018-11-13",3.51,3.62,3.51,3.57,27100.0],["2018-11-14",3.54,3.57,3.47,3.47,30700.0],["2018-11-15",3.45,3.55,3.45,3.5,28500.0],["2018-11-16",3.5,3.54,3.4,3.41,12700.0],["2018-11-19",3.41,3.45,3.26,3.29,24300.0],["2018-11-20",3.22,3.24,3.05,3.2,91200.0],["2018-11-21",3.19,3.2,2.87,2.98,120200.0],["2018-11-23",2.96,3.01,2.96,3.0,16400.0],["2018-11-26",3.02,3.03,2.92,2.98,57200.0],["2018-11-27",2.95,3.0,2.95,2.96,18900.0],["2018-11-28",2.97,2.97,2.68,2.72,181400.0],["2018-11-29",2.72,2.89,2.72,2.85,165800.0],["2018-11-30",2.86,3.0,2.85,2.93,64500.0],["2018-12-03",2.98,3.13,2.96,3.11,64500.0],["2018-12-04",3.12,3.12,2.88,2.88,33900.0],["2018-12-06",2.87,2.96,2.85,2.85,22700.0],["2018-12-07",2.86,2.94,2.82,2.85,19000.0],["2018-12-10",2.85,2.97,2.82,2.96,32300.0],["2018-12-11",2.99,3.0,2.82,2.93,39000.0],["2018-12-12",2.91,3.0,2.88,3.0,50700.0],["2018-12-13",3.0,3.02,2.9,2.91,43600.0],["2018-12-14",2.89,3.01,2.78,2.79,39100.0],["2018-12-17",2.76,2.81,2.75,2.78,54800.0],["2018-12-18",2.79,2.94,2.79,2.91,34500.0],["2018-12-19",2.91,2.96,2.89,2.89,43600.0],["2018-12-20",2.89,2.93,2.73,2.75,51700.0],["2018-12-21",2.76,2.76,2.6,2.61,56500.0],["2018-12-24",2.57,2.59,2.52,2.58,30400.0],["2018-12-26",2.61,2.73,2.55,2.71,40800.0],["2018-12-27",2.68,2.85,2.68,2.77,46500.0],["2018-12-28",2.75,2.94,2.75,2.9,50900.0],["2018-12-31",2.94,2.99,2.88,2.94,37600.0],["2019-01-02",2.93,3.01,2.91,2.94,55900.0],["2019-01-03",2.93,2.94,2.84,2.86,17200.0],["2019-01-04",2.87,3.15,2.87,3.14,50800.0],["2019-01-07",3.12,3.43,3.08,3.29,34500.0],["2019-01-08",3.37,3.49,3.17,3.4,44000.0],["2019-01-09",3.47,3.48,3.33,3.39,29500.0],["2019-01-10",3.36,3.59,3.36,3.53,27500.0],["2019-01-11",3.6,3.67,3.47,3.66,22700.0],["2019-01-14",3.63,3.64,3.44,3.44,30200.0],["2019-01-15",3.42,3.57,3.42,3.53,14800.0],["2019-01-16",3.55,3.58,3.43,3.48,28000.0],["2019-01-17",3.48,3.48,3.35,3.41,22400.0],["2019-01-18",3.41,3.54,3.4,3.48,15400.0],["2019-01-22",3.47,3.48,3.19,3.21,90800.0],["2019-01-23",3.21,3.29,3.19,3.2,24700.0],["2019-01-24",3.22,3.25,2.63,2.73,367900.0],["2019-01-25",3.11,3.17,2.98,3.04,89000.0],["2019-01-28",3.08,3.17,3.05,3.17,44800.0],["2019-01-29",3.15,3.15,2.85,2.86,102900.0],["2019-01-30",2.87,2.89,2.76,2.76,118600.0],["2019-01-31",2.76,2.84,2.68,2.68,107600.0],["2019-02-01",2.7,2.75,2.57,2.59,157400.0],["2019-02-04",2.59,2.7,2.58,2.59,89200.0],["2019-02-05",2.6,2.65,2.53,2.57,100100.0],["2019-02-06",2.56,2.61,2.52,2.58,171900.0],["2019-02-07",2.58,2.6,2.51,2.53,97300.0],["2019-02-08",2.58,2.64,2.51,2.6,75600.0],["2019-02-11",2.62,2.7,2.61,2.65,122300.0],["2019-02-12",2.7,2.74,2.67,2.69,199300.0],["2019-02-13",2.73,2.77,2.68,2.68,63500.0],["2019-02-14",2.68,2.87,2.68,2.82,33800.0],["2019-02-15",2.86,2.91,2.79,2.88,203400.0],["2019-02-19",2.91,2.95,2.87,2.89,64500.0],["2019-02-20",2.91,2.95,2.84,2.9,81500.0],["2019-02-21",2.91,2.95,2.86,2.94,95700.0],["2019-02-22",2.95,2.97,2.91,2.95,54700.0],["2019-02-25",2.95,2.97,2.93,2.93,39400.0],["2019-02-26",2.93,2.96,2.92,2.92,21200.0],["2019-02-27",2.93,2.95,2.85,2.87,37800.0],["2019-02-28",2.89,2.89,2.71,2.73,64700.0],["2019-03-01",2.7,2.7,2.38,2.39,304400.0],["2019-03-04",2.39,2.42,2.34,2.36,308800.0],["2019-03-05",2.37,2.61,2.37,2.56,284800.0],["2019-03-06",2.57,2.75,2.56,2.67,148500.0],["2019-03-07",2.67,2.79,2.61,2.71,108900.0],["2019-03-08",2.69,2.73,2.62,2.7,22200.0],["2019-03-11",2.68,2.86,2.67,2.83,41200.0],["2019-03-12",2.83,2.98,2.83,2.93,67500.0],["2019-03-13",2.92,2.92,2.83,2.83,37700.0],["2019-03-14",2.83,2.83,2.78,2.78,16800.0],["2019-03-15",2.78,2.78,2.71,2.72,37500.0],["2019-03-18",2.72,2.73,2.59,2.61,68800.0],["2019-03-19",2.62,2.68,2.56,2.56,51700.0],["2019-03-20",2.55,2.6,2.5,2.54,67200.0],["2019-03-21",2.53,2.58,2.38,2.4,187100.0],["2019-03-22",2.42,2.67,2.42,2.56,87700.0],["2019-03-25",2.53,2.65,2.52,2.57,57400.0],["2019-03-26",2.59,3.34,2.58,3.26,842300.0],["2019-03-27",3.31,3.33,2.78,3.0,289800.0],["2019-03-28",3.0,3.27,3.0,3.1,69000.0],["2019-03-29",3.07,3.1,3.02,3.02,52100.0],["2019-04-01",3.07,3.07,2.97,3.04,47200.0],["2019-04-02",3.05,3.09,2.98,3.09,29900.0],["2019-04-03",3.1,3.46,3.07,3.42,216500.0],["2019-04-04",3.4,3.47,3.22,3.32,168100.0],["2019-04-05",3.32,3.33,3.19,3.28,81600.0],["2019-04-08",3.3,3.56,3.26,3.46,141000.0],["2019-04-09",3.47,3.55,3.34,3.36,138700.0],["2019-04-10",3.36,3.45,3.35,3.37,90300.0],["2019-04-11",3.39,3.39,3.31,3.33,73200.0],["2019-04-12",3.37,3.44,3.35,3.4,47400.0],["2019-04-15",3.45,3.5,3.36,3.36,43100.0],["2019-04-16",3.41,3.61,3.41,3.6,115900.0],["2019-04-17",3.6,3.68,3.48,3.55,76100.0],["2019-04-18",3.57,3.6,3.47,3.58,43800.0],["2019-04-22",3.68,4.24,3.68,4.04,456200.0],["2019-04-23",4.09,4.09,3.88,3.98,141300.0],["2019-04-24",4.17,4.17,3.63,3.8,196100.0],["2019-04-25",3.84,3.9,3.75,3.81,118700.0],["2019-04-26",3.8,3.85,3.61,3.79,91300.0],["2019-04-29",3.79,3.8,3.55,3.61,136300.0],["2019-04-30",3.6,3.64,3.52,3.64,46400.0],["2019-05-01",3.62,3.63,3.5,3.55,51900.0],["2019-05-02",3.52,3.62,3.5,3.5,29500.0],["2019-05-03",3.52,3.52,3.46,3.48,75700.0],["2019-05-06",3.43,3.48,3.32,3.41,154200.0],["2019-05-07",3.35,3.48,3.33,3.45,59400.0],["2019-05-08",3.47,3.48,3.38,3.39,33400.0],["2019-05-09",3.38,3.4,3.34,3.35,51700.0],["2019-05-10",3.34,3.44,3.29,3.37,107300.0],["2019-05-13",3.31,3.36,3.29,3.3,51800.0],["2019-05-14",3.31,3.38,3.31,3.38,34700.0],["2019-05-15",3.35,3.48,3.3,3.45,54900.0],["2019-05-16",3.44,3.46,3.36,3.4,72700.0],["2019-05-17",3.4,3.44,3.35,3.37,50600.0],["2019-05-20",3.34,3.34,3.25,3.31,52200.0],["2019-05-21",3.33,3.41,3.26,3.39,35700.0],["2019-05-22",3.36,3.49,3.29,3.4,62900.0],["2019-05-23",3.38,3.44,3.33,3.43,18500.0],["2019-05-24",3.5,3.62,3.4,3.62,84900.0],["2019-05-28",3.65,3.97,3.65,3.92,171200.0],["2019-05-29",3.92,3.93,3.67,3.75,123300.0],["2019-05-30",3.77,3.81,3.65,3.67,13800.0],["2019-05-31",3.66,3.66,3.39,3.52,47000.0],["2019-06-03",3.59,3.65,3.41,3.48,17000.0],["2019-06-04",3.51,3.62,3.5,3.5,73500.0],["2019-06-05",3.53,3.58,3.47,3.48,42000.0],["2019-06-06",3.45,3.47,3.4,3.41,33900.0],["2019-06-07",3.45,3.45,3.4,3.41,15300.0],["2019-06-10",3.46,3.46,3.28,3.4,154500.0],["2019-06-11",3.4,3.58,3.31,3.45,81700.0],["2019-06-12",3.4,3.4,3.26,3.28,92900.0],["2019-06-13",3.32,3.33,3.2,3.23,164700.0],["2019-06-14",3.24,3.24,3.19,3.24,24900.0],["2019-06-17",3.29,3.29,3.18,3.24,139800.0],["2019-06-18",3.26,3.3,3.2,3.2,35700.0],["2019-06-19",3.17,3.2,3.14,3.17,30800.0],["2019-06-20",3.19,3.25,3.18,3.22,26400.0],["2019-06-21",3.24,3.3,3.19,3.28,17200.0],["2019-06-24",3.31,3.31,3.22,3.24,13200.0],["2019-06-25",3.22,3.29,3.2,3.23,14300.0],["2019-06-26",3.21,3.29,3.18,3.27,22400.0],["2019-06-27",3.23,3.43,3.23,3.4,12000.0],["2019-06-28",3.38,3.46,3.31,3.33,38200.0],["2019-07-01",3.36,3.46,3.32,3.32,31200.0],["2019-07-02",3.25,3.28,3.24,3.27,18300.0],["2019-07-03",3.26,3.27,3.24,3.27,8300.0],["2019-07-05",3.26,3.28,3.19,3.28,21600.0],["2019-07-08",3.39,3.7,3.3,3.7,203600.0],["2019-07-09",3.7,3.84,3.38,3.47,124100.0],["2019-07-10",3.5,3.65,3.45,3.45,32400.0],["2019-07-11",3.52,3.64,3.49,3.6,36600.0],["2019-07-12",3.64,3.79,3.62,3.75,45200.0],["2019-07-15",3.78,3.89,3.64,3.8,55000.0],["2019-07-16",3.74,3.79,3.67,3.67,15500.0],["2019-07-17",3.68,3.68,3.48,3.56,39800.0],["2019-07-18",3.66,3.66,3.46,3.48,26400.0],["2019-07-19",3.56,3.63,3.46,3.47,21700.0],["2019-07-22",3.54,3.64,3.45,3.64,223500.0],["2019-07-23",3.65,3.65,3.47,3.63,43400.0],["2019-07-24",3.66,3.66,3.56,3.57,19200.0],["2019-07-25",3.57,3.61,3.45,3.45,26700.0],["2019-07-26",3.46,3.54,3.46,3.5,11300.0],["2019-07-29",3.58,3.68,3.52,3.58,45700.0],["2019-07-30",3.54,3.58,3.43,3.43,48700.0],["2019-07-31",3.41,3.53,3.41,3.44,41500.0],["2019-08-01",3.57,3.58,3.4,3.45,36000.0],["2019-08-02",3.41,3.48,3.4,3.48,29900.0],["2019-08-05",3.44,3.48,3.4,3.44,26000.0],["2019-08-06",3.47,3.47,3.4,3.42,19400.0],["2019-08-07",3.41,3.45,3.4,3.45,10100.0],["2019-08-08",3.46,3.55,3.44,3.52,27900.0],["2019-08-09",3.54,3.68,3.51,3.61,41100.0],["2019-08-12",3.6,3.6,3.53,3.59,18500.0],["2019-08-13",3.54,3.59,3.54,3.56,19600.0],["2019-08-14",3.49,3.53,3.44,3.44,38100.0],["2019-08-15",3.48,3.48,3.41,3.45,128400.0],["2019-08-16",3.45,3.46,3.38,3.42,41700.0],["2019-08-19",3.45,3.45,3.4,3.45,30300.0],["2019-08-20",3.43,3.43,3.39,3.39,138900.0],["2019-08-21",3.4,3.43,3.37,3.4,21700.0],["2019-08-22",3.4,3.45,3.38,3.45,9500.0],["2019-08-23",3.42,3.49,3.4,3.4,20000.0],["2019-08-26",3.44,3.44,3.3,3.3,84200.0],["2019-08-27",3.3,3.37,3.29,3.32,25700.0],["2019-08-28",3.32,3.36,3.28,3.32,49300.0],["2019-08-29",3.33,3.39,3.3,3.3,10200.0],["2019-08-30",3.33,3.35,3.28,3.28,50200.0],["2019-09-03",3.33,3.39,3.3,3.36,25900.0],["2019-09-04",3.39,3.74,3.39,3.69,129100.0],["2019-09-05",3.74,3.76,3.43,3.65,157500.0],["2019-09-06",3.64,3.69,3.52,3.57,29400.0],["2019-09-09",3.59,3.7,3.56,3.67,84000.0],["2019-09-10",3.74,3.99,3.65,3.79,264100.0],["2019-09-11",3.51,3.63,3.4,3.43,141100.0],["2019-09-12",3.4,3.43,3.25,3.4,132800.0],["2019-09-13",3.39,3.43,3.28,3.3,31700.0],["2019-09-16",3.33,3.49,3.29,3.47,125500.0],["2019-09-17",3.43,3.43,3.32,3.34,36000.0],["2019-09-18",3.34,3.37,3.32,3.35,29300.0],["2019-09-19",3.33,3.4,3.33,3.34,26900.0],["2019-09-20",3.34,3.42,3.34,3.42,46700.0],["2019-09-23",3.4,3.42,3.36,3.38,35700.0],["2019-09-24",3.39,3.41,3.39,3.41,67100.0],["2019-09-25",3.4,3.42,3.37,3.37,12800.0],["2019-09-26",3.35,3.4,3.31,3.37,45400.0],["2019-09-27",3.34,3.4,3.33,3.34,12800.0],["2019-09-30",3.32,3.38,3.32,3.35,20900.0],["2019-10-01",3.28,3.42,3.28,3.42,52800.0],["2019-10-02",3.39,3.39,3.35,3.35,23700.0],["2019-10-03",3.37,3.4,3.35,3.37,146600.0],["2019-10-04",3.34,3.5,3.34,3.48,32600.0],["2019-10-07",3.47,3.64,3.47,3.61,27300.0],["2019-10-08",3.59,3.72,3.59,3.67,34500.0],["2019-10-09",3.7,3.71,3.5,3.56,22500.0],["2019-10-10",3.54,3.66,3.53,3.63,23400.0],["2019-10-11",3.66,3.69,3.62,3.64,7700.0],["2019-10-14",3.6,3.72,3.58,3.7,23500.0],["2019-10-15",3.73,3.8,3.65,3.79,44300.0],["2019-10-16",3.71,3.88,3.65,3.65,42700.0],["2019-10-17",3.62,3.68,3.53,3.54,27600.0],["2019-10-18",3.51,3.58,3.51,3.55,9200.0],["2019-10-21",3.56,3.6,3.55,3.55,17500.0],["2019-10-22",3.53,3.63,3.53,3.6,25500.0],["2019-10-23",3.48,3.62,3.39,3.39,31300.0],["2019-10-24",3.4,3.43,3.32,3.37,28300.0],["2019-10-25",3.4,3.41,3.36,3.41,41400.0],["2019-10-28",3.4,3.52,3.35,3.42,20800.0],["2019-10-29",3.41,3.5,3.36,3.39,18400.0],["2019-10-30",3.36,3.48,3.35,3.38,17300.0],["2019-10-31",3.42,3.5,3.06,3.1,439200.0],["2019-11-01",3.1,3.2,3.03,3.09,147400.0],["2019-11-04",3.13,3.19,3.06,3.08,135700.0],["2019-11-05",3.06,3.18,