{"t":"USIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-02-22",104.5312,106.875,104.5312,105.4688,13127.0],["1999-02-23",105.9375,105.9375,104.0625,104.0625,6027.0],["1999-02-24",105.0,105.0,104.0625,105.0,2147.0],["1999-02-25",105.0,105.0,104.0625,105.0,2393.0],["1999-02-26",105.0,105.0,101.25,103.125,5700.0],["1999-03-01",104.0625,104.0625,101.25,103.125,3300.0],["1999-03-02",101.25,104.0625,101.25,104.0625,6760.0],["1999-03-03",102.1875,104.0625,102.1875,103.125,2600.0],["1999-03-04",104.0625,105.0,95.625,104.0625,3940.0],["1999-03-05",104.0625,104.0625,99.375,101.25,3707.0],["1999-03-08",101.25,101.25,90.9375,93.75,7013.0],["1999-03-09",96.5625,96.5625,91.875,93.2812,5653.0],["1999-03-10",94.6875,98.4375,92.8125,97.9688,12153.0],["1999-03-11",98.4375,99.375,93.2812,98.4375,8820.0],["1999-03-12",98.4375,99.375,97.5,99.375,5433.0],["1999-03-15",97.5,103.125,97.5,102.1875,7460.0],["1999-03-16",103.125,105.4688,102.1875,105.4688,6640.0],["1999-03-17",105.0,106.875,104.5312,106.875,7313.0],["1999-03-18",106.875,107.3438,105.0,107.3438,7680.0],["1999-03-19",107.8125,107.8125,106.875,107.8125,4860.0],["1999-03-22",107.8125,107.8125,105.9375,105.9375,7920.0],["1999-03-23",105.9375,107.8125,104.0625,105.9375,5320.0],["1999-03-24",104.0625,105.9375,102.1875,102.1875,2547.0],["1999-03-25",102.1875,104.5312,102.1875,104.5312,1500.0],["1999-03-26",104.5312,105.0,102.1875,105.0,4280.0],["1999-03-29",105.0,105.4688,102.1875,104.0625,15867.0],["1999-03-30",104.0625,104.0625,101.25,103.125,3387.0],["1999-03-31",101.25,103.125,101.25,101.25,6133.0],["1999-04-01",98.4375,98.4375,90.0,90.0,13547.0],["1999-04-05",90.0,93.75,80.625,80.625,7880.0],["1999-04-06",82.9688,82.9688,76.875,77.8125,18647.0],["1999-04-07",76.875,78.75,72.6562,73.125,3080.0],["1999-04-08",75.0,80.1562,71.25,79.6875,8973.0],["1999-04-09",78.75,120.0,78.75,116.25,30660.0],["1999-04-12",118.125,120.0,111.0938,116.25,22820.0],["1999-04-13",116.25,135.0,115.7812,133.125,42733.0],["1999-04-14",136.875,151.875,132.1875,133.125,80787.0],["1999-04-15",134.0625,134.0625,123.75,126.5625,14620.0],["1999-04-16",123.2812,125.625,119.0625,121.875,8780.0],["1999-04-19",121.875,121.875,106.875,108.75,10813.0],["1999-04-20",106.875,108.75,104.0625,105.9375,5773.0],["1999-04-21",105.9375,105.9375,97.5,101.25,11987.0],["1999-04-22",103.125,105.0,102.1875,102.1875,5813.0],["1999-04-23",104.5312,106.875,102.1875,106.875,6760.0],["1999-04-26",105.9375,108.2812,101.25,104.0625,8513.0],["1999-04-27",105.0,105.9375,102.1875,103.125,2180.0],["1999-04-28",106.875,108.75,103.125,105.9375,7793.0],["1999-04-29",108.75,108.75,103.125,105.9375,8467.0],["1999-04-30",108.75,108.75,103.125,104.5312,26033.0],["1999-05-03",106.875,106.875,103.125,105.0,5967.0],["1999-05-04",105.9375,105.9375,99.375,101.7188,5620.0],["1999-05-05",103.125,103.125,97.5,102.1875,4840.0],["1999-05-06",103.125,103.125,96.5625,97.0312,5440.0],["1999-05-07",99.375,101.25,97.0312,97.5,3080.0],["1999-05-10",100.3125,100.3125,95.625,96.5625,3713.0],["1999-05-11",98.4375,103.125,96.5625,101.25,3920.0],["1999-05-12",100.3125,100.3125,96.5625,96.5625,3507.0],["1999-05-13",96.5625,99.375,96.5625,96.5625,1173.0],["1999-05-14",99.375,99.375,95.625,97.5,2280.0],["1999-05-17",99.375,99.375,93.75,93.75,2853.0],["1999-05-18",91.875,93.75,91.875,93.75,2527.0],["1999-05-19",99.375,99.375,90.0,92.8125,4120.0],["1999-05-20",92.8125,93.75,87.1875,90.0,7727.0],["1999-05-21",90.9375,90.9375,86.25,86.25,2040.0],["1999-05-24",86.25,90.9375,83.4375,84.375,2833.0],["1999-05-25",86.25,86.25,76.875,76.875,4287.0],["1999-05-26",75.9375,76.875,66.5625,69.375,7327.0],["1999-05-27",69.375,75.0,66.5625,75.0,5647.0],["1999-05-28",71.25,78.75,71.25,77.8125,5973.0],["1999-06-01",75.0,78.75,75.0,77.8125,1793.0],["1999-06-02",77.3438,78.75,75.0,76.875,3887.0],["1999-06-03",75.0,77.3438,75.0,75.0,1047.0],["1999-06-04",75.0,76.875,75.0,75.0,1560.0],["1999-06-07",75.0,76.875,75.0,75.0,5093.0],["1999-06-08",75.0,78.75,75.0,75.9375,2200.0],["1999-06-09",78.75,78.75,75.0,75.4688,2847.0],["1999-06-10",75.0,76.875,75.0,76.875,3120.0],["1999-06-11",75.0,78.75,75.0,77.8125,3580.0],["1999-06-14",78.75,78.75,75.9375,76.875,960.0],["1999-06-15",76.875,77.3438,75.0,75.0,3040.0],["1999-06-16",76.4062,76.875,75.0,76.875,1367.0],["1999-06-17",76.875,77.8125,75.0,77.8125,2647.0],["1999-06-18",76.875,76.875,75.0,75.4688,1520.0],["1999-06-21",76.4062,76.4062,73.125,75.4688,6107.0],["1999-06-22",75.4688,75.4688,72.1875,72.1875,2007.0],["1999-06-23",72.1875,73.125,67.5,71.25,4107.0],["1999-06-24",68.4375,71.25,67.5,70.3125,3240.0],["1999-06-25",70.7812,72.1875,68.4375,72.1875,1013.0],["1999-06-28",70.3125,70.3125,63.75,66.5625,2547.0],["1999-06-29",66.5625,70.3125,64.6875,67.5,1307.0],["1999-06-30",70.3125,70.3125,65.625,65.625,1993.0],["1999-07-01",65.625,68.4375,65.625,67.5,1093.0],["1999-07-02",67.5,80.625,67.5,80.625,9160.0],["1999-07-06",77.8125,86.25,77.8125,85.3125,20093.0],["1999-07-07",85.3125,86.25,84.375,86.25,6680.0],["1999-07-08",86.25,86.25,84.375,86.25,993.0],["1999-07-09",86.25,95.1562,85.3125,95.1562,21553.0],["1999-07-12",97.5,105.0,97.0312,103.125,25487.0],["1999-07-13",104.0625,104.0625,97.9688,101.25,7553.0],["1999-07-14",101.7188,107.8125,97.5,107.8125,9593.0],["1999-07-15",105.0,110.625,104.0625,104.0625,9667.0],["1999-07-16",105.9375,116.25,103.125,110.625,12293.0],["1999-07-19",110.625,114.375,103.125,103.125,13833.0],["1999-07-20",104.0625,104.0625,95.1562,95.1562,5880.0],["1999-07-21",95.1562,101.25,94.6875,95.1562,2760.0],["1999-07-22",95.1562,96.5625,86.25,91.875,6107.0],["1999-07-23",86.25,91.875,86.25,88.5938,2880.0],["1999-07-26",87.1875,90.4688,85.3125,90.0,3813.0],["1999-07-27",93.75,103.125,91.875,103.125,6913.0],["1999-07-28",103.125,105.0,99.375,101.25,3427.0],["1999-07-29",101.25,104.0625,91.875,95.625,7987.0],["1999-07-30",96.0938,96.0938,93.75,95.625,2793.0],["1999-08-02",95.625,105.0,91.875,105.0,4660.0],["1999-08-03",105.0,105.0,95.625,103.125,2847.0],["1999-08-04",95.625,101.25,94.6875,95.625,1967.0],["1999-08-05",94.6875,100.3125,90.0,90.9375,3647.0],["1999-08-06",98.4375,98.4375,90.0,96.5625,3080.0],["1999-08-09",96.5625,96.5625,90.0,90.0,2313.0],["1999-08-10",89.0625,90.0,80.625,83.4375,6133.0],["1999-08-11",87.1875,87.1875,80.625,80.625,2160.0],["1999-08-12",80.625,83.4375,78.75,79.6875,3373.0],["1999-08-13",80.625,93.75,78.75,93.75,3227.0],["1999-08-16",93.75,93.75,90.0,93.75,1440.0],["1999-08-17",93.75,93.75,86.25,87.1875,2093.0],["1999-08-18",90.0,93.75,87.1875,88.125,2287.0],["1999-08-19",93.75,93.75,89.0625,90.9375,1180.0],["1999-08-20",90.9375,90.9375,85.3125,88.125,3647.0],["1999-08-23",86.25,89.0625,83.4375,83.4375,3307.0],["1999-08-24",88.125,90.0,83.4375,87.1875,2720.0],["1999-08-25",88.125,88.125,83.4375,85.3125,1073.0],["1999-08-26",85.3125,85.3125,80.625,84.375,3287.0],["1999-08-27",80.625,83.4375,80.625,83.4375,553.0],["1999-08-30",84.375,84.375,79.6875,79.6875,1800.0],["1999-08-31",79.6875,80.625,78.2812,78.2812,1513.0],["1999-09-01",78.2812,82.5,77.8125,78.75,2220.0],["1999-09-02",79.6875,79.6875,77.8125,77.8125,1120.0],["1999-09-03",77.8125,79.6875,76.4062,76.875,1413.0],["1999-09-07",78.75,78.75,74.5312,76.875,2647.0],["1999-09-08",72.6562,75.4688,71.25,73.125,2507.0],["1999-09-09",73.125,77.3438,72.1875,75.0,980.0],["1999-09-10",74.0625,74.0625,54.8438,67.5,17787.0],["1999-09-13",67.5,67.5,58.125,65.625,7027.0],["1999-09-14",65.625,65.625,60.9375,63.75,867.0],["1999-09-15",63.75,63.75,60.9375,63.75,2020.0],["1999-09-16",62.8125,63.75,61.875,61.875,807.0],["1999-09-17",63.75,63.75,61.875,63.75,940.0],["1999-09-20",63.75,63.75,60.9375,62.8125,2433.0],["1999-09-21",60.9375,62.8125,59.0625,59.0625,4033.0],["1999-09-22",59.0625,60.0,57.1875,59.0625,3120.0],["1999-09-23",58.125,60.0,57.1875,57.1875,953.0],["1999-09-24",57.1875,59.5312,57.1875,59.5312,1660.0],["1999-09-27",59.5312,79.6875,57.6562,77.8125,10573.0],["1999-09-28",77.8125,77.8125,69.375,69.375,3840.0],["1999-09-29",71.25,74.0625,67.5,72.1875,1440.0],["1999-09-30",72.1875,72.1875,70.3125,72.1875,1060.0],["1999-10-01",72.1875,72.1875,70.3125,71.25,1407.0],["1999-10-04",73.125,74.0625,70.3125,71.25,1273.0],["1999-10-05",71.25,74.0625,70.3125,73.5938,853.0],["1999-10-06",70.3125,71.25,65.625,65.625,2453.0],["1999-10-07",65.625,67.5,55.3125,56.25,11513.0],["1999-10-08",67.5,67.5,45.0,60.0,4807.0],["1999-10-11",60.0,61.875,51.5625,56.25,1860.0],["1999-10-12",60.0,61.875,52.5,61.875,3220.0],["1999-10-13",60.0,61.875,58.125,58.125,980.0],["1999-10-14",60.0,61.875,58.125,60.0,1780.0],["1999-10-15",58.125,61.875,58.125,58.125,693.0],["1999-10-18",58.125,61.875,52.5,52.5,2127.0],["1999-10-19",54.375,60.0,52.5,60.0,2033.0],["1999-10-20",60.0,60.0,45.0,52.5,720.0],["1999-10-21",54.375,60.0,52.5,56.25,2527.0],["1999-10-22",52.5,60.0,45.0,54.375,1693.0],["1999-10-25",60.0,60.0,45.0,60.0,393.0],["1999-10-26",60.0,61.875,52.5,52.5,1053.0],["1999-10-27",48.75,60.0,48.75,58.125,1240.0],["1999-10-28",60.0,60.0,52.5,56.25,3013.0],["1999-10-29",60.0,60.0,56.25,56.25,1933.0],["1999-11-01",60.0,60.0,52.5,54.375,1560.0],["1999-11-02",54.375,60.0,52.5,53.4375,2040.0],["1999-11-03",56.25,60.0,52.5,52.9688,1653.0],["1999-11-04",60.0,67.5,46.875,56.25,1173.0],["1999-11-05",52.5,60.0,52.5,52.5,1427.0],["1999-11-08",58.125,60.4688,48.75,60.0,1853.0],["1999-11-09",60.0,60.0,56.25,56.25,2007.0],["1999-11-10",56.25,65.625,56.25,65.625,8693.0],["1999-11-11",61.875,71.25,54.375,67.0312,16827.0],["1999-11-12",61.875,73.125,61.875,73.125,11120.0],["1999-11-15",75.0,76.875,71.25,73.125,8407.0],["1999-11-16",76.875,82.5,74.5312,82.5,7000.0],["1999-11-17",78.75,97.5,75.0,93.75,9600.0],["1999-11-18",97.5,97.5,91.875,93.75,7053.0],["1999-11-19",90.0,97.5,90.0,97.5,5993.0],["1999-11-22",91.875,108.75,91.875,108.75,9380.0],["1999-11-23",108.75,114.375,101.25,112.5,13160.0],["1999-11-24",116.25,118.125,105.0,117.1875,7407.0],["1999-11-26",106.875,117.1875,105.0,112.5,4607.0],["1999-11-29",112.5,120.0,105.0,111.5625,9753.0],["1999-11-30",112.5,112.5,105.0,108.75,6180.0],["1999-12-01",108.75,110.625,91.875,97.5,5500.0],["1999-12-02",112.5,112.5,93.75,108.2812,6667.0],["1999-12-03",108.75,112.5,58.125,110.625,13613.0],["1999-12-06",97.5,114.375,97.5,97.5,7347.0],["1999-12-07",104.0625,106.875,97.5,106.875,3720.0],["1999-12-08",105.0,108.75,97.5,106.875,4900.0],["1999-12-09",99.375,126.0938,97.5,108.75,4847.0],["1999-12-10",110.625,110.625,105.0,108.75,5653.0],["1999-12-13",105.0,114.375,105.0,114.375,8487.0],["1999-12-14",105.0,120.0,105.0,116.25,5473.0],["1999-12-15",116.25,116.25,110.625,116.25,6693.0],["1999-12-16",116.25,120.0,110.625,120.0,7333.0],["1999-12-17",110.625,121.875,110.625,111.5625,9880.0],["1999-12-20",108.75,119.0625,91.875,103.125,11307.0],["1999-12-21",100.3125,111.0938,100.3125,111.0938,7133.0],["1999-12-22",111.0938,113.9062,105.0,108.75,3120.0],["1999-12-23",105.0,113.9062,103.125,109.6875,4440.0],["1999-12-27",109.6875,118.5938,108.75,114.375,3533.0],["1999-12-28",114.375,120.0,110.625,114.375,5747.0],["1999-12-29",116.25,120.0,110.625,116.25,2833.0],["1999-12-30",112.5,120.0,110.625,117.1875,7060.0],["1999-12-31",117.1875,120.0,110.625,117.1875,2360.0],["2000-01-03",114.375,120.0,114.375,116.25,3313.0],["2000-01-04",118.125,120.0,115.3125,116.25,3487.0],["2000-01-05",116.25,120.0,113.4375,114.375,2773.0],["2000-01-06",118.125,119.0625,113.4375,117.1875,1407.0],["2000-01-07",113.4375,117.1875,110.625,117.1875,5813.0],["2000-01-10",117.1875,120.0,108.75,120.0,4927.0],["2000-01-11",118.5938,120.4688,118.5938,119.5312,5447.0],["2000-01-12",120.0,120.0,116.25,116.25,3560.0],["2000-01-13",116.25,118.125,116.25,116.25,933.0],["2000-01-14",116.25,118.125,113.9062,116.25,5480.0],["2000-01-18",116.25,117.6562,116.25,117.6562,3700.0],["2000-01-19",117.1875,132.1875,116.7188,132.1875,11220.0],["2000-01-20",134.0625,183.75,120.0,172.5,22673.0],["2000-01-21",176.25,195.0,157.5,168.75,13020.0],["2000-01-24",176.25,191.25,168.75,178.125,15827.0],["2000-01-25",178.125,179.0625,150.0,160.3125,7313.0],["2000-01-26",157.5,165.0,157.5,161.25,6520.0],["2000-01-27",164.0625,165.0,162.1875,165.0,3887.0],["2000-01-28",164.0625,165.9375,158.4375,163.125,5427.0],["2000-01-31",163.5938,163.5938,156.5625,157.9688,7667.0],["2000-02-01",159.8438,159.8438,155.625,157.5,3667.0],["2000-02-02",157.5,157.5,147.6562,148.125,13747.0],["2000-02-03",153.75,153.75,148.125,150.4688,3253.0],["2000-02-04",149.0625,150.0,148.125,148.125,4067.0],["2000-02-07",153.2812,155.625,148.5938,149.0625,5287.0],["2000-02-08",147.1875,147.1875,144.375,145.3125,2587.0],["2000-02-09",144.375,146.25,138.75,142.5,6027.0],["2000-02-10",142.5,144.375,136.875,142.5,4127.0],["2000-02-11",143.4375,144.375,135.0,138.75,6020.0],["2000-02-14",141.5625,143.4375,141.0938,141.5625,2633.0],["2000-02-15",141.5625,143.4375,131.25,137.8125,10767.0],["2000-02-16",142.5,161.25,138.75,157.5,11200.0],["2000-02-17",161.25,195.0,159.375,183.75,15347.0],["2000-02-18",183.75,196.875,174.375,184.4531,13987.0],["2000-02-22",184.6875,211.875,180.0,208.125,10633.0],["2000-02-23",224.0625,279.375,224.0625,251.25,18813.0],["2000-02-24",262.5,271.875,255.0,270.0,10740.0],["2000-02-25",266.25,285.0,266.25,271.875,12280.0],["2000-02-28",273.75,279.375,271.875,276.5625,6827.0],["2000-02-29",278.4375,300.0,276.5625,296.25,8760.0],["2000-03-01",296.25,324.375,295.3125,309.375,12193.0],["2000-03-02",303.75,320.625,285.0,286.875,6453.0],["2000-03-03",300.0,313.125,298.125,311.25,7813.0],["2000-03-06",315.0,360.0,311.25,360.0,13860.0],["2000-03-07",373.125,600.0,373.125,478.125,17660.0],["2000-03-08",675.0,675.0,450.0,465.0,31487.0],["2000-03-09",466.875,480.0,360.0,415.3125,18547.0],["2000-03-10",416.25,476.25,415.3125,435.0,13373.0],["2000-03-13",420.0,420.0,375.0,395.625,7367.0],["2000-03-14",420.0,431.25,339.375,345.0,7673.0],["