3.02,3.04,70300.0],["2019-11-06",3.06,3.12,3.02,3.07,104900.0],["2019-11-07",3.12,3.14,3.0,3.11,97900.0],["2019-11-08",3.11,3.11,3.0,3.03,73600.0],["2019-11-11",2.98,3.08,2.98,3.07,63900.0],["2019-11-12",3.07,3.11,3.07,3.07,69300.0],["2019-11-13",3.1,3.21,3.07,3.15,100800.0],["2019-11-14",3.25,3.25,3.05,3.2,58800.0],["2019-11-15",3.2,3.27,3.2,3.24,42900.0],["2019-11-18",3.22,3.4,3.2,3.39,82400.0],["2019-11-19",3.35,3.44,3.28,3.38,81200.0],["2019-11-20",3.36,3.44,3.36,3.42,116100.0],["2019-11-21",3.41,3.42,3.33,3.37,60900.0],["2019-11-22",3.39,3.43,3.31,3.4,54900.0],["2019-11-25",3.38,3.42,3.34,3.4,73300.0],["2019-11-26",3.43,3.44,3.36,3.37,65000.0],["2019-11-27",3.35,3.42,3.34,3.36,27800.0],["2019-11-29",3.38,3.38,3.31,3.36,15900.0],["2019-12-02",3.35,3.37,3.32,3.32,57600.0],["2019-12-03",3.33,3.35,3.3,3.3,109600.0],["2019-12-04",3.32,3.35,3.26,3.3,36900.0],["2019-12-05",3.28,3.38,3.27,3.29,61100.0],["2019-12-06",3.3,3.31,3.27,3.29,52400.0],["2019-12-09",3.28,3.33,3.27,3.31,41600.0],["2019-12-10",3.34,3.34,3.26,3.27,42100.0],["2019-12-11",3.27,3.29,3.21,3.26,31100.0],["2019-12-12",3.26,3.26,3.17,3.25,65400.0],["2019-12-13",3.25,3.31,3.16,3.24,70600.0],["2019-12-16",3.25,3.35,3.25,3.29,68900.0],["2019-12-17",3.29,3.4,3.26,3.39,77300.0],["2019-12-18",3.38,3.41,3.34,3.34,56100.0],["2019-12-19",3.31,3.4,3.31,3.37,17400.0],["2019-12-20",3.38,3.41,3.28,3.37,43600.0],["2019-12-23",3.38,3.55,3.38,3.5,80200.0],["2019-12-24",3.52,3.53,3.43,3.53,21100.0],["2019-12-26",3.54,3.58,3.53,3.54,34900.0],["2019-12-27",3.53,3.59,3.53,3.53,32300.0],["2019-12-30",3.52,3.57,3.52,3.56,14600.0],["2019-12-31",3.56,3.59,3.52,3.55,77400.0],["2020-01-02",3.56,3.75,3.56,3.72,69700.0],["2020-01-03",3.75,3.96,3.62,3.91,141200.0],["2020-01-06",3.89,3.93,3.82,3.88,116600.0],["2020-01-07",3.87,3.98,3.82,3.98,64500.0],["2020-01-08",3.97,4.0,3.94,3.97,39000.0],["2020-01-09",3.95,3.97,3.79,3.81,71600.0],["2020-01-10",3.83,3.93,3.79,3.92,104200.0],["2020-01-13",3.92,3.94,3.67,3.7,109600.0],["2020-01-14",3.71,3.76,3.65,3.69,56300.0],["2020-01-15",3.7,3.72,3.66,3.66,19900.0],["2020-01-16",3.69,3.78,3.64,3.75,54800.0],["2020-01-17",3.76,3.83,3.69,3.79,24800.0],["2020-01-21",3.76,3.87,3.75,3.77,26200.0],["2020-01-22",3.76,3.87,3.72,3.87,49700.0],["2020-01-23",3.9,4.37,3.86,4.27,219100.0],["2020-01-24",4.34,4.42,4.14,4.2,206700.0],["2020-01-27",4.15,4.21,4.07,4.13,87400.0],["2020-01-28",4.15,4.22,4.04,4.16,79600.0],["2020-01-29",4.16,4.3,4.11,4.19,138600.0],["2020-01-30",4.15,4.18,4.02,4.02,89900.0],["2020-01-31",4.04,4.13,3.82,3.82,115200.0],["2020-02-03",3.9,3.98,3.79,3.83,110500.0],["2020-02-04",3.82,3.88,3.74,3.79,110900.0],["2020-02-05",3.8,3.88,3.78,3.78,144700.0],["2020-02-06",3.77,3.85,3.75,3.78,47600.0],["2020-02-07",3.8,3.88,3.76,3.85,124700.0],["2020-02-10",3.88,3.98,3.83,3.85,77800.0],["2020-02-11",3.86,4.14,3.86,3.95,122700.0],["2020-02-12",3.98,4.0,3.82,3.86,101200.0],["2020-02-13",3.6,3.65,3.22,3.55,348500.0],["2020-02-14",3.56,3.6,3.3,3.36,145800.0],["2020-02-18",3.44,3.5,3.31,3.35,108600.0],["2020-02-19",3.35,3.55,3.35,3.5,187700.0],["2020-02-20",3.52,3.66,3.44,3.63,159900.0],["2020-02-21",3.56,3.68,3.52,3.65,221400.0],["2020-02-24",3.59,3.64,3.3,3.33,184000.0],["2020-02-25",3.37,3.4,3.32,3.35,77500.0],["2020-02-26",3.42,3.42,3.31,3.36,55000.0],["2020-02-27",3.32,3.33,3.2,3.31,68100.0],["2020-02-28",3.16,3.26,3.15,3.23,105000.0],["2020-03-02",3.25,3.32,3.19,3.19,85400.0],["2020-03-03",3.17,3.21,3.11,3.12,73400.0],["2020-03-04",3.14,3.17,3.0,3.06,106400.0],["2020-03-05",3.01,3.13,2.99,3.05,54900.0],["2020-03-06",3.0,3.01,2.87,2.91,96200.0],["2020-03-09",2.85,2.9,2.62,2.67,65700.0],["2020-03-10",2.69,2.82,2.55,2.62,120100.0],["2020-03-11",2.55,2.6,2.23,2.3,221500.0],["2020-03-12",2.0,2.2,1.91,1.92,279500.0],["2020-03-13",2.0,2.17,1.96,2.03,122900.0],["2020-03-16",1.98,1.99,1.77,1.77,85900.0],["2020-03-17",1.8,2.04,1.8,2.0,76100.0],["2020-03-18",1.87,2.14,1.71,1.75,78500.0],["2020-03-19",1.81,1.81,1.72,1.74,81700.0],["2020-03-20",1.79,1.8,1.58,1.61,59800.0],["2020-03-23",1.61,1.75,1.59,1.63,69000.0],["2020-03-24",1.7,1.75,1.63,1.64,92100.0],["2020-03-25",1.66,1.77,1.64,1.72,232800.0],["2020-03-26",1.74,1.75,1.68,1.72,281400.0],["2020-03-27",1.71,1.92,1.67,1.85,81100.0],["2020-03-30",1.86,2.0,1.86,1.94,129300.0],["2020-03-31",1.95,2.1,1.95,1.96,118700.0],["2020-04-01",1.96,1.96,1.8,1.87,88900.0],["2020-04-02",1.87,2.19,1.78,1.84,45800.0],["2020-04-03",1.85,1.93,1.79,1.9,51700.0],["2020-04-06",1.93,2.11,1.93,2.06,82400.0],["2020-04-07",2.2,2.32,2.12,2.32,85300.0],["2020-04-08",2.34,3.08,2.31,3.04,426900.0],["2020-04-09",3.01,3.15,2.75,2.88,164000.0],["2020-04-13",2.89,2.95,2.75,2.8,117400.0],["2020-04-14",2.84,2.89,2.6,2.68,102400.0],["2020-04-15",2.6,2.64,2.36,2.53,106300.0],["2020-04-16",2.54,2.58,2.39,2.47,72100.0],["2020-04-17",2.54,2.65,2.43,2.48,61600.0],["2020-04-20",2.46,2.48,2.32,2.41,37500.0],["2020-04-21",2.38,2.45,2.36,2.38,25900.0],["2020-04-22",2.43,2.54,2.43,2.48,42900.0],["2020-04-23",2.49,2.59,2.47,2.47,20400.0],["2020-04-24",2.49,2.53,2.45,2.48,47800.0],["2020-04-27",2.44,2.75,2.44,2.71,97800.0],["2020-04-28",2.72,2.88,2.72,2.84,114800.0],["2020-04-29",2.85,3.05,2.81,3.0,238000.0],["2020-04-30",3.1,3.29,3.07,3.16,347700.0],["2020-05-01",3.16,3.16,2.83,3.16,230300.0],["2020-05-04",3.25,3.25,3.04,3.09,106600.0],["2020-05-05",3.2,3.2,2.96,2.98,142700.0],["2020-05-06",3.04,3.05,2.82,2.85,169300.0],["2020-05-07",2.91,2.96,2.78,2.86,107300.0],["2020-05-08",2.87,3.09,2.87,2.99,143300.0],["2020-05-11",3.04,3.06,2.9,2.9,128800.0],["2020-05-12",2.94,2.96,2.8,2.82,157600.0],["2020-05-13",2.81,2.81,2.64,2.76,198700.0],["2020-05-14",2.8,3.0,2.75,2.99,133800.0],["2020-05-15",3.08,3.47,3.04,3.29,803600.0],["2020-05-18",3.3,3.46,3.21,3.39,369100.0],["2020-05-19",3.32,3.39,3.22,3.35,140000.0],["2020-05-20",3.36,3.43,3.26,3.38,126300.0],["2020-05-21",3.4,3.57,3.23,3.54,446400.0],["2020-05-22",3.56,3.66,3.46,3.57,170100.0],["2020-05-26",3.6,3.93,3.55,3.82,280600.0],["2020-05-27",3.85,3.86,3.6,3.77,195800.0],["2020-05-28",3.76,3.82,3.62,3.64,146000.0],["2020-05-29",3.63,3.69,3.59,3.61,77200.0],["2020-06-01",3.63,3.94,3.59,3.64,228500.0],["2020-06-02",3.68,3.78,3.6,3.7,93100.0],["2020-06-03",3.71,3.95,3.71,3.82,256900.0],["2020-06-04",3.84,3.85,3.52,3.68,125900.0],["2020-06-05",3.68,3.75,3.57,3.74,183400.0],["2020-06-08",3.75,3.88,3.72,3.8,201300.0],["2020-06-09",3.76,3.81,3.69,3.8,58900.0],["2020-06-10",3.82,3.85,3.41,3.73,196800.0],["2020-06-11",3.61,3.72,3.45,3.48,122500.0],["2020-06-12",3.55,3.65,3.33,3.48,117300.0],["2020-06-15",3.39,3.55,3.36,3.49,92900.0],["2020-06-16",3.61,3.61,3.47,3.49,84700.0],["2020-06-17",3.45,3.6,3.45,3.5,90400.0],["2020-06-18",3.5,3.67,3.44,3.59,91500.0],["2020-06-19",3.64,3.67,3.47,3.52,96700.0],["2020-06-22",3.52,3.62,3.45,3.45,89100.0],["2020-06-23",3.48,3.56,3.29,3.36,140400.0],["2020-06-24",3.34,3.47,3.16,3.32,342500.0],["2020-06-25",3.34,3.52,3.34,3.49,119400.0],["2020-06-26",3.5,3.5,3.37,3.49,99700.0],["2020-06-29",3.5,3.68,3.49,3.64,143200.0],["2020-06-30",3.64,3.75,3.62,3.71,77100.0],["2020-07-01",3.72,3.77,3.64,3.74,66100.0],["2020-07-02",3.78,3.79,3.69,3.72,98900.0],["2020-07-06",3.77,3.79,3.7,3.72,99100.0],["2020-07-07",3.7,3.72,3.55,3.58,59700.0],["2020-07-08",3.61,3.66,3.56,3.63,52800.0],["2020-07-09",3.63,3.66,3.53,3.56,56300.0],["2020-07-10",3.52,3.6,3.51,3.58,26300.0],["2020-07-13",3.58,3.7,3.45,3.48,124700.0],["2020-07-14",3.49,3.59,3.42,3.44,115000.0],["2020-07-15",3.48,3.54,3.38,3.5,61800.0],["2020-07-16",3.29,3.84,3.29,3.51,509400.0],["2020-07-17",3.45,3.7,3.45,3.67,122600.0],["2020-07-20",3.68,3.75,3.64,3.72,58400.0],["2020-07-21",3.75,3.76,3.65,3.66,35100.0],["2020-07-22",3.6,3.71,3.58,3.66,57300.0],["2020-07-23",3.68,3.76,3.62,3.66,110700.0],["2020-07-24",3.62,3.71,3.56,3.67,52900.0],["2020-07-27",3.7,3.74,3.66,3.71,74200.0],["2020-07-28",3.7,3.73,3.61,3.64,43500.0],["2020-07-29",3.66,3.77,3.65,3.73,88700.0],["2020-07-30",3.64,4.13,3.64,4.02,325100.0],["2020-07-31",4.07,4.14,3.91,4.0,130000.0],["2020-08-03",4.0,4.44,3.95,4.41,315900.0],["2020-08-04",4.37,4.47,4.16,4.42,105800.0],["2020-08-05",4.49,4.51,4.32,4.38,114900.0],["2020-08-06",4.31,4.48,4.29,4.33,92300.0],["2020-08-07",4.36,4.47,4.35,4.47,81400.0],["2020-08-10",4.49,4.97,4.48,4.95,523100.0],["2020-08-11",4.98,5.01,4.94,5.01,358400.0],["2020-08-12",5.01,5.15,5.0,5.04,321000.0],["2020-08-13",5.0,5.0,4.61,4.7,189300.0],["2020-08-14",4.71,4.85,4.7,4.78,85200.0],["2020-08-17",4.78,4.79,4.49,4.52,130700.0],["2020-08-18",4.53,4.7,4.5,4.6,72500.0],["2020-08-19",4.63,4.63,4.54,4.6,59600.0],["2020-08-20",4.59,4.64,4.49,4.62,75600.0],["2020-08-21",4.56,4.72,4.56,4.66,100200.0],["2020-08-24",4.65,4.95,4.62,4.88,157000.0],["2020-08-25",4.95,5.09,4.8,4.95,135600.0],["2020-08-26",4.96,5.04,4.87,4.93,156700.0],["2020-08-27",4.93,5.04,4.93,5.0,118100.0],["2020-08-28",5.05,5.33,5.03,5.32,348500.0],["2020-08-31",5.34,5.42,5.08,5.37,251600.0],["2020-09-01",5.4,5.48,5.13,5.21,220200.0],["2020-09-02",5.24,5.25,5.01,5.22,205500.0],["2020-09-03",5.19,5.19,4.63,5.0,215700.0],["2020-09-04",5.0,5.0,4.62,4.82,99100.0],["2020-09-08",4.71,4.85,4.52,4.68,83500.0],["2020-09-09",4.75,4.87,4.66,4.8,59100.0],["2020-09-10",4.98,4.98,4.74,4.75,123700.0],["2020-09-11",4.57,4.79,4.3,4.48,328100.0],["2020-09-14",4.57,4.75,4.45,4.57,78600.0],["2020-09-15",4.51,4.58,4.33,4.46,219500.0],["2020-09-16",4.5,4.5,4.26,4.26,89400.0],["2020-09-17",4.27,4.47,4.26,4.38,53700.0],["2020-09-18",4.38,4.5,4.38,4.5,117400.0],["2020-09-21",4.41,4.45,4.36,4.39,50300.0],["2020-09-22",4.4,4.49,4.38,4.45,60200.0],["2020-09-23",4.37,5.1,4.36,4.8,1637800.0],["2020-09-24",4.89,4.89,4.58,4.64,219700.0],["2020-09-25",4.66,4.83,4.64,4.75,204800.0],["2020-09-28",4.8,4.84,4.75,4.82,116400.0],["2020-09-29",4.83,5.04,4.8,5.01,165700.0],["2020-09-30",5.04,5.05,4.76,4.81,95100.0],["2020-10-01",4.86,4.99,4.82,4.93,65000.0],["2020-10-02",4.9,5.15,4.84,5.02,132100.0],["2020-10-05",5.09,5.1,4.95,4.98,65100.0],["2020-10-06",5.03,5.11,4.95,4.95,68100.0],["2020-10-07",4.99,5.07,4.93,4.99,71900.0],["2020-10-08",5.04,5.14,4.92,5.0,142100.0],["2020-10-09",5.0,5.21,5.0,5.15,188500.0],["2020-10-12",5.15,5.15,5.02,5.07,94000.0],["2020-10-13",5.09,5.1,4.93,4.97,61100.0],["2020-10-14",5.01,5.07,4.81,4.92,148000.0],["2020-10-15",5.05,5.07,4.83,5.07,121800.0],["2020-10-16",5.1,5.22,5.1,5.2,209300.0],["2020-10-19",5.2,5.2,4.95,5.04,119800.0],["2020-10-20",5.07,5.12,4.96,4.98,78300.0],["2020-10-21",5.0,5.06,4.69,4.73,92300.0],["2020-10-22",4.77,4.8,4.55,4.71,124800.0],["2020-10-23",4.75,4.77,4.56,4.7,61500.0],["2020-10-26",4.7,4.8,4.4,4.5,88200.0],["2020-10-27",4.5,4.77,4.43,4.52,92100.0],["2020-10-28",4.49,4.49,4.29,4.45,94600.0],["2020-10-29",4.48,4.53,4.36,4.46,73300.0],["2020-10-30",4.4,4.51,4.25,4.33,179400.0],["2020-11-02",4.45,4.45,4.12,4.2,73500.0],["2020-11-03",4.26,4.42,4.2,4.41,59900.0],["2020-11-04",4.44,4.47,4.3,4.37,42300.0],["2020-11-05",4.37,4.64,4.37,4.62,90400.0],["2020-11-06",4.67,4.67,4.42,4.51,61400.0],["2020-11-09",4.59,4.6,4.4,4.54,52300.0],["2020-11-10",4.56,4.78,4.52,4.74,54100.0],["2020-11-11",4.79,4.9,4.76,4.86,72900.0],["2020-11-12",4.9,4.99,4.73,4.83,75500.0],["2020-11-13",4.9,4.9,4.37,4.52,162600.0],["2020-11-16",4.62,4.78,4.37,4.49,125400.0],["2020-11-17",4.48,4.58,4.4,4.47,53100.0],["2020-11-18",4.45,4.53,4.35,4.39,55000.0],["2020-11-19",4.34,4.49,4.34,4.48,46200.0],["2020-11-20",4.5,4.52,4.45,4.49,63100.0],["2020-11-23",4.56,4.56,4.29,4.34,296400.0],["2020-11-24",4.42,4.42,4.21,4.36,151300.0],["2020-11-25",4.41,4.43,4.22,4.32,75500.0],["2020-11-27",4.37,4.41,4.25,4.32,55700.0],["2020-11-30",4.36,4.36,4.21,4.26,101400.0],["2020-12-01",4.34,4.54,4.25,4.51,401100.0],["2020-12-02",4.5,4.67,4.41,4.66,122300.0],["2020-12-03",4.7,4.78,4.53,4.73,162200.0],["2020-12-04",4.78,5.04,4.68,5.02,193800.0],["2020-12-07",5.09,5.18,4.98,5.04,204900.0],["2020-12-08",5.08,5.08,4.87,4.96,200900.0],["2020-12-09",5.05,5.06,4.91,5.04,108800.0],["2020-12-10",5.04,5.09,4.9,4.95,102500.0],["2020-12-11",4.9,4.94,4.81,4.91,63000.0],["2020-12-14",4.97,5.0,4.81,4.82,73200.0],["2020-12-15",4.85,4.85,4.51,4.76,101400.0],["2020-12-16",4.71,4.84,4.6,4.67,82000.0],["2020-12-17",4.7,4.81,4.61,4.64,63300.0],["2020-12-18",4.62,4.77,4.59,4.59,101000.0],["2020-12-21",4.61,4.67,4.52,4.53,71200.0],["2020-12-22",4.54,4.64,4.45,4.48,107100.0],["2020-12-23",4.5,4.65,4.5,4.56,81100.0],["2020-12-24",4.53,4.82,4.53,4.71,91300.0],["2020-12-28",4.75,4.76,4.5,4.5,367500.0],["2020-12-29",4.51,4.52,4.31,4.34,234300.0],["2020-12-30",4.41,4.46,4.4,4.4,68900.0],["2020-12-31",4.41,4.5,4.27,4.44,132800.0],["2021-01-04",4.45,4.56,4.16,4.31,145300.0],["2021-01-05",4.26,4.61,4.26,4.54,116400.0],["2021-01-06",4.55,4.74,4.48,4.54,156800.0],["2021-01-07",4.7,4.84,4.5,4.7,220800.0],["2021-01-08",4.74,4.84,4.66,4.75,122100.0],["2021-01-11",4.74,4.82,4.6,4.75,129600.0],["2021-01-12",4.75,4.78,4.65,4.72,101900.0],["2021-01-13",4.72,4.75,4.54,4.54,75700.0],["2021-01-14",4.57,4.74,4.55,4.65,159600.0],["2021-01-15",4.56,4.63,4.44,4.51,118100.0],["2021-01-19",4.52,4.87,4.52,4.77,276300.0],["2021-01-20",4.8,4.92,4.8,4.88,336100.0],["2021-01-21",4.89,4.89,4.65,4.77,173600.0],["2021-01-22",4.75,4.8,4.64,4.71,158400.0],["2021-01-25",4.74,4.86,4.67,4.81,166100.0],["2021-01-26",4.86,4.88,4.56,4.57,162400.0],["2021-01-27",4.56,4.57,4.42,4.47,139200.0],["2021-01-28",4.5,4.66,4.41,4.48,120900.0],["2021-01-29",4.48,4.65,4.48,4.5,169800.0],["2021-02-01",4.5,4.6,4.42,4.55,162600.0],["2021-02-02",4.57,4.64,4.51,4.62,83300.0],["2021-02-03",4.4,4.61,4.4,4.55,165900.0],["2021-02-04",4.59,4.72,4.57,4.72,156100.0],["2021-02-05",4.77,4.84,4.63,4.78,224300.0],["2021-02-08",4.79,5.13,4.79,4.98,381800.0],["2021-02-09",5.02,5.09,4.93,5.02,314500.0],["2021-02-10",5.09,5.2,4.88,5.09,327500.0],["2021-02-11",5.17,5.17,4.9,4.97,266200.0],["2021-02-12",4.6,4.85,4.5,4.75,540600.0],["2021-02-16",4.81,5.14,4.75,5.12,450500.0],["2021-02-17",5.08,5.14,4.92,5.02,290900.0],["2021-02-18",4.98,5.84,4.98,5.5,1000600.0],["2021-02-19",5.67,5.89,5.61,5.75,443200.0],["2021-02-22",5.72,6.0,5.51,5.56,484700.0],["2021-02-23",5.42,5.47,5.0,5.29,420600.0],["2021-02-24",5.37,5.53,5.29,5.31,158800.0],["2021-02-25",5.3,5.41,4.8,4.8,368100.0],["2021-02-26",4.85,5.04,4.67,4.68,199800.0],["2021-03-01",4.85,4.93,4.78,4.83,134400.0],["2021-03-02",4.87,4.87,4.68,4.73,85300.0],["2021-03-03",4.83,4.89,4.65,4.66,129500.0],["2021-03-04",4.65,4.75,4.37,4.55,283400.0],["2021-03-05",4.57,4.57,4.14,4.4,239400.0],["2021-03-08",4.46,4.56,4.25,4.33,138500.0],["2021-03-09",4.44,4.58,4.36,4.58,98300.0],["2021-03-10",4.65,4.73,4.44,4.65,168300.0],["2021-03-11",4.72,4.81,4.65,4.69,148900.0],["2021-03-12",4.72,4.78,4.6,4.66,82600.0],["2021-03-15",4.71,4.81,4.63,4.75,119700.0],["2021-03-16",4.77,4.78,4.55,4.61,129800.0],["2021-03-17",4.6,4.78,4.52,4.76,101300.0],["2021-03-18",4.68,4.74,4.51,4.65,118700.0],["2021-03-19",4.65,4.73,4.53,4.72,87000.0],["2021-03-22",4.82,4.83,4.65,4.72,141300.0],["2021-03-23",4.72,4.72,4.46,4.53,167600.0],["2021-03-24",4.57,4.64,4.37,4.39,142700.0],["2021-03-25",4.33,4.48,4.11,4.45,205300.0],["2021-03-26",4.49,4.5,4.26,4.44,112100.0],["2021-03-29",4.47,4.49,4.06,4.33,191800.0],["2021-03-30",4.33,4.55,4.24,4.52,129700.0],["2021-03-31",4.52,4.61,4.35,4.57,149900.0],["2021-04-01",4.58,4.64,4.48,4.56,59500.0],["2021-04-05",4.61,4.74,4.5,4.66,105500.0],["2021-04-06",4.73,4.74,4.51,4.54,80600.0],["2021-04-07",4.55,4.65,4.45,4.55,84600.0],["2021-04-08",4.61,4.84,4.56,4.71,128100.0],["2021-04-09",4.72,4.79,4.47,4.58,86700.0],["2021-04-12",4.66,4.72,4.51,4.62,128500.0],["2021-04-13",4.63,4.72,4.35,4.49,82100.0],["2021-04-14",4.47,4.64,4.4,4.43,71300.0],["2021-04-15",4.44,4.8,4.39,4.7,255700.0],["2021-04-16",4.78,4.89,4.66,4.87,256300.0],["2021-04-19",4.87,4.95,4.56,4.64,142200.0],["2021-04-20",4.69,4.74,4.32,4.38,159600.0],["2021-04-21",4.41,4.55,4.37,4.49,78500.0],["2021-04-22",4.52,4.62,4.5,4.6,90600.0],["2021-04-23",4.68,4.81,4.64,4.72,126800.0],["2021-04-26",4.82,4.98,4.76,4.9,226300.0],["2021-04-27",4.97,5.02,4.73,4.87,175100.0],["2021-04-28",4.9,4.93,4.7,4.78,80300.0],["2021-04-29",5.09,5.22,4.78,5.13,384900.0],["2021-04-30",5.22,5.59,5.15,5.46,378900.0],["2021-05-03",5.53,5.97,5.53,5.93,519400.0],["2021-05-04",5.97,6.05,5.53,5.95,316100.0],["2021-05-05",6.0,6.03,5.62,5.68,213100.0],["2021-05-06",5.66,5.7,5.44,5.61,203300.0],["2021-05-07",5.58,5.68,5.36,5.36,220300.0],["2021-05-10",5.37,5.39,5.05,5.08,358900.0],["2021-05-11",5.03,5.14,4.93,5.01,195800.0],["2021-05-12",4.97,5.03,4.82,4.87,181700.0],["2021-05-13",4.86,5.03,4.85,4.96,211400.0],["2021-05-14",4.95,5.18,4.88,5.07,161500.0],["2021-05-17",5.15,5.19,4.97,4.99,134400.0],["2021-05-18",5.25,5.68,5.22,5.55,482800.0],["2021-05-19",5.4,5.53,5.22,5.38,168900.0],["2021-05-20",5.41,5.48,5.31,5.35,106600.0],["2021-05-21",5.42,5.52,5.35,5.46,96900.0],["2021-05-24",5.51,5.6,5.4,5.51,127000.0],["2021-05-25",5.51,5.58,5.26,5.27,133700.0],["2021-05-26",5.32,5.43,5.08,5.39,111200.0],["2021-05-27",5.41,5.54,5.34,5.41,94100.0],["2021-05-28",5.45,5.57,5.37,5.56,82900.0],["2021-06-01",5.58,5.69,5.57,5.65,131600.0],["2021-06-02",5.67,5.69,5.55,5.6,84400.0],["2021-06-03",5.6,5.64,5.5,5.6,70000.0],["2021-06-04",5.59,5.64,5.51,5.54,100700.0],["2021-06-07",5.56,5.68,5.52,5.65,120000.0],["2021-06-08",5.69,5.75,5.55,5.55,146800.0],["2021-06-09",5.55,5.64,5.53,5.56,69500.0],["2021-06-10",5.58,5.62,5.46,5.57,83700.0],["2021-06-11",5.6,5.65,5.51,5.55,75200.0],["2021-06-14",5.57,5.7,5.52,5.69,92500.0],["2021-06-15",5.78,5.78,5.66,5.73,122800.0],["2021-06-16",5.73,5.73,5.61,5.61,145300.0],["2021-06-17",5.62,5.72,5.56,5.6,75100.0],["2021-06-18",5.6,5.61,5.31,5.41,120400.0],["2021-06-21",5.46,5.5,5.23,5.36,120100.0],["2021-06-22",5.32,5.32,5.11,5.16,122600.0],["2021-06-23",5.21,5.25,5.09,5.22,134500.0],["2021-06-24",5.31,5.4,5.13,5.36,127600.0],["2021-06-25",5.36,5.4,5.16,5.19,105100.0],["2021-06-28",5.21,5.35,5.18,5.26,71600.0],["2021-06-29",5.26,5.28,5.2,5.25,53200.0],["2021-06-30",5.24,5.24,5.12,5.16,73500.0],["2021-07-01",5.2,5.21,4.9,5.12,126200.0],["2021-07-02",5.14,5.2,5.07,5.18,61400.0],["2021-07-06",5.23,5.31,5.21,5.31,145300.0],["2021-07-07",5.34,5.37,5.2,5.27,89800.0],["2021-07-08",5.23,5.4,5.2,5.35,103800.0],["2021-07-09",5.38,5.59,5.35,5.59,141800.0],["2021-07-12",5.58,5.59,5.33,5.46,83300.0],["2021-07-13",5.43,5.45,5.22,5.27,63300.0],["2021-07-14",5.26,5.32,5.1,5.13,75200.0],["2021-07-15",5.07,5.28,4.95,5.04,148000.0],["2021-07-16",5.11,5.11,4.87,4.88,78600.0],["2021-07-19",4.87,4.88,4.67,4.8,139000.0],["2021-07-20",4.87,5.07,4.84,4.93,128800.0],["2021-07-21",4.99,5.22,4.92,5.12,66600.0],["2021-07-22",5.12,5.19,5.0,5.08,49700.0],["2021-07-23",5.08,5.25,5.08,5.19,56100.0],["2021-07-26",5.35,5.35,5.16,5.22,84200.0],["2021-07-27",5.24,5.24,4.9,5.0,65700.0],["2021-07-28",5.03,5.22,5.02,5.21,57200.0],["2021-07-29",5.21,5.25,5.1,5.19,41100.0],["2021-07-30",5.16,5.26,5.13,5.26,56900.0],["2021-08-02",5.32,5.32,5.09,5.15,99600.0],["2021-08-03",5.18,5.18,4.94,5.03,70700.0],["2021-08-04",4.98,4.99,4.85,4.95,61600.0],["2021-08-05",4.99,5.0,4.88,5.0,51900.0],["2021-08-06",5.0,5.02,4.89,4.91,66100.0],["2021-08-09",5.07,5.13,4.87,5.09,68000.0],["2021-08-10",5.1,5.21,5.08,5.21,69900.0],["2021-08-11",5.22,5.22,4.97,5.09,54600.0],["2021-08-12",5.07,5.07,4.97,5.04,45800.0],["2021-08-13",5.01,5.01,4.81,4.88,165600.0],["2021-08-16",4.86,4.87,4.65,4.76,139500.0],["2021-08-17",4.69,4.73,4.55,4.68,98400.0],["2021-08-18",4.68,4.82,4.59,4.68,85200.0],["2021-08-19",4.62,4.99,4.58,4.78,84500.0],["2021-08-20",4.77,4.85,4.71,4.79,42300.0],["2021-08-23",4.85,4.88,4.69,4.73,60000.0],["2021-08-24",4.73,5.15,4.7,5.08,125900.0],["2021-08-25",5.1,5.3,5.08,5.17,129000.0],["2021-08-26",5.24,5.29,5.09,5.26,200700.0],["2021-08-27",5.5,5.72,5.45,5.64,624000.0],["2021-08-30",5.72,6.05,5.71,6.03,392200.0],["2021-08-31",6.11,6.46,6.0,6.42,508500.0],["2021-09-01",6.4,6.58,6.17,6.46,409400.0],["2021-09-02",6.46,6.58,6.16,6.48,201800.0],["2021-09-03",6.49,6.55,6.1,6.33,120400.0],["2021-09-07",6.33,6.54,6.23,6.38,217300.0],["2021-09-08",6.4,6.89,6.3,6.75,366900.0],["2021-09-09",6.69,6.89,6.65,6.77,356300.0],["2021-09-10",6.78,6.85,6.6,6.64,202300.0],["2021-09-13",6.64,6.66,6.18,6.24,245900.0],["2021-09-14",6.24,6.42,6.15,6.19,194400.0],["2021-09-15",6.15,6.35,6.06,6.34,103200.0],["2021-09-16",6.35,6.41,6.05,6.11,140400.0],["2021-09-17",6.12,6.19,5.63,5.71,358500.0],["2021-09-20",5.58,5.95,5.5,5.84,206900.0],["2021-09-21",5.92,6.2,5.92,6.13,188100.0],["2021-09-22",6.13,6.22,5.92,5.99,160700.0],["2021-09-23",6.05,6.24,6.03,6.19,127500.0],["2021-09-24",6.19,6.24,5.93,6.05,97900.0],["2021-09-27",6.06,6.2,6.0,6.14,154300.0],["2021-09-28",6.11,6.38,6.04,6.29,164200.0],["2021-09-29",6.26,6.39,5.84,5.87,109600.0],["2021-09-30",5.95,6.0,5.68,5.82,129600.0],["2021-10-01",5.82,6.26,5.79,6.15,116900.0],["2021-10-04",6.15,6.27,5.95,6.02,104500.0],["2021-10-05",6.01,6.19,5.95,6.16,73600.0],["2021-10-06",6.06,6.16,5.95,6.02,64900.0],["2021-10-07",6.03,6.25,6.03,6.16,101100.0],["2021-10-08",6.22,6.23,6.08,6.13,42900.0],["2021-10-11",6.13,6.21,5.95,6.02,106900.0],["