2000-03-15",345.0,360.0,270.0,296.25,11167.0],["2000-03-16",296.25,300.0,232.5,279.375,15773.0],["2000-03-17",274.2188,284.0625,255.0,283.125,5340.0],["2000-03-20",285.0,311.25,270.0,307.5,5540.0],["2000-03-21",298.125,301.875,255.0,297.1875,5940.0],["2000-03-22",286.4062,299.0625,277.5,285.0,3840.0],["2000-03-23",285.9375,286.875,255.0,270.0,4053.0],["2000-03-24",264.375,267.1875,242.8125,255.0,6507.0],["2000-03-27",249.375,249.375,218.4375,225.0,14053.0],["2000-03-28",225.9375,252.1875,225.0,243.75,10073.0],["2000-03-29",279.375,295.3125,251.25,270.0,11533.0],["2000-03-30",309.375,341.25,288.75,330.9375,19480.0],["2000-03-31",341.25,358.125,320.625,331.875,9373.0],["2000-04-03",337.5,339.375,285.0,292.5,7927.0],["2000-04-04",296.25,333.75,206.25,268.125,13693.0],["2000-04-05",240.0,282.1875,225.0,260.625,8067.0],["2000-04-06",277.5,294.375,262.5,285.0,6093.0],["2000-04-07",300.0,307.5,278.4375,290.625,4280.0],["2000-04-10",278.4375,292.5,271.875,281.25,1640.0],["2000-04-11",277.5,277.5,241.875,247.5,4020.0],["2000-04-12",240.9375,247.5,228.75,231.5625,9827.0],["2000-04-13",230.625,243.75,225.0,240.0,3447.0],["2000-04-14",240.0,240.0,186.5625,209.0625,11720.0],["2000-04-17",199.6875,206.25,157.5,168.75,15273.0],["2000-04-18",168.75,228.75,168.75,195.0,7013.0],["2000-04-19",196.875,199.6875,195.0,196.875,3567.0],["2000-04-20",196.875,220.3125,195.0,197.8125,4500.0],["2000-04-24",191.25,195.9375,157.5,176.25,5500.0],["2000-04-25",200.625,217.5,186.5625,201.5625,6060.0],["2000-04-26",204.375,210.0,201.5625,202.5,2527.0],["2000-04-27",210.0,216.5625,196.875,209.0625,3813.0],["2000-04-28",215.625,243.75,214.6875,232.5,4473.0],["2000-05-01",240.0,262.5,240.0,256.875,3907.0],["2000-05-02",258.75,260.625,247.5,258.75,3420.0],["2000-05-03",256.4062,261.5625,225.9375,241.875,3740.0],["2000-05-04",236.25,241.875,232.5,232.5,2293.0],["2000-05-05",232.5,244.6875,232.5,239.0625,2053.0],["2000-05-08",240.0,242.8125,225.9375,231.5625,2073.0],["2000-05-09",245.625,246.5625,213.75,232.5,6400.0],["2000-05-10",238.125,244.6875,210.0,217.5,3247.0],["2000-05-11",221.25,240.0,221.25,228.75,2200.0],["2000-05-12",231.5625,234.375,216.5625,224.0625,1067.0],["2000-05-15",225.0,228.75,195.0,212.8125,2147.0],["2000-05-16",218.4375,219.375,206.25,207.1875,1993.0],["2000-05-17",195.0,200.625,187.5,194.0625,2847.0],["2000-05-18",191.25,210.0,189.375,189.375,2340.0],["2000-05-19",189.375,191.25,176.25,189.375,2727.0],["2000-05-22",187.5,189.375,168.75,181.875,3013.0],["2000-05-23",180.0,180.0,168.75,173.4375,1113.0],["2000-05-24",169.6875,176.25,165.0,168.75,2180.0],["2000-05-25",174.375,174.375,168.75,169.6875,1567.0],["2000-05-26",170.625,170.625,135.0,141.5625,7127.0],["2000-05-30",143.4375,151.875,142.0312,149.5312,6853.0],["2000-05-31",151.4062,151.4062,146.25,147.1875,1673.0],["2000-06-01",147.1875,150.0,141.5625,144.375,2800.0],["2000-06-02",149.0625,174.375,144.375,170.625,4740.0],["2000-06-05",179.0625,183.75,170.625,176.25,8087.0],["2000-06-06",195.0,210.0,193.125,198.75,16093.0],["2000-06-07",200.625,202.5,176.25,191.25,5047.0],["2000-06-08",195.0,196.875,186.5625,189.375,2500.0],["2000-06-09",191.25,195.0,185.625,189.375,3180.0],["2000-06-12",187.5,188.4375,180.0,180.0,2093.0],["2000-06-13",175.3125,175.3125,150.9375,165.9375,6500.0],["2000-06-14",165.9375,165.9375,157.5,165.0,1780.0],["2000-06-15",160.3125,163.125,157.5,159.375,1093.0],["2000-06-16",157.5,161.25,150.0,156.5625,2100.0],["2000-06-19",156.5625,156.5625,148.125,150.0,1433.0],["2000-06-20",150.0,156.5625,150.0,153.75,727.0],["2000-06-21",152.8125,152.8125,148.125,150.9375,2253.0],["2000-06-22",156.0938,156.0938,146.25,148.125,1793.0],["2000-06-23",150.0,152.8125,144.375,150.0,3640.0],["2000-06-26",150.0,150.0,144.375,150.0,873.0],["2000-06-27",146.25,148.125,144.375,144.375,867.0],["2000-06-28",144.375,146.25,135.0,136.875,4680.0],["2000-06-29",143.4375,144.375,140.625,143.4375,2587.0],["2000-06-30",142.9688,150.0,135.0,137.8125,1707.0],["2000-07-03",135.9375,136.875,124.6875,133.125,2013.0],["2000-07-05",127.5,136.875,113.4375,121.875,3907.0],["2000-07-06",122.8125,125.625,110.625,114.375,3127.0],["2000-07-07",112.5,120.0,105.0,118.125,11113.0],["2000-07-10",120.0,123.75,113.4375,113.4375,3873.0],["2000-07-11",120.0,120.0,113.4375,113.4375,1593.0],["2000-07-12",119.0625,120.0,112.5,116.25,3607.0],["2000-07-13",118.125,122.8125,116.25,117.1875,6487.0],["2000-07-14",120.4688,120.7031,116.25,118.125,3327.0],["2000-07-17",119.0625,120.0,117.1875,118.125,3400.0],["2000-07-18",118.125,119.0625,116.25,117.1875,1233.0],["2000-07-19",118.125,121.875,117.1875,118.125,2913.0],["2000-07-20",116.7188,118.125,112.5,115.3125,6173.0],["2000-07-21",119.0625,120.0,114.375,118.125,1740.0],["2000-07-24",119.0625,121.875,116.25,117.1875,4620.0],["2000-07-25",120.0,131.25,119.5312,126.5625,3313.0],["2000-07-26",128.4375,150.0,128.4375,135.4688,4313.0],["2000-07-27",138.75,138.75,120.9375,124.6875,887.0],["2000-07-28",122.3438,123.75,114.375,118.125,1640.0],["2000-07-31",120.0,142.5,117.1875,137.8125,3673.0],["2000-08-01",141.5625,141.5625,121.875,131.25,1467.0],["2000-08-02",123.75,127.5,117.1875,121.875,2560.0],["2000-08-03",125.625,125.625,114.375,116.25,2980.0],["2000-08-04",118.125,121.875,116.25,119.0625,1133.0],["2000-08-07",121.875,127.5,118.125,118.125,2067.0],["2000-08-08",118.125,119.0625,110.625,116.25,3387.0],["2000-08-09",114.375,120.0,110.625,120.0,2827.0],["2000-08-10",112.5,118.125,105.9375,110.625,2340.0],["2000-08-11",110.625,116.25,110.625,113.4375,1320.0],["2000-08-14",111.0938,111.0938,105.0,105.9375,1180.0],["2000-08-15",106.4062,106.875,102.1875,102.1875,3380.0],["2000-08-16",101.7188,103.125,96.5625,99.375,7007.0],["2000-08-17",97.9688,99.375,90.4688,93.75,4713.0],["2000-08-18",92.8125,95.625,86.25,94.6875,2533.0],["2000-08-21",85.0781,97.5,84.8438,97.5,5607.0],["2000-08-22",93.75,99.375,93.75,97.5,1133.0],["2000-08-23",93.75,100.3125,91.875,95.625,4107.0],["2000-08-24",92.8125,107.8125,92.8125,105.0,4760.0],["2000-08-25",106.875,120.0,105.9375,114.375,4960.0],["2000-08-28",119.0625,126.5625,118.125,120.0,5827.0],["2000-08-29",120.0,134.0625,120.0,129.375,3573.0],["2000-08-30",128.9062,138.75,128.4375,136.875,3507.0],["2000-08-31",138.2812,138.75,120.0,123.75,3720.0],["2000-09-01",123.0469,125.625,118.5938,118.5938,1313.0],["2000-09-05",119.5312,123.75,119.5312,120.9375,780.0],["2000-09-06",122.8125,125.625,118.125,121.875,1440.0],["2000-09-07",120.0,133.125,119.0625,129.375,487.0],["2000-09-08",131.7188,132.1875,125.625,132.1875,1840.0],["2000-09-11",135.0,138.75,123.75,123.75,6147.0],["2000-09-12",126.5625,129.375,120.9375,120.9375,2900.0],["2000-09-13",126.5625,128.4375,120.0,121.875,2493.0],["2000-09-14",127.5,129.375,118.125,120.0,4567.0],["2000-09-15",119.5312,127.5,119.0625,121.875,2033.0],["2000-09-18",125.625,125.625,116.25,116.25,540.0],["2000-09-19",116.25,120.0,115.3125,120.0,1233.0],["2000-09-20",116.25,118.125,111.5625,112.5,8167.0],["2000-09-21",111.5625,116.25,108.75,108.75,4927.0],["2000-09-22",109.6875,109.6875,105.9375,109.6875,1167.0],["2000-09-25",109.6875,120.0,109.6875,119.0625,7487.0],["2000-09-26",119.0625,119.0625,108.75,108.75,1013.0],["2000-09-27",105.9375,106.4062,98.4375,103.125,3013.0],["2000-09-28",105.0,105.9375,90.0,97.5,7653.0],["2000-09-29",97.5,131.25,97.5,116.25,25140.0],["2000-10-02",117.1875,120.0,112.5,113.4375,2693.0],["2000-10-03",114.8438,114.8438,111.5625,113.4375,787.0],["2000-10-04",105.4688,116.25,105.4688,116.25,2227.0],["2000-10-05",106.875,110.625,106.875,106.875,520.0],["2000-10-06",106.875,110.1562,106.875,106.875,3153.0],["2000-10-09",107.1094,108.75,101.25,107.8125,5060.0],["2000-10-10",104.0625,105.0,104.0625,104.0625,107.0],["2000-10-11",105.7031,108.75,97.5,106.875,3120.0],["2000-10-12",106.875,109.6875,90.0,103.125,5953.0],["2000-10-13",95.625,103.125,91.875,92.8125,2107.0],["2000-10-16",90.9375,94.6875,82.5,88.125,3107.0],["2000-10-17",82.5,89.0625,80.1562,80.1562,2980.0],["2000-10-18",77.8125,82.5,71.25,74.0625,3607.0],["2000-10-19",80.625,89.5312,74.2969,87.1875,1640.0],["2000-10-20",84.6094,89.0625,77.8125,79.6875,3053.0],["2000-10-23",79.6875,81.5625,76.875,77.8125,9280.0],["2000-10-24",76.875,80.625,75.0,75.9375,4487.0],["2000-10-25",80.625,80.625,69.6094,73.125,2047.0],["2000-10-26",73.125,75.0,71.25,73.125,960.0],["2000-10-27",69.6094,75.0,67.5,67.5,2367.0],["2000-10-30",71.25,71.4844,67.5,71.25,2033.0],["2000-10-31",72.1875,75.0,71.25,73.125,1620.0],["2000-11-01",71.25,75.0,66.0938,69.375,3567.0],["2000-11-02",74.0625,74.0625,64.2188,69.375,3433.0],["2000-11-03",67.5,75.0,65.625,67.5,4167.0],["2000-11-06",69.375,72.1875,63.75,64.6875,2213.0],["2000-11-07",64.6875,71.25,64.6875,71.25,1473.0],["2000-11-08",73.125,75.0,71.25,73.125,2193.0],["2000-11-09",75.0,75.0,73.125,73.125,1947.0],["2000-11-10",75.0,75.0,62.8125,67.5,2273.0],["2000-11-13",67.0312,71.25,61.875,61.875,1340.0],["2000-11-14",63.75,67.5,62.8125,67.5,960.0],["2000-11-15",66.5625,67.5,63.75,66.5625,1520.0],["2000-11-16",69.375,73.125,65.625,73.125,1780.0],["2000-11-17",72.4219,72.6562,71.7188,72.1875,960.0],["2000-11-20",72.1875,72.1875,61.875,64.6875,1240.0],["2000-11-21",61.875,63.75,57.1875,58.125,2853.0],["2000-11-22",56.25,56.7188,46.875,48.75,2627.0],["2000-11-24",48.9844,57.1875,47.8125,56.25,1200.0],["2000-11-27",57.1875,63.75,56.25,63.2812,3873.0],["2000-11-28",63.2812,63.2812,55.7812,60.9375,3733.0],["2000-11-29",58.3594,61.875,57.1875,59.0625,787.0],["2000-11-30",59.2969,60.0,56.7188,56.7188,5273.0],["2000-12-01",60.9375,63.75,49.2188,50.625,2627.0],["2000-12-04",50.625,55.3125,41.25,43.125,8593.0],["2000-12-05",50.8594,60.0,46.875,60.0,1927.0],["2000-12-06",60.0,60.0,56.25,57.1875,4820.0],["2000-12-07",49.6875,53.4375,46.875,46.875,15207.0],["2000-12-08",48.75,56.25,48.75,56.25,4627.0],["2000-12-11",55.3125,60.0,52.5,52.5,1540.0],["2000-12-12",53.2031,54.375,51.5625,52.5,1153.0],["2000-12-13",53.6719,57.1875,53.4375,57.1875,3913.0],["2000-12-14",56.25,59.0625,55.3125,56.25,673.0],["2000-12-15",56.25,60.0,54.375,58.125,3733.0],["2000-12-18",58.125,59.0625,52.5,56.25,3147.0],["2000-12-19",56.7188,56.7188,52.5,54.375,1853.0],["2000-12-20",52.0312,52.0312,39.375,43.125,5227.0],["2000-12-21",44.0625,46.875,33.75,34.2188,10987.0],["2000-12-22",33.2812,38.4375,32.8125,37.5,16633.0],["2000-12-26",36.5625,37.9688,32.8125,33.75,4707.0],["2000-12-27",33.2812,35.625,30.0,32.8125,13187.0],["2000-12-28",32.8125,32.8125,30.0,30.9375,11847.0],["2000-12-29",32.3438,39.375,30.0,38.4375,16027.0],["2001-01-02",39.375,45.0,33.75,41.25,5687.0],["2001-01-03",46.4062,52.5,42.1875,52.5,6380.0],["2001-01-04",52.5,65.625,52.2656,65.625,9767.0],["2001-01-05",65.3906,65.3906,58.125,60.0,1773.0],["2001-01-08",57.1875,60.0,52.5,52.9688,3787.0],["2001-01-09",53.4375,56.25,52.5,56.25,1500.0],["2001-01-10",53.4375,60.0,53.4375,56.25,927.0],["2001-01-11",56.25,58.125,54.375,54.375,687.0],["2001-01-12",54.375,58.125,54.375,58.125,287.0],["2001-01-16",54.375,56.25,52.5,53.4375,727.0],["2001-01-17",52.9688,58.125,52.9688,55.3125,1193.0],["2001-01-18",57.8906,58.125,55.3125,57.1875,660.0],["2001-01-19",56.9531,66.5625,54.375,66.5625,1247.0],["2001-01-22",58.125,64.6875,58.125,63.75,2460.0],["2001-01-23",60.9375,62.8125,60.0,60.9375,1607.0],["2001-01-24",60.2344,61.875,59.0625,60.0,2900.0],["2001-01-25",60.0,65.625,60.0,63.75,1600.0],["2001-01-26",67.5,87.6562,63.75,76.875,22360.0],["2001-01-29",79.9219,80.1562,73.125,76.4062,3953.0],["2001-01-30",76.875,78.75,73.125,75.4688,2713.0],["2001-01-31",75.4688,83.4375,75.0,80.625,4027.0],["2001-02-01",82.5,82.5,76.875,78.75,2467.0],["2001-02-02",78.5156,78.5156,74.0625,76.875,3160.0],["2001-02-05",76.875,78.75,74.0625,75.7031,1300.0],["2001-02-06",74.5312,75.0,61.4062,61.875,10193.0],["2001-02-07",63.75,65.3906,55.3125,57.1875,7300.0],["2001-02-08",58.125,58.125,52.5,54.375,1580.0],["2001-02-09",58.125,60.0,56.25,58.125,1120.0],["2001-02-12",58.8281,60.0,57.1875,59.0625,1240.0],["2001-02-13",57.8906,59.0625,55.3125,58.125,807.0],["2001-02-14",58.125,58.125,55.3125,56.25,527.0],["2001-02-15",57.1875,57.1875,52.5,53.4375,1960.0],["2001-02-16",53.4375,53.4375,45.0,45.0,2767.0],["2001-02-20",46.875,50.625,44.0625,45.0,2247.0],["2001-02-21",45.9375,52.0312,45.9375,52.0312,967.0],["2001-02-22",52.5,55.3125,46.875,51.5625,1180.0],["2001-02-23",47.8125,53.4375,47.8125,49.6875,1027.0],["2001-02-26",52.5,56.25,50.625,53.4375,9140.0],["2001-02-27",56.25,56.25,52.0312,52.5,3280.0],["2001-02-28",52.2656,53.4375,49.2188,52.5,3340.0],["2001-03-01",50.625,52.9688,49.6875,52.9688,667.0],["2001-03-02",52.5,52.9688,49.6875,51.5625,207.0],["2001-03-05",49.6875,50.625,48.75,49.2188,847.0],["2001-03-06",49.2188,52.5,48.75,51.5625,273.0],["2001-03-07",49.9219,49.9219,45.0,48.75,1073.0],["2001-03-08",49.6875,52.5,45.0,45.9375,667.0],["2001-03-09",45.9375,46.875,44.0625,45.9375,860.0],["2001-03-12",45.9375,46.4062,43.125,45.0,6307.0],["2001-03-13",44.5312,49.6875,44.0625,45.9375,973.0],["2001-03-14",50.3906,50.625,43.125,44.5312,3880.0],["2001-03-15",43.125,45.0,41.25,43.125,660.0],["2001-03-16",41.25,45.0,37.0312,45.0,3420.0],["2001-03-19",43.3594,47.3438,43.125,45.0,727.0],["2001-03-20",45.9375,45.9375,41.25,41.25,1413.0],["2001-03-21",39.375,44.5312,35.625,35.625,2153.0],["2001-03-22",35.625,35.625,33.75,35.625,1213.0],["2001-03-23",39.375,43.3594,35.625,39.375,2027.0],["2001-03-26",40.3125,44.2969,39.8438,43.125,1333.0],["2001-03-27",44.0625,44.0625,36.5625,37.5,6000.0],["2001-03-28",37.5,37.5,34.6875,37.5,1067.0],["2001-03-29",36.0938,38.4375,35.625,37.5,3547.0],["2001-03-30",35.625,38.4375,29.0625,32.3438,13973.0],["2001-04-02",33.75,34.6875,30.0,30.9375,1000.0],["2001-04-03",30.9375,31.4062,26.7188,28.125,2400.0],["2001-04-04",28.125,30.4688,28.125,30.4688,10500.0],["2001-04-05",32.3438,37.0312,31.4062,