2021-10-12",6.11,6.77,6.11,6.61,387200.0],["2021-10-13",6.62,6.97,6.58,6.68,274200.0],["2021-10-14",6.71,6.9,6.48,6.84,109700.0],["2021-10-15",6.92,7.23,6.88,7.0,228300.0],["2021-10-18",7.0,7.24,6.81,6.94,183200.0],["2021-10-19",6.97,7.14,6.88,7.03,124500.0],["2021-10-20",7.03,7.37,7.0,7.18,196200.0],["2021-10-21",7.16,7.16,6.84,7.04,127000.0],["2021-10-22",7.03,7.36,6.91,7.36,370900.0],["2021-10-25",7.4,7.64,7.37,7.52,261900.0],["2021-10-26",7.57,8.17,7.57,8.14,600200.0],["2021-10-27",8.14,8.17,7.92,8.09,265700.0],["2021-10-28",8.1,9.57,8.1,9.36,1209000.0],["2021-10-29",9.38,10.05,9.16,9.7,744300.0],["2021-11-01",9.8,10.0,9.22,9.65,475800.0],["2021-11-02",9.72,9.89,9.1,9.42,318500.0],["2021-11-03",9.33,9.59,9.2,9.42,192900.0],["2021-11-04",9.56,9.56,9.32,9.5,204000.0],["2021-11-05",9.49,9.9,9.38,9.8,316200.0],["2021-11-08",9.96,10.25,9.69,9.97,356600.0],["2021-11-09",10.11,10.2,9.74,9.91,208200.0],["2021-11-10",9.83,9.9,9.41,9.77,221900.0],["2021-11-11",9.77,9.77,7.85,8.29,957400.0],["2021-11-12",8.5,9.43,8.5,9.05,465000.0],["2021-11-15",9.1,9.25,8.69,8.8,259900.0],["2021-11-16",8.8,8.87,8.65,8.75,156400.0],["2021-11-17",8.84,9.2,8.84,8.99,504200.0],["2021-11-18",7.67,8.0,7.53,7.88,1873800.0],["2021-11-19",7.75,8.0,7.55,7.69,579900.0],["2021-11-22",7.75,7.91,7.5,7.68,485700.0],["2021-11-23",7.8,8.05,7.26,7.38,474400.0],["2021-11-24",7.41,7.43,7.07,7.26,577100.0],["2021-11-26",7.07,7.34,7.07,7.26,221000.0],["2021-11-29",7.3,7.3,6.91,7.03,489700.0],["2021-11-30",6.93,7.28,6.9,7.17,294100.0],["2021-12-01",7.3,7.48,6.92,6.95,316300.0],["2021-12-02",6.93,7.08,6.79,7.02,251600.0],["2021-12-03",7.0,7.03,6.61,6.71,290700.0],["2021-12-06",6.77,6.93,6.62,6.81,140800.0],["2021-12-07",6.93,7.15,6.78,7.05,171500.0],["2021-12-08",7.29,7.44,7.16,7.23,289000.0],["2021-12-09",7.15,7.34,7.01,7.01,161400.0],["2021-12-10",7.06,7.15,6.96,7.05,262100.0],["2021-12-13",7.02,7.11,6.63,6.7,260700.0],["2021-12-14",6.62,6.7,6.46,6.65,209700.0],["2021-12-15",6.62,6.97,6.35,6.92,290200.0],["2021-12-16",7.0,7.07,6.59,6.67,237400.0],["2021-12-17",6.68,6.83,6.55,6.73,89800.0],["2021-12-20",6.56,6.79,6.55,6.74,127800.0],["2021-12-21",6.83,7.05,6.74,7.0,117500.0],["2021-12-22",7.05,7.14,6.96,7.11,98900.0],["2021-12-23",7.21,7.8,7.2,7.57,302100.0],["2021-12-27",7.65,7.8,7.53,7.77,335000.0],["2021-12-28",7.71,7.84,7.59,7.66,206000.0],["2021-12-29",7.61,7.74,7.45,7.58,115000.0],["2021-12-30",7.59,7.7,7.54,7.64,105600.0],["2021-12-31",7.62,7.84,7.58,7.83,122300.0],["2022-01-03",7.94,8.36,7.9,8.21,377600.0],["2022-01-04",8.21,8.4,8.04,8.31,475700.0],["2022-01-05",8.32,8.51,7.89,7.95,406700.0],["2022-01-06",7.88,8.02,7.64,7.89,217500.0],["2022-01-07",7.84,8.17,7.78,8.06,386000.0],["2022-01-10",8.0,8.38,7.77,8.34,298100.0],["2022-01-11",8.35,8.5,8.2,8.36,312400.0],["2022-01-12",8.45,8.66,8.18,8.47,364600.0],["2022-01-13",8.49,8.59,8.14,8.2,346700.0],["2022-01-14",8.07,8.15,7.72,7.73,258400.0],["2022-01-18",7.73,7.74,7.46,7.62,210500.0],["2022-01-19",7.62,7.64,7.31,7.4,159100.0],["2022-01-20",7.45,7.88,7.43,7.5,259600.0],["2022-01-21",7.39,7.51,7.1,7.13,204000.0],["2022-01-24",6.94,7.05,6.44,7.02,426400.0],["2022-01-25",6.88,6.95,6.51,6.77,185400.0],["2022-01-26",6.93,7.16,6.78,6.87,184600.0],["2022-01-27",6.87,7.1,6.51,6.54,175100.0],["2022-01-28",6.54,6.87,6.47,6.87,115500.0],["2022-01-31",6.91,7.23,6.91,7.23,232300.0],["2022-02-01",7.16,7.36,7.01,7.17,147400.0],["2022-02-02",7.24,7.32,7.02,7.09,84500.0],["2022-02-03",6.85,7.44,6.6,6.96,168100.0],["2022-02-04",6.98,7.3,6.91,7.27,377800.0],["2022-02-07",7.29,7.64,7.24,7.44,416900.0],["2022-02-08",7.44,7.89,7.44,7.85,265800.0],["2022-02-09",7.89,8.25,7.85,8.01,444600.0],["2022-02-10",7.86,8.1,7.7,7.87,505200.0],["2022-02-11",8.01,8.01,6.75,6.81,854500.0],["2022-02-14",6.95,7.14,6.6,6.65,432700.0],["2022-02-15",6.71,7.11,6.63,7.01,319900.0],["2022-02-16",6.95,6.98,6.75,6.92,256500.0],["2022-02-17",6.82,6.87,6.74,6.8,157500.0],["2022-02-18",6.81,7.04,6.74,6.96,160500.0],["2022-02-22",6.88,7.09,6.75,6.85,405700.0],["2022-02-23",6.98,7.0,6.72,6.73,232000.0],["2022-02-24",6.48,6.84,6.34,6.76,288900.0],["2022-02-25",6.85,6.91,6.62,6.85,283900.0],["2022-02-28",6.76,6.91,6.75,6.87,97500.0],["2022-03-01",6.81,6.9,6.61,6.66,163300.0],["2022-03-02",6.7,6.91,6.65,6.79,163900.0],["2022-03-03",6.8,6.8,6.45,6.57,138800.0],["2022-03-04",6.44,6.77,6.44,6.74,199000.0],["2022-03-07",6.7,6.91,6.52,6.54,202400.0],["2022-03-08",6.5,6.73,6.45,6.56,139600.0],["2022-03-09",6.71,6.86,6.61,6.63,232000.0],["2022-03-10",6.56,6.8,6.52,6.79,87700.0],["2022-03-11",6.79,6.88,6.65,6.72,89400.0],["2022-03-14",6.69,6.74,6.48,6.49,179600.0],["2022-03-15",6.55,6.65,6.44,6.6,163700.0],["2022-03-16",6.69,6.85,6.61,6.84,152900.0],["2022-03-17",6.82,6.97,6.81,6.87,120700.0],["2022-03-18",6.8,6.89,6.57,6.58,355600.0],["2022-03-21",6.62,6.87,6.59,6.79,208400.0],["2022-03-22",6.81,6.93,6.73,6.77,113200.0],["2022-03-23",6.73,6.84,6.6,6.6,91500.0],["2022-03-24",6.61,6.73,6.59,6.71,51000.0],["2022-03-25",6.69,6.72,6.58,6.67,51100.0],["2022-03-28",6.61,6.72,6.54,6.7,176600.0],["2022-03-29",6.73,6.91,6.7,6.76,94600.0],["2022-03-30",6.73,6.8,6.58,6.59,64400.0],["2022-03-31",6.56,6.7,6.43,6.68,170000.0],["2022-04-01",6.66,7.2,6.66,6.82,372100.0],["2022-04-04",6.83,7.19,6.83,7.18,166500.0],["2022-04-05",7.21,7.25,7.08,7.14,170500.0],["2022-04-06",7.05,7.12,6.94,7.1,224800.0],["2022-04-07",7.04,7.12,6.88,7.09,128400.0],["2022-04-08",7.09,7.18,6.7,6.76,178800.0],["2022-04-11",6.7,6.82,6.69,6.77,171800.0],["2022-04-12",6.84,7.01,6.72,6.79,154500.0],["2022-04-13",6.76,6.79,6.51,6.51,151100.0],["2022-04-14",6.55,6.61,6.53,6.55,101500.0],["2022-04-18",6.54,6.63,6.5,6.54,107600.0],["2022-04-19",6.5,6.71,6.5,6.65,93100.0],["2022-04-20",6.76,6.87,6.67,6.78,192200.0],["2022-04-21",6.83,6.83,6.42,6.43,159700.0],["2022-04-22",6.4,6.53,5.44,5.52,434600.0],["2022-04-25",5.43,5.52,5.24,5.48,548800.0],["2022-04-26",5.49,5.52,5.28,5.32,132900.0],["2022-04-27",5.32,5.34,5.06,5.07,186800.0],["2022-04-28",5.17,5.38,4.99,5.07,171500.0],["2022-04-29",5.02,5.56,4.97,5.26,325500.0],["2022-05-02",5.28,5.56,5.22,5.53,285300.0],["2022-05-03",5.47,5.8,5.36,5.41,389900.0],["2022-05-04",5.47,5.74,5.27,5.73,325700.0],["2022-05-05",5.73,5.87,5.41,5.67,176800.0],["2022-05-06",5.64,5.64,5.28,5.57,129400.0],["2022-05-09",5.43,5.61,5.27,5.57,318900.0],["2022-05-10",5.66,5.66,5.2,5.23,168000.0],["2022-05-11",5.21,5.32,5.01,5.01,70100.0],["2022-05-12",4.94,5.38,4.83,5.25,208000.0],["2022-05-13",5.26,5.71,5.26,5.71,117500.0],["2022-05-16",5.66,5.78,5.44,5.72,98200.0],["2022-05-17",5.8,6.07,5.71,6.05,134200.0],["2022-05-18",6.02,6.02,5.58,5.72,213400.0],["2022-05-19",5.64,5.88,5.63,5.79,73300.0],["2022-05-20",5.38,5.87,5.38,5.86,260500.0],["2022-05-23",5.95,5.95,5.59,5.59,81700.0],["2022-05-24",5.52,5.52,5.17,5.26,333400.0],["2022-05-25",5.19,5.44,5.18,5.27,136200.0],["2022-05-26",5.33,5.61,5.33,5.56,197000.0],["2022-05-27",5.59,5.67,5.53,5.53,55100.0],["2022-05-31",5.5,5.7,5.26,5.63,65500.0],["2022-06-01",5.61,5.75,5.6,5.64,79900.0],["2022-06-02",5.67,6.2,5.66,6.02,182500.0],["2022-06-03",5.92,6.17,5.9,6.0,111700.0],["2022-06-06",6.05,6.1,5.9,5.94,87700.0],["2022-06-07",5.88,6.17,5.88,6.13,85600.0],["2022-06-08",6.07,6.22,6.03,6.2,144400.0],["2022-06-09",6.12,6.17,5.81,5.83,95300.0],["2022-06-10",5.7,5.89,5.67,5.8,95400.0],["2022-06-13",5.55,5.68,5.38,5.4,111500.0],["2022-06-14",5.4,5.4,5.11,5.13,62600.0],["2022-06-15",5.12,5.41,5.12,5.35,67800.0],["2022-06-16",5.23,5.23,4.73,4.79,111700.0],["2022-06-17",4.78,4.9,4.65,4.65,92600.0],["2022-06-21",4.69,4.93,4.69,4.85,175800.0],["2022-06-22",4.82,4.88,4.68,4.71,125700.0],["2022-06-23",4.78,4.97,4.67,4.95,118500.0],["2022-06-24",5.04,5.34,4.98,5.22,122800.0],["2022-06-27",5.22,5.46,5.22,5.42,76200.0],["2022-06-28",5.39,5.53,5.39,5.44,117500.0],["2022-06-29",5.48,5.48,5.37,5.39,119700.0],["2022-06-30",5.29,5.53,5.08,5.38,159400.0],["2022-07-01",5.3,5.43,5.03,5.13,60300.0],["2022-07-05",5.03,5.23,4.94,5.22,35800.0],["2022-07-06",5.2,5.24,5.03,5.05,32400.0],["2022-07-07",5.0,5.32,5.0,5.26,66200.0],["2022-07-08",5.28,5.33,5.16,5.22,20200.0],["2022-07-11",5.22,5.44,5.09,5.17,56600.0],["2022-07-12",5.14,5.14,4.86,4.91,49300.0],["2022-07-13",4.84,4.99,4.84,4.89,19600.0],["2022-07-14",4.78,5.02,4.78,5.0,68300.0],["2022-07-15",5.04,5.07,4.89,4.98,29700.0],["2022-07-18",4.98,5.11,4.88,4.89,27900.0],["2022-07-19",5.02,5.2,5.01,5.19,54300.0],["2022-07-20",5.19,5.77,5.19,5.69,331100.0],["2022-07-21",5.68,5.72,5.48,5.7,36100.0],["2022-07-22",5.71,5.87,5.67,5.71,90400.0],["2022-07-25",5.71,5.81,5.67,5.68,42400.0],["2022-07-26",5.6,5.8,5.56,5.67,41800.0],["2022-07-27",5.71,5.85,5.63,5.84,23800.0],["2022-07-28",5.9,6.94,5.84,6.85,361200.0],["2022-07-29",6.78,7.34,6.74,7.21,228200.0],["2022-08-01",7.22,7.67,6.77,7.6,434500.0],["2022-08-02",7.51,7.59,7.43,7.53,185000.0],["2022-08-03",7.58,7.61,7.04,7.53,110600.0],["2022-08-04",7.5,7.67,7.01,7.67,169800.0],["2022-08-05",7.47,7.94,7.22,7.82,124700.0],["2022-08-08",7.81,7.81,7.26,7.32,81100.0],["2022-08-09",7.28,7.45,7.04,7.07,121300.0],["2022-08-10",7.23,7.37,7.2,7.33,82500.0],["2022-08-11",7.31,7.69,7.26,7.65,122800.0],["2022-08-12",7.58,7.73,7.5,7.58,78500.0],["2022-08-15",7.57,7.69,7.4,7.6,109500.0],["2022-08-16",7.53,7.6,7.4,7.5,114100.0],["2022-08-17",7.45,7.55,7.31,7.4,146500.0],["2022-08-18",7.35,7.72,7.31,7.64,183800.0],["2022-08-19",7.58,7.6,7.14,7.36,134100.0],["2022-08-22",7.24,7.41,7.17,7.26,75700.0],["2022-08-23",7.31,7.48,7.19,7.27,96000.0],["2022-08-24",7.27,7.45,7.21,7.41,120500.0],["2022-08-25",7.47,7.61,7.35,7.58,98800.0],["2022-08-26",6.75,6.91,5.91,6.56,961900.0],["2022-08-29",6.46,6.68,6.4,6.5,317600.0],["2022-08-30",6.49,6.63,6.24,6.36,226400.0],["2022-08-31",6.32,6.38,6.05,6.06,266800.0],["2022-09-01",6.0,6.06,5.72,5.85,260600.0],["2022-09-02",5.9,6.16,5.74,6.08,139600.0],["2022-09-06",6.09,6.15,6.01,6.05,163200.0],["2022-09-07",6.05,6.14,5.96,6.02,180500.0],["2022-09-08",5.91,5.93,5.8,5.81,141800.0],["2022-09-09",5.9,5.9,5.74,5.74,123200.0],["2022-09-12",5.81,5.83,5.62,5.63,145400.0],["2022-09-13",5.61,6.05,5.57,5.71,151700.0],["2022-09-14",5.63,5.74,5.57,5.6,146100.0],["2022-09-15",5.6,5.67,5.43,5.48,178500.0],["2022-09-16",5.41,5.41,5.14,5.32,605700.0],["2022-09-19",5.22,5.25,5.08,5.15,238800.0],["2022-09-20",5.11,5.31,5.03,5.1,95400.0],["2022-09-21",5.14,5.14,4.89,4.9,224700.0],["2022-09-22",4.87,4.91,4.76,4.84,159700.0],["2022-09-23",4.93,4.93,4.64,4.72,244700.0],["2022-09-26",4.65,4.77,4.58,4.59,114600.0],["2022-09-27",4.64,4.84,4.6,4.79,163800.0],["2022-09-28",4.89,5.06,4.82,4.97,222500.0],["2022-09-29",4.96,5.02,4.75,4.83,139300.0],["2022-09-30",4.79,4.98,4.77,4.81,137800.0],["2022-10-03",4.97,5.14,4.93,4.98,175600.0],["2022-10-04",5.07,5.18,5.07,5.13,101700.0],["2022-10-05",5.05,5.15,4.97,5.05,114200.0],["2022-10-06",4.98,5.2,4.98,5.08,45900.0],["2022-10-07",5.05,5.14,4.85,4.87,71800.0],["2022-10-10",4.86,4.95,4.65,4.65,57300.0],["2022-10-11",4.6,4.69,4.53,4.56,71600.0],["2022-10-12",4.52,4.65,4.51,4.58,79600.0],["2022-10-13",4.46,4.59,4.36,4.57,145500.0],["2022-10-14",4.62,4.62,4.33,4.4,96800.0],["2022-10-17",4.42,4.59,4.42,4.54,85400.0],["2022-10-18",4.66,4.72,4.56,4.63,38400.0],["2022-10-19",4.57,4.68,4.49,4.53,56500.0],["2022-10-20",4.5,4.62,4.44,4.55,82900.0],["2022-10-21",4.59,4.67,4.49,4.56,76500.0],["2022-10-24",4.54,4.59,4.47,4.51,162700.0],["2022-10-25",4.51,4.88,4.51,4.83,404900.0],["2022-10-26",4.83,5.04,4.83,4.88,184200.0],["2022-10-27",4.96,5.04,4.79,4.79,210200.0],["2022-10-28",4.84,4.9,4.7,4.86,359400.0],["2022-10-31",4.79,5.07,4.62,5.05,241800.0],["2022-11-01",5.13,5.15,5.02,5.09,95900.0],["2022-11-02",5.11,5.19,4.88,4.88,62500.0],["2022-11-03",4.86,4.86,4.49,4.52,124300.0],["2022-11-04",4.56,4.56,4.32,4.38,163800.0],["2022-11-07",4.38,4.43,4.22,4.23,308900.0],["2022-11-08",4.25,4.3,4.08,4.12,152100.0],["2022-11-09",4.08,4.12,3.79,3.84,378800.0],["2022-11-10",4.07,5.47,4.02,5.32,650200.0],["2022-11-11",5.33,5.87,5.32,5.62,367400.0],["2022-11-14",5.53,5.61,5.26,5.27,172000.0],["2022-11-15",5.24,5.47,5.21,5.34,155500.0],["2022-11-16",5.34,5.34,5.02,5.07,185700.0],["2022-11-17",5.0,5.12,4.73,5.07,287100.0],["2022-11-18",5.11,5.13,4.76,4.93,376100.0],["2022-11-21",4.91,5.09,4.9,5.0,82200.0],["2022-11-22",4.94,5.1,4.94,5.04,74700.0],["2022-11-23",5.04,5.28,4.99,5.21,124200.0],["2022-11-25",5.04,5.37,5.04,5.3,56100.0],["2022-11-28",5.25,5.35,5.06,5.12,108000.0],["2022-11-29",5.18,5.18,5.01,5.05,109500.0],["2022-11-30",5.03,5.19,4.92,5.12,155200.0],["2022-12-01",5.18,5.23,4.89,4.94,122700.0],["2022-12-02",4.93,5.14,4.83,5.09,170500.0],["2022-12-05",5.04,5.24,4.94,4.95,67800.0],["2022-12-06",4.97,5.04,4.81,4.86,68400.0],["2022-12-07",4.82,4.91,4.6,4.64,122500.0],["2022-12-08",4.69,4.83,4.62,4.68,97400.0],["2022-12-09",4.67,4.84,4.55,4.6,68700.0],["2022-12-12",4.55,4.68,4.4,4.55,115500.0],["2022-12-13",4.74,4.74,4.42,4.55,158600.0],["2022-12-14",4.55,4.66,4.42,4.49,170500.0],["2022-12-15",4.48,4.5,4.31,4.33,95100.0],["2022-12-16",4.25,4.37,4.15,4.15,119500.0],["2022-12-19",4.15,4.23,4.02,4.09,95800.0],["2022-12-20",4.13,4.39,4.07,4.25,82600.0],["2022-12-21",4.33,4.43,4.3,4.31,65700.0],["2022-12-22",4.32,4.32,4.06,4.18,68000.0],["2022-12-23",4.16,4.18,4.02,4.15,69000.0],["2022-12-27",4.11,4.28,4.04,4.09,169200.0],["2022-12-28",4.06,4.17,3.93,3.95,74400.0],["2022-12-29",4.03,4.27,4.0,4.17,126100.0],["2022-12-30",4.09,4.34,4.06,4.32,134900.0],["2023-01-03",4.54,4.54,4.17,4.31,53600.0],["2023-01-04",4.31,4.57,4.25,4.45,120300.0],["2023-01-05",4.42,4.42,4.24,4.29,28300.0],["2023-01-06",4.35,4.58,4.25,4.45,75200.0],["2023-01-09",4.49,4.83,4.49,4.71,90600.0],["2023-01-10",4.69,4.86,4.59,4.6,152300.0],["2023-01-11",4.57,4.69,4.41,4.44,110400.0],["2023-01-12",4.5,4.6,4.4,4.45,83900.0],["2023-01-13",4.34,4.58,4.34,4.36,86200.0],["2023-01-17",4.33,4.56,4.28,4.28,127400.0],["2023-01-18",4.33,4.41,4.15,4.24,111000.0],["2023-01-19",4.21,4.32,4.09,4.13,150700.0],["2023-01-20",4.13,4.3,4.12,4.25,184500.0],["2023-01-23",4.25,4.29,4.2,4.28,156800.0],["2023-01-24",4.25,4.4,4.22,4.25,68500.0],["2023-01-25",4.16,4.45,4.16,4.4,892000.0],["2023-01-26",4.58,4.7,4.41,4.66,477800.0],["2023-01-27",4.7,4.8,4.67,4.7,207100.0],["2023-01-30",4.69,5.07,4.66,4.84,622900.0],["2023-01-31",4.85,5.1,4.8,5.05,348700.0],["2023-02-01",5.1,5.18,4.83,4.95,186600.0],["2023-02-02",5.08,5.28,5.08,5.28,209600.0],["2023-02-03",5.18,5.22,4.89,5.19,113100.0],["2023-02-06",5.11,5.17,5.0,5.06,197200.0],["2023-02-07",5.02,5.16,4.93,5.16,240700.0],["2023-02-08",5.12,5.12,4.98,5.03,108800.0],["2023-02-09",5.09,5.15,4.97,5.01,115700.0],["2023-02-10",5.1,5.69,5.1,5.64,307200.0],["2023-02-13",5.6,5.61,5.39,5.58,277200.0],["2023-02-14",5.58,5.66,5.28,5.29,218200.0],["2023-02-15",5.27,5.34,5.17,5.3,172700.0],["2023-02-16",5.2,5.29,5.16,5.2,64600.0],["2023-02-17",5.18,5.29,5.06,5.16,104600.0],["2023-02-21",5.07,5.1,4.96,5.04,93800.0],["2023-02-22",5.04,5.05,4.98,5.02,60400.0],["2023-02-23",5.11,5.11,4.95,5.0,63300.0],["2023-02-24",5.0,5.08,4.9,5.0,67100.0],["2023-02-27",5.01,5.05,4.94,5.01,103800.0],["2023-02-28",5.0,5.26,4.98,5.15,129500.0],["2023-03-01",5.13,5.15,4.92,5.09,103100.0],["2023-03-02",5.04,5.16,5.0,5.06,94000.0],["2023-03-03",5.1,5.12,5.04,5.05,66900.0],["2023-03-06",5.07,5.07,4.93,4.97,122300.0],["2023-03-07",4.99,5.1,4.91,5.06,97300.0],["2023-03-08",5.08,5.14,4.97,5.13,54800.0],["2023-03-09",5.11,5.21,4.97,5.0,67600.0],["2023-03-10",5.01,5.01,4.59,4.59,298800.0],["2023-03-13",4.51,4.59,4.44,4.5,81900.0],["2023-03-14",4.63,4.64,4.45,4.51,107900.0],["2023-03-15",4.47,4.5,4.2,4.23,105400.0],["2023-03-16",4.25,4.29,4.02,4.03,191200.0],["2023-03-17",4.01,4.07,3.88,3.92,240600.0],["2023-03-20",4.03,4.11,3.8,4.03,912300.0],["2023-03-21",4.18,4.37,4.15,4.24,208000.0],["2023-03-22",4.32,4.55,4.29,4.4,192300.0],["2023-03-23",4.44,4.51,4.28,4.28,199100.0],["2023-03-24",4.22,4.29,4.08,4.1,108900.0],["2023-03-27",4.1,4.24,3.96,4.0,85900.0],["2023-03-28",4.0,4.2,4.0,4.11,42700.0],["2023-03-29",4.16,4.28,4.06,4.2,40400.0],["2023-03-30",4.2,4.28,4.17,4.24,44200.0],["2023-03-31",4.23,4.45,4.23,4.34,67800.0],["2023-04-03",4.34,4.47,4.23,4.3,78900.0],["2023-04-04",4.29,4.32,4.18,4.21,52700.0],["2023-04-05",4.23,4.3,4.2,4.28,70800.0],["2023-04-06",4.29,4.45,4.22,4.4,66200.0],["2023-04-10",4.34,4.59,4.32,4.52,90400.0],["2023-04-11",4.53,4.65,4.5,4.6,58000.0],["2023-04-12",4.61,4.65,4.54,4.59,53600.0],["2023-04-13",4.61,4.65,4.4,4.51,171100.0],["2023-04-14",4.52,4.54,4.35,4.37,55300.0],["2023-04-17",4.37,4.37,4.28,4.32,27000.0],["2023-04-18",4.33,4.36,4.1,4.16,35700.0],["2023-04-19",4.19,4.19,4.04,4.06,50800.0],["2023-04-20",3.99,4.1,3.93,3.99,101000.0],["2023-04-21",3.97,4.08,3.88,3.92,93900.0],["2023-04-24",3.91,3.92,3.81,3.83,50600.0],["2023-04-25",3.81,3.83,3.52,3.54,121600.0],["2023-04-26",3.59,3.81,3.56,3.69,140800.0],["2023-04-27",3.66,3.77,3.54,3.57,375500.0],["2023-04-28",3.61,3.75,3.61,3.68,163800.0],["2023-05-01",3.66,3.87,3.66,3.8,78600.0],["2023-05-02",3.77,3.87,3.71,3.76,191600.0],["2023-05-03",3.76,3.86,3.69,3.7,70300.0],["2023-05-04",3.67,3.78,3.56,3.7,124100.0],["2023-05-05",3.76,3.76,3.6,3.7,212300.0],["2023-05-08",3.66,3.7,3.59,3.65,153000.0],["2023-05-09",3.69,3.9,3.68,3.79,113200.0],["2023-05-10",3.81,4.0,3.78,3.89,168900.0],["2023-05-11",3.7,4.29,3.7,4.13,272500.0],["2023-05-12",4.14,4.54,4.1,4.44,239200.0],["2023-05-15",4.45,4.77,4.44,4.75,224000.0],["2023-05-16",4.72,5.02,4.7,4.93,252800.0],["2023-05-17",4.97,4.97,4.56,4.74,128800.0],["2023-05-18",4.71,4.88,4.6,4.81,231800.0],["2023-05-19",4.75,4.97,4.75,4.87,135200.0],["2023-05-22",4.87,4.93,4.81,4.88,171700.0],["2023-05-23",4.83,4.88,4.57,4.57,75700.0],["2023-05-24",4.55,4.66,4.26,4.6,72400.0],["2023-05-25",4.6,4.6,4.21,4.48,94500.0],["2023-05-26",4.46,4.82,4.46,4.8,60500.0],["2023-05-30",4.81,5.28,4.81,5.25,465300.0],["2023-05-31",4.6,4.7,4.19,4.43,459700.0],["2023-06-01",4.37,4.4,4.2,4.36,478800.0],["2023-06-02",4.32,4.34,4.1,4.23,376400.0],["2023-06-05",4.15,4.57,4.08,4.25,288400.0],["2023-06-06",4.27,4.41,4.08,4.26,233800.0],["2023-06-07",4.29,4.47,4.25,4.3,418200.0],["2023-06-08",4.32,4.51,4.28,4.44,210900.0],["2023-06-09",4.45,4.51,4.3,4.31,85700.0],["2023-06-12",4.27,4.37,4.27,4.3,129700.0],["2023-06-13",4.33,4.42,4.33,4.4,147100.0],["2023-06-14",4.4,4.4,4.26,4.35,429700.0],["2023-06-15",4.37,4.41,4.33,4.36,86600.0],["2023-06-16",4.4,4.43,4.29,4.3,147400.0],["2023-06-20",4.28,4.3,4.14,4.2,62500.0],["2023-06-21",4.18,4.28,4.15,4.22,68800.0],["2023-06-22",4.18,4.31,4.16,4.3,106100.0],["2023-06-23",4.23,4.41,4.23,4.29,124200.0],["2023-06-26",4.35,4.35,4.15,4.17,93900.0],["2023-06-27",4.2,4.22,4.12,4.17,48900.0],["2023-06-28",4.15,4.28,4.13,4.14,126600.0],["2023-06-29",4.19,4.32,4.13,4.29,83100.0],["2023-06-30",4.31,4.45,4.19,4.21,141900.0],["2023-07-03",4.23,4.3,4.18,4.18,34800.0],["2023-07-05",4.14,4.16,4.06,4.13,70800.0],["2023-07-06",4.15,4.15,4.08,4.12,57100.0],["2023-07-07",4.15,4.36,4.14,4.19,76400.0],["2023-07-10",4.28,4.4,4.24,4.38,225600.0],["2023-07-11",4.39,4.7,4.36,4.62,156300.0],["2023-07-12",4.65,4.7,4.61,4.65,100500.0],["2023-07-13",4.65,4.69,4.6,4.63,41300.0],["2023-07-14",4.59,4.63,4.55,4.55,38400.0],["2023-07-17",4.55,4.68,4.55,4.63,72900.0],["2023-07-18",4.66,4.76,4.6,4.72,85700.0],["2023-07-19",4.75,4.79,4.57,4.6,112400.0],["2023-07-20",4.6,4.66,4.52,4.53,67400.0],["2023-07-21",4.53,4.55,4.35,4.36,124800.0],["2023-07-24",4.35,4.39,4.3,4.32,67100.0],["2023-07-25",4.29,4.57,4.25,4.55,101500.0],["2023-07-26",4.54,4.61,4.46,4.61,37900.0],["2023-07-27",4.64,4.64,4.29,4.3,60200.0],["2023-07-28",4.28,4.35,4.25,4.28,31200.0],["2023-07-31",4.27,4.57,4.27,4.5,74700.0],["2023-08-01",4.51,4.6,4.46,4.56,61800.0],["2023-08-02",4.48,4.48,4.29,4.34,55100.0],["2023-08-03",4.37,4.44,4.29,4.43,46800.0],["2023-08-04",4.43,4.43,4.28,4.32,58500.0],["2023-08-07",4.32,4.35,4.1,4.2,58600.0],["2023-08-08",4.14,4.44,4.14,4.42,94800.0],["2023-08-09",4.42,4.42,4.17,4.23,63600.0],["2023-08-10",4.25,4.29,4.16,4.22,34400.0],["2023-08-11",4.2,4.31,4.15,4.25,42300.0],["2023-08-14",4.21,4.23,4.11,4.17,33800.0],["2023-08-15",4.14,4.17,4.03,4.07,51000.0],["2023-08-16",4.01,4.05,3.87,3.91,69100.0],["2023-08-17",3.93,4.03,3.82,3.93,76900.0],["2023-08-18",3.92,4.06,3.92,4.0,34600.0],["2023-08-21",4.04,4.04,3.87,3.98,84100.0],["2023-08-22",3.98,3.98,3.83,3.96,33600.0],["2023-08-23",3.84,3.96,3.83,3.83,70500.0],["2023-08-24",3.85,4.03,3.84,3.96,193300.0],["2023-08-25",3.97,4.0,3.71,3.75,88900.0],["2023-08-28",3.78,3.96,3.78,3.9,62500.0],["2023-08-29",3.9,4.09,3.89,3.95,67100.0],["2023-08-30",3.94,4.11,3.89,3.97,75600.0],["2023-08-31",4.01,4.04,3.89,3.9,69800.0],["2023-09-01",3.9,4.03,3.9,3.96,71700.0],["2023-09-05",3.98,4.0,3.91,3.95,82100.0],["2023-09-06",3.96,4.04,3.92,3.95,56700.0],["2023-09-07",3.95,4.0,3.82,4.0,97000.0],["2023-09-08",4.35,5.15,4.35,5.13,1463600.0],["2023-09-11",5.15,5.44,4.95,5.31,496800.0],["2023-09-12",5.13,5.43,5.11,5.23,304600.0],["2023-09-13",5.24,5.42,5.12,5.29,178500.0],["2023-09-14",5.27,5.5,5.09,5.21,245800.0],["2023-09-15",5.2,5.21,4.87,4.92,234400.0],["2023-09-18",4.95,5.17,4.94,5.