31.875,1680.0],["2001-04-06",32.8125,32.8125,30.0,32.8125,1027.0],["2001-04-09",35.4,35.55,33.0,33.0,853.0],["2001-04-10",33.0,33.0,31.2,31.8,660.0],["2001-04-11",31.8,32.25,30.9,30.9,853.0],["2001-04-12",30.45,32.25,30.3,31.5,1100.0],["2001-04-16",32.7,32.7,31.35,32.4,1153.0],["2001-04-17",31.35,32.7,31.35,32.4,447.0],["2001-04-18",33.3,37.2,32.7,34.05,5307.0],["2001-04-19",34.65,39.45,34.05,37.5,3327.0],["2001-04-20",37.65,37.65,35.7,35.7,780.0],["2001-04-23",36.45,36.45,31.65,33.45,1707.0],["2001-04-24",35.25,39.0,35.25,36.0,2620.0],["2001-04-25",37.5,39.0,33.0,33.0,1260.0],["2001-04-26",33.3,33.6,30.3,32.85,2113.0],["2001-04-27",30.9,33.0,30.9,31.35,4667.0],["2001-04-30",31.2,34.2,30.9,33.75,2193.0],["2001-05-01",35.25,36.0,34.5,36.0,1667.0],["2001-05-02",36.6,37.65,35.25,37.65,2993.0],["2001-05-03",37.2,39.9,37.2,39.0,1633.0],["2001-05-04",37.65,39.3,36.75,38.55,1760.0],["2001-05-07",37.65,38.25,34.5,35.25,1187.0],["2001-05-08",37.5,38.4,36.75,36.75,1760.0],["2001-05-09",36.3,38.7,36.3,36.3,393.0],["2001-05-10",41.25,49.2,41.25,45.15,8120.0],["2001-05-11",45.15,45.15,39.3,42.9,1340.0],["2001-05-14",42.9,42.9,40.35,42.0,813.0],["2001-05-15",41.25,42.0,39.0,39.0,847.0],["2001-05-16",38.85,39.3,37.5,39.0,587.0],["2001-05-17",37.65,42.0,37.65,41.25,600.0],["2001-05-18",41.85,44.1,39.0,44.1,593.0],["2001-05-21",40.65,44.85,40.65,44.85,687.0],["2001-05-22",44.55,44.85,43.35,44.85,1420.0],["2001-05-23",44.85,44.85,43.35,44.55,1507.0],["2001-05-24",46.2,46.35,43.8,45.75,3020.0],["2001-05-25",45.45,45.9,45.0,45.0,953.0],["2001-05-29",44.55,45.0,38.1,38.85,2507.0],["2001-05-30",39.0,40.95,35.4,36.75,1633.0],["2001-05-31",38.25,38.4,34.2,38.4,1100.0],["2001-06-01",39.45,39.45,37.5,38.85,413.0],["2001-06-04",38.85,39.0,34.5,37.35,1160.0],["2001-06-05",36.75,38.25,36.3,36.3,867.0],["2001-06-06",36.0,38.1,34.8,34.8,433.0],["2001-06-07",34.5,36.3,34.05,34.65,767.0],["2001-06-08",34.95,38.25,34.5,35.55,1460.0],["2001-06-11",36.0,36.0,33.6,33.6,767.0],["2001-06-12",34.2,34.2,32.4,34.2,600.0],["2001-06-13",34.35,38.85,34.35,37.35,1040.0],["2001-06-14",32.4,33.75,28.8,30.75,10287.0],["2001-06-15",31.05,32.25,30.9,31.05,1673.0],["2001-06-18",32.1,32.1,31.5,31.5,120.0],["2001-06-19",31.5,33.6,30.0,33.45,813.0],["2001-06-20",30.0,31.35,30.0,31.2,460.0],["2001-06-21",30.0,32.1,30.0,30.3,213.0],["2001-06-22",30.45,30.75,30.3,30.75,127.0],["2001-06-25",30.75,30.75,30.0,30.15,527.0],["2001-06-26",31.35,31.35,30.15,30.75,433.0],["2001-06-27",30.75,31.05,30.15,31.05,1080.0],["2001-06-28",31.05,31.5,30.15,30.15,1240.0],["2001-06-29",30.3,30.75,30.0,30.75,1060.0],["2001-07-02",30.0,33.0,30.0,33.0,1640.0],["2001-07-03",32.1,32.25,31.5,32.1,147.0],["2001-07-05",31.5,32.25,31.2,31.2,647.0],["2001-07-06",31.2,31.65,30.6,30.6,313.0],["2001-07-09",30.75,31.5,30.0,31.5,260.0],["2001-07-10",30.0,30.75,30.0,30.0,320.0],["2001-07-11",30.15,30.6,28.8,29.25,2873.0],["2001-07-12",28.8,30.75,28.8,29.25,2707.0],["2001-07-13",29.85,30.45,28.95,29.25,4287.0],["2001-07-16",29.25,31.5,29.25,29.4,1900.0],["2001-07-17",29.25,30.0,28.5,29.85,3193.0],["2001-07-18",29.85,29.85,27.75,29.25,3907.0],["2001-07-19",28.95,29.25,28.5,28.5,213.0],["2001-07-20",28.2,29.7,27.45,29.7,887.0],["2001-07-23",29.7,30.0,27.75,27.75,580.0],["2001-07-24",29.25,30.75,27.15,29.4,6413.0],["2001-07-25",32.25,32.25,27.9,29.25,2560.0],["2001-07-26",30.0,30.0,27.9,30.0,920.0],["2001-07-27",30.0,30.75,28.5,30.75,1627.0],["2001-07-30",30.75,32.25,28.5,28.65,507.0],["2001-07-31",29.25,30.45,28.2,28.2,927.0],["2001-08-01",27.9,30.0,27.9,29.1,440.0],["2001-08-02",28.5,28.5,25.65,26.1,1873.0],["2001-08-03",27.6,28.35,25.5,28.35,1593.0],["2001-08-06",28.2,28.35,26.4,27.0,307.0],["2001-08-07",26.25,27.75,26.25,26.85,827.0],["2001-08-08",26.55,28.5,26.55,27.75,507.0],["2001-08-09",27.75,29.25,27.75,28.05,2087.0],["2001-08-10",28.05,28.5,25.05,28.35,487.0],["2001-08-13",28.35,28.35,26.25,26.55,647.0],["2001-08-14",29.25,29.25,27.75,27.75,493.0],["2001-08-15",27.75,29.85,22.5,27.3,1407.0],["2001-08-16",28.05,28.05,23.25,23.25,3467.0],["2001-08-17",26.85,26.85,22.95,24.75,1580.0],["2001-08-20",23.7,26.25,23.7,24.0,887.0],["2001-08-21",23.4,25.35,23.25,25.35,280.0],["2001-08-22",25.35,25.5,22.2,23.25,1787.0],["2001-08-23",24.0,24.0,22.05,22.5,1027.0],["2001-08-24",21.15,22.5,21.0,21.75,3320.0],["2001-08-27",21.75,24.3,18.75,19.5,1793.0],["2001-08-28",19.35,19.35,15.75,16.65,4213.0],["2001-08-29",17.25,18.0,15.15,17.25,4993.0],["2001-08-30",18.0,21.0,18.0,20.85,1580.0],["2001-08-31",21.0,23.1,20.25,22.95,1020.0],["2001-09-04",23.4,25.5,23.25,23.25,2460.0],["2001-09-05",23.25,23.25,21.15,21.15,2800.0],["2001-09-06",21.15,21.6,20.55,21.0,1247.0],["2001-09-07",21.45,21.45,18.75,20.25,1387.0],["2001-09-10",21.15,21.15,18.75,19.5,1367.0],["2001-09-17",19.5,19.5,15.15,15.6,5867.0],["2001-09-18",16.5,18.0,15.0,16.35,6040.0],["2001-09-19",15.75,16.8,15.0,15.0,3500.0],["2001-09-20",15.0,22.35,14.25,15.45,5407.0],["2001-09-21",15.0,15.0,12.0,13.5,13027.0],["2001-09-24",13.5,15.0,12.0,15.0,1867.0],["2001-09-25",13.2,15.0,12.0,13.2,6433.0],["2001-09-26",13.05,13.2,12.3,12.45,1007.0],["2001-09-27",11.7,12.45,10.05,10.95,20733.0],["2001-09-28",12.0,12.3,11.25,12.3,1993.0],["2001-10-01",12.0,15.0,12.0,12.75,733.0],["2001-10-02",14.85,14.85,11.25,13.05,4233.0],["2001-10-03",13.05,13.5,12.6,12.75,4187.0],["2001-10-04",14.25,15.0,12.75,13.8,2627.0],["2001-10-05",14.25,14.25,13.5,13.5,813.0],["2001-10-08",13.5,14.85,13.05,13.05,513.0],["2001-10-09",13.05,13.2,11.4,12.0,19933.0],["2001-10-10",11.7,13.2,11.7,12.75,520.0],["2001-10-11",13.95,15.0,13.95,14.85,300.0],["2001-10-12",14.85,15.0,14.25,14.25,1027.0],["2001-10-15",14.4,14.85,13.2,13.2,1160.0],["2001-10-16",12.75,13.65,12.15,13.5,1907.0],["2001-10-17",14.1,14.1,12.75,13.5,1867.0],["2001-10-18",13.95,14.1,12.6,13.2,1433.0],["2001-10-19",12.9,13.5,12.75,13.5,113.0],["2001-10-22",13.8,13.95,12.75,13.5,1900.0],["2001-10-23",13.35,14.25,12.0,14.1,25100.0],["2001-10-24",14.25,14.25,12.0,13.2,26347.0],["2001-10-25",13.05,13.95,12.9,13.2,2380.0],["2001-10-26",13.5,13.95,12.3,12.3,3607.0],["2001-10-29",12.3,13.95,12.3,13.5,1253.0],["2001-10-30",13.95,13.95,12.3,13.05,1073.0],["2001-10-31",13.35,13.35,12.75,12.9,213.0],["2001-11-01",13.35,14.25,13.2,13.5,3193.0],["2001-11-02",13.95,14.25,13.5,14.25,1167.0],["2001-11-05",13.8,22.2,13.8,17.25,5773.0],["2001-11-06",20.85,21.0,17.55,17.85,3287.0],["2001-11-07",18.0,19.5,15.75,19.5,1607.0],["2001-11-08",19.5,20.25,18.0,20.25,2180.0],["2001-11-09",19.5,21.45,19.5,21.3,2873.0],["2001-11-12",21.45,21.9,19.5,21.75,1093.0],["2001-11-13",21.3,24.45,21.3,22.8,2160.0],["2001-11-14",24.0,24.9,23.1,23.25,5587.0],["2001-11-15",23.85,24.9,18.75,22.2,3113.0],["2001-11-16",20.1,23.25,19.95,20.4,3600.0],["2001-11-19",20.1,22.5,18.0,18.75,6500.0],["2001-11-20",20.25,20.25,16.05,17.25,2320.0],["2001-11-21",17.25,22.05,16.05,16.05,4587.0],["2001-11-23",16.95,17.85,15.45,17.85,480.0],["2001-11-26",16.65,17.4,15.3,15.75,2573.0],["2001-11-27",16.05,18.3,15.75,18.3,1033.0],["2001-11-28",18.0,20.25,17.1,17.85,7993.0],["2001-11-29",19.35,20.25,18.75,20.1,1693.0],["2001-11-30",20.25,20.25,18.9,19.5,1927.0],["2001-12-03",19.05,19.5,17.1,19.05,4700.0],["2001-12-04",17.55,18.9,17.1,17.1,447.0],["2001-12-05",17.25,19.2,15.9,16.5,4873.0],["2001-12-06",16.5,16.95,16.05,16.2,1460.0],["2001-12-07",16.95,18.0,16.2,17.25,1727.0],["2001-12-10",17.25,17.25,15.9,16.65,1433.0],["2001-12-11",16.8,17.25,15.75,15.75,2913.0],["2001-12-12",15.75,16.95,15.0,15.9,640.0],["2001-12-13",15.9,17.1,15.0,16.8,420.0],["2001-12-14",16.2,16.95,15.75,16.2,1267.0],["2001-12-17",15.75,18.0,14.25,17.1,1587.0],["2001-12-18",16.05,17.1,15.9,15.9,5147.0],["2001-12-19",15.3,15.9,15.15,15.45,667.0],["2001-12-20",15.3,15.9,15.3,15.45,17433.0],["2001-12-21",15.9,16.2,15.9,16.2,2500.0],["2001-12-24",15.3,15.75,14.1,15.0,4940.0],["2001-12-26",14.4,18.45,14.4,14.55,2567.0],["2001-12-27",14.7,18.0,14.55,15.75,3400.0],["2001-12-28",16.5,18.0,15.75,17.25,10353.0],["2001-12-31",17.25,17.7,15.9,16.2,4473.0],["2002-01-02",17.85,19.05,17.25,18.75,2447.0],["2002-01-03",18.75,18.75,16.05,16.2,793.0],["2002-01-04",16.5,18.6,16.5,16.95,273.0],["2002-01-07",18.3,19.05,16.65,17.25,1580.0],["2002-01-08",18.0,18.75,17.7,18.3,1153.0],["2002-01-09",18.75,19.5,17.4,17.4,1507.0],["2002-01-10",17.55,18.3,16.65,17.25,413.0],["2002-01-11",18.0,18.3,16.8,17.25,1560.0],["2002-01-14",18.0,18.0,17.25,17.4,1767.0],["2002-01-15",18.0,19.05,17.85,18.75,1380.0],["2002-01-16",18.15,18.9,18.0,18.0,1213.0],["2002-01-17",18.0,18.75,17.85,17.85,1167.0],["2002-01-18",17.25,18.6,17.1,18.0,40.0],["2002-01-22",18.75,18.75,16.65,17.7,5220.0],["2002-01-23",17.7,18.75,16.8,18.6,980.0],["2002-01-24",18.75,18.75,18.0,18.3,707.0],["2002-01-25",18.0,18.6,18.0,18.6,1360.0],["2002-01-28",16.95,18.45,16.95,17.25,1587.0],["2002-01-29",18.0,18.0,16.65,17.25,1553.0],["2002-01-30",16.8,18.45,16.8,18.0,6313.0],["2002-01-31",18.45,18.45,16.8,18.0,1273.0],["2002-02-01",16.95,18.0,16.8,17.85,947.0],["2002-02-04",17.85,18.45,16.2,16.35,3493.0],["2002-02-05",17.55,17.55,14.7,17.25,1700.0],["2002-02-06",17.4,17.7,12.3,15.3,4940.0],["2002-02-07",16.35,16.35,14.7,14.85,313.0],["2002-02-08",15.3,16.5,14.85,15.3,1087.0],["2002-02-11",15.45,17.1,14.4,17.1,1760.0],["2002-02-12",16.8,16.8,15.3,16.65,207.0],["2002-02-13",16.8,17.1,16.2,16.2,573.0],["2002-02-14",16.2,16.2,15.3,15.3,60.0],["2002-02-15",15.3,17.1,15.0,15.15,847.0],["2002-02-19",15.15,16.05,14.7,15.0,833.0],["2002-02-20",15.0,16.2,14.85,15.75,400.0],["2002-02-21",15.75,16.65,13.5,13.5,847.0],["2002-02-22",15.0,16.95,15.0,16.8,3513.0],["2002-02-25",16.8,16.8,15.45,15.6,580.0],["2002-02-26",15.45,16.5,15.3,16.2,700.0],["2002-02-27",15.75,16.2,15.3,16.2,747.0],["2002-02-28",16.2,16.2,14.85,15.75,1473.0],["2002-03-01",15.45,18.0,15.45,18.0,3540.0],["2002-03-04",17.25,18.0,17.25,17.25,2373.0],["2002-03-05",16.5,16.65,15.15,15.3,980.0],["2002-03-06",16.35,18.0,15.9,16.5,1660.0],["2002-03-07",17.25,17.25,16.2,16.2,440.0],["2002-03-08",16.35,17.25,16.35,17.1,420.0],["2002-03-11",17.1,17.1,16.5,17.1,393.0],["2002-03-12",16.95,17.1,16.65,16.95,347.0],["2002-03-13",16.65,16.65,16.65,16.65,160.0],["2002-03-14",16.65,17.25,16.65,17.25,353.0],["2002-03-15",17.25,17.25,15.15,16.35,1427.0],["2002-03-18",15.9,16.35,15.75,15.75,540.0],["2002-03-19",15.75,16.35,15.75,15.75,2527.0],["2002-03-20",16.2,16.2,15.45,15.6,440.0],["2002-03-21",15.6,16.5,15.15,16.5,9673.0],["2002-03-22",16.5,17.25,16.5,17.25,1273.0],["2002-03-25",17.1,17.55,17.1,17.55,1447.0],["2002-03-26",17.55,17.55,17.1,17.55,1060.0],["2002-03-27",17.55,17.55,17.25,17.25,540.0],["2002-03-28",17.25,17.25,15.9,15.9,1380.0],["2002-04-01",15.9,16.35,15.0,15.6,1733.0],["2002-04-02",16.35,16.35,15.45,15.6,427.0],["2002-04-03",15.45,15.45,15.45,15.45,33.0],["2002-04-04",16.05,16.35,15.45,16.35,2400.0],["2002-04-05",16.5,16.5,16.35,16.5,387.0],["2002-04-08",16.35,16.5,16.2,16.2,780.0],["2002-04-09",16.5,16.5,15.6,15.6,940.0],["2002-04-10",15.75,16.65,15.75,16.2,5847.0],["2002-04-11",16.2,16.5,15.75,16.2,967.0],["2002-04-12",16.2,16.35,15.15,15.75,720.0],["2002-04-15",15.75,15.75,15.15,15.3,807.0],["2002-04-16",15.3,15.75,15.15,15.75,320.0],["2002-04-17",15.15,15.9,14.4,15.6,473.0],["2002-04-18",15.3,15.75,15.3,15.75,7100.0],["2002-04-19",16.05,17.1,15.9,16.2,353.0],["2002-04-22",16.2,16.5,11.4,16.35,1140.0],["2002-04-23",15.75,17.25,15.75,16.35,1160.0],["2002-04-24",16.5,18.0,16.35,17.55,4560.0],["2002-04-25",17.7,18.0,17.25,17.85,8073.0],["2002-04-26",17.55,18.0,17.25,17.25,460.0],["2002-04-29",17.25,17.25,17.25,17.25,447.0],["2002-04-30",17.25,17.7,17.25,17.55,2013.0],["2002-05-01",17.25,17.85,16.8,17.4,11587.0],["2002-05-02",18.0,18.0,16.8,17.55,4060.0],["2002-05-03",17.25,18.0,17.25,17.25,4400.0],["2002-05-06",17.25,18.0,16.8,18.0,1253.0],["2002-05-07",18.0,18.0,17.25,17.4,1320.0],["2002-05-08",18.15,18.45,18.0,18.0,827.0],["2002-05-09",18.45,20.25,18.3,18.3,1393.0],["2002-05-10",18.3,19.5,18.3,18.75,1020.0],["2002-05-13",18.6,18.75,18.0,18.75,633.0],["2002-05-14",19.5,19.5,17.25,17.7,1860.0],["2002-05-15",18.45,18.45,17.25,17.25,67.0],["2002-05-16",18.0,19.35,17.55,17.55,667.0],["2002-05-17",18.75,19.35,18.0,19.35,727.0],["2002-05-20",18.0,19.35,18.0,18.3,627.0],["2002-05-21",17.55,19.5,17.55,19.5,2187.0],["2002-05-22",19.5,21.3,18.75,20.55,2080.0],["2002-05-23",21.6,23.4,20.85,21.0,4633.0],["2002-05-24",22.5,26.25,22.5,25.5,5787.0],["2002-05-28",24.0,25.8,23.25,24.45,3793.0],["2002-05-29",24.6,25.5,22.5,22.8,833.0],["2002-05-30",22.65,22.65,21.0,21.15,2133.0],["2002-05-31",21.0,21.45,19.65,20.25,1060.0],["2002-06-03",20.25,20.25,18.15,18.6,3307.0],["2002-06-04",18.75,19.65,18.75,19.65,1833.0],["2002-06-05",19.5,19.5,19.2,19.2,47.0],["2002-06-06",19.5,19.5,19.5,19.5,307.0],["2002-06-07",19.5,25.2,19.5,21.3,1060.0],["2002-06-10",20.4,22.5,18.75,22.2,2407.0],["2002-06-11",21.75,21.75,21.0,21.0,473.0],["2002-06-12",20.25,21.75,19.5,20.25,627.0],["2002-06-13",21.75,21.75,21.0,21.0,267.0],["2002-06-14",19.5,21.75,18.75,21.75,507.0],["2002-06-17",22.05,22.8,22.05,22.8,553.0],["2002-06-18",23.1,24.15,22.5,23.25,780.0],["2002-06-19",24.0,24.0,22.2,22.2,873.0],["2002-06-20",22.5,22.5,21.0,21.75,507.0],["2002-06-21",22.65,22.65,21.6,21.75,493.0],["2002-06-24",21.9,21.9,18.3,20.7,313.0],["2002-06-25",21.3,21.9,20.25,20.85,5453.0],["2002-06-26",21.0,21.0,19.5,19.5,753.0],["2002-06-27",20.25,21.15,17.7,21.0,2660.0],["2002-06-28",18.9,19.8,18.0,18.75,927.0],["2002-07-01",18.9,19.65,18.75,18.75,1113.0],["2002-07-02",18.75,19.2,17.25,17.25,807.0],["2002-07-03",17.1,17.4,16.8,16.8,573.0],["2002-07-05",17.4,18.6,16.8,17.1,427.0],["2002-07-08",16.95,19.5,16.95,17.4,653.0],["2002-07-09",17.4,17.4,14.85,15.0,32480.0],["2002-07-10",15.45,15.45,9.75,10.5,37047.0],["2002-07-11",12.0,15.3,12.0,14.55,13660.0],["2002-07-12",14.7,14.85,9.9,13.35,2180.0],