01,97500.0],["2023-09-19",4.99,5.03,4.76,4.79,148600.0],["2023-09-20",4.9,4.9,4.73,4.73,45400.0],["2023-09-21",4.72,4.81,4.65,4.81,52300.0],["2023-09-22",4.8,4.82,4.56,4.61,75000.0],["2023-09-25",4.65,4.75,4.59,4.59,31700.0],["2023-09-26",4.55,4.6,4.41,4.41,58300.0],["2023-09-27",4.42,4.56,4.42,4.45,54200.0],["2023-09-28",4.49,4.69,4.49,4.58,40100.0],["2023-09-29",4.61,4.63,4.34,4.45,158600.0],["2023-10-02",4.46,4.72,4.39,4.48,66300.0],["2023-10-03",4.48,4.52,4.26,4.39,131800.0],["2023-10-04",4.4,4.49,4.26,4.33,216800.0],["2023-10-05",4.33,4.36,4.16,4.2,90400.0],["2023-10-06",4.19,4.31,4.09,4.19,94800.0],["2023-10-09",4.11,4.32,4.1,4.26,44400.0],["2023-10-10",4.3,4.57,4.22,4.43,120100.0],["2023-10-11",4.45,4.56,4.38,4.46,33900.0],["2023-10-12",4.47,4.47,4.28,4.33,28400.0],["2023-10-13",4.34,4.36,4.24,4.33,33500.0],["2023-10-16",4.33,4.64,4.33,4.64,81400.0],["2023-10-17",4.53,4.84,4.53,4.55,78000.0],["2023-10-18",4.5,4.54,4.32,4.38,82400.0],["2023-10-19",4.33,4.45,4.07,4.11,103600.0],["2023-10-20",4.1,4.11,4.0,4.05,152200.0],["2023-10-23",4.03,4.32,4.01,4.2,53700.0],["2023-10-24",4.26,4.31,4.14,4.27,39100.0],["2023-10-25",4.22,4.22,4.01,4.04,80600.0],["2023-10-26",4.04,4.3,4.03,4.27,70700.0],["2023-10-27",4.27,4.37,4.2,4.29,54000.0],["2023-10-30",4.32,4.44,4.15,4.41,70300.0],["2023-10-31",4.45,4.59,4.33,4.57,58800.0],["2023-11-01",4.61,4.61,4.2,4.27,36200.0],["2023-11-02",4.34,4.49,4.21,4.3,39400.0],["2023-11-03",4.33,4.55,4.31,4.49,118000.0],["2023-11-06",4.45,4.55,4.36,4.37,103700.0],["2023-11-07",4.39,4.54,4.24,4.26,102100.0],["2023-11-08",4.3,4.37,3.98,4.05,378600.0],["2023-11-09",4.44,4.9,4.13,4.86,455000.0],["2023-11-10",4.86,5.1,4.73,4.92,181900.0],["2023-11-13",4.96,4.97,4.69,4.86,112900.0],["2023-11-14",4.9,4.97,4.65,4.84,142400.0],["2023-11-15",4.84,4.99,4.79,4.92,93000.0],["2023-11-16",4.89,5.25,4.81,5.03,256300.0],["2023-11-17",5.1,5.29,4.99,5.21,287600.0],["2023-11-20",5.25,5.34,5.17,5.24,104300.0],["2023-11-21",5.15,5.31,5.12,5.23,134600.0],["2023-11-22",5.23,5.45,5.19,5.32,180600.0],["2023-11-24",5.29,5.39,5.29,5.34,61600.0],["2023-11-27",5.3,5.53,5.3,5.41,194300.0],["2023-11-28",5.45,5.52,5.34,5.51,93400.0],["2023-11-29",5.53,5.69,5.46,5.65,275500.0],["2023-11-30",5.65,5.9,5.63,5.81,518300.0],["2023-12-01",5.82,5.97,5.77,5.97,212900.0],["2023-12-04",5.98,6.06,5.8,5.83,329200.0],["2023-12-05",5.79,5.87,5.65,5.69,175300.0],["2023-12-06",5.71,5.85,5.48,5.68,194600.0],["2023-12-07",5.71,5.92,5.71,5.89,135800.0],["2023-12-08",5.88,6.02,5.84,5.91,106100.0],["2023-12-11",5.85,6.25,5.85,6.17,327700.0],["2023-12-12",6.21,6.21,5.91,5.92,101900.0],["2023-12-13",5.91,6.08,5.91,6.05,152500.0],["2023-12-14",6.1,6.25,5.77,5.85,190900.0],["2023-12-15",5.92,6.04,5.82,5.94,195300.0],["2023-12-18",5.97,6.08,5.82,5.88,127100.0],["2023-12-19",5.9,6.11,5.9,6.03,133900.0],["2023-12-20",6.06,6.14,5.67,5.77,133400.0],["2023-12-21",5.82,5.91,5.76,5.89,72000.0],["2023-12-22",5.88,5.95,5.76,5.78,74400.0],["2023-12-26",5.84,5.91,5.78,5.86,89800.0],["2023-12-27",5.84,5.99,5.77,5.95,118500.0],["2023-12-28",5.96,5.97,5.82,5.83,51100.0],["2023-12-29",5.81,5.94,5.81,5.86,64100.0],["2024-01-02",5.76,5.94,5.75,5.85,101900.0],["2024-01-03",5.8,5.96,5.8,5.86,115000.0],["2024-01-04",5.91,6.08,5.84,5.9,252300.0],["2024-01-05",5.9,6.03,5.73,5.94,261500.0],["2024-01-08",6.0,6.11,5.9,6.06,159300.0],["2024-01-09",6.05,6.15,5.99,6.04,138500.0],["2024-01-10",6.09,6.18,5.96,6.1,171200.0],["2024-01-11",6.13,6.21,6.02,6.11,149900.0],["2024-01-12",6.13,6.21,6.06,6.21,187000.0],["2024-01-16",6.23,6.95,6.2,6.93,479800.0],["2024-01-17",6.93,6.93,6.28,6.36,262700.0],["2024-01-18",6.38,6.44,6.12,6.24,167400.0],["2024-01-19",6.29,6.48,6.14,6.48,153700.0],["2024-01-22",6.53,6.87,6.48,6.84,178800.0],["2024-01-23",6.88,6.9,6.59,6.59,126500.0],["2024-01-24",6.65,6.66,6.5,6.53,80300.0],["2024-01-25",6.46,6.55,6.39,6.52,108700.0],["2024-01-26",6.57,6.64,6.43,6.47,69000.0],["2024-01-29",6.49,6.6,6.47,6.58,91300.0],["2024-01-30",6.6,6.6,6.31,6.33,68100.0],["2024-01-31",6.28,6.35,6.03,6.08,119700.0],["2024-02-01",6.07,6.29,6.07,6.16,97400.0],["2024-02-02",6.13,6.6,6.07,6.57,273900.0],["2024-02-05",6.56,6.63,6.16,6.22,290500.0],["2024-02-06",6.22,6.28,5.83,5.93,609700.0],["2024-02-07",5.96,5.96,5.3,5.83,464400.0],["2024-02-08",5.85,5.97,5.67,5.81,424000.0],["2024-02-09",4.78,5.0,3.86,3.92,2421700.0],["2024-02-12",3.97,4.12,3.86,3.96,1078800.0],["2024-02-13",3.87,3.97,3.77,3.88,753900.0],["2024-02-14",4.0,4.32,3.96,4.25,820100.0],["2024-02-15",4.18,4.28,4.12,4.22,251900.0],["2024-02-16",4.25,4.36,4.16,4.27,434800.0],["2024-02-20",4.27,4.29,4.1,4.13,241600.0],["2024-02-21",4.25,4.25,4.02,4.07,207900.0],["2024-02-22",4.07,4.16,3.96,4.04,224000.0],["2024-02-23",4.08,4.17,3.99,4.09,160800.0],["2024-02-26",4.09,4.2,4.05,4.11,182800.0],["2024-02-27",4.11,4.16,4.08,4.11,205100.0],["2024-02-28",4.12,4.14,3.95,4.05,226000.0],["2024-02-29",3.93,4.08,3.93,4.05,456700.0],["2024-03-01",4.09,4.15,4.01,4.15,819000.0],["2024-03-04",4.14,4.14,3.88,3.98,328300.0],["2024-03-05",3.97,4.04,3.9,3.93,126500.0],["2024-03-06",3.94,4.0,3.86,3.86,165700.0],["2024-03-07",3.9,3.97,3.86,3.91,164000.0],["2024-03-08",3.91,3.95,3.77,3.81,252100.0],["2024-03-11",3.78,3.93,3.53,3.76,429800.0],["2024-03-12",3.79,3.83,3.69,3.79,168400.0],["2024-03-13",3.77,3.78,3.69,3.69,182000.0],["2024-03-14",3.69,3.7,3.47,3.49,306500.0],["2024-03-15",3.48,3.49,3.38,3.44,339400.0],["2024-03-18",3.44,3.53,3.42,3.49,251500.0],["2024-03-19",3.52,3.8,3.46,3.62,450700.0],["2024-03-20",3.63,3.63,3.5,3.56,222900.0],["2024-03-21",3.6,3.66,3.58,3.61,201000.0],["2024-03-22",3.6,3.67,3.54,3.55,206800.0],["2024-03-25",3.6,3.61,3.38,3.4,398500.0],["2024-03-26",3.4,3.43,3.34,3.38,341000.0],["2024-03-27",3.42,3.58,3.4,3.57,295600.0],["2024-03-28",3.59,3.67,3.55,3.56,217200.0],["2024-04-01",3.66,3.68,3.53,3.57,307400.0],["2024-04-02",3.52,3.56,3.48,3.49,248700.0],["2024-04-03",3.5,3.52,3.29,3.36,443400.0],["2024-04-04",3.38,3.41,3.14,3.15,612600.0],["2024-04-05",3.16,3.24,3.14,3.17,416200.0],["2024-04-08",3.26,3.3,3.19,3.28,459400.0],["2024-04-09",3.29,3.39,3.27,3.37,369500.0],["2024-04-10",3.37,3.46,3.27,3.37,248000.0],["2024-04-11",3.38,3.42,3.34,3.39,251900.0],["2024-04-12",3.37,3.4,3.28,3.31,152000.0],["2024-04-15",3.31,3.31,3.15,3.16,205700.0],["2024-04-16",3.21,3.32,3.14,3.23,225100.0],["2024-04-17",3.24,3.24,3.11,3.11,178200.0],["2024-04-18",3.12,3.16,3.08,3.15,134600.0],["2024-04-19",3.13,3.21,3.08,3.08,149500.0],["2024-04-22",3.11,3.29,3.11,3.17,226400.0],["2024-04-23",3.21,3.42,3.17,3.29,190400.0],["2024-04-24",3.28,3.33,3.2,3.23,99800.0],["2024-04-25",3.23,3.24,3.18,3.2,117300.0],["2024-04-26",3.2,3.32,3.17,3.27,136300.0],["2024-04-29",3.32,3.53,3.32,3.46,484300.0],["2024-04-30",3.81,4.05,3.68,3.76,709000.0],["2024-05-01",3.72,3.82,3.52,3.69,470700.0],["2024-05-02",3.73,3.73,3.56,3.68,292500.0],["2024-05-03",3.7,3.7,3.56,3.64,262400.0],["2024-05-06",3.75,3.99,3.65,3.74,651300.0],["2024-05-07",3.78,3.83,3.68,3.7,314100.0],["2024-05-08",3.71,3.8,3.7,3.74,146700.0],["2024-05-09",3.75,3.79,3.59,3.6,357800.0],["2024-05-10",3.63,3.67,3.43,3.53,370700.0],["2024-05-13",3.52,3.92,3.52,3.76,607000.0],["2024-05-14",3.76,3.92,3.76,3.78,243300.0],["2024-05-15",3.82,4.03,3.79,3.95,322800.0],["2024-05-16",3.95,4.11,3.86,4.1,348900.0],["2024-05-17",4.13,4.13,3.96,4.01,174400.0],["2024-05-20",4.01,4.02,3.85,3.86,188100.0],["2024-05-21",3.85,3.85,3.72,3.74,270200.0],["2024-05-22",3.76,3.91,3.75,3.84,237100.0],["2024-05-23",3.85,3.89,3.75,3.77,175800.0],["2024-05-24",3.77,3.78,3.66,3.75,301400.0],["2024-05-28",3.83,3.9,3.71,3.74,280400.0],["2024-05-29",3.71,3.87,3.68,3.77,215900.0],["2024-05-30",3.78,3.9,3.7,3.87,221700.0],["2024-05-31",3.89,3.99,3.85,3.98,141800.0],["2024-06-03",4.0,4.02,3.81,3.82,254900.0],["2024-06-04",3.82,3.82,3.68,3.77,174500.0],["2024-06-05",3.78,3.81,3.71,3.79,173300.0],["2024-06-06",3.83,3.88,3.76,3.84,116300.0],["2024-06-07",3.82,3.84,3.72,3.77,141100.0],["2024-06-10",3.85,4.0,3.83,3.99,359400.0],["2024-06-11",3.97,3.98,3.62,3.72,353000.0],["2024-06-12",3.8,3.82,3.61,3.62,283200.0],["2024-06-13",3.66,3.72,3.55,3.69,236400.0],["2024-06-14",3.63,3.71,3.58,3.59,105200.0],["2024-06-17",3.66,3.8,3.66,3.76,191000.0],["2024-06-18",3.74,3.77,3.57,3.57,148400.0],["2024-06-20",3.55,3.66,3.55,3.6,106600.0],["2024-06-21",3.6,3.65,3.57,3.64,148900.0],["2024-06-24",3.65,3.68,3.58,3.58,95600.0],["2024-06-25",3.58,3.62,3.48,3.52,131900.0],["2024-06-26",3.48,3.67,3.46,3.66,160500.0],["2024-06-27",3.65,3.7,3.54,3.56,170600.0],["2024-06-28",3.58,3.62,3.53,3.55,388900.0],["2024-07-01",3.55,3.65,3.52,3.61,290900.0],["2024-07-02",3.61,3.63,3.55,3.6,171800.0],["2024-07-03",3.61,3.7,3.61,3.61,68700.0],["2024-07-05",3.62,3.67,3.53,3.58,121200.0],["2024-07-08",3.58,3.69,3.58,3.67,219400.0],["2024-07-09",3.68,3.71,3.62,3.64,229800.0],["2024-07-10",3.62,3.79,3.62,3.75,169200.0],["2024-07-11",3.76,3.9,3.74,3.8,186600.0],["2024-07-12",3.8,3.86,3.71,3.73,190000.0],["2024-07-15",3.75,3.9,3.74,3.79,175400.0],["2024-07-16",3.81,4.02,3.81,3.93,278300.0],["2024-07-17",3.87,3.91,3.77,3.84,231100.0],["2024-07-18",3.84,3.99,3.8,3.87,226400.0],["2024-07-19",3.88,3.92,3.77,3.89,123100.0],["2024-07-22",3.89,3.92,3.75,3.81,241700.0],["2024-07-23",3.81,3.94,3.76,3.85,138000.0],["2024-07-24",3.84,3.88,3.75,3.76,146400.0],["2024-07-25",3.77,3.88,3.75,3.83,99000.0],["2024-07-26",3.84,3.94,3.78,3.84,128700.0],["2024-07-29",3.86,3.93,3.81,3.88,211800.0],["2024-07-30",3.9,3.94,3.88,3.91,110500.0],["2024-07-31",3.84,4.12,3.81,4.1,630600.0],["2024-08-01",4.1,4.17,3.92,3.99,220500.0],["2024-08-02",3.87,3.89,3.65,3.79,218400.0],["2024-08-05",3.59,3.66,3.51,3.54,198300.0],["2024-08-06",3.55,3.74,3.54,3.71,149700.0],["2024-08-07",3.75,3.75,3.67,3.68,203800.0],["2024-08-08",3.72,3.8,3.69,3.73,127400.0],["2024-08-09",3.73,3.77,3.57,3.64,139800.0],["2024-08-12",3.64,3.64,3.44,3.47,181100.0],["2024-08-13",3.49,3.58,3.37,3.41,240500.0],["2024-08-14",3.42,3.46,3.33,3.35,153000.0],["2024-08-15",3.36,3.49,3.33,3.45,126500.0],["2024-08-16",3.39,3.5,3.39,3.5,94600.0],["2024-08-19",3.5,3.63,3.5,3.63,129800.0],["2024-08-20",3.63,3.73,3.57,3.64,157500.0],["2024-08-21",3.65,3.72,3.58,3.61,139800.0],["2024-08-22",3.59,3.64,3.55,3.59,98200.0],["2024-08-23",3.6,3.73,3.6,3.67,106000.0],["2024-08-26",3.65,3.66,3.32,3.52,253500.0],["2024-08-27",3.49,3.59,3.45,3.56,124300.0],["2024-08-28",3.54,3.83,3.51,3.58,314400.0],["2024-08-29",3.58,3.66,3.53,3.57,76300.0],["2024-08-30",3.56,3.62,3.55,3.59,199600.0],["2024-09-03",3.56,3.59,3.44,3.47,257800.0],["