["2002-07-15",13.35,13.5,11.4,13.5,1127.0],["2002-07-16",12.0,13.5,11.4,13.5,1567.0],["2002-07-17",13.95,13.95,12.3,12.75,1347.0],["2002-07-18",12.3,13.5,12.3,13.5,127.0],["2002-07-19",12.75,14.1,12.0,13.5,1353.0],["2002-07-22",13.5,13.5,11.25,11.25,780.0],["2002-07-23",11.25,14.25,11.25,12.45,600.0],["2002-07-24",12.45,14.25,12.45,12.75,753.0],["2002-07-25",13.95,14.1,13.8,13.95,487.0],["2002-07-26",13.5,14.25,13.5,14.25,1520.0],["2002-07-29",14.55,14.85,13.8,14.25,520.0],["2002-07-30",14.25,18.75,12.75,12.75,1700.0],["2002-07-31",14.4,15.9,12.9,13.5,1027.0],["2002-08-01",13.8,16.5,13.5,14.25,1233.0],["2002-08-02",15.3,15.3,13.05,13.05,433.0],["2002-08-05",13.5,13.5,13.5,13.5,53.0],["2002-08-06",13.05,13.95,12.75,13.95,1707.0],["2002-08-07",13.5,13.5,13.5,13.5,13.0],["2002-08-08",13.2,13.5,13.2,13.5,20.0],["2002-08-09",13.5,13.5,12.0,12.75,4813.0],["2002-08-12",12.45,12.75,12.0,12.15,607.0],["2002-08-13",12.75,12.75,12.0,12.0,853.0],["2002-08-14",12.15,13.2,12.15,12.75,107.0],["2002-08-15",13.2,13.2,11.4,12.75,793.0],["2002-08-16",12.75,12.75,12.75,12.75,87.0],["2002-08-19",12.15,13.5,12.15,13.5,420.0],["2002-08-20",13.5,13.5,13.5,13.5,0.0],["2002-08-21",13.5,13.5,13.05,13.05,260.0],["2002-08-22",13.5,13.5,12.3,13.5,133.0],["2002-08-23",12.75,13.35,12.45,13.35,787.0],["2002-08-26",13.5,13.5,12.6,12.75,213.0],["2002-08-27",12.6,12.6,11.55,12.6,2567.0],["2002-08-28",11.7,12.75,11.7,12.75,87.0],["2002-08-29",11.55,11.7,11.55,11.7,113.0],["2002-08-30",11.85,12.15,11.7,12.0,267.0],["2002-09-03",11.7,11.85,11.7,11.85,100.0],["2002-09-04",11.85,12.0,11.85,12.0,233.0],["2002-09-05",11.7,11.85,10.05,10.5,1893.0],["2002-09-06",10.65,11.25,10.65,10.65,920.0],["2002-09-09",10.95,10.95,10.5,10.5,1033.0],["2002-09-10",10.5,10.65,9.9,9.9,540.0],["2002-09-11",9.9,9.9,9.75,9.75,227.0],["2002-09-12",9.75,9.75,7.35,7.8,2113.0],["2002-09-13",7.95,11.55,7.95,9.75,1460.0],["2002-09-16",9.3,10.5,9.3,9.75,80.0],["2002-09-17",9.45,10.35,9.15,10.35,307.0],["2002-09-18",9.3,10.2,7.35,10.2,1600.0],["2002-09-19",9.75,9.9,7.95,8.25,260.0],["2002-09-20",8.25,8.85,7.5,8.25,1313.0],["2002-09-23",8.25,8.7,8.25,8.7,293.0],["2002-09-24",8.25,9.6,7.5,9.15,2567.0],["2002-09-25",9.0,12.0,8.4,11.7,1147.0],["2002-09-26",10.5,10.8,9.0,10.8,593.0],["2002-09-27",9.75,9.75,9.45,9.45,173.0],["2002-09-30",9.6,9.75,8.7,8.85,847.0],["2002-10-01",9.0,10.5,8.7,8.7,887.0],["2002-10-02",10.05,10.2,9.9,9.9,400.0],["2002-10-03",9.75,10.8,9.75,10.5,460.0],["2002-10-04",9.3,9.9,9.3,9.75,693.0],["2002-10-07",9.6,10.05,9.3,9.6,700.0],["2002-10-08",9.0,9.0,8.4,8.85,240.0],["2002-10-09",9.0,10.05,8.4,8.4,493.0],["2002-10-10",8.85,9.0,7.5,7.5,807.0],["2002-10-11",7.5,8.7,7.5,8.55,733.0],["2002-10-14",7.65,8.4,7.65,8.4,73.0],["2002-10-15",8.7,8.7,7.65,7.8,313.0],["2002-10-16",7.5,9.45,7.5,9.0,2653.0],["2002-10-17",9.3,10.35,9.0,9.0,1780.0],["2002-10-18",7.8,8.4,7.65,8.25,240.0],["2002-10-21",8.1,9.0,8.1,8.4,40.0],["2002-10-22",8.4,9.75,7.95,7.95,427.0],["2002-10-23",8.25,8.25,7.65,7.65,193.0],["2002-10-24",7.5,9.75,6.75,7.8,1587.0],["2002-10-25",7.95,7.95,7.95,7.95,20.0],["2002-10-28",8.1,8.1,7.05,7.2,553.0],["2002-10-29",6.9,9.0,6.9,9.0,1987.0],["2002-10-30",8.4,9.0,8.4,8.7,267.0],["2002-10-31",7.5,8.85,5.85,8.85,733.0],["2002-11-01",7.8,7.8,7.8,7.8,7.0],["2002-11-04",7.2,8.7,7.2,8.1,467.0],["2002-11-05",8.1,9.0,7.95,9.0,1307.0],["2002-11-06",8.55,8.55,7.65,7.65,1433.0],["2002-11-07",7.65,9.15,7.2,7.95,2393.0],["2002-11-08",8.4,8.4,7.5,7.5,2307.0],["2002-11-11",7.35,7.35,6.6,7.2,467.0],["2002-11-12",7.35,8.55,5.7,6.9,4620.0],["2002-11-13",6.75,7.5,5.85,7.2,2020.0],["2002-11-14",6.9,7.95,2.1,3.9,12180.0],["2002-11-15",3.6,3.9,2.55,2.55,24380.0],["2002-11-18",3.0,3.15,2.55,2.7,4373.0],["2002-11-19",3.15,3.15,2.55,2.7,8400.0],["2002-11-20",3.0,4.35,2.55,3.6,483153.0],["2002-11-21",3.9,5.25,3.6,4.2,293613.0],["2002-11-22",4.2,4.35,3.3,3.9,83447.0],["2002-11-25",4.05,4.2,3.45,3.45,40247.0],["2002-11-26",3.45,3.75,3.15,3.6,38320.0],["2002-11-27",3.6,4.5,3.15,3.45,124347.0],["2002-11-29",3.6,3.75,3.45,3.6,32180.0],["2002-12-02",3.75,6.15,3.45,6.15,228387.0],["2002-12-03",5.55,5.85,5.1,5.25,85993.0],["2002-12-04",5.1,5.55,4.35,5.1,37353.0],["2002-12-05",5.25,5.55,4.8,4.95,18700.0],["2002-12-06",4.8,5.1,4.35,4.65,20733.0],["2002-12-09",4.35,4.65,4.05,4.05,15853.0],["2002-12-10",4.2,4.35,3.45,4.05,10740.0],["2002-12-11",4.2,4.35,3.6,4.05,9807.0],["2002-12-12",3.9,4.35,3.75,4.2,16660.0],["2002-12-13",4.35,4.35,3.75,3.9,17153.0],["2002-12-16",4.05,4.05,3.75,3.75,6953.0],["2002-12-17",3.75,4.05,3.45,3.75,11320.0],["2002-12-18",3.6,3.75,3.45,3.6,3773.0],["2002-12-19",3.45,3.75,3.45,3.6,2533.0],["2002-12-20",3.6,3.6,3.45,3.6,5153.0],["2002-12-23",3.45,3.75,2.85,3.15,22853.0],["2002-12-24",3.0,3.3,3.0,3.15,5793.0],["2002-12-26",3.0,3.3,2.7,3.15,4900.0],["2002-12-27",3.15,3.3,2.7,3.3,6793.0],["2002-12-30",3.0,3.15,2.7,2.85,21693.0],["2002-12-31",2.7,3.0,2.7,2.7,7380.0],["2003-01-02",2.85,3.0,2.85,2.85,4747.0],["2003-01-03",3.15,3.75,3.0,3.45,26313.0],["2003-01-06",3.6,3.6,3.0,3.3,9147.0],["2003-01-07",3.45,3.45,3.0,3.3,3440.0],["2003-01-08",3.45,3.45,3.15,3.15,3907.0],["2003-01-09",3.15,3.3,2.85,3.15,6773.0],["2003-01-10",3.15,3.45,3.0,3.15,4667.0],["2003-01-13",3.0,3.3,3.0,3.3,2827.0],["2003-01-14",3.0,3.45,3.0,3.15,6307.0],["2003-01-15",3.15,3.3,3.0,3.0,3860.0],["2003-01-16",3.15,3.15,2.85,3.0,7720.0],["2003-01-17",3.0,3.3,2.7,3.15,3253.0],["2003-01-21",2.85,3.3,2.7,3.0,7560.0],["2003-01-22",3.0,3.15,2.7,2.85,3147.0],["2003-01-23",2.7,3.15,2.7,2.85,2840.0],["2003-01-24",3.0,3.0,1.65,2.4,9747.0],["2003-01-27",2.1,2.55,2.1,2.25,9227.0],["2003-01-28",2.25,2.7,2.25,2.4,3033.0],["2003-01-29",2.55,2.85,2.4,2.7,2420.0],["2003-01-30",2.7,3.0,2.55,2.85,4847.0],["2003-01-31",2.85,3.6,2.7,3.15,26120.0],["2003-02-03",3.15,3.3,2.85,3.0,12660.0],["2003-02-04",1.65,2.55,1.5,1.65,15620.0],["2003-02-05",1.95,2.1,1.65,2.1,12187.0],["2003-02-06",2.7,2.7,1.8,1.8,1013.0],["2003-02-07",2.4,2.4,1.95,2.1,3713.0],["2003-02-10",1.95,2.55,1.95,1.95,2207.0],["2003-02-11",2.1,2.4,1.8,2.4,2447.0],["2003-02-12",1.95,2.4,1.95,2.25,2373.0],["2003-02-13",2.1,2.4,1.8,2.1,2293.0],["2003-02-14",2.4,2.7,2.1,2.25,8693.0],["2003-02-18",1.95,2.1,1.95,2.1,1660.0],["2003-02-19",1.8,2.1,1.8,1.95,8073.0],["2003-02-20",2.1,2.25,1.8,1.95,10367.0],["2003-02-21",2.1,2.1,1.95,1.95,1640.0],["2003-02-24",1.95,1.95,1.8,1.95,5560.0],["2003-02-25",1.95,1.95,1.8,1.95,1353.0],["2003-02-26",1.95,2.1,1.8,1.8,14973.0],["2003-02-27",1.8,1.95,1.5,1.65,12740.0],["2003-02-28",1.5,1.65,1.2,1.35,26520.0],["2003-03-03",1.2,1.35,1.2,1.2,24400.0],["2003-03-04",1.05,1.2,0.9,1.05,11353.0],["2003-03-05",0.9,1.05,0.9,1.05,14660.0],["2003-03-06",1.05,1.35,0.9,1.35,5213.0],["2003-03-07",1.05,1.35,1.05,1.2,820.0],["2003-03-10",1.05,1.35,0.9,1.35,7260.0],["2003-03-11",1.35,1.35,1.35,1.35,6120.0],["2003-03-12",1.35,1.35,1.35,1.35,1667.0],["2003-03-13",1.35,1.95,1.35,1.65,13467.0],["2003-03-14",1.95,2.4,1.8,2.25,22293.0],["2003-03-17",2.25,2.4,2.1,2.4,4247.0],["2003-03-18",2.1,2.25,2.1,2.1,4007.0],["2003-03-19",1.95,1.95,1.5,1.5,10607.0],["2003-03-20",1.65,1.65,1.35,1.65,4607.0],["2003-03-21",1.35,1.65,1.35,1.65,14480.0],["2003-03-24",1.35,1.5,1.35,1.5,1007.0],["2003-03-25",1.5,1.5,1.35,1.35,1320.0],["2003-03-26",1.35,1.5,1.35,1.5,1273.0],["2003-03-27",1.5,1.65,1.5,1.5,8333.0],["2003-03-28",1.5,2.1,1.5,1.95,3100.0],["2003-03-31",1.8,2.1,1.65,2.1,4507.0],["2003-04-01",1.5,1.65,1.5,1.5,2593.0],["2003-04-02",1.95,1.95,1.65,1.65,1053.0],["2003-04-03",1.65,1.95,1.65,1.95,2740.0],["2003-04-04",1.95,1.95,1.8,1.8,2727.0],["2003-04-07",1.95,1.95,1.65,1.65,127.0],["2003-04-08",1.65,1.65,1.65,1.65,333.0],["2003-04-09",1.65,1.95,1.65,1.65,1553.0],["2003-04-10",1.65,1.95,1.65,1.95,4880.0],["2003-04-11",1.65,1.95,1.65,1.8,2727.0],["2003-04-14",1.8,2.1,1.8,2.1,973.0],["2003-04-15",1.8,2.1,1.8,2.1,1653.0],["2003-04-16",1.8,2.1,1.8,1.8,6740.0],["2003-04-17",1.8,2.4,1.8,1.95,4273.0],["2003-04-21",1.95,2.1,1.8,1.8,6213.0],["2003-04-22",1.95,1.95,1.65,1.65,2093.0],["2003-04-23",1.65,1.95,1.65,1.8,8887.0],["2003-04-24",1.8,1.8,1.65,1.65,2293.0],["2003-04-25",1.65,1.8,1.65,1.8,760.0],["2003-04-28",1.8,1.8,1.65,1.65,307.0],["2003-04-29",1.65,1.8,1.5,1.65,12020.0],["2003-04-30",1.65,1.8,1.65,1.8,2160.0],["2003-05-01",1.65,1.65,1.2,1.35,7427.0],["2003-05-02",1.5,1.65,1.35,1.5,6860.0],["2003-05-05",1.35,1.35,1.35,1.35,253.0],["2003-05-06",1.8,1.8,1.35,1.35,80.0],["2003-05-07",1.35,1.8,1.35,1.35,4653.0],["2003-05-08",1.35,1.35,1.35,1.35,0.0],["2003-05-09",1.65,1.65,1.35,1.65,2420.0],["2003-05-12",1.65,1.65,1.5,1.5,3467.0],["2003-05-13",1.35,1.65,1.35,1.65,1033.0],["2003-05-14",1.35,1.65,1.35,1.5,2360.0],["2003-05-15",1.35,1.5,1.2,1.35,5273.0],["2003-05-16",1.5,1.8,1.5,1.5,6373.0],["2003-05-19",1.65,1.65,1.2,1.2,627.0],["2003-05-20",1.2,2.25,1.2,1.35,18313.0],["2003-05-21",1.5,1.65,1.35,1.5,3713.0],["2003-05-22",1.5,1.5,1.2,1.35,13193.0],["2003-05-23",1.5,1.5,1.2,1.5,3627.0],["2003-05-27",1.35,1.5,1.2,1.35,10280.0],["2003-05-28",1.35,1.5,1.2,1.35,11387.0],["2003-05-29",1.2,1.35,1.2,1.35,6453.0],["2003-05-30",1.35,1.35,1.35,1.35,2793.0],["2003-06-02",1.35,1.5,1.35,1.35,1867.0],["2003-06-03",1.35,1.5,1.35,1.35,10713.0],["2003-06-04",1.5,1.5,1.35,1.35,13800.0],["2003-06-05",1.35,1.5,1.35,1.5,553.0],["2003-06-06",1.35,1.5,1.2,1.35,17347.0],["2003-06-09",1.35,1.5,1.35,1.5,15127.0],["2003-06-10",1.35,1.5,1.35,1.35,5327.0],["2003-06-11",1.35,1.5,1.35,1.35,2813.0],["2003-06-12",1.35,1.35,1.35,1.35,867.0],["2003-06-13",1.5,1.5,1.35,1.5,3173.0],["2003-06-16",1.5,1.5,1.5,1.5,9167.0],["2003-06-17",1.5,1.5,1.35,1.35,7233.0],["2003-06-18",1.5,1.5,1.35,1.5,640.0],["2003-06-19",1.35,1.5,1.35,1.35,1620.0],["2003-06-20",1.35,1.5,1.35,1.35,3580.0],["2003-06-23",1.35,1.65,1.35,1.65,800.0],["2003-06-24",1.35,1.65,1.35,1.5,953.0],["2003-06-25",1.35,1.35,1.35,1.35,1153.0],["2003-06-26",1.35,1.5,1.35,1.5,1133.0],["2003-06-27",1.5,1.5,1.35,1.5,3040.0],["2003-06-30",1.5,1.8,1.5,1.8,14440.0],["2003-07-01",1.5,1.95,1.5,1.65,9553.0],["2003-07-02",1.8,1.8,1.5,1.5,5013.0],["2003-07-03",1.8,1.8,1.8,1.8,1467.0],["2003-07-07",1.65,1.95,1.5,1.8,12420.0],["2003-07-08",1.5,1.95,1.5,1.8,5140.0],["2003-07-09",1.65,1.65,1.5,1.5,4347.0],["2003-07-10",1.5,1.95,1.5,1.65,2000.0],["2003-07-11",1.5,1.65,1.5,1.5,3987.0],["2003-07-14",1.5,1.5,1.5,1.5,1007.0],["2003-07-15",1.5,1.5,1.35,1.5,3133.0],["2003-07-16",1.35,1.5,1.35,1.5,307.0],["2003-07-17",1.5,1.5,1.35,1.35,5527.0],["2003-07-18",1.35,1.5,1.35,1.5,3613.0],["2003-07-21",1.5,1.5,1.35,1.5,2140.0],["2003-07-22",1.35,1.5,1.35,1.5,400.0],["2003-07-23",1.35,1.95,1.35,1.65,14493.0],["2003-07-24",1.8,1.8,1.5,1.5,1440.0],["2003-07-25",1.8,1.8,1.65,1.65,7133.0],["2003-07-28",1.65,1.8,1.65,1.8,1507.0],["2003-07-29",1.65,1.65,1.5,1.5,1360.0],["2003-07-30",1.65,1.65,1.5,1.5,1927.0],["2003-07-31",1.5,1.8,1.5,1.5,253.0],["2003-08-01",1.5,1.5,1.5,1.5,467.0],["2003-08-04",1.5,1.5,1.5,1.5,73.0],["2003-08-05",1.5,1.8,1.5,1.65,2427.0],["2003-08-06",1.65,1.65,1.65,1.65,0.0],["2003-08-07",1.5,1.65,1.5,1.5,11307.0],["2003-08-08",1.5,1.65,1.5,1.65,367.0],["2003-08-11",1.5,1.5,1.5,1.5,107.0],["2003-08-12",1.5,1.5,1.5,1.5,2453.0],["2003-08-13",1.35,1.5,1.35,1.35,1533.0],["2003-08-14",1.35,1.5,1.35,1.5,8533.0],["2003-08-15",1.35,1.35,1.35,1.35,80.0],["2003-08-18",1.35,1.5,1.35,1.35,2147.0],["2003-08-19",1.5,1.5,1.35,1.35,1060.0],["2003-08-20",1.65,1.8,1.65,1.8,1300.0],["2003-08-21",1.8,2.1,1.5,1.8,11867.0],["2003-08-22",1.8,1.8,1.5,1.65,8300.0],["2003-08-25",1.5,1.8,1.5,1.8,1853.0],["2003-08-26",1.5,1.8,1.5,1.8,2640.0],["2003-08-27",1.65,1.65,1.65,1.65,7.0],["2003-08-28",1.65,1.8,1.65,1.8,1267.0],["2003-08-29",1.65,1.8,1.65,1.8,1707.0],["2003-09-02",1.8,1.8,1.8,1.8,380.0],["2003-09-03",1.8,1.8,1.5,1.5,353.0],["2003-09-04",1.8,1.8,1.5,1.8,2040.0],["2003-09-05",1.8,1.8,1.65,1.8,1233.0],["2003-09-08",1.65,2.1,1.65,1.65,1340.0],["2003-09-09",1.65,2.1,1.65,2.1,113.0],["2003-09-10",1.8,2.1,1.65,1.8,1733.0],["2003-09-11",1.65,1.8,1.65,1.65,440.0],["2003-09-12",1.65,2.1,1.65,1.95,2760.0],["2003-09-15",1.65,1.8,1.65,1.8,13.0],["2003-09-16",1.95,2.25,1.65,1.95,5393.0],["2003-09-17",1.95,2.55,1.95,2.1,1427.0],["2003-09-18",2.55,3.45,2.55,3.3,16607.0],["2003-09-19",3.45,7.35,3.45,5.25,22920.0],["2003-09-22",5.25,6.15,4.2,4.5,14467.0],["2003-09-23",4.2,5.55,3.9,5.1,9060.0],["2003-09-24",5.55,5.85,4.5,4.8,6753.0],["2003-09-25",4.8,4.8,4.35,4.35,2980.0],["2003-09-26",4.35,4.65,4.2,4.65,2727.0],["2003-09-29",4.65,4.95,4.05,4.95,6940.0],["2003-09-30",4.65,5.1,4.65,4.65,3047.0],["2003-10-01",4.65,4.8,4.05,4.35,8633.0],["2003-10-02",4.35,4.65,3.45,3.9,11867.0],["2003-10-03",3.9,4.35,3.9,3.9,6460.0],["2003-10-06",4.2,4.95,4.2,4.8,7453.0],["2003-10-07",4.95,4.95,4.2,4.2,4100.0],["2003-10-08",4.05,4.65,4.05,4.35,1313.0],["2003-10-09",4.2,4.95,4.2,4.35,8547.0],["2003-10-10",4.5,4.5,4.35,4.35,11187.0],["2003-10-13",4.5,4.5,4.05,4.5,3980.0],["2003-10-14",4.8,4.8,4.2,4.5,3393.0],["2003-10-15",4.5,5.25,4.5,4.5,7633.0],["2003-10-16",5.25,5.25,3.9,4.8,1660.0],["2003-10-17",4.8,5.1,4.05,4.35,6960.0],["2003-10-20",4.5,4.5,4.05,4.5,25667.0],["2003-10-21",4.5,4.5,4.05,4.35,3447.0],["2003-10-22",3.6,4.5,3.6,3.6,5687.0],["2003-10-23",3.6,4.65,3.6,4.5,2667.0],["2003-10-24",4.5,4.5,3.75,4.35,1780.0],["2003-10-27",3.75,4.8,3.75,4.65,3753.0],["2003-10-28",3.75,4.5,3.75,4.5,1413.0],["2003-10-29",3.75,4.65,3.75,4.05,620.0],["2003-10-30",3.75,4.65,3.75,4.65,3587.0],["2003-10-31",4.65,4.65,4.2,4.2,1027.0],["2003-11-03",4.2,4.5,3.9,3.9,3733.0],["2003-11-04",4.5,4.8,4.35,4.65,7813.0],["2003-11-05",4.8,4.8,4.5,4.5,5073.0],["2003-11-06",4.05,4.35,4.05,4.2,1600.0],["2003-11-07",4.35,4.35,4.35,4.35,360.0],["2003-11-10",4.35,4.65,3.9,4.35,2173.0],["2003-11-11",4.05,4.65,3.9,4.5,6033.0],["2003-11-12",3.9,4.35,3.75,3.9,10800.0],["2003-11-13",4.35,4.35,3.75,3.9,3987.0],["2003-11-14",4.35,4.35,3.75,4.35,860.0],["2003-11-17",4.35,4.35,3.75,4.35,133.0],["2003-11-18",3.75,3.9,3.3,3.45,17560.0],["2003-11-19",3.3,3.6,2.25,2.85,11933.0],["2003-11-20",2.85,3.0,2.55,3.0,8560.0],["2003-11-21",3.0,3.0,2.85,2.85,593.0],["2003-11-24",3.0,3.0,2.85,3.0,1467.0],["2003-11-25",2.85,3.0,2.7,2.7,4180.0],["2003-11-26",3.0,3.0,2.55,2.55,2940.0],["2003-11-28",2.55,2.85,2.55,2.55,6033.0],["2003-12-01",2.7,4.5,1.8,3.6,26560.0],["2003-12-02",3.3,3.9,2.85,3.9,5920.0],["2003-12-03",3.45,3.9,2.55,3.45,6380.0],["2003-12-04",3.3,3.45,2.25,2.55,16393.0],["2003-12-05",2.55,2.7,2.55,2.55,33.0],["2003-12-08",2.4,2.55,2.4,2.55,113.0],["2003-12-09",2.55,2.55,2.55,2.55,400.0],["2003-12-10",2.55,2.7,2.55,2.55,1153.0],["2003-12-11",2.55,2.7,2.55,2.7,1080.0],["2003-12-12",2.55,3.6,2.55,2.55,2353.0],["2003-12-15",2.85,3.45,2.4,2.4,2267.0],["2003-12-16",2.55,2.7,2.55,2.55,1107.0],["2003-12-17",3.0,3.0,2.55,2.55,980.0],["2003-12-18",2.55,2.85,2.55,2.55,1913.0],["2003-12-19",2.55,2.7,2.25,2.4,6140.0],["2003-12-22",2.4,3.15,2.25,2.25,7793.0],["2003-12-23",2.4,2.4,2.1,2.1,6827.0],["2003-12-24",2.25,2.4,2.1,2.1,1113.0],["2003-12-26",2.1,2.4,2.1,2.1,613.0],["2003-12-29",2.1,2.4,2.1,2.25,5827.0],["2003-12-30",2.25,2.4,2.1,2.1,4240.0],["2003-12-31",2.1,2.55,2.1,2.4,12447.0],["2004-01-02",2.25,2.55,2.25,2.55,993.0],["2004-01-05",3.0,3.0,2.55,2.55,1107.0],["2004-01-06",3.0,3.0,2.55,3.0,2540.0],["2004-01-07",3.15,3.6,3.0,3.6,4453.0],["2004-01-08",3.0,3.45,3.0,3.0,3167.0],["2004-01-09",3.0,3.45,2.7,2.85,1660.0],["2004-01-12",2.85,2.85,2.85,2.85,1100.0],["2004-01-13",2.85,3.6,2.85,3.3,933.0],["2004-01-14",3.6,3.6,2.85,2.85,413.0],["2004-01-15",2.85,3.45,2.85,3.45,347.0],["2004-01-16",3.45,3.45,2.85,3.3,673.0],["2004-01-20",2.7,3.15,2.7,2.85,1887.0],["2004-01-21",2.7,3.15,2.7,2.85,227.0],["2004-01-22",2.7,2.85,2.7,2.85,607.0],["2004-01-23",2.7,2.85,2.55,2.55,7320.0],["2004-01-26",2.7,2.7,2.4,2.4,1227.0],["2004-01-27",2.4,2.7,2.25,2.55,1427.0],["2004-01-28",2.25,2.7,2.25,2.7,940.0],["2004-01-29",2.25,2.7,2.25,2.4,2687.0],["2004-01-30",2.7,2.7,2.25,2.25,93.0],["2004-02-02",2.25,2.4,2.25,2.4,960.0],["2004-02-03",2.25,2.4,2.25,2.25,627.0],["2004-02-04",2.25,2.7,2.25,2.55,1840.0],["2004-02-05",2.85,2.85,2.7,2.85,3653.0],["2004-02-06",2.7,3.0,2.55,2.7,13107.0],["2004-02-09",2.7,2.7,2.7,2.7,107.0],["2004-02-10",3.0,3.15,2.85,2.85,2447.0],["2004-02-11",2.85,3.3,2.85,3.0,4187.0],["2004-02-12",2.85,3.6,2.85,3.3,11113.0],["2004-02-13",3.45,3.45,3.15,3.15,833.0],["2004-02-17",3.45,3.75,3.15,3.3,19133.0],["2004-02-18",3.3,3.3,3.15,3.15,1800.0],["2004-02-19",3.3,3.3,3.15,3.3,3820.0],["2004-02-20",3.0,3.3,3.0,3.3,93.0],["2004-02-23",3.0,3.15,3.0,3.15,1620.0],["2004-02-24",2.85,3.15,2.85,3.0,533.0],["2004-02-25",3.15,3.3,2.7,2.7,6287.0],["2004-02-26",2.85,3.3,2.85,3.15,11840.0],["2004-02-27",3.15,3.6,2.85,3.0,12847.0],["2004-03-01",3.0,3.6,3.0,3.6,2073.0],["2004-03-02",3.45,5.4,3.15,5.25,36033.0],["2004-03-03",4.95,5.4,4.5,4.65,14787.0],["2004-03-04",5.1,6.9,4.8,6.15,48487.0],["2004-03-05",7.2,7.65,6.75,6.9,113447.0],["2004-03-08",7.05,7.5,5.85,6.0,37507.0],["2004-03-09",6.75,6.75,6.0,6.0,12813.0],["2004-03-10",6.3,6.3,6.0,6.0,100.0],["2004-03-11",6.15,7.5,6.15,6.6,25200.0],["2004-03-12",6.9,6.9,6.45,6.45,5920.0],["2004-03-15",6.75,6.75,6.3,6.45,7293.0],["2004-03-16",6.3,7.05,6.3,6.9,12753.0],["2004-03-17",6.6,7.05,6.6,6.9,13173.0],["2004-03-18",6.9,7.2,6.6,6.9,5600.0],["2004-03-19",6.6,6.9,6.45,6.45,3473.0],["2004-03-22",6.6,6.6,5.55,5.85,7960.0],["2004-03-23",5.85,6.6,5.85,6.6,260.0],["2004-03-24",6.6,6.6,5.85,6.6,2427.0],["2004-03-25",6.6,6.6,6.45,6.6,600.0],["2004-03-26",6.6,6.6,6.0,6.6,2340.0],["2004-03-29",5.7,6.6,5.7,6.0,913.0],["2004-03-30",5.7,6.6,5.7,6.0,640.0],["2004-03-31",5.7,6.45,5.7,6.45,207.0],["2004-04-01",5.7,6.45,5.7,6.45,3187.0],["2004-04-02",5.7,6.45,5.7,5.85,9167.0],["2004-04-05",6.0,6.15,5.85,5.85,1273.0],["2004-04-06",5.85,6.3,5.85,5.85,873.0],["2004-04-07",5.85,6.0,5.85,5.85,2033.0],["2004-04-08",6.0,6.0,5.25,5.4,7160.0],["2004-04-12",5.25,5.55,4.8,5.25,7293.0],["2004-04-13",4.5,4.95,4.5,4.95,5147.0],["2004-04-14",4.5,4.8,4.05,4.35,5480.0],["2004-04-15",4.35,4.35,4.05,4.2,1513.0],["2004-04-16",4.2,4.35,4.2,4.35,820.0],["2004-04-19",4.35,4.35,4.2,4.2,3760.0],["2004-04-20",4.2,4.35,4.05,4.2,7027.0],["2004-04-21",3.9,4.5,3.9,4.5,573.0],["2004-04-22",3.9,4.8,3.9,4.8,1247.0],["2004-04-23",4.8,4.8,4.05,4.2,227.0],["2004-04-26",4.05,4.05,4.05,4.05,200.0],["2004-04-27",4.05,4.2,3.9,3.9,1740.0],["2004-04-28",3.9,3.9,3.9,3.9,0.0],["2004-04-29",3.9,4.2,3.9,4.05,6073.0],["2004-04-30",4.35,4.8,3.9,4.8,1840.0],["2004-05-03",4.8,4.8,3.9,4.5,973.0],["2004-05-04",3.9,4.2,3.9,4.05,1207.0],["2004-05-05",3.9,4.05,3.9,4.05,2007.0],["2004-05-06",3.9,4.8,3.9,4.8,407.0],["2004-05-07",3.9,4.8,3.9,4.05,220.0],["2004-05-10",4.05,4.5,3.9,4.5,1327.0],["2004-05-11",3.9,4.35,3.9,4.35,667.0],["2004-05-12",3.9,4.35,3.9,3.9,460.0],["2004-05-13",3.9,3.9,3.9,3.9,200.0],["2004-05-14",3.9,4.35,3.9,4.35,1260.0],["2004-05-17",3.9,4.05,3.9,4.05,707.0],["2004-05-18",4.05,4.05,3.75,3.75,2220.0],["2004-05-19",3.75,3.75,3.75,3.75,733.0],["2004-05-20",3.75,3.9,3.75,3.75,1593.0],["2004-05-21",3.9,3.9,3.45,3.45,2527.0],["2004-05-24",3.3,3.6,3.0,3.45,7600.0],["2004-05-25",3.15,3.45,3.15,3.45,4573.0],["2004-05-26",3.45,3.45,3.15,3.3,8853.0],["2004-05-27",3.45,3.45,3.3,3.3,933.0],["2004-05-28",3.6,3.75,3.45,3.75,2040.0],["2004-06-01",3.75,3.75,3.3,3.75,1507.0],["2004-06-02",3.45,3.6,3.3,3.6,3240.0],["2004-06-03",3.3,3.6,3.15,3.15,3027.0],["2004-06-04",3.6,3.6,3.6,3.6,73.0],["2004-06-07",3.15,3.45,3.15,3.45,320.0],["2004-06-08",3.15,3.75,3.15,3.75,1813.0],["2004-06-09",3.75,3.75,3.15,3.15,833.0],["2004-06-10",3.15,3.75,3.15,3.75,1813.0],["2004-06-14",3.75,3.75,3.15,3.15,113.0],["2004-06-15",3.15,3.75,3.15,3.3,2600.0],["2004-06-16",3.3,3.3,3.3,3.3,160.0],["2004-06-17",3.3,3.75,3.3,3.75,673.0],["2004-06-18",3.75,3.75,3.75,3.75,0.0],["2004-06-21",3.3,3.3,3.3,3.3,487.0],["2004-06-22",3.3,3.3,3.3,3.3,467.0],["2004-06-23",3.3,3.45,3.3,3.45,140.0],["2004-06-24",3.75,3.75,3.3,3.75,667.0],["2004-06-25",3.3,3.75,3.15,3.75,2687.0],["2004-06-28",3.15,3.6,3.15,3.6,240.0],["2004-06-29",3.15,3.6,3.15,3.6,280.0],["2004-06-30",3.15,3.15,3.15,3.15,13.0],["2004-07-01",3.15,3.15,3.15,3.15,500.0],["2004-07-02",3.15,3.45,3.0,3.45,1280.0],["2004-07-06",3.0,3.3,3.0,3.0,1607.0],["2004-07-07",3.0,3.15,3.0,3.0,1893.0],["2004-07-08",3.3,3.3,3.0,3.0,2340.0],["2004-07-09",3.0,3.0,2.55,2.85,7100.0],["2004-07-12",2.85,2.85,2.4,2.55,3000.0],["2004-07-13",2.4,2.7,2.4,2.7,907.0],["2004-07-14",2.4,2.7,2.4,2.7,1360.0],["2004-07-15",3.0,3.6,2.85,3.3,37627.0],["2004-07-16",3.6,3.6,3.3,3.45,11787.0],["2004-07-19",3.6,3.75,3.3,3.75,13087.0],["2004-07-20",3.9,3.9,3.45,3.9,19193.0],["2004-07-21",3.9,3.9,3.45,3.45,4553.0],["2004-07-22",3.45,3.6,3.15,3.45,3000.0],["2004-07-23",3.15,3.15,2.85,3.0,5567.0],["2004-07-26",3.0,3.0,2.85,2.85,2493.0],["2004-07-27",2.7,3.0,2.55,2.7,3440.0],["2004-07-28",2.7,3.0,2.7,3.0,2247.0],["2004-07-29",3.0,3.6,3.0,3.45,5193.0],["2004-07-30",3.3,3.45,3.3,3.45,807.0],["2004-08-02",3.3,3.45,3.15,3.15,3080.0],["2004-08-03",3.15,3.6,3.15,3.6,73.0],["2004-08-04",3.15,3.6,3.15,3.3,73.0],["2004-08-05",3.3,3.6,3.3,3.3,2247.0],["2004-08-06",3.15,3.3,2.85,2.85,3167.0],["2004-08-09",2.85,3.3,2.55,3.3,1967.0],["2004-08-10",2.55,3.15,2.55,3.15,207.0],["2004-08-11",3.0,3.45,2.7,2.7,3260.0],["2004-08-12",2.7,3.0,2.7,2.7,93.0],["2004-08-13",2.7,2.7,2.7,2.7,200.0],["2004-08-16",3.3,3.3,2.7,3.0,4213.0],["2004-08-17",3.15,3.15,2.7,3.0,3100.0],["2004-08-18",3.0,3.0,2.85,2.85,2653.0],["2004-08-19",3.0,3.0,2.85,2.85,447.0],["2004-08-20",2.85,2.85,2.55,2.85,1093.0],["2004-08-23",2.55,2.85,2.55,2.55,7973.0],["2004-08-24",2.7,2.7,2.4,2.55,2867.0],["2004-08-25",2.7,2.7,2.4,2.4,653.0],["2004-08-26",2.4,2.4,2.4,2.4,2027.0],["2004-08-27",2.85,3.3,2.85,3.3,4913.0],["2004-08-30",3.3,3.3,2.85,3.15,567.0],["2004-08-31",2.85,3.15,2.7,3.15,433.0],["2004-09-01",3.3,3.45,3.0,3.45,17027.0],["2004-09-02",3.3,3.45,3.0,3.3,2893.0],["2004-09-03",2.85,3.3,2.85,3.15,833.0],["2004-09-07",3.15,3.15,2.7,3.0,7187.0],["2004-09-08",3.15,3.15,3.0,3.15,3633.0],["2004-09-09",3.0,3.0,2.85,3.0,3080.0],["2004-09-10",3.0,3.15,3.0,3.0,1800.0],["2004-09-13",2.85,3.0,2.85,3.0,860.0],["2004-09-14",3.0,3.0,2.85,3.0,927.0],["2004-09-15",2.85,3.3,2.85,3.0,7820.0],["2004-09-16",3.45,3.6,3.15,3.3,5700.0],["2004-09-17",3.3,3.3,3.0,3.3,3447.0],["2004-09-20",3.0,3.3,3.0,3.15,7740.0],["2004-09-21",3.0,3.15,3.0,3.0,2333.0],["2004-09-22",3.15,3.15,3.0,3.15,2807.0],["2004-09-23",3.3,3.3,3.15,3.15,73.0],["2004-09-24",3.3,3.3,3.0,3.3,260.0],["2004-09-27",3.3,3.3,3.0,3.0,820.0],["2004-09-28",3.0,3.45,3.0,3.45,800.0],["2004-09-29",3.0,3.3,3.0,3.3,100.0],["2004-09-30",3.0,3.45,3.0,3.45,153.0],["2004-10-01",3.15,3.45,3.15,3.15,1513.0],["2004-10-04",3.3,3.75,3.15,3.6,12907.0],["2004-10-05",3.6,4.35,3.45,4.35,16880.0],["2004-10-06",4.35,4.35,3.75,4.05,8687.0],["2004-10-07",4.35,4.95,4.2,4.65,60047.0],["2004-10-08",4.8,4.95,4.65,4.8,20073.0],["2004-10-11",4.95,4.95,4.65,4.8,10093.0],["2004-10-12",4.95,4.95,4.35,4.5,11460.0],["2004-10-13",4.35,4.65,3.45,3.75,21947.0],["2004-10-14",3.6,4.05,3.6,3.9,4747.0],["2004-10-15",3.9,4.2,3.9,4.05,5187.0],["2004-10-18",4.2,4.2,4.05,4.05,2113.0],["2004-10-19",4.2,4.2,4.05,4.2,9787.0],["2004-10-20",4.2,4.2,3.9,4.05,1467.0],["2004-10-21",3.9,4.05,3.9,4.05,900.0],["2004-10-22",4.35,4.35,4.05,4.05,1253.0],["2004-10-25",4.2,4.35,4.2,4.2,1567.0],["2004-10-26",4.05,4.35,4.05,4.2,1153.0],["2004-10-27",4.2,4.2,4.05,4.05,10233.0],["2004-10-28",3.9,4.2,3.9,4.2,213.0],["2004-10-29",3.9,4.2,3.9,4.2,1913.0],["2004-11-01",4.2,4.2,3.6,4.05,1000.0],["2004-11-02",4.05,4.05,3.6,3.9,2860.0],["2004-11-03",3.75,3.75,3.75,3.75,2900.0],["2004-11-04",3.75,3.75,3.6,3.6,2687.0],["2004-11-05",3.6,3.75,3.6,3.6,3753.0],["2004-11-08",3.3,3.6,3.3,3.6,1393.0],["2004-11-09",3.6,3.6,3.3,3.6,2293.0],["2004-11-10",3.3,3.6,3.3,3.6,493.0],["2004-11-11",3.45,3.75,3.45,3.75,3560.0],["2004-11-12",4.2,4.2,3.45,4.05,3533.0],["2004-11-15",4.35,4.95,4.2,4.65,32333.0],["2004-11-16",4.65,4.65,4.5,4.5,20313.0],["2004-11-17",4.65,4.65,4.2,4.2,7053.0],["2004-11-18",4.2,4.5,4.2,4.5,3313.0],["2004-11-19",4.2,4.65,4.2,4.5,3527.0],["2004-11-22",4.5,4.5,4.2,4.35,5973.0],["2004-11-23",4.2,4.35,4.2,4.2,4620.0],["2004-11-24",4.35,4.35,3.9,4.2,6067.0],["2004-11-26",4.05,4.5,4.05,4.5,1873.0],["2004-11-29",4.05,4.5,4.05,4.35,880.0],["2004-11-30",4.35,4.65,4.35,4.5,3373.0],["2004-12-01",4.65,4.65,4.35,4.35,187.0],["2004-12-02",4.35,4.65,4.2,4.2,187.0],["2004-12-03",4.65,5.1,4.65,4.95,66787.0],["2004-12-06",5.1,5.1,4.95,4.95,20153.0],["2004-12-07",5.1,5.25,4.65,4.95,25680.0],["2004-12-08",4.95,4.95,4.35,4.65,7293.0],["2004-12-09",4.65,4.65,4.35,4.5,3527.0],["2004-12-10",4.35,4.65,4.35,4.35,4633.0],["2004-12-13",4.2,4.65,4.2,4.65,4153.0],["2004-12-14",4.5,4.65,4.2,4.5,6793.0],["2004-12-15",4.5,4.65,4.35,4.35,3793.0],["2004-12-16",4.35,4.5,4.35,4.35,7840.0],["2004-12-17",4.5,4.65,4.5,4.5,21687.0],["2004-12-20",4.5,4.5,4.05,4.35,8687.0],["2004-12-21",4.5,4.65,4.05,4.35,4933.0],["2004-12-22",4.5,4.5,4.05,4.05,4013.0],["2004-12-23",4.2,4.5,4.05,4.5,6660.0],["2004-12-27",4.5,4.5,4.35,4.35,3593.0],["2004-12-28",4.35,4.65,4.2,4.65,19173.0],["2004-12-29",4.65,5.7,4.35,5.1,25820.0],["2004-12-30",5.1,5.25,4.8,4.8,3833.0],["2004-12-31",4.8,5.25,4.8,4.8,8187.0],["2005-01-03",5.25,5.25,4.65,4.95,6800.0],["2005-01-04",4.8,4.95,4.5,4.95,3813.0],["2005-01-05",4.8,4.8,4.5,4.8,7467.0],["2005-01-06",4.8,4.95,4.8,4.8,2287.0],["2005-01-07",4.8,4.95,4.5,4.5,10653.0],["2005-01-10",4.5,4.95,4.5,4.95,1627.0],["2005-01-11",5.25,5.25,4.95,5.1,33573.0],["2005-01-12",5.25,5.4,4.5,4.95,31520.0],["2005-01-13",5.1,5.1,4.8,4.95,4287.0],["2005-01-14",4.8,4.95,4.8,4.95,1167.0],["2005-01-18",4.95,5.1,4.65,4.65,17613.0],["2005-01-19",4.65,5.1,4.65,4.95,9347.0],["2005-01-20",4.95,4.95,4.65,4.8,9820.0],["2005-01-21",4.95,4.95,4.65,4.8,5787.0],["2005-01-24",4.8,5.1,4.8,5.1,11513.0],["2005-01-25",4.95,5.1,4.95,4.95,4420.0],["2005-01-26",4.95,5.1,4.65,4.8,5233.0],["2005-01-27",4.8,4.8,4.65,4.65,2533.0],["2005-01-28",4.8,4.8,4.35,4.5,2873.0],["2005-01-31",4.35,4.5,4.2,4.5,9573.0],["2005-02-01",4.35,4.5,4.2,4.2,6460.0],["2005-02-02",4.35,4.8,4.35,4.65,10640.0],["2005-02-03",4.65,4.8,4.5,4.5,7240.0],["2005-02-04",4.5,4.95,4.35,4.65,2927.0],["2005-02-07",4.65,4.65,4.35,4.5,2347.0],["2005-02-08",4.65,4.65,4.5,4.5,3713.0],["2005-02-09",4.5,4.5,4.35,4.5,4427.0],["2005-02-10",4.35,4.5,4.2,4.35,2327.0],["2005-02-11",4.35,4.35,3.75,4.2,9800.0],["2005-02-14",4.35,4.65,4.2,4.5,3400.0],["2005-02-15",4.65,4.65,4.05,4.5,747.0],["2005-02-16",4.05,4.5,4.05,4.35,1813.0],["2005-02-17",4.35,4.5,4.05,4.5,1947.0],["2005-02-18",4.05,4.5,3.9,4.35,2973.0],["2005-02-22",4.05,4.2,3.75,4.05,3907.0],["2005-02-23",4.05,4.2,3.75,4.2,5773.0],["2005-02-24",3.75,4.2,3.75,4.05,3033.0],["2005-02-25",3.75,3.9,3.75,3.9,867.0],["2005-02-28",3.9,4.05,3.9,4.05,1793.0],["2005-03-01",4.05,4.35,3.75,4.35,8300.0],["2005-03-02",3.9,4.35,3.9,4.35,2693.0],["2005-03-03",4.2,4.35,4.2,4.35,980.0],["2005-03-04",4.2,4.35,3.9,4.35,8893.0],["2005-03-07",3.9,4.35,3.75,4.2,7480.0],["2005-03-08",4.05,4.2,4.05,4.2,3787.0],["2005-03-09",4.05,4.35,4.05,4.05,1507.0],["2005-03-10",4.35,4.35,3.75,4.2,6960.0],["2005-03-11",4.35,4.35,4.2,4.2,23387.0],["2005-03-14",4.2,4.2,4.05,4.05,7060.0],["2005-03-15",4.05,4.05,3.9,3.9,7900.0],["2005-03-16",3.75,3.9,3.75,3.9,6953.0],["2005-03-17",3.9,3.9,3.6,3.75,3447.0],["2005-03-18",3.6,3.75,3.6,3.6,9160.0],["2005-03-21",3.6,3.75,3.3,3.45,5480.0],["2005-03-22",3.45,3.6,3.45,3.45,6940.0],["2005-03-23",3.6,3.6,3.3,3.45,6680.0],["2005-03-24",3.3,3.45,3.15,3.3,6400.0],["2005-03-28",3.15,3.3,2.85,3.0,11727.0],["2005-03-29",3.0,3.9,3.0,3.9,23727.0],["2005-03-30",4.05,4.2,3.9,4.05,32807.0],["2005-03-31",3.75,3.9,3.15,3.6,8473.0],["2005-04-01",3.6,3.9,3.45,3.75,18587.0],["2005-04-04",3.6,3.6,3