2024-09-04",3.46,3.51,3.42,3.45,184300.0],["2024-09-05",3.45,3.5,3.32,3.33,282700.0],["2024-09-06",3.4,3.71,3.22,3.7,981600.0],["2024-09-09",3.8,4.17,3.72,4.14,870300.0],["2024-09-10",4.06,4.09,3.79,3.93,741500.0],["2024-09-11",3.99,4.3,3.83,4.29,709800.0],["2024-09-12",4.29,4.5,4.25,4.47,561900.0],["2024-09-13",4.45,4.55,4.36,4.44,575000.0],["2024-09-16",4.38,4.52,4.11,4.28,750400.0],["2024-09-17",4.34,4.35,3.86,3.91,459200.0],["2024-09-18",3.92,4.16,3.92,4.06,335200.0],["2024-09-19",4.18,4.18,3.84,3.95,428900.0],["2024-09-20",3.95,3.95,3.81,3.83,332600.0],["2024-09-23",3.89,3.94,3.75,3.83,222900.0],["2024-09-24",3.84,3.87,3.76,3.79,151400.0],["2024-09-25",3.8,3.85,3.76,3.8,122600.0],["2024-09-26",3.79,3.94,3.75,3.89,244000.0],["2024-09-27",3.94,4.27,3.86,4.16,470900.0],["2024-09-30",4.15,4.33,4.05,4.12,463300.0],["2024-10-01",4.07,4.1,3.89,4.01,280900.0],["2024-10-02",4.02,4.06,3.94,3.95,143500.0],["2024-10-03",3.95,3.95,3.82,3.92,134000.0],["2024-10-04",3.96,4.0,3.88,3.89,158700.0],["2024-10-07",3.83,3.85,3.76,3.82,183100.0],["2024-10-08",3.81,3.87,3.75,3.75,117200.0],["2024-10-09",3.76,3.82,3.68,3.79,191700.0],["2024-10-10",3.79,3.83,3.66,3.79,368800.0],["2024-10-11",3.78,4.01,3.78,4.01,282800.0],["2024-10-14",4.05,4.16,3.98,4.11,472100.0],["2024-10-15",4.08,4.13,4.03,4.09,220800.0],["2024-10-16",4.09,4.25,4.08,4.25,226400.0],["2024-10-17",4.29,4.29,4.13,4.14,138200.0],["2024-10-18",4.15,4.18,3.99,4.07,342000.0],["2024-10-21",4.1,4.28,4.1,4.27,253600.0],["2024-10-22",4.26,4.28,4.12,4.14,183900.0],["2024-10-23",4.14,4.14,4.02,4.06,100800.0],["2024-10-24",4.09,4.09,4.01,4.04,108200.0],["2024-10-25",4.07,4.13,4.01,4.07,153200.0],["2024-10-28",4.04,4.12,3.9,4.06,195600.0],["2024-10-29",4.07,4.09,3.99,4.0,124600.0],["2024-10-30",4.01,4.08,3.98,4.01,78600.0],["2024-10-31",4.0,4.02,3.9,3.91,131000.0],["2024-11-01",3.95,4.01,3.92,3.96,104300.0],["2024-11-04",3.95,3.95,3.76,3.77,178500.0],["2024-11-05",3.8,3.83,3.76,3.76,235000.0],["2024-11-06",3.76,3.9,3.76,3.82,242400.0],["2024-11-07",3.86,4.01,3.84,3.9,431500.0],["2024-11-08",3.18,3.18,2.65,2.82,2109500.0],["2024-11-11",2.8,2.81,2.49,2.6,2063600.0],["2024-11-12",2.62,2.67,2.51,2.54,958400.0],["2024-11-13",2.54,2.71,2.53,2.66,852300.0],["2024-11-14",2.76,2.96,2.75,2.82,1156500.0],["2024-11-15",2.87,2.89,2.73,2.83,568600.0],["2024-11-18",2.8,2.84,2.74,2.76,635100.0],["2024-11-19",2.76,2.83,2.72,2.74,341100.0],["2024-11-20",2.75,2.91,2.71,2.9,472200.0],["2024-11-21",2.92,2.96,2.87,2.92,359500.0],["2024-11-22",2.96,3.0,2.81,2.86,499500.0],["2024-11-25",2.88,3.03,2.88,2.95,381000.0],["2024-11-26",2.95,2.98,2.82,2.87,380600.0],["2024-11-27",2.89,2.96,2.85,2.92,260700.0],["2024-11-29",3.03,3.16,3.0,3.0,251500.0],["2024-12-02",3.0,3.06,2.92,3.05,243200.0],["2024-12-03",3.06,3.16,3.02,3.08,431000.0],["2024-12-04",3.08,3.19,3.05,3.09,267700.0],["2024-12-05",3.09,3.14,3.05,3.09,350200.0],["2024-12-06",3.13,3.25,3.05,3.25,254400.0],["2024-12-09",3.34,3.55,3.3,3.4,805400.0],["2024-12-10",3.42,3.62,3.32,3.56,639300.0],["2024-12-11",3.57,3.62,3.46,3.61,394900.0],["2024-12-12",3.63,3.75,3.5,3.61,418700.0],["2024-12-13",3.61,3.62,3.4,3.44,409100.0],["2024-12-16",3.46,3.49,3.3,3.4,293400.0],["2024-12-17",3.5,3.8,3.48,3.74,630600.0],["2024-12-18",3.82,3.88,3.56,3.62,484200.0],["2024-12-19",3.64,3.78,3.54,3.59,230200.0],["2024-12-20",3.6,3.69,3.57,3.64,182200.0],["2024-12-23",3.68,3.84,3.62,3.77,280900.0],["2024-12-24",3.77,3.79,3.64,3.78,136700.0],["2024-12-26",3.78,4.12,3.78,4.1,564300.0],["2024-12-27",4.15,4.3,4.0,4.1,496100.0],["2024-12-30",4.03,4.09,3.86,4.08,350200.0],["2024-12-31",4.1,4.14,3.95,4.12,349200.0],["2025-01-02",4.17,4.29,3.98,4.07,397000.0],["2025-01-03",4.08,4.26,4.03,4.23,443200.0],["2025-01-06",4.3,4.33,4.14,4.19,594700.0],["2025-01-07",4.23,4.49,4.2,4.47,791500.0],["2025-01-08",4.4,4.4,3.83,4.02,628300.0],["2025-01-10",4.06,4.06,3.73,3.77,425800.0],["2025-01-13",3.72,3.73,3.5,3.55,393800.0],["2025-01-14",3.5,3.64,3.39,3.46,377600.0],["2025-01-15",3.45,3.59,3.38,3.47,354100.0],["2025-01-16",3.49,3.59,3.44,3.54,158900.0],["2025-01-17",3.6,3.62,3.51,3.51,120500.0],["2025-01-21",3.52,3.81,3.52,3.78,523500.0],["2025-01-22",3.83,4.02,3.81,3.99,483800.0],["2025-01-23",3.96,4.02,3.89,3.99,196100.0],["2025-01-24",4.0,4.03,3.88,3.94,261300.0],["2025-01-27",3.85,3.85,3.69,3.75,307700.0],["2025-01-28",3.74,3.78,3.66,3.73,275600.0],["2025-01-29",3.75,3.79,3.65,3.76,185800.0],["2025-01-30",3.79,3.88,3.79,3.87,120100.0],["2025-01-31",3.9,3.97,3.89,3.93,330300.0],["2025-02-03",3.73,3.8,3.64,3.76,302100.0],["2025-02-04",3.77,4.07,3.76,4.06,316000.0],["2025-02-05",4.03,4.27,4.03,4.19,482800.0],["2025-02-06",4.19,4.2,3.98,4.2,563800.0],["2025-02-07",3.53,3.69,3.12,3.18,1699800.0],["2025-02-10",3.2,3.26,3.06,3.12,775400.0],["2025-02-11",3.09,3.12,2.93,3.01,643900.0],["2025-02-12",2.97,3.1,2.94,3.03,660300.0],["2025-02-13",3.03,3.07,2.96,3.05,453000.0],["2025-02-14",3.06,3.07,2.93,2.96,420400.0],["2025-02-18",2.98,3.05,2.88,2.96,484600.0],["2025-02-19",3.0,3.07,2.97,3.04,330300.0],["2025-02-20",3.05,3.08,2.96,3.05,316400.0],["2025-02-21",3.06,3.08,2.88,2.91,361300.0],["2025-02-24",2.96,3.06,2.84,2.86,287300.0],["2025-02-25",2.85,2.86,2.7,2.81,619100.0],["2025-02-26",2.83,2.88,2.7,2.72,444600.0],["2025-02-27",2.73,2.76,2.59,2.6,314200.0],["2025-02-28",2.6,2.64,2.51,2.56,520900.0],["2025-03-03",2.65,2.75,2.5,2.52,593500.0],["2025-03-04",2.56,2.77,2.51,2.75,648300.0],["2025-03-05",2.84,2.84,2.64,2.7,303100.0],["2025-03-06",2.69,2.74,2.64,2.74,297000.0],["2025-03-07",2.77,2.82,2.68,2.81,302300.0],["2025-03-10",2.78,2.82,2.6,2.63,341200.0],["2025-03-11",2.64,2.68,2.55,2.64,187700.0],["2025-03-12",2.62,2.7,2.62,2.69,251500.0],["2025-03-13",2.67,2.7,2.58,2.6,191500.0],["2025-03-14",2.63,2.76,2.62,2.71,227400.0],["2025-03-17",2.74,2.86,2.7,2.8,426800.0],["2025-03-18",2.8,2.81,2.7,2.77,294600.0],["2025-03-19",2.78,2.83,2.75,2.81,156000.0],["2025-03-20",2.76,2.8,2.74,2.76,147000.0],["2025-03-21",2.76,2.78,2.67,2.71,140800.0],["2025-03-24",2.78,2.79,2.74,2.76,165700.0],["2025-03-25",2.76,2.77,2.66,2.69,153200.0],["2025-03-26",2.69,2.71,2.59,2.61,158400.0],["2025-03-27",2.7,2.7,2.58,2.59,104500.0],["2025-03-28",2.63,2.65,2.5,2.52,211100.0],["2025-03-31",2.5,2.57,2.46,2.49,292600.0],["2025-04-01",2.51,2.51,2.41,2.44,194400.0],["2025-04-02",2.42,2.56,2.41,2.46,155600.0],["2025-04-03",2.37,2.4,2.15,2.15,320700.0],["2025-04-04",2.15,2.15,1.92,2.01,428300.0],["2025-04-07",1.95,2.11,1.93,1.99,213000.0],["2025-04-08",2.09,2.14,1.91,1.96,316800.0],["2025-04-09",1.95,2.22,1.92,2.17,274800.0],["2025-04-10",2.15,2.17,1.97,2.05,288300.0],["2025-04-11",2.07,2.11,1.97,2.04,162900.0],["2025-04-14",2.1,2.14,2.0,2.05,301000.0],["2025-04-15",2.06,2.1,2.0,2.04,190500.0],["2025-04-16",2.02,2.05,1.99,2.05,181200.0],["2025-04-17",2.1,2.12,2.03,2.05,125500.0],["2025-04-21",2.04,2.05,1.98,2.05,113000.0],["2025-04-22",2.08,2.11,2.06,2.09,94900.0],["2025-04-23",2.12,2.2,2.1,2.11,242600.0],["2025-04-24",2.1,2.22,2.06,2.22,190100.0],["2025-04-25",2.22,2.22,2.13,2.19,153300.0],["2025-04-28",2.18,2.19,2.1,2.12,170600.0],["2025-04-29",2.14,2.2,2.08,2.15,477400.0],["2025-04-30",2.11,2.15,2.07,2.13,241100.0],["2025-05-01",2.14,2.23,2.13,2.18,250500.0],["2025-05-02",2.18,2.26,2.16,2.25,273600.0],["2025-05-05",2.3,2.3,2.2,2.21,241800.0],["2025-05-06",2.2,2.27,2.14,2.15,131000.0],["2025-05-07",2.15,2.21,2.1,2.13,153500.0],["2025-05-08",2.14,2.29,2.13,2.27,249000.0],["2025-05-09",2.23,2.3,2.04,2.1,482600.0],["2025-05-12",2.19,2.22,2.04,2.05,342700.0],["2025-05-13",2.05,2.17,2.03,2.14,358500.0],["2025-05-14",2.18,2.35,2.13,2.35,572300.0],["2025-05-15",2.33,2.35,2.21,2.27,248300.0],["2025-05-16",2.31,2.35,2.21,2.34,202400.0],["2025-05-19",2.3,2.32,2.25,2.31,129500.0],["2025-05-20",2.31,2.35,2.25,2.27,164500.0],["2025-05-21",2.27,2.29,2.21,2.22,136100.0],["2025-05-22",2.23,2.29,2.2,2.24,236500.0],["2025-05-23",2.21,2.21,2.13,2.17,110500.0],["2025-05-27",2.3,2.31,2.2,2.25,316800.0],["2025-05-28",2.3,2.3,2.18,2.2,322100.0],["2025-05-29",2.22,2.25,2.17,2.2,285200.0],["2025-05-30",2.2,2.2,2.13,2.19,181400.0],["2025-06-02",2.17,2.18,2.12,2.15,257800.0],["2025-06-03",2.15,2.24,2.13,2.2,439500.0],["2025-06-04",2.22,2.36,2.22,2.34,301300.0],["2025-06-05",2.35,2.36,2.29,2.32,211300.0],["2025-06-06",2.34,2.37,2.28,2.3,261500.0],["2025-06-09",2.32,2.48,2.31,2.44,290000.0],["2025-06-10",2.45,2.48,2.28,2.36,274900.0],["2025-06-11",2.39,2.55,2.33,2.48,319700.0],["2025-06-12",2.47,2.51,2.37,2.46,243000.0],["2025-06-13",2.42,2.44,2.34,2.34,227600.0],["2025-06-16",2.36,2.5,2.34,2.47,227700.0],["2025-06-17",2.44,2.62,2.42,2.53,421800.0],["2025-06-18",2.5,2.6,2.49,2.54,206500.0],["2025-06-20",2.57,2.59,2.5,2.52,181800.0],["2025-06-23",2.51,2.54,2.43,2.47,187100.0],["2025-06-24",2.48,2.6,2.48,2.58,188800.0],["2025-06-25",2.59,2.6,2.52,2.56,110700.0],["2025-06-26",2.64,2.9,2.61,2.88,621800.0],["2025-06-27",2.91,3.02,2.88,3.01,780100.0],["2025-06-30",3.05,3.06,2.85,2.87,379200.0],["2025-07-01",2.88,2.92,2.76,2.82,412300.0],["2025-07-02",2.82,2.89,2.77,2.88,232800.0],["2025-07-03",2.89,3.07,2.89,3.01,251700.0],["2025-07-07",3.03,3.12,2.95,3.08,332700.0],["2025-07-08",3.08,3.12,3.0,3.03,320900.0],["2025-07-09",3.04,3.05,2.94,3.03,242600.0],["2025-07-10",3.02,3.11,2.95,3.03,243700.0],["2025-07-11",3.02,3.07,2.92,3.02,206800.0],["2025-07-14",3.02,3.05,2.95,2.98,120800.0],["2025-07-15",3.0,3.22,2.98,3.15,304000.0],["2025-07-16",3.2,3.21,3.08,3.13,206800.0],["2025-07-17",3.15,3.22,3.13,3.19,164500.0],["2025-07-18",3.23,3.32,3.18,3.25,257000.0],["2025-07-21",3.3,3.38,3.2,3.2,321200.0],["2025-07-22",3.2,3.27,3.08,3.15,232300.0],["2025-07-23",3.2,3.26,3.16,3.22,142700.0],["2025-07-24",3.2,3.29,3.15,3.22,131400.0],["2025-07-25",3.24,3.25,3.18,3.2,90400.0],["2025-07-28",3.23,3.39,3.21,3.33,244000.0],["2025-07-29",3.33,3.4,3.18,3.22,327600.0],["2025-07-30",3.22,3.26,3.14,3.17,156100.0],["2025-07-31",3.2,3.25,3.15,3.21,222300.0],["2025-08-01",3.15,3.19,2.9,2.94,359000.0],["2025-08-04",2.95,3.16,2.91,3.1,165400.0],["2025-08-05",3.1,3.16,2.97,3.03,128100.0],["2025-08-06",3.01,3.04,2.91,3.01,192200.0],["2025-08-07",3.03,3.06,2.91,2.97,133500.0],["2025-08-08",3.0,3.06,2.94,2.99,81800.0],["2025-08-11",3.03,3.05,2.92,2.95,113100.0],["2025-08-12",2.98,3.08,2.95,3.04,243100.0],["2025-08-13",2.99,3.08,2.98,3.01,111400.0],["2025-08-14",2.99,3.05,2.9,2.97,117300.0],["2025-08-15",2.96,3.0,2.86,2.89,191000.0],["2025-08-18",3.06,3.58,3.06,3.43,1391800.0],["2025-08-19",3.45,3.5,3.23,3.24,370700.0],["2025-08-20",3.36,3.39,3.1,3.23,311800.0],["