.6,3.6,4753.0],["2005-04-05",3.75,3.75,3.6,3.6,2093.0],["2005-04-06",3.45,3.45,3.3,3.3,5907.0],["2005-04-07",3.3,3.6,3.3,3.45,2227.0],["2005-04-08",3.45,3.6,3.45,3.6,2347.0],["2005-04-11",3.6,3.6,3.45,3.45,2487.0],["2005-04-12",3.6,3.6,3.45,3.45,493.0],["2005-04-13",3.45,3.45,3.3,3.3,773.0],["2005-04-14",3.15,3.45,3.15,3.45,8773.0],["2005-04-15",3.45,3.75,3.45,3.75,8960.0],["2005-04-18",3.6,3.6,3.45,3.45,700.0],["2005-04-19",3.45,3.45,3.3,3.3,3513.0],["2005-04-20",3.3,3.45,3.3,3.3,6167.0],["2005-04-21",3.3,3.3,3.3,3.3,900.0],["2005-04-22",3.3,3.45,3.3,3.45,2853.0],["2005-04-25",3.45,3.45,3.45,3.45,2440.0],["2005-04-26",3.45,3.45,3.3,3.3,2327.0],["2005-04-27",3.3,3.45,3.15,3.15,12107.0],["2005-04-28",3.3,3.3,3.15,3.15,180.0],["2005-04-29",3.15,3.15,3.15,3.15,3547.0],["2005-05-02",3.3,3.3,3.15,3.15,4847.0],["2005-05-03",3.3,3.3,2.85,3.0,9067.0],["2005-05-04",3.15,3.3,3.0,3.0,4180.0],["2005-05-05",3.0,3.0,2.85,3.0,1840.0],["2005-05-06",3.0,3.15,3.0,3.15,3087.0],["2005-05-09",3.3,3.45,3.3,3.45,9480.0],["2005-05-10",3.3,3.3,3.0,3.0,6567.0],["2005-05-11",3.3,3.3,3.0,3.15,7367.0],["2005-05-12",3.0,3.15,3.0,3.15,1507.0],["2005-05-13",3.15,3.3,3.15,3.15,5667.0],["2005-05-16",3.15,3.45,3.0,3.0,247.0],["2005-05-17",3.0,3.3,3.0,3.15,453.0],["2005-05-18",3.3,3.3,3.0,3.0,1347.0],["2005-05-19",3.0,3.0,2.85,2.85,3220.0],["2005-05-20",2.85,3.15,2.85,3.15,927.0],["2005-05-23",3.15,3.15,2.85,3.0,3827.0],["2005-05-24",3.0,3.0,2.85,2.85,1853.0],["2005-05-25",2.85,3.0,2.85,3.0,1293.0],["2005-05-26",3.0,3.0,2.85,3.0,1013.0],["2005-05-27",3.0,3.0,2.85,3.0,2073.0],["2005-05-31",2.85,3.0,2.85,3.0,1447.0],["2005-06-01",3.0,3.45,3.0,3.15,2747.0],["2005-06-02",3.45,3.9,3.45,3.75,20207.0],["2005-06-03",3.75,3.75,3.6,3.75,10513.0],["2005-06-06",3.75,3.75,3.75,3.75,9580.0],["2005-06-07",3.75,3.9,3.6,3.75,2827.0],["2005-06-08",3.75,3.75,3.45,3.45,3487.0],["2005-06-09",3.75,3.75,3.3,3.3,4327.0],["2005-06-10",3.3,3.6,3.0,3.0,3073.0],["2005-06-13",3.0,3.15,2.85,2.85,2493.0],["2005-06-14",3.15,3.15,2.85,3.15,3913.0],["2005-06-15",3.15,3.45,3.15,3.3,12320.0],["2005-06-16",3.45,3.45,3.3,3.45,9060.0],["2005-06-17",3.45,3.45,3.3,3.3,14727.0],["2005-06-20",3.3,3.3,3.15,3.15,1673.0],["2005-06-21",3.15,3.3,3.15,3.15,3620.0],["2005-06-22",3.0,3.15,3.0,3.15,1420.0],["2005-06-23",3.15,3.15,3.0,3.15,3133.0],["2005-06-24",3.0,3.15,3.0,3.15,3427.0],["2005-06-27",3.15,3.15,3.0,3.0,2800.0],["2005-06-28",3.3,3.45,3.15,3.3,21027.0],["2005-06-29",3.3,3.3,3.0,3.15,4993.0],["2005-06-30",3.15,3.15,3.0,3.0,7113.0],["2005-07-01",3.15,3.15,3.0,3.0,1340.0],["2005-07-05",3.15,3.15,3.0,3.0,2613.0],["2005-07-06",3.0,3.15,3.0,3.0,5167.0],["2005-07-07",3.15,3.15,3.0,3.0,327.0],["2005-07-08",3.0,3.15,3.0,3.0,1780.0],["2005-07-11",3.0,3.0,2.85,3.0,6027.0],["2005-07-12",3.0,3.0,2.85,2.85,4447.0],["2005-07-13",2.85,3.0,2.7,2.85,5533.0],["2005-07-14",2.85,2.85,2.7,2.7,3407.0],["2005-07-15",2.85,2.85,2.7,2.85,17080.0],["2005-07-18",2.7,2.85,2.7,2.7,4473.0],["2005-07-19",2.85,2.85,2.7,2.7,3467.0],["2005-07-20",2.85,2.85,2.7,2.7,5513.0],["2005-07-21",2.85,3.15,2.85,2.85,28053.0],["2005-07-22",3.0,3.45,2.85,3.3,32493.0],["2005-07-25",3.45,3.6,3.0,3.3,32613.0],["2005-07-26",3.3,3.6,3.3,3.3,7840.0],["2005-07-27",3.15,3.3,3.0,3.15,5947.0],["2005-07-28",3.0,3.15,3.0,3.15,4780.0],["2005-07-29",3.15,3.15,3.0,3.0,2420.0],["2005-08-01",3.0,3.15,3.0,3.0,2707.0],["2005-08-02",3.15,3.15,3.0,3.0,7167.0],["2005-08-03",2.85,2.85,2.85,2.85,9987.0],["2005-08-04",2.85,2.85,2.85,2.85,4053.0],["2005-08-05",2.85,3.0,2.85,2.85,10853.0],["2005-08-08",2.85,2.85,2.85,2.85,8447.0],["2005-08-09",2.85,2.85,2.85,2.85,4820.0],["2005-08-10",2.7,2.85,2.7,2.7,607.0],["2005-08-11",2.7,2.85,2.55,2.7,6887.0],["2005-08-12",2.7,2.7,2.7,2.7,2113.0],["2005-08-15",2.7,2.7,2.7,2.7,3460.0],["2005-08-16",2.7,2.7,2.4,2.55,17073.0],["2005-08-17",2.55,2.7,2.55,2.55,22880.0],["2005-08-18",2.55,2.7,2.55,2.55,2493.0],["2005-08-19",2.7,2.7,2.55,2.55,5140.0],["2005-08-22",2.7,2.7,2.4,2.4,7967.0],["2005-08-23",2.4,2.7,2.25,2.7,7480.0],["2005-08-24",2.4,2.4,2.4,2.4,4267.0],["2005-08-25",2.25,2.4,2.25,2.25,3647.0],["2005-08-26",2.25,2.4,1.8,2.4,25507.0],["2005-08-29",2.4,2.4,2.1,2.4,3447.0],["2005-08-30",2.4,2.4,2.1,2.25,8073.0],["2005-08-31",2.1,2.4,2.1,2.4,8847.0],["2005-09-01",2.1,2.4,1.95,2.25,7087.0],["2005-09-02",2.1,2.4,2.1,2.25,6527.0],["2005-09-06",2.25,2.55,2.1,2.55,16927.0],["2005-09-07",2.55,2.55,2.55,2.55,1020.0],["2005-09-08",2.7,2.7,2.55,2.7,17580.0],["2005-09-09",2.55,2.7,2.55,2.7,15573.0],["2005-09-12",2.7,2.7,2.7,2.7,9040.0],["2005-09-13",2.7,2.7,2.4,2.4,1940.0],["2005-09-14",2.4,2.55,2.4,2.55,3747.0],["2005-09-15",2.4,2.55,2.4,2.4,4613.0],["2005-09-16",2.4,2.7,2.4,2.55,6080.0],["2005-09-19",2.55,2.55,2.4,2.4,1173.0],["2005-09-20",2.4,2.4,2.4,2.4,173.0],["2005-09-21",2.4,2.4,2.4,2.4,4447.0],["2005-09-22",2.4,2.4,2.25,2.25,4400.0],["2005-09-23",2.25,2.4,2.25,2.25,6293.0],["2005-09-26",2.55,2.55,2.25,2.25,4887.0],["2005-09-27",2.25,2.4,2.25,2.4,820.0],["2005-09-28",2.1,2.25,2.1,2.25,5127.0],["2005-09-29",2.25,2.25,2.25,2.25,687.0],["2005-09-30",2.25,2.4,2.25,2.25,2473.0],["2005-10-03",2.25,2.25,2.25,2.25,1833.0],["2005-10-04",2.4,2.4,2.25,2.25,1493.0],["2005-10-05",2.25,2.25,2.25,2.25,5787.0],["2005-10-06",2.1,2.4,2.1,2.25,4507.0],["2005-10-07",2.25,2.25,2.25,2.25,820.0],["2005-10-10",2.25,2.25,2.25,2.25,2840.0],["2005-10-11",2.25,2.25,2.25,2.25,1593.0],["2005-10-12",2.25,2.25,2.25,2.25,2600.0],["2005-10-13",2.25,2.25,2.25,2.25,5993.0],["2005-10-14",2.25,2.25,2.25,2.25,767.0],["2005-10-17",2.25,2.25,2.25,2.25,3267.0],["2005-10-18",2.25,2.25,2.25,2.25,5100.0],["2005-10-19",2.25,2.25,2.1,2.1,4567.0],["2005-10-20",2.1,2.25,2.1,2.25,3073.0],["2005-10-21",2.1,2.1,2.1,2.1,1447.0],["2005-10-24",2.1,2.25,1.95,2.1,6067.0],["2005-10-25",1.95,2.1,1.95,2.1,2780.0],["2005-10-26",2.1,2.1,2.1,2.1,1333.0],["2005-10-27",2.1,2.1,2.1,2.1,127.0],["2005-10-28",2.1,2.25,2.1,2.25,1807.0],["2005-10-31",2.1,2.25,1.95,1.95,8040.0],["2005-11-01",2.1,2.1,2.1,2.1,740.0],["2005-11-02",2.1,2.1,2.1,2.1,173.0],["2005-11-03",2.1,2.1,2.1,2.1,540.0],["2005-11-04",2.1,2.1,2.1,2.1,220.0],["2005-11-07",2.1,2.1,2.1,2.1,660.0],["2005-11-08",2.1,2.1,2.1,2.1,467.0],["2005-11-09",1.95,1.95,1.5,1.95,49087.0],["2005-11-10",1.8,1.95,1.8,1.8,2947.0],["2005-11-11",1.5,1.65,1.5,1.65,2993.0],["2005-11-14",1.8,1.8,1.65,1.65,5613.0],["2005-11-15",1.8,1.95,1.65,1.65,10500.0],["2005-11-16",1.65,1.8,1.65,1.65,3207.0],["2005-11-17",1.65,1.95,1.65,1.95,10367.0],["2005-11-18",1.95,1.95,1.65,1.8,2613.0],["2005-11-21",1.8,2.1,1.8,1.8,5307.0],["2005-11-22",1.8,1.95,1.8,1.8,767.0],["2005-11-23",1.8,1.8,1.8,1.8,1827.0],["2005-11-25",1.8,1.8,1.8,1.8,353.0],["2005-11-28",1.65,1.65,1.65,1.65,813.0],["2005-11-29",1.65,1.65,1.65,1.65,5387.0],["2005-11-30",1.65,1.65,1.65,1.65,16560.0],["2005-12-01",1.65,1.8,1.65,1.65,1513.0],["2005-12-02",1.65,1.65,1.65,1.65,333.0],["2005-12-05",1.65,1.65,1.65,1.65,1420.0],["2005-12-06",1.65,1.65,1.65,1.65,1960.0],["2005-12-07",1.65,1.8,1.65,1.65,16520.0],["2005-12-08",1.65,1.65,1.65,1.65,867.0],["2005-12-09",1.65,1.65,1.5,1.5,4487.0],["2005-12-12",1.65,1.65,1.65,1.65,2913.0],["2005-12-13",1.5,1.5,1.5,1.5,1013.0],["2005-12-14",1.5,1.5,1.5,1.5,2527.0],["2005-12-15",1.65,1.65,1.5,1.5,3153.0],["2005-12-16",1.65,1.65,1.5,1.5,5373.0],["2005-12-19",1.5,1.65,1.5,1.5,5913.0],["2005-12-20",1.65,1.65,1.5,1.5,7300.0],["2005-12-21",1.5,1.5,1.5,1.5,753.0],["2005-12-22",1.5,1.65,1.5,1.5,29567.0],["2005-12-23",1.5,1.5,1.5,1.5,3253.0],["2005-12-27",1.5,1.5,1.35,1.35,9473.0],["2005-12-28",1.35,1.5,1.35,1.5,5920.0],["2005-12-29",1.5,1.5,1.2,1.2,11507.0],["2005-12-30",1.2,1.5,1.2,1.5,72033.0],["2006-01-03",1.5,1.5,1.5,1.5,4200.0],["2006-01-04",1.5,1.5,1.5,1.5,533.0],["2006-01-05",1.2,1.35,1.2,1.2,833.0],["2006-01-06",1.35,1.35,1.2,1.35,25800.0],["2006-01-09",1.35,1.35,1.35,1.35,3567.0],["2006-01-10",1.35,1.35,1.35,1.35,1313.0],["2006-01-11",1.35,1.35,1.35,1.35,3593.0],["2006-01-12",1.35,1.5,1.35,1.5,8573.0],["2006-01-13",1.5,1.5,1.5,1.5,3007.0],["2006-01-17",1.5,1.5,1.35,1.5,640.0],["2006-01-18",1.35,1.5,1.35,1.5,6280.0],["2006-01-19",1.65,3.0,1.65,2.4,134220.0],["2006-01-20",2.55,3.0,2.55,2.85,45553.0],["2006-01-23",2.85,3.0,2.85,2.85,24047.0],["2006-01-24",3.0,3.0,2.7,2.7,11067.0],["2006-01-25",2.85,2.85,2.7,2.7,7133.0],["2006-01-26",2.7,2.7,2.55,2.55,5100.0],["2006-01-27",2.55,2.7,1.8,2.1,26240.0],["2006-01-30",2.1,2.4,2.1,2.25,10233.0],["2006-01-31",2.1,2.4,1.95,2.25,22907.0],["2006-02-01",2.25,2.4,2.1,2.4,96060.0],["2006-02-02",2.25,2.4,2.25,2.25,11567.0],["2006-02-03",2.25,2.55,2.25,2.4,28220.0],["2006-02-06",2.4,2.55,2.4,2.4,8493.0],["2006-02-07",2.4,2.55,2.4,2.55,21747.0],["2006-02-08",2.55,2.55,2.4,2.4,7160.0],["2006-02-09",2.4,2.55,2.4,2.4,2567.0],["2006-02-10",2.4,2.4,2.1,2.1,12720.0],["2006-02-13",2.25,2.25,2.1,2.1,3827.0],["2006-02-14",2.25,2.4,2.25,2.25,29120.0],["2006-02-15",2.25,2.25,2.25,2.25,1667.0],["2006-02-16",2.25,2.25,2.25,2.25,527.0],["2006-02-17",2.25,2.25,2.1,2.25,7547.0],["2006-02-21",2.25,2.25,1.95,2.25,10507.0],["2006-02-22",2.1,2.25,1.95,2.1,8933.0],["2006-02-23",2.1,2.25,2.1,2.1,4287.0],["2006-02-24",2.1,2.1,1.95,1.95,12513.0],["2006-02-27",1.95,1.95,1.8,1.95,9633.0],["2006-02-28",1.8,1.95,1.8,1.95,7580.0],["2006-03-01",2.1,2.25,1.95,2.1,7207.0],["2006-03-02",1.95,2.1,1.95,1.95,4753.0],["2006-03-03",1.95,1.95,1.95,1.95,2333.0],["2006-03-06",2.25,2.25,2.1,2.25,24647.0],["2006-03-07",2.25,2.25,2.25,2.25,6907.0],["2006-03-08",2.25,2.25,2.1,2.25,3020.0],["2006-03-09",2.1,2.1,1.95,1.95,6640.0],["2006-03-10",1.95,1.95,1.8,1.95,2827.0],["2006-03-13",1.95,2.1,1.95,1.95,11620.0],["2006-03-14",1.95,2.1,1.95,1.95,5600.0],["2006-03-15",1.95,1.95,1.8,1.95,6867.0],["2006-03-16",2.25,2.25,1.95,1.95,14267.0],["2006-03-17",1.95,1.95,1.95,1.95,7213.0],["2006-03-20",1.95,1.95,1.8,1.95,3380.0],["2006-03-21",1.95,1.95,1.8,1.95,5833.0],["2006-03-22",1.95,1.95,1.8,1.95,8247.0],["2006-03-23",1.95,1.95,1.8,1.95,8940.0],["2006-03-24",1.95,1.95,1.8,1.8,5947.0],["2006-03-27",1.65,1.8,1.65,1.65,9553.0],["2006-03-28",1.65,1.95,1.65,1.95,8773.0],["2006-03-29",1.8,1.95,1.8,1.8,5153.0],["2006-03-30",1.8,1.95,1.8,1.8,1640.0],["2006-03-31",1.95,1.95,1.8,1.95,10067.0],["2006-04-03",1.95,1.95,1.8,1.8,7140.0],["2006-04-04",1.8,1.95,1.8,1.8,147.0],["2006-04-05",1.8,1.95,1.8,1.95,27993.0],["2006-04-06",1.95,2.1,1.95,1.95,14247.0],["2006-04-07",1.95,2.1,1.95,2.1,5320.0],["2006-04-10",1.95,1.95,1.95,1.95,8100.0],["2006-04-11",2.1,2.1,1.95,1.95,4193.0],["2006-04-12",1.95,2.1,1.95,1.95,8100.0],["2006-04-13",1.95,2.1,1.95,2.1,6200.0],["2006-04-17",2.1,2.1,1.95,2.1,7667.0],["2006-04-18",2.25,2.4,2.25,2.25,26147.0],["2006-04-19",2.25,2.25,2.1,2.25,12020.0],["2006-04-20",2.1,2.25,2.1,2.1,2300.0],["2006-04-21",2.1,2.1,2.1,2.1,1947.0],["2006-04-24",2.1,2.1,2.1,2.1,6613.0],["2006-04-25",2.1,2.1,1.95,2.1,9187.0],["2006-04-26",2.1,2.1,2.1,2.1,13660.0],["2006-04-27",2.1,2.1,1.95,1.95,5253.0],["2006-04-28",1.95,1.95,1.95,1.95,21707.0],["2006-05-01",1.95,1.95,1.95,1.95,660.0],["2006-05-02",1.95,1.95,1.95,1.95,5153.0],["2006-05-03",1.95,1.95,1.95,1.95,9800.0],["2006-05-04",1.95,1.95,1.95,1.95,3833.0],["2006-05-05",1.95,1.95,1.95,1.95,3813.0],["2006-05-08",1.95,1.95,1.8,1.95,11413.0],["2006-05-09",1.95,1.95,1.95,1.95,5120.0],["2006-05-10",1.95,1.95,1.95,1.95,5740.0],["2006-05-11",1.95,1.95,1.95,1.95,6787.0],["2006-05-12",1.95,1.95,1.95,1.95,2453.0],["2006-05-15",1.95,1.95,1.65,1.65,2833.0],["2006-05-16",1.8,1.8,1.65,1.65,14893.0],["2006-05-17",1.65,1.95,1.65,1.65,3787.0],["2006-05-18",1.65,1.8,1.5,1.5,14013.0],["2006-05-19",1.8,1.8,1.8,1.8,67.0],["2006-05-22",1.8,1.8,1.5,1.5,11093.0],["2006-05-23",1.5,1.65,1.5,1.65,14513.0],["2006-05-24",1.65,1.65,1.5,1.5,20487.0],["2006-05-25",1.5,1.5,1.5,1.5,6720.0],["2006-05-26",1.5,1.5,1.5,1.5,6153.0],["2006-05-30",1.5,1.5,1.35,1.5,16927.0],["2006-05-31",1.5,1.5,1.5,1.5,5880.0],["2006-06-01",1.5,1.5,1.5,1.5,4180.0],["2006-06-02",1.65,1.65,1.5,1.65,13747.0],["2006-06-05",1.5,1.65,1.5,1.5,4967.0],["2006-06-06",1.5,1.5,1.5,1.5,2033.0],["2006-06-07",1.5,1.5,1.35,1.35,1640.0],["2006-06-08",1.35,1.5,1.35,1.35,6240.0],["2006-06-09",1.35,1.5,1.35,1.5,3707.0],["2006-06-12",1.5,1.5,1.5,1.5,1893.0],["2006-06-13",1.35,1.35,1.35,1.35,13493.0],["2006-06-14",1.35,1.5,1.2,1.35,17520.0],["2006-06-15",1.5,1.5,1.35,1.35,5433.0],["2006-06-16",1.35,1.5,1.35,1.35,1433.0],["2006-06-19",1.35,1.35,1.35,1.35,5047.0],["2006-06-20",1.5,1.5,1.2,1.35,5240.0],["2006-06-21",1.35,1.5,1.35,1.5,15360.0],["2006-06-22",1.5,1.5,1.5,1.5,5980.0],["2006-06-23",1.5,1.5,1.5,1.5,2567.0],["2006-06-26",1.5,1.5,1.5,1.5,12727.0],["2006-06-27",1.5,1.5,1.5,1.5,2513.0],["2006-06-28",1.5,1.5,1.5,1.5,11513.0],["2006-06-29",1.5,1.5,1.35,1.35,4140.0],["2006-06-30",1.35,1.35,1.35,1.35,3333.0],["2006-07-03",1.35,1.5,1.35,1.35,3600.0],["2006-07-05",1.35,1.35,1.35,1.35,6147.0],["2006-07-06",1.35,1.35,1.35,1.35,3113.0],["2006-07-07",1.35,1.35,1.35,1.35,5500.0],["2006-07-10",1.35,1.35,1.35,1.35,17780.0],["2006-07-11",1.35,1.35,1.35,1.35,2733.0],["2006-07-12",1.35,1.35,1.35,1.35,1933.0],["2006-07-13",1.35,1.5,1.35,1.5,1773.0],["2006-07-14",1.5,1.5,1.35,1.5,13060.0],["2006-07-17",1.5,1.5,1.35,1.5,9493.0],["2006-07-18",1.35,1.5,1.35,1.5,4333.0],["2006-07-19",1.35,1.35,1.35,1.35,1013.0],["2006-07-20",1.35,1.35,1.35,1.35,8193.0],["2006-07-21",1.35,1.35,1.35,1.35,433.0],["2006-07-24",1.35,1.35,1.35,1.35,213.0],["2006-07-25",1.35,1.5,1.35,1.5,1113.0],["2006-07-26",1.35,1.35,1.35,1.35,1033.0],["2006-07-27",1.35,1.35,1.35,1.35,4687.0],["2006-07-28",1.35,1.35,1.35,1.35,3940.0],["2006-07-31",1.35,1.5,1.35,1.35,5527.0],["2006-08-01",1.35,1.5,1.35,1.35,6653.0],["2006-08-02",1.35,1.5,1.35,1.5,2220.0],["2006-08-03",1.5,1.5,1.35,1.35,4087.0],["2006-08-04",1.5,1.5,1.35,1.5,3560.0],["2006-08-07",1.35,1.35,1.35,1.35,3393.0],["2006-08-08",1.35,1.35,1.35,1.35,4667.0],["2006-08-09",1.35,1.35,1.35,1.35,4447.0],["2006