2025-08-21",3.22,3.51,3.19,3.44,578300.0],["2025-08-22",3.52,3.54,3.38,3.47,543100.0],["2025-08-25",3.48,3.73,3.41,3.65,560100.0],["2025-08-26",3.7,3.73,3.6,3.68,248500.0],["2025-08-27",3.68,3.87,3.58,3.71,1033700.0],["2025-08-28",3.86,4.69,3.86,4.65,3681000.0],["2025-08-29",4.56,4.98,4.5,4.97,1323500.0],["2025-09-02",4.85,5.06,4.64,4.7,1109400.0],["2025-09-03",4.7,4.78,4.57,4.6,550600.0],["2025-09-04",4.57,4.61,4.42,4.52,473400.0],["2025-09-05",4.52,4.74,4.46,4.72,379500.0],["2025-09-08",4.75,4.79,4.61,4.77,366200.0],["2025-09-09",4.79,4.79,4.43,4.49,349900.0],["2025-09-10",4.53,4.87,4.47,4.69,459800.0],["2025-09-11",4.7,4.78,4.55,4.57,400300.0],["2025-09-12",4.52,4.6,4.43,4.45,366400.0],["2025-09-15",4.48,4.86,4.43,4.84,814200.0],["2025-09-16",4.87,4.87,4.56,4.65,322200.0],["2025-09-17",4.65,4.75,4.5,4.58,309800.0],["2025-09-18",4.6,4.75,4.55,4.69,284400.0],["2025-09-19",4.78,4.84,4.65,4.77,460600.0],["2025-09-22",4.71,4.99,4.57,4.92,558200.0],["2025-09-23",4.96,5.0,4.73,4.79,410700.0],["2025-09-24",4.8,4.96,4.62,4.71,456600.0],["2025-09-25",4.68,4.69,4.48,4.61,282800.0],["2025-09-26",4.61,4.68,4.52,4.56,148000.0],["2025-09-29",4.58,4.6,4.47,4.49,202500.0],["2025-09-30",4.55,4.67,4.42,4.57,211800.0],["2025-10-01",4.6,4.66,4.52,4.59,227000.0],["2025-10-02",4.7,5.35,4.69,5.33,1544500.0],["2025-10-03",5.39,5.45,5.13,5.25,655400.0],["2025-10-06",5.25,5.25,5.04,5.14,370200.0],["2025-10-07",5.15,5.25,4.86,4.99,366700.0],["2025-10-08",5.05,5.15,4.95,5.0,222800.0],["2025-10-09",5.1,5.68,5.0,5.64,1038000.0],["2025-10-10",5.7,5.72,4.85,4.91,812500.0],["2025-10-13",5.07,5.13,4.91,5.03,313100.0],["2025-10-14",4.98,5.36,4.91,5.33,335900.0],["2025-10-15",5.42,5.46,5.11,5.16,274700.0],["2025-10-16",5.18,5.34,4.93,4.94,398300.0],["2025-10-17",4.86,4.96,4.63,4.69,482900.0],["2025-10-20",4.7,4.91,4.7,4.79,276100.0],["2025-10-21",4.85,4.91,4.71,4.72,296100.0],["2025-10-22",4.69,4.69,4.37,4.53,333100.0],["2025-10-23",4.56,4.85,4.53,4.74,248900.0],["2025-10-24",4.67,5.05,4.67,5.02,296800.0],["2025-10-27",5.07,5.14,4.96,5.04,177800.0],["2025-10-28",5.11,5.22,5.03,5.11,228700.0],["2025-10-29",5.1,5.22,4.97,5.0,299000.0],["2025-10-30",4.98,5.12,4.9,5.09,238200.0],["2025-10-31",5.08,5.13,4.88,4.93,167300.0],["2025-11-03",5.0,5.07,4.81,4.92,183400.0],["2025-11-04",4.87,4.87,4.58,4.66,239700.0],["2025-11-05",4.66,4.72,4.52,4.65,342800.0],["2025-11-06",5.11,5.74,5.07,5.08,711700.0],["2025-11-07",5.0,5.11,4.84,5.03,318100.0],["2025-11-10",5.14,5.42,5.0,5.01,330900.0],["2025-11-11",4.95,5.07,4.88,5.07,184600.0],["2025-11-12",5.09,5.25,5.09,5.19,205100.0],["2025-11-13",5.15,5.21,4.83,4.9,219500.0],["2025-11-14",4.73,4.9,4.7,4.77,178200.0],["2025-11-17",4.75,4.85,4.56,4.63,188800.0],["2025-11-18",4.57,4.63,4.4,4.48,350400.0],["2025-11-19",4.47,4.72,4.47,4.62,149700.0],["2025-11-20",4.78,4.89,4.47,4.54,225100.0],["2025-11-21",4.5,4.63,4.45,4.55,256100.0],["2025-11-24",4.61,4.88,4.56,4.83,210500.0],["2025-11-25",4.83,4.85,4.68,4.85,84900.0],["2025-11-26",4.89,5.0,4.83,4.95,262700.0],["2025-11-28",4.98,5.19,4.98,5.12,154100.0],["2025-12-01",5.02,5.47,4.88,5.21,354000.0],["2025-12-02",5.2,5.6,5.17,5.37,1199300.0],["2025-12-03",5.64,5.89,5.18,5.62,687300.0],["2025-12-04",5.6,5.68,5.45,5.62,292300.0],["2025-12-05",5.59,5.68,5.47,5.55,194100.0],["2025-12-08",5.56,5.92,5.56,5.81,470600.0],["2025-12-09",5.83,5.98,5.73,5.91,262000.0],["2025-12-10",5.91,5.92,5.73,5.83,276800.0],["2025-12-11",5.83,6.75,5.82,6.58,1133400.0],["2025-12-12",6.51,6.55,6.07,6.28,621000.0],["2025-12-15",6.3,6.34,5.9,5.94,300600.0],["2025-12-16",5.92,6.1,5.81,5.82,319800.0],["2025-12-17",5.86,5.87,5.3,5.34,666300.0],["2025-12-18",5.44,5.6,4.95,5.49,1078800.0],["2025-12-19",5.53,5.67,5.43,5.57,427600.0],["2025-12-22",5.62,5.73,5.54,5.57,177600.0],["2025-12-23",5.55,5.93,5.54,5.75,306800.0],["2025-12-24",5.7,5.79,5.64,5.75,104500.0],["2025-12-26",5.76,5.83,5.62,5.8,188600.0],["2025-12-29",5.7,5.85,5.69,5.74,131900.0],["2025-12-30",5.75,5.93,5.66,5.75,195500.0],["2025-12-31",5.78,5.89,5.77,5.86,183500.0],["2026-01-02",5.95,6.34,5.95,6.15,389900.0],["2026-01-05",6.25,6.34,6.04,6.14,512400.0],["2026-01-06",6.14,6.29,5.95,6.07,276400.0],["2026-01-07",6.09,6.17,5.8,5.85,315400.0],["2026-01-08",5.85,6.63,5.85,6.23,1347900.0],["2026-01-09",6.3,6.55,6.07,6.18,836900.0],["2026-01-12",6.16,6.31,5.95,6.24,579100.0],["2026-01-13",6.52,6.56,6.24,6.37,1009800.0],["2026-01-14",6.45,6.59,5.94,6.45,1218700.0],["2026-01-15",6.8,6.94,6.62,6.82,1462200.0],["2026-01-16",6.86,6.96,6.5,6.93,995500.0],["2026-01-20",6.56,6.86,6.29,6.51,1204500.0],["2026-01-21",6.6,6.75,6.25,6.59,881500.0],["2026-01-22",6.62,7.14,6.62,6.82,1145100.0],["2026-01-23",6.9,6.9,6.27,6.31,1201100.0],["2026-01-26",6.25,6.46,6.05,6.35,698900.0],["2026-01-27",6.51,6.9,6.46,6.89,1437900.0],["2026-01-28",8.13,8.24,6.91,7.16,8071900.0],["2026-01-29",7.1,7.25,6.6,6.8,2093200.0],["2026-01-30",6.73,7.06,6.48,6.64,1719400.0],["2026-02-02",6.56,7.1,6.56,6.8,1213900.0],["2026-02-03",6.93,7.21,6.63,7.2,2795000.0],["2026-02-04",7.2,7.46,5.96,6.23,2318800.0],["2026-02-05",6.02,6.61,5.65,5.82,1768900.0],["2026-02-06",5.9,6.27,5.72,6.18,1274000.0],["2026-02-09",6.19,6.4,6.0,6.32,1083900.0],["2026-02-10",6.33,6.42,6.05,6.22,800300.0],["2026-02-11",6.32,6.43,5.68,5.75,1038500.0],["2026-02-12",5.75,5.8,5.27,5.32,1024500.0],["2026-02-13",5.37,5.65,5.3,5.48,517200.0],["2026-02-17",5.35,5.55,5.23,5.41,611400.0],["2026-02-18",5.4,5.69,5.33,5.55,484100.0],["2026-02-19",5.51,5.9,5.44,5.86,593600.0],["2026-02-20",5.76,6.18,5.75,5.98,445800.0],["2026-02-23",5.86,6.08,5.76,5.87,456800.0],["2026-02-24",5.89,6.17,5.86,5.99,295300.0],["2026-02-25",6.08,6.2,5.97,6.09,376500.0],["2026-02-26",6.08,6.22,5.9,6.19,324500.0],["2026-02-27",6.04,6.1,5.87,5.98,342600.0],["2026-03-02",5.88,6.33,5.8,6.14,579500.0],["2026-03-03",5.9,5.96,5.72,5.78,447600.0],["2026-03-04",5.87,5.99,5.74,5.91,507600.0],["2026-03-05",5.9,6.24,5.77,5.92,813300.0],["2026-03-06",5.8,5.91,5.62,5.65,487800.0],["2026-03-09",5.55,6.33,5.41,6.25,1032500.0],["2026-03-10",6.44,6.86,6.18,6.2,1945000.0],["2026-03-11",6.3,6.42,6.06,6.14,729900.0],["2026-03-12",6.05,6.3,5.88,6.17,718900.0],["2026-03-13",6.22,6.54,6.21,6.32,597500.0],["2026-03-16",6.34,6.45,6.01,6.09,533400.0],["2026-03-17",6.1,6.16,5.95,6.08,507700.0],["2026-03-18",6.11,6.32,5.93,5.94,449400.0],["2026-03-19",6.17,6.51,6.02,6.24,1511100.0],["2026-03-20",6.19,6.23,5.36,5.42,1061300.0],["2026-03-23",5.57,5.74,5.43,5.7,517400.0],["2026-03-24",5.63,5.98,5.62,5.96,533500.0],["2026-03-25",6.01,6.15,5.95,6.08,494100.0],["2026-03-26",5.95,6.05,5.56,5.57,456700.0],["2026-03-27",5.53,5.62,5.32,5.39,607900.0],["2026-03-30",5.42,5.45,4.97,5.04,437400.0],["2026-03-31",5.15,5.28,5.02,5.24,479100.0],["2026-04-01",5.34,5.46,5.21,5.27,377500.0],["2026-04-02",5.07,5.45,5.01,5.4,386700.0],["2026-04-06",5.4,5.53,5.4,5.48,394400.0],["2026-04-07",5.4,5.5,5.29,5.41,350100.0],["2026-04-08",5.71,5.71,5.38,5.49,522100.0],["2026-04-09",5.42,5.6,5.42,5.5,429100.0],["2026-04-10",5.51,5.65,5.46,5.62,368600.0],["2026-04-13",5.54,6.01,5.5,5.99,513400.0],["2026-04-14",6.05,6.1,5.87,5.87,464600.0],["2026-04-15",5.88,6.03,5.77,6.0,508300.0],["2026-04-16",6.03,6.2,5.91,6.19,787800.0],["2026-04-17",6.22,6.25,6.11,6.19,626900.0],["2026-04-20",6.2,6.39,6.15,6.34,565900.0],["2026-04-21",6.36,6.66,6.26,6.33,624900.0],["2026-04-22",6.44,6.8,6.28,6.47,401500.0],["2026-04-23",6.4,6.56,6.27,6.4,373300.0],["2026-04-24",6.43,6.62,6.32,6.54,429300.0],["2026-04-27",6.66,6.66,6.23,6.64,562700.0],["2026-04-28",6.49,6.51,6.15,6.4,358700.0],["2026-04-29",6.39,6.41,6.14,6.24,383300.0],["2026-04-30",6.31,6.74,6.27,6.71,479500.0],["2026-05-01",6.7,7.1,6.59,7.08,1244100.0],["2026-05-04",7.01,7.07,6.62,6.74,600200.0],["2026-05-05",6.81,6.94,6.68,6.9,396500.0],["2026-05-06",6.97,6.98,6.68,6.77,956500.0],["2026-05-07",6.17,6.19,5.57,5.83,1972800.0],["2026-05-08",5.98,6.26,5.85,6.16,809100.0],["2026-05-11",6.07,6.35,6.0,6.25,829800.0],["2026-05-12",6.16,6.28,5.97,6.11,699200.0],["2026-05-13",6.16,6.18,5.95,6.13,749600.0],["2026-05-14",6.13,6.52,6.05,6.45,1622800.0],["2026-05-15",6.2,6.36,6.1,6.27,591900.0],["2026-05-18",6.3,6.38,6.15,6.31,881400.0],["2026-05-19",6.16,6.41,6.1,6.36,1870500.0],["2026-05-20",6.49,6.56,6.26,6.38,1028600.0],["2026-05-21",6.38,6.51,6.32,6.44,795100.0],["2026-05-22",6.58,7.19,6.49,7.08,1963400.0],["2026-05-26",7.25,7.35,6.96,7.28,1877400.0],["2026-05-27",7.4,7.4,7.06,7.25,1076600.0],["2026-05-28",8.46,8.75,8.03,8.45,4797200.0],["2026-05-29",7.82,7.88,7.2,7.55,3835700.0],["2026-06-01",7.42,7.69,7.4,7.58,1263600.0],["2026-06-02",7.65,7.96,7.6,7.94,1196400.0],["2026-06-03",7.87,7.94,7.48,7.5,1280400.0],["2026-06-04",7.32,7.57,7.1,7.45,964400.0],["2026-06-05",7.25,7.37,6.53,6.56,2268600.0],["2026-06-08",6.87,6.89,6.65,6.72,1086900.0],["2026-06-09",6.8,6.85,6.04,6.37,1351400.0],["2026-06-10",6.27,6.66,6.26,6.45,1095200.0],["2026-06-11",6.46,6.94,6.37,6.88,1499000.0],["2026-06-12",7.22,7.38,6.7,6.71,1026900.0],["2026-06-15",6.93,7.04,6.67,6.78,867500.0],["2026-06-16",6.77,6.85,6.47,6.6,938500.0],["2026-06-17",6.6,6.77,6.45,6.46,996100.0],["2026-06-18",6.61,6.71,6.27,6.64,3260900.0],["2026-06-22",6.62,6.62,6.17,6.39,856100.0],["2026-06-23",6.18,6.36,6.03,6.1,737900.0],["2026-06-24",6.07,6.13,5.58,5.67,1177000.0],["2026-06-25",5.79,5.79,5.24,5.32,1489700.0],["2026-06-26",5.25,5.55,5.14,5.53,6186800.0],["2026-06-29",5.51,5.67,5.28,5.65,1142400.0],["2026-06-30",5.66,6.06,5.65,5.88,2392500.0],["2026-07-01",5.79,6.12,5.59,5.92,1268900.0],["2026-07-02",5.95,6.18,5.32,5.49,2051300.0],["2026-07-06",5.46,5.76,5.41,5.61,572801.934574],["2026-07-07",5.57,5.57,5.21,5.36,947035.614968],["2026-07-08",5.27,5.54,5.2,5.32,644677.636603],["2026-07-10",5.65,5.72,5.525,5.6,645547.191664],["2026-07-13",5.55,5.59,5.255,5.31,689575.396836],["2026-07-14",5.44,5.52,5.35,5.36,665111.518377],["2026-07-15",5.85,5.995,5.47,5.57,1181196.637483],["2026-07-16",5.5,5.56,5.25,5.41,1456074.508411],["2026-07-17",5.25,5.36,5.15,5.19,797509.478592],["2026-07-20",5.26,5.385,5.22,5.32,982121.981712],["2026-07-21",5.44,5.78,5.44,5.72,777318.303386],["2026-07-22",5.6,5.78,5.45,5.51,818291.959754],["2026-07-23",5.44,5.62,5.4,5.59,631570.120045],["2026-07-24",5.58,5.58,5.28,5.3,489146.468025],["2026-07-30",5.18,5.415,5.0519,5.35,626545.546135],["2026-07-31",5.45,5.53,5.205,5.38,568576.074163],["2026-08-03",5.48,5.68,5.47,5.66,424566.562239],["2026-08-04",5.7,6.15,5.7,6.1,1201666.7575],["2026-08-05",6.09,6.125,5.86,5.89,651790.338369],["2026-08-06",5.84,6.15,5.745,5.83,649984.16718]]}