-08-10",1.35,1.35,1.35,1.35,4000.0],["2006-08-11",1.35,1.35,1.35,1.35,2347.0],["2006-08-14",1.35,1.35,1.35,1.35,0.0],["2006-08-15",1.35,1.35,1.35,1.35,207.0],["2006-08-16",1.35,1.35,1.35,1.35,67.0],["2006-08-17",1.35,1.35,1.35,1.35,4353.0],["2006-08-18",1.35,1.35,1.35,1.35,2567.0],["2006-08-21",1.35,1.35,1.35,1.35,1253.0],["2006-08-22",1.35,1.35,1.35,1.35,973.0],["2006-08-23",1.35,1.35,1.35,1.35,420.0],["2006-08-24",1.35,1.35,1.35,1.35,33.0],["2006-08-25",1.35,1.35,1.35,1.35,4607.0],["2006-08-28",1.35,1.35,1.35,1.35,3147.0],["2006-08-29",1.35,1.35,1.35,1.35,4567.0],["2006-08-30",1.35,1.35,1.35,1.35,873.0],["2006-08-31",1.35,1.35,1.35,1.35,1333.0],["2006-09-01",1.35,1.35,1.05,1.2,6033.0],["2006-09-05",1.2,1.2,1.2,1.2,420.0],["2006-09-06",1.2,1.2,1.05,1.2,3167.0],["2006-09-07",1.2,1.2,1.2,1.2,1467.0],["2006-09-08",1.2,1.2,1.2,1.2,2753.0],["2006-09-11",1.2,1.2,1.2,1.2,127.0],["2006-09-12",1.2,1.2,1.2,1.2,1973.0],["2006-09-13",1.2,1.2,1.2,1.2,207.0],["2006-09-14",1.2,1.2,1.2,1.2,4127.0],["2006-09-15",1.2,1.35,1.2,1.35,11680.0],["2006-09-18",1.35,1.8,1.35,1.65,72640.0],["2006-09-19",1.65,1.8,1.35,1.5,11507.0],["2006-09-20",1.5,1.65,1.5,1.65,2280.0],["2006-09-21",1.65,1.65,1.5,1.5,7213.0],["2006-09-22",1.65,1.8,1.65,1.8,18647.0],["2006-09-25",1.8,1.95,1.65,1.95,8887.0],["2006-09-26",1.95,2.7,1.95,2.7,43507.0],["2006-09-27",2.85,2.85,2.25,2.55,20373.0],["2006-09-28",2.55,2.55,2.25,2.25,6573.0],["2006-09-29",2.1,2.25,1.95,1.95,13147.0],["2006-10-02",1.95,1.95,1.95,1.95,4700.0],["2006-10-03",1.95,2.25,1.95,2.25,7033.0],["2006-10-04",2.25,2.25,2.1,2.25,6647.0],["2006-10-05",2.25,2.4,2.25,2.4,9773.0],["2006-10-06",2.4,2.55,2.1,2.25,6240.0],["2006-10-09",2.25,2.4,1.95,2.4,4107.0],["2006-10-10",1.95,2.4,1.95,2.4,7860.0],["2006-10-11",2.4,2.55,2.25,2.25,3827.0],["2006-10-12",2.55,2.55,2.25,2.25,2433.0],["2006-10-13",2.4,2.4,2.25,2.25,1787.0],["2006-10-16",2.25,2.4,2.25,2.4,13707.0],["2006-10-17",2.25,2.25,2.1,2.1,2627.0],["2006-10-18",2.1,2.4,2.1,2.4,7007.0],["2006-10-19",2.25,2.55,2.25,2.4,5833.0],["2006-10-20",2.4,2.55,2.4,2.55,6667.0],["2006-10-23",2.1,2.4,2.1,2.25,8693.0],["2006-10-24",2.25,2.4,2.25,2.25,4520.0],["2006-10-25",2.25,2.4,2.25,2.25,3827.0],["2006-10-26",2.4,2.4,2.4,2.4,27.0],["2006-10-27",2.4,2.4,2.25,2.25,4033.0],["2006-10-30",2.25,2.25,2.1,2.25,1533.0],["2006-10-31",2.1,2.1,2.1,2.1,2747.0],["2006-11-01",2.1,2.25,2.1,2.1,4233.0],["2006-11-02",2.1,2.1,1.95,1.95,1740.0],["2006-11-03",1.95,1.95,1.95,1.95,14060.0],["2006-11-06",1.95,2.1,1.95,2.1,3093.0],["2006-11-07",1.95,1.95,1.95,1.95,1667.0],["2006-11-08",1.95,1.95,1.95,1.95,4327.0],["2006-11-09",1.95,1.95,1.95,1.95,2613.0],["2006-11-10",1.95,1.95,1.5,1.8,25927.0],["2006-11-13",1.5,1.65,1.5,1.5,11540.0],["2006-11-14",1.5,1.8,1.5,1.65,3113.0],["2006-11-15",1.8,1.8,1.65,1.8,8127.0],["2006-11-16",1.8,1.8,1.8,1.8,1540.0],["2006-11-17",1.8,1.8,1.65,1.8,7187.0],["2006-11-20",1.8,1.8,1.65,1.65,700.0],["2006-11-21",1.65,1.65,1.5,1.5,3360.0],["2006-11-22",1.5,1.8,1.5,1.5,1713.0],["2006-11-24",1.65,1.65,1.65,1.65,67.0],["2006-11-27",1.65,1.8,1.65,1.8,1493.0],["2006-11-28",1.8,1.8,1.8,1.8,473.0],["2006-11-29",1.8,1.8,1.5,1.65,3533.0],["2006-11-30",1.65,1.65,1.65,1.65,3927.0],["2006-12-01",1.65,1.65,1.5,1.65,4313.0],["2006-12-04",1.65,1.65,1.65,1.65,2080.0],["2006-12-05",1.65,1.65,1.65,1.65,67.0],["2006-12-06",1.65,1.65,1.5,1.5,2733.0],["2006-12-07",1.5,1.65,1.5,1.5,1740.0],["2006-12-08",1.5,1.65,1.5,1.65,6600.0],["2006-12-11",1.5,1.5,1.5,1.5,1533.0],["2006-12-12",1.5,1.65,1.5,1.5,4913.0],["2006-12-13",1.5,1.5,1.5,1.5,4847.0],["2006-12-14",1.5,1.5,1.5,1.5,4827.0],["2006-12-15",1.5,1.5,1.35,1.5,260.0],["2006-12-18",1.35,1.5,1.35,1.35,2773.0],["2006-12-19",1.35,1.35,1.35,1.35,3700.0],["2006-12-20",1.35,1.35,1.2,1.35,4060.0],["2006-12-21",1.35,1.35,1.35,1.35,73.0],["2006-12-22",1.35,1.35,1.2,1.2,4713.0],["2006-12-26",1.2,1.5,1.2,1.35,2447.0],["2006-12-27",1.35,1.5,1.35,1.35,1007.0],["2006-12-28",1.35,1.5,1.35,1.5,1180.0],["2006-12-29",1.35,1.5,1.35,1.35,16807.0],["2007-01-03",1.35,1.35,1.2,1.2,5120.0],["2007-01-04",1.35,1.5,1.35,1.35,10953.0],["2007-01-05",1.5,1.65,1.5,1.65,21120.0],["2007-01-08",1.65,1.65,1.5,1.65,1680.0],["2007-01-09",1.5,1.65,1.5,1.5,807.0],["2007-01-10",1.65,1.65,1.65,1.65,2267.0],["2007-01-11",1.65,1.65,1.65,1.65,7353.0],["2007-01-12",1.65,1.65,1.5,1.65,12613.0],["2007-01-16",1.65,1.65,1.5,1.65,11647.0],["2007-01-17",1.65,1.65,1.5,1.5,6067.0],["2007-01-18",1.5,1.65,1.5,1.65,1453.0],["2007-01-19",1.5,1.5,1.5,1.5,6167.0],["2007-01-22",1.5,1.5,1.5,1.5,3327.0],["2007-01-23",1.5,1.5,1.5,1.5,4273.0],["2007-01-24",1.5,1.5,1.5,1.5,3433.0],["2007-01-25",1.5,1.65,1.5,1.65,14453.0],["2007-01-26",1.65,1.65,1.5,1.5,933.0],["2007-01-29",1.5,1.5,1.5,1.5,20.0],["2007-01-30",1.5,1.5,1.5,1.5,2007.0],["2007-01-31",1.5,1.5,1.5,1.5,880.0],["2007-02-01",1.5,1.5,1.5,1.5,2433.0],["2007-02-02",1.5,1.5,1.5,1.5,1007.0],["2007-02-05",1.5,1.5,1.5,1.5,7433.0],["2007-02-06",1.5,1.5,1.5,1.5,9973.0],["2007-02-07",1.5,1.5,1.5,1.5,827.0],["2007-02-08",1.5,1.65,1.5,1.5,22960.0],["2007-02-09",1.5,1.65,1.5,1.65,7073.0],["2007-02-12",1.65,1.65,1.5,1.65,18867.0],["2007-02-13",1.65,1.65,1.65,1.65,2073.0],["2007-02-14",1.65,1.65,1.65,1.65,3727.0],["2007-02-15",1.65,1.8,1.65,1.65,10047.0],["2007-02-16",1.65,1.8,1.65,1.8,11040.0],["2007-02-20",1.8,1.8,1.65,1.8,593.0],["2007-02-21",1.65,1.65,1.65,1.65,247.0],["2007-02-22",1.65,1.8,1.65,1.8,7920.0],["2007-02-23",1.8,1.8,1.65,1.65,820.0],["2007-02-26",1.65,1.8,1.65,1.65,3580.0],["2007-02-27",1.65,1.65,1.65,1.65,1560.0],["2007-02-28",1.65,1.8,1.65,1.8,3533.0],["2007-03-01",1.65,1.65,1.65,1.65,10687.0],["2007-03-02",1.65,1.65,1.65,1.65,1413.0],["2007-03-05",1.65,1.8,1.5,1.8,30153.0],["2007-03-06",1.8,1.8,1.65,1.65,1600.0],["2007-03-07",1.65,1.65,1.5,1.5,14320.0],["2007-03-08",1.5,1.65,1.5,1.65,1920.0],["2007-03-09",1.65,1.65,1.5,1.65,7833.0],["2007-03-12",1.65,1.65,1.5,1.65,1433.0],["2007-03-13",1.65,1.95,1.65,1.8,29753.0],["2007-03-14",1.8,2.1,1.8,2.1,19147.0],["2007-03-15",2.1,2.1,1.95,1.95,6693.0],["2007-03-16",1.95,2.1,1.95,1.95,5487.0],["2007-03-19",1.95,2.1,1.65,2.1,15440.0],["2007-03-20",2.1,2.1,2.1,2.1,8767.0],["2007-03-21",2.1,2.1,1.95,1.95,1947.0],["2007-03-22",2.1,2.1,2.1,2.1,10073.0],["2007-03-23",2.1,2.1,1.95,2.1,4787.0],["2007-03-26",2.1,2.1,2.1,2.1,3153.0],["2007-03-27",2.1,2.1,2.1,2.1,3893.0],["2007-03-28",2.1,2.1,1.95,2.1,2213.0],["2007-03-29",2.1,2.1,2.1,2.1,1453.0],["2007-03-30",2.1,2.1,2.1,2.1,7713.0],["2007-04-02",2.1,2.1,1.95,2.1,9493.0],["2007-04-03",2.1,2.1,1.95,2.1,5827.0],["2007-04-04",1.95,1.95,1.95,1.95,1200.0],["2007-04-05",1.8,1.95,1.8,1.95,4967.0],["2007-04-09",1.95,1.95,1.8,1.95,4080.0],["2007-04-10",1.8,1.95,1.8,1.95,340.0],["2007-04-11",1.95,1.95,1.95,1.95,2580.0],["2007-04-12",1.95,1.95,1.8,1.8,1533.0],["2007-04-13",1.8,1.8,1.8,1.8,547.0],["2007-04-16",1.8,1.95,1.8,1.95,5220.0],["2007-04-17",1.95,1.95,1.95,1.95,1700.0],["2007-04-18",1.95,1.95,1.8,1.8,633.0],["2007-04-19",1.8,1.95,1.8,1.8,1040.0],["2007-04-20",1.8,1.95,1.5,1.95,16773.0],["2007-04-23",1.8,1.95,1.8,1.8,1373.0],["2007-04-24",1.95,1.95,1.95,1.95,93.0],["2007-04-25",1.8,1.8,1.8,1.8,767.0],["2007-04-26",1.8,1.8,1.5,1.65,5053.0],["2007-04-27",1.8,1.8,1.5,1.5,2700.0],["2007-04-30",1.5,1.8,1.5,1.8,4747.0],["2007-05-01",1.65,1.65,1.5,1.65,6940.0],["2007-05-02",1.65,1.65,1.65,1.65,3347.0],["2007-05-03",1.65,1.65,1.65,1.65,740.0],["2007-05-04",1.65,1.65,1.65,1.65,647.0],["2007-05-07",1.5,1.65,1.5,1.5,5807.0],["2007-05-08",1.5,1.5,1.5,1.5,6180.0],["2007-05-09",1.5,1.5,1.5,1.5,5800.0],["2007-05-10",1.5,1.5,1.5,1.5,4280.0],["2007-05-11",1.5,1.5,1.5,1.5,67.0],["2007-05-14",1.5,1.5,1.5,1.5,1120.0],["2007-05-15",1.5,1.5,1.5,1.5,10020.0],["2007-05-16",1.5,1.5,1.35,1.35,16593.0],["2007-05-17",1.35,1.5,1.35,1.35,3853.0],["2007-05-18",1.35,1.5,1.35,1.35,160.0],["2007-05-21",1.35,1.35,1.35,1.35,2440.0],["2007-05-22",1.35,1.35,1.35,1.35,4233.0],["2007-05-23",1.35,1.35,1.2,1.2,9247.0],["2007-05-24",1.35,1.5,1.35,1.5,7333.0],["2007-05-25",1.5,1.5,1.35,1.5,587.0],["2007-05-29",1.35,1.35,1.35,1.35,340.0],["2007-05-30",1.35,1.5,1.35,1.35,3000.0],["2007-05-31",1.35,1.5,1.35,1.35,5953.0],["2007-06-01",1.2,1.35,1.05,1.35,28667.0],["2007-06-04",1.2,1.5,1.2,1.5,3093.0],["2007-06-05",1.5,1.5,1.5,1.5,5547.0],["2007-06-06",1.35,1.35,1.35,1.35,20267.0],["2007-06-07",1.35,1.35,1.35,1.35,27.0],["2007-06-08",1.35,1.35,1.35,1.35,1473.0],["2007-06-11",1.35,1.35,1.35,1.35,1560.0],["2007-06-12",1.35,1.35,1.35,1.35,2433.0],["2007-06-13",1.35,1.35,1.35,1.35,13360.0],["2007-06-14",1.35,1.35,1.35,1.35,187.0],["2007-06-15",1.35,1.35,1.2,1.2,9327.0],["2007-06-18",1.2,1.35,1.2,1.35,24353.0],["2007-06-19",1.35,1.35,1.35,1.35,2140.0],["2007-06-20",1.35,1.35,1.35,1.35,2433.0],["2007-06-21",1.35,1.35,1.35,1.35,3413.0],["2007-06-22",1.35,1.35,1.35,1.35,967.0],["2007-06-25",1.35,1.35,1.35,1.35,67.0],["2007-06-26",1.35,1.35,1.35,1.35,627.0],["2007-06-27",1.35,1.35,1.35,1.35,5053.0],["2007-06-28",1.35,1.35,1.35,1.35,3280.0],["2007-06-29",1.35,1.35,1.35,1.35,10720.0],["2007-07-02",1.35,1.35,1.35,1.35,2660.0],["2007-07-03",1.35,1.35,1.35,1.35,1387.0],["2007-07-05",1.35,1.35,1.35,1.35,2907.0],["2007-07-06",1.35,1.35,1.35,1.35,2187.0],["2007-07-09",1.35,1.35,1.35,1.35,2733.0],["2007-07-10",1.35,1.5,1.35,1.35,46947.0],["2007-07-11",1.35,1.35,1.35,1.35,833.0],["2007-07-12",1.35,1.35,1.35,1.35,2487.0],["2007-07-13",1.35,1.35,1.35,1.35,1707.0],["2007-07-16",1.35,1.35,1.35,1.35,2033.0],["2007-07-17",1.35,1.35,1.35,1.35,10300.0],["2007-07-18",1.35,1.35,1.35,1.35,21067.0],["2007-07-19",1.35,1.5,1.35,1.5,10227.0],["2007-07-20",1.5,1.5,1.5,1.5,18607.0],["2007-07-23",1.5,1.5,1.5,1.5,7.0],["2007-07-24",1.5,1.5,1.5,1.5,2840.0],["2007-07-25",1.5,1.5,1.5,1.5,340.0],["2007-07-26",1.5,1.5,1.5,1.5,13.0],["2007-07-27",1.5,1.5,1.35,1.5,1067.0],["2007-07-30",1.5,1.5,1.5,1.5,2693.0],["2007-07-31",1.5,1.5,1.5,1.5,1320.0],["2007-08-01",1.5,1.5,1.5,1.5,1893.0],["2007-08-02",1.5,1.5,1.35,1.35,6473.0],["2007-08-03",1.35,1.35,1.35,1.35,2600.0],["2007-08-06",1.35,1.35,1.35,1.35,207.0],["2007-08-07",1.35,1.35,1.35,1.35,4060.0],["2007-08-08",1.35,1.35,1.35,1.35,333.0],["2007-08-09",1.35,1.35,1.35,1.35,7967.0],["2007-08-10",1.35,1.35,1.35,1.35,2700.0],["2007-08-13",1.35,1.35,1.35,1.35,1733.0],["2007-08-14",1.35,1.35,1.35,1.35,0.0],["2007-08-15",1.35,1.35,1.2,1.2,2533.0],["2007-08-16",1.2,1.2,1.2,1.2,3740.0],["2007-08-17",1.35,1.35,1.2,1.2,1240.0],["2007-08-20",1.2,1.35,1.2,1.35,3533.0],["2007-08-21",1.35,1.35,1.35,1.35,300.0],["2007-08-22",1.2,1.35,1.2,1.2,547.0],["2007-08-23",1.2,1.2,1.2,1.2,27.0],["2007-08-24",1.2,1.2,1.2,1.2,2113.0],["2007-08-27",1.35,1.35,1.2,1.35,1473.0],["2007-08-28",1.2,1.2,1.2,1.2,213.0],["2007-08-29",1.35,1.35,1.2,1.2,27.0],["2007-08-30",1.2,1.2,1.2,1.2,53.0],["2007-08-31",1.35,1.35,1.2,1.2,1347.0],["2007-09-04",1.2,1.2,1.2,1.2,0.0],["2007-09-05",1.2,1.2,1.2,1.2,293.0],["2007-09-06",1.2,1.2,1.2,1.2,2767.0],["2007-09-07",1.2,1.2,1.2,1.2,3547.0],["2007-09-10",1.2,1.2,1.2,1.2,4013.0],["2007-09-11",1.2,1.2,1.2,1.2,6640.0],["2007-09-12",1.2,1.2,1.2,1.2,9667.0],["2007-09-13",1.2,1.2,1.2,1.2,6367.0],["2007-09-14",1.2,1.2,1.2,1.2,1060.0],["2007-09-17",1.2,1.2,1.2,1.2,3000.0],["2007-09-18",1.2,1.2,1.2,1.2,8273.0],["2007-09-19",1.2,1.2,1.2,1.2,920.0],["2007-09-20",1.2,1.2,1.05,1.2,3093.0],["2007-09-21",1.05,1.2,1.05,1.2,7687.0],["2007-09-24",1.05,1.2,1.05,1.2,10533.0],["2007-09-25",1.2,1.2,1.05,1.2,1740.0],["2007-09-26",1.2,1.2,1.2,1.2,740.0],["2007-09-27",1.2,1.2,1.05,1.05,4267.0],["2007-09-28",1.05,1.05,1.05,1.05,1867.0],["2007-10-01",1.05,1.05,1.05,1.05,9720.0],["2007-10-02",1.05,1.05,1.05,1.05,7207.0],["2007-10-03",1.05,1.05,1.05,1.05,920.0],["2007-10-04",1.05,1.05,1.05,1.05,2760.0],["2007-10-05",1.05,1.05,0.9,1.05,3353.0],["2007-10-08",0.9,1.05,0.9,1.05,11420.0],["2007-10-09",1.05,1.05,1.05,1.05,800.0],["2007-10-10",1.05,1.05,1.05,1.05,3780.0],["2007-10-11",1.05,1.05,1.05,1.05,2213.0],["2007-10-12",1.05,1.05,1.05,1.05,7440.0],["2007-10-15",1.05,1.05,1.05,1.05,6687.0],["2007-10-16",1.05,1.05,0.9,1.05,2773.0],["2007-10-17",1.05,1.05,0.9,1.05,10027.0],["2007-10-18",0.9,1.05,0.9,1.05,9053.0],["2007-10-19",1.05,1.05,1.05,1.05,0.0],["2007-10-22",1.05,1.05,0.9,0.9,1580.0],["2007-10-23",0.9,0.9,0.9,0.9,15093.0],["2007-10-24",1.05,1.05,0.9,0.9,4680.0],["2007-10-25",0.9,1.05,0.9,0.9,1513.0],["2007-10-26",0.9,1.05,0.9,1.05,2960.0],["2007-10-29",1.05,1.05,0.9,1.05,5040.0],["2007-10-30",1.05,1.05,0.9,0.9,14427.0],["2007-10-31",0.9,0.9,0.9,0.9,780.0],["2007-11-01",0.9,0.9,0.9,0.9,11867.0],["2007-11-02",0.9,0.9,0.75,0.75,5960.0],["2007-11-05",0.75,1.05,0.75,0.9,16020.0],["2007-11-06",0.75,1.05,0.75,1.05,533.0],["2007-11-07",0.75,1.05,0.75,1.05,3007.0],["2007-11-08",1.05,1.05,0.9,1.05,24133.0],["2007-11-09",1.05,1.05,0.9,0.9,1093.0],["2007-11-12",0.9,0.9,0.6,0.75,14227.0],["2007-11-13",0.75,0.9,0.75,0.9,1767.0],["2007-11-14",0.9,0.9,0.75,0.9,16947.0],["2007-11-15",0.9,0.9,0.9,0.9,8960.0],["2007-11-16",0.9,0.9,0.75,0.9,2507.0],["2007-11-19",0.9,0.9,0.75,0.75,1347.0],["2007-11-20",0.75,0.9,0.75,0.9,4200.0],["2007-11-21",0.9,0.9,0.9,0.9,27.0],["2007-11-23",0.9,1.05,0.9,1.05,9967.0],["2007-11-26",0.75,1.05,0.75,1.05,10673.0],["2007-11-27",1.05,1.05,1.05,1.05,167.0],["2007-11-28",1.05,1.05,0.9,0.9,680.0],["2007-11-29",0.9,0.9,0.9,0.9,5133.0],["2007-11-30",0.9,0.9,0.9,0.9,2347.0],["2007-12-03",0.9,0.9,0.9,0.9,1067.0],["2007-12-04",0.9,0.9,0.9,0.9,3687.0],["2007-12-05",0.9,0.9,0.9,0.9,800.0],["2007-12-06",0.9,0.9,0.9,0.9,127.0],["2007-12-07",0.9,0.9,0.9,0.9,80.0],["2007-12-10",0.9,0.9,0.9,0.9,17913.0],["2007-12-11",0.9,0.9,0.9,0.9,4187.0],["2007-12-12",0.75,0.75,0.75,0.75,340.0],["2007-12-13",0.75,0.75,0.75,0.75,73.0],["2007-12-14",0.75,1.05,0.75,1.05,733.0],["2007-12-17",1.05,1.05,1.05,1.05,0.0],["2007-12-18",0.9,0.9,0.9,0.9,93.0],["2007-12-19",0.9,1.2,0.9,1.2,2067.0],["2007-12-20",0.9,1.05,0.75,0.75,31680.0],["2007-12-21",0.75,0.9,0.75,0.75,3313.0],["2007-12-24",0.9,1.05,0.9,0.9,6207.0],["2007-12-26",0.9,0.9,0.9,0.9,1227.0],["2007-12-27",0.9,0.9,0.9,0.9,7893.0],["2007-12-28",0.9,0.9,0.9,0.9,3047.0],["2007-12-31",0.9,0.9,0.9,0.9,7833.0],["2008-01-02",0.9,0.9,0.9,0.9,3253.0],["2008-01-03",0.9,0.9,0.9,0.9,1493.0],["2008-01-04",0.9,0.9,0.9,0.9,9600.0],["2008-01-07",0.9,0.9,0.9,0.9,6047.0],["2008-01-08",0.9,1.05,0.9,1.05,23027.0],["2008-01-09",0.9,0.9,0.9,0.9,2060.0],["2008-01-10",0.9,0.9,0.9,0.9,220.0],["2008-01-11",0.9,1.05,0.9,0.9,3400.0],["2008-01-14",0.9,0.9,0.9,0.9,1400.0],["2008-01-15",0.9,0.9,0.75,0.75,2500.0],["2008-01-16",0.75,0.75,0.75,0.75,293.0],["2008-01-17",0.9,0.9,0.75,0.9,1207.0],["2008-01-18",0.75,0.9,0.75,0.75,6667.0],["2008-01-22",0.75,0.75,0.75,0.75,7933.0],["2008-01-23",0.75,0.75,0.75,0.75,3933.0],["2008-01-24",0.75,1.2,0.75,1.2,13033.0],["2008-01-25",1.2,1.35,1.2,1.2,5053.0],["2008-01-28",1.2,1.2,1.05,1.2,1307.0],["2008-01-29",1.05,1.05,1.05,1.05,367.0],["2008-01-30",1.05,1.05,1.05,1.05,200.0],["2008-01-31",1.05,1.05,1.05,1.05,4427.0],["2008-02-01",0.9,0.9,0.9,0.9,4200.0],["2008-02-04",0.9,0.9,0.9,0.9,67.0],["2008-02-05",0.75,0.9,0.75,0.9,1333.0],["2008-02-06",0.9,0.9,0.9,0.9,400.0],["2008-02-07",0.9,1.05,0.9,1.05,1353.0],["2008-02-08",1.05,1.05,0.9,0.9,1907.0],["2008-02-11",0.9,0.9,0.75,0.9,3400.0],["2008-02-12",0.9,0.9,0.75,0.75,3360.0],["2008-02-13",0.9,0.9,0.9,0.9,1127.0],["2008-02-14",0.9,1.05,0.75,0.75,7727.0],["2008-02-15",0.9,1.05,0.9,1.05,2333.0],["2008-02-19",0.75,0.9,0.75,0.9,3180.0],["2008-02-20",0.9,0.9,0.9,0.9,420.0],["2008-02-21",0.75,0.9,0.75,0.9,1067.0],["2008-02-22",0.9,0.9,0.75,0.75,5113.0],["2008-02-25",0.75,0.75,0.75,0.75,5433.0],["2008-02-26",0.75,0.9,0.75,0.9,400.0],["2008-02-27",0.9,0.9,0.9,0.9,267.0],["2008-02-28",0.9,0.9,0.9,0.9,260.0],["2008-02-29",0.75,0.75,0.75,0.75,247.0],["2008-03-03",0.75,0.75,0.75,0.75,533.0],["2008-03-04",0.75,0.9,0.75,0.75,1120.0],["2008-03-05",0.75,0.9,0.75,0.75,1487.0],["2008-03-06",0.75,0.75,0.75,0.75,5373.0],["2008-03-07",0.75,0.75,0.75,0.75,0.0],["2008-03-10",0.75,0.75,0.75,0.75,667.0],["2008-03-11",0.75,0.75,0.75,0.75,0.0],["2008-03-12",0.75,0.75,0.75,0.75,0.0],["2008-03-13",0.75,0.75,0.6,0.75,2600.0],["2008-03-14",0.75,0.75,0.75,0.75,1667.0],["2008-03-17",0.75,0.75,0.75,0.75,713.0],["2008-03-18",0.75,0.75,0.75,0.75,2913.0],["2008-03-19",0.75,0.75,0.6,0.75,6000.0],["2008-03-20",0.75,0.75,0.6,0.75,3093.0],["2008-03-24",0.6,0.75,0.6,0.75,1067.0],["2008-03-25",0.75,0.75,0.75,0.75,53.0],["2008-03-26",0.75,0.75,0.75,0.75,1080.0],["2008-03-27",0.75,0.75,0.6,0.75,4293.0],["2008-03-28",0.75,0.75,0.6,0.6,9000.0],["2008-03-31",0.6,0.75,0.6,0.6,1680.0],["2008-04-01",0.6,0.75,0.6,0.75,3747.0],["2008-04-02",0.75,0.75,0.75,0.75,0.0],["2008-04-03",0.6,0.6,0.6,0.6,20.0],["2008-04-04",0.6,0.75,0.6,0.75,18387.0],["2008-04-07",0.75,0.75,0.75,0.75,507.0],["2008-04-08",0.75,0.75,0.75,0.75,200.0],["2008-04-09",0.75,0.75,0.75,0.75,0.0],["2008-04-10",0.75,0.75,0.75,0.75,67.0],["2008-04-11",0.75,0.75,0.75,0.75,267.0],["2008-04-14",0.75,0.75,0.75,0.75,0.0],["2008-04-15",0.75,0.75,0.6,0.75,2507.0],["2008-04-16",0.75,0.75,0.75,0.75,0.0],["2008-04-17",0.6,0.75,0.6,0.75,2627.0],["2008-04-18",0.6,0.6,0.6,0.6,267.0],["2008-04-21",0.6,0.75,0.6,0.75,3047.0],["2008-04-22",0.75,0.75,0.75,0.75,407.0],["2008-04-23",0.75,0.75,0.75,0.75,0.0],["2008-04-24",0.75,0.75,0.75,0.75,727.0],["2008-04-25",0.75,0.75,0.75,0.75,0.0],["2008-04-28",0.75,0.75,0.75,0.75,107.0],["2008-04-29",0.75,0.75,0.75,0.75,7.0],["2008-04-30",0.75,0.75,0.75,0.75,1167.0],["2008-05-01",0.75,0.75,0.75,0.75,27.0],["2008-05-02",0.75,0.75,0.75,0.75,3387.0],["2008-05-05",0.75,0.75,0.75,0.75,607.0],["2008-05-06",0.75,0.75,0.75,0.75,340.0],["2008-05-07",0.75,0.75,0.75,0.75,1333.0],["2008-05-08",0.75,0.75,0.75,0.75,193.0],["2008-05-09",0.75,0.75,0.75,0.75,0.0],["2008-05-12",0.9,1.2,0.9,1.05,59653.0],["2008-05-13",1.05,1.05,1.05,1.05,8053.0],["2008-05-14",1.05,1.2,1.05,1.2,12847.0],["2008-05-15",1.05,1.2,1.05,1.05,12927.0],["2008-05-16",1.05,1.05,0.75,0.9,7633.0],["2008-05-19",0.75,0.9,0.6,0.75,20320.0],["2008-05-20",0.75,0.9,0.75,0.9,1853.0],["2008-05-21",0.9,0.9,0.9,0.9,0.0],["2008-05-22",0.6,0.9,0.6,0.9,280.0],["2008-05-23",0.75,0.9,0.75,0.9,4313.0],["2008-05-27",0.75,0.9,0.75,0.9,980.0],["2008-05-28",0.75,0.9,0.75,0.9,507.0],["2008-05-29",0.75,0.9,0.75,0.9,667.0],["2008-05-30",0.75,0.9,0.75,0.9,367.0],["2008-06-02",0.75,0.75,0.6,0.75,13933.0],["2008-06-03",0.6,0.75,0.6,0.75,487.0],["2008-06-04",0.6,0.75,0.6,0.75,4540.0],["2008-06-05",0.75,0.9,0.75,0.9,1027.0],["2008-06-06",0.75,0.9,0.75,0.9,27.0],["2008-06-09",0.75,0.9,0.75,0.9,1233.0],["2008-06-10",0.75,0.9,0.75,0.9,3400.0],["2008-06-11",0.9,0.9,0.9,0.9,200.0],["2008-06-12",0.75,0.9,0.75,0.9,2773.0],["2008-06-13",0.75,0.9,0.75,0.75,2233.0],["2008-06-16",0.9,0.9,0.75,0.9,847.0],["2008-06-17",0.75,0.75,0.75,0.75,553.0],["2008-06-18",0.9,0.9,0.9,0.9,13.0],["2008-06-19",0.75,0.75,0.75,0.75,207.0],["2008-06-20",0.75,0.75,0.75,0.75,2447.0],["2008-06-23",0.75,0.9,0.75,0.75,1427.0],["2008-06-24",0.75,0.9,0.75,0.9,673.0],["2008-06-25",0.75,0.9,0.75,0.75,553.0],["2008-06-26",0.75,0.9,0.6,0.9,6013.0],["2008-06-27",0.6,0.9,0.6,0.9,53.0],["2008-06-30",0.75,0.9,0.75,0.9,733.0],["2008-07-01",0.9,0.9,0.9,0.9,760.0],["2008-07-02",0.9,0.9,0.6,0.6,1767.0],["2008-07-03",0.9,0.9,0.9,0.9,7.0],["2008-07-07",0.6,0.9,0.6,0.75,800.0],["2008-07-08",0.6,0.6,0.6,0.6,233.0],["2008-07-09",0.75,0.75,0.75,0.75,200.0],["2008-07-10",0.6,0.75,0.6,0.75,727.0],["2008-07-11",0.75,0.75,0.6,0.75,733.0],["2008-07-14",0.6,0.6,0.6,0.6,167.0],["2008-07-15",0.75,0.75,0.6,0.6,113.0],["2008-07-16",0.75,0.75,0.6,0.6,47.0],["2008-07-17",0.75,0.75,0.6,0.75,1887.0],["2008-07-18",0.6,0.75,0.6,0.75,320.0],["2008-07-21",0.75,0.75,0.75,0.75,0.0],["2008-07-22",0.75,0.75,0.75,0.75,0.0],["2008-07-23",0.75,0.75,0.75,0.75,7.0],["2008-07-24",0.6,0.75,0.6,0.75,853.0],["2008-07-25",0.6,0.75,0.6,0.75,720.0],["2008-07-28",0.6,0.75,0.6,0.6,3273.0],["2008-07-29",0.6,0.6,0.6,0.6,3887.0],["2008-07-30",0.45,0.75,0.45,0.75,5380.0],["2008-07-31",0.75,0.75,0.6,0.6,587.0],["2008-08-01",0.75,0.75,0.75,0.75,133.0],["2008-08-04",0.45,0.6,0.45,0.6,3353.0],["2008-08-05",0.75,0.75,0.75,0.75,67.0],["2008-08-06",0.75,0.75,0.75,0.75,0.0],["2008-08-07",0.6,0.75,0.6,0.75,200.0],["2008-08-08",0.75,0.75,0.6,0.6,2727.0],["2008-08-11",0.45,0.75,0.45,0.75,10707.0],["2008-08-12",0.75,0.75,0.75,0.75,0.0],["2008-08-13",0.45,0.75,0.45,0.6,2600.0],["2008-08-14",0.45,0.75,0.45,0.75,4480.0],["2008-08-15",0.45,0.75,0.45,0.75,8187.0],["2008-08-18",0.6,0.6,0.6,0.6,1027.0],["2008-08-19",0.45,0.6,0.45,0.6,2367.0],["2008-08-20",0.6,0.6,0.6,0.6,2067.0],["2008-08-21",0.45,0.6,0.45,0.6,5007.0],["2008-08-22",0.6,0.6,0.6,0.6,193.0],["2008-08-25",0.6,0.6,0.45,0.6,3033.0],["2008-08-26",0.45,0.75,0.45,0.75,833.0],["2008-08-27",0.75,0.75,0.75,0.75,14787.0],["2008-08-28",0.75,0.75,0.75,0.75,133.0],["2008-08-29",0.75,0.75,0.75,0.75,133.0],["2008-09-02",0.75,0.75,0.6,0.6,773.0],["2008-09-03",0.75,0.75,0.6,0.75,453.0],["2008-09-04",0.75,0.75,0.75,0.75,133.0],["2008-09-05",0.75,0.75,0.75,0.75,9400.0],["2008-09-08",0.75,0.75,0.6,0.6,7253.0],["2008-09-09",0.6,0.6,0.6,0.6,767.0],["2008-09-10",0.75,0.75,0.75,0.75,1667.0],["2008-09-11",0.75,0.75,0.75,0.75,4887.0],["2008-09-12",0.75,0.75,0.75,0.75,7000.0],["2008-09-15",0.75,0.75,0.75,0.75,1533.0],["2008-09-16",0.75,0.75,0.75,0.75,2133.0],["2008-09-17",0.75,0.75,0.6,0.6,7540.0],["2008-09-18",0.6,0.6,0.6,0.6,1953.0],["2008-09-19",0.6,0.6,0.6,0.6,2480.0],["2008-09-22",0.6,0.75,0.6,0.75,4467.0],["2008-09-23",0.6,0.75,0.6,0.75,3800.0],["2008-09-24",0.75,0.75,0.75,0.75,3460.0],["2008-09-25",0.75,0.75,0.75,0.75,67.0],["2008-09-26",0.75,0.75,0.75,0.75,0.0],["2008-09-29",0.6,0.6,0.6,0.6,320.0],["2008-09-30",0.75,0.75,0.6,0.6,5913.0],["2008-10-01",0.6,0.75,0.6,0.6,3733.0],["2008-10-02",0.75,0.75,0.75,0.75,100.0],["2008-10-03",0.6,0.6,0.6,0.6,1100.0],["2008-10-06",0.6,0.6,0.45,0.45,3067.0],["2008-10-07",0.45,0.45,0.45,0.45,187.0],["2008-10-08",0.45,0.6,0.45,0.6,733.0],["2008-10-09",0.45,0.45,0.45,0.45,2507.0],["2008-10-10",0.6,0.6,0.6,0.6,67.0],["2008-10-13",0.45,0.6,0.45,0.6,700.0],["2008-10-14",0.6,0.6,0.45,0.6,267.0],["2008-10-15",0.6,0.6,0.45,0.6,3627.0],["2008-10-16",0.6,0.6,0.45,0.45,1667.0],["2008-10-17",0.6,0.6,0.6,0.6,800.0],["2008-10-20",0.45,0.6,0.45,0.6,233.0],["2008-10-21",0.6,0.6,0.6,0.6,200.0],["2008-10-22",0.6,0.6,0.6,0.6,67.0],["2008-10-23",0.6,0.6,0.45,0.45,1100.0],["2008-10-24",0.45,0.6,0.45,0.6,23100.0],["2008-10-27",0.45,0.6,0.45,0.6,8213.0],["2008-10-28",0.45,0.6,0.45,0.6,400.0],["2008-10-29",0.6,0.6,0.45,0.6,4660.0],["2008-10-30",0.6,0.6,0.6,0.6,0.0],["2008-10-31",0.6,0.6,0.45,0.6,12093.0],["2008-11-03",0.6,0.6,0.6,0.6,2667.0],["2008-11-04",0.6,0.6,0.6,0.6,7207.0],["2008-11-05",0.45,0.6,0.45,0.6,387.0],["2008-11-06",0.6,0.6,0.6,0.6,0.0],["2008-11-07",0.45,0.6,0.45,0.6,127.0],["2008-11-10",0.6,0.6,0.6,0.6,267.0],["2008-11-11",0.45,0.6,0.45,0.45,400.0],["2008-11-12",0.6,0.6,0.3,0.3,11600.0],["2008-11-13",0.45,0.6,0.3,0.6,4233.0],["2008-11-14",0.6,0.6,0.45,0.6,3593.0],["2008-11-17",0.45,0.6,0.3,0.6,2567.0],["2008-11-18",0.3,0.6,0.3,0.6,1533.0],["2008-11-19",0.3,0.6,0.3,0.6,293.0],["2008-11-20",0.6,0.6,0.6,0.6,0.0],["2008-11-21",0.45,0.45,0.15,0.45,5273.0],["2008-11-24",0.3,0.45,0.3,0.45,167.0],["2008-11-25",0.15,0.6,0.15,0.6,1353.0],["2008-11-26",0.15,0.6,0.15,0.6,227.0],["2008-11-28",0.6,0.6,0.45,0.6,8820.0],["2008-12-01",0.3,0.6,0.3,0.6,147.0],["2008-12-02",0.3,0.6,0.3,0.6,920.0],["2008-12-03",0.3,0.6,0.3,0.6,427.0],["2008-12-04",0.6,0.6,0.45,0.6,3447.0],["2008-12-05",0.6,0.6,0.6,0.6,1733.0],["2008-12-08",0.3,0.6,0.3,0.6,2740.0],["2008-12-09",0.6,0.6,0.6,0.6,16800.0],["2008-12-10",0.6,0.6,0.6,0.6,0.0],["2008-12-11",0.3,0.6,0.3,0.6,4713.0],["2008-12-12",0.3,0.6,0.3,0.45,3953.0],["2008-12-15",0.3,0.6,0.3,0.6,620.0],["2008-12-16",0.3,0.45,0.3,0.45,2167.0],["2008-12-17",0.6,0.6,0.45,0.6,10900.0],["2008-12-18",0.6,0.6,0.6,0.6,1587.0],["2008-12-19",0.6,0.6,0.45,0.45,5627.0],["2008-12-22",0.45,0.6,0.45,0.45,1847.0],["2008-12-23",0.6,0.6,0.45,0.6,4820.0],["2008-12-24",0.45,0.45,0.45,0.45,3880.0],["2008-12-26",0.45,0.45,0.3,0.3,1533.0],["2008-12-29",0.3,0.45,0.3,0.45,3833.0],["2008-12-30",0.3,0.45,0.3,0.3,3187.0],["2008-12-31",0.3,0.3,0.3,0.3,11967.0],["2009-01-02",0.3,0.6,0.3,0.45,3647.0],["2009-01-05",0.45,0.45,0.45,0.45,860.0],["2009-01-06",0.45,0.45,0.45,0.45,667.0],["2009-01-07",0.45,0.45,0.45,0.45,0.0],["2009-01-08",0.45,0.45,0.45,0.45,0.0],["2009-01-09",0.45,0.45,0.3,0.45,1787.0],["2009-01-12",0.45,0.45,0.45,0.45,2433.0],["2009-01-13",0.6,0.6,0.45,0.6,1553.0],["2009-01-14",0.3,0.6,0.3,0.6,247.0],["2009-01-15",0.6,0.6,0.6,0.6,153.0],["2009-01-16",0.3,0.6,0.3,0.6,347.0],["2009-01-20",0.6,0.6,0.6,0.6,0.0],["2009-01-21",0.6,0.6,0.3,0.6,2013.0],["2009-01-22",0.6,0.6,0.6,0.6,0.0],["2009-01-23",0.6,0.6,0.6,0.6,0.0],["2009-01-26",0.3,0.6,0.3,0.6,1580.0],["2009-01-27",0.6,0.6,0.6,0.6,320.0],["2009-01-28",0.6,0.6,0.6,0.6,0.0],["2009-01-29",0.6,0.6,0.6,0.6,0.0],["2009-01-30",0.45,0.6,0.45,0.6,87.0],["2009-02-02",0.45,0.6,0.45,0.6,960.0],["2009-02-03",0.6,0.6,0.45,0.6,1633.0],["2009-02-04",0.3,0.6,0.3,0.6,1173.0],["2009-02-05",0.6,0.6,0.6,0.6,1400.0],["2009-02-06",0.6,0.6,0.6,0.6,0.0],["2009-02-09",0.3,0.6,0.3,0.6,1400.0],["2009-02-10",0.3,0.6,0.3,0.6,140.0],["2009-02-11",0.6,0.6,0.6,0.6,0.0],["2009-02-12",0.6,0.6,0.6,0.6,0.0],["2009-02-13",0.6,0.6,0.6,0.6,733.0],["2009-02-17",0.6,0.6,0.6,0.6,0.0],["2009-02-18",0.3,0.6,0.3,0.6,680.0],["2009-02-19",0.6,0.6,0.6,0.6,0.0],["2009-02-20",0.3,0.6,0.3,0.6,387.0],["2009-02-23",0.6,0.6,0.6,0.6,0.0],["2009-02-24",0.6,0.6,0.6,0.6,0.0],["2009-02-25",0.6,0.6,0.6,0.6,0.0],["2009-02-26",0.3,0.3,0.3,0.3,87.0],["2009-02-27",0.6,0.6,0.3,0.6,11527.0],["2009-03-02",0.6,0.6,0.6,0.6,0.0],["2009-03-03",0.45,0.45,0.3,0.45,1180.0],["2009-03-04",0.3,0.45,0.3,0.45,320.0],["2009-03-05",0.45,0.45,0.45,0.45,0.0],["2009-03-06",0.45,0.45,0.3,0.45,7080.0],["2009-03-09",0.3,0.3,0.3,0.3,200.0],["2009-03-10",0.45,0.45,0.45,0.45,80.0],["2009-03-11",0.3,0.3,0.3,0.3,6300.0],["2009-03-12",0.3,0.45,0.3,0.3,1480.0],["2009-03-13",0.3,0.45,0.3,0.45,733.0],["2009-03-16",0.45,0.45,0.45,0.45,0.0],["2009-03-17",0.3,0.45,0.3,0.3,6560.0],["2009-03-18",0.45,0.45,0.45,0.45,80.0],["2009-03-19",0.45,0.45,0.3,0.45,1680.0],["2009-03-20",0.45,0.45,0.45,0.45,0.0],["2009-03-23",0.45,0.45,0.45,0.45,353.0],["2009-03-24",0.45,0.45,0.45,0.45,740.0],["2009-03-25",0.45,0.45,0.45,0.45,0.0],["2009-03-26",0.45,0.45,0.45,0.45,307.0],["2009-03-27",0.45,0.6,0.3,0.6,5113.0],["2009-03-30",0.6,0.6,0.6,0.6,0.0],["2009-03-31",0.3,0.6,0.3,0.6,147.0],["2009-04-01",0.6,0.6,0.6,0.6,333.0],["2009-04-02",0.6,0.6,0.6,0.6,0.0],["2009-04-03",0.6,0.6,0.6,0.6,173.0],["2009-04-06",0.6,0.6,0.6,0.6,0.0],["2009-04-07",0.3,0.6,0.3,0.6,1547.0],["2009-04-08",0.45,0.45,0.45,0.45,7.0],["2009-04-09",0.6,0.6,0.3,0.6,3413.0],["2009-04-13",0.3,0.45,0.3,0.45,167.0],["2009-04-14",0.45,0.45,0.45,0.45,67.0],["2009-04-15",0.45,0.45,0.45,0.45,233.0],["2009-04-16",0.45,0.45,0.45,0.45,333.0],["2009-04-17",0.45,0.45,0.45,0.45,80.0],["2009-04-20",0.45,0.45,0.45,0.45,0.0],["2009-04-21",0.45,0.45,0.45,0.45,0.0],["2009-04-22",0.45,0.45,0.45,0.45,0.0],["2009-04-23",0.45,0.45,0.45,0.45,400.0],["2009-04-24",0.45,0.45,0.3,0.45,3347.0],["2009-04-27",0.3,0.45,0.3,0.45,87.0],["2009-04-28",0.3,0.45,0.3,0.45,533.0],["2009-04-29",0.3,0.3,0.3,0.3,120.0],["2009-04-30",0.45,0.45,0.45,0.45,80.0],["2009-05-01",0.45,0.45,0.45,0.45,667.0],["2009-05-04",0.3,0.45,0.3,0.45,967.0],["2009-05-05",0.3,0.45,0.3,0.3,760.0],["2009-05-06",0.45,0.45,0.45,0.45,80.0],["2009-05-07",0.3,0.45,0.3,0.45,140.0],["2009-05-08",0.45,0.45,0.3,0.45,2587.0],["2009-05-11",0.45,0.45,0.45,0.45,333.0],["2009-05-12",0.45,0.45,0.45,0.45,973.0],["2009-05-13",0.45,0.45,0.45,0.45,0.0],["2009-05-14",0.45,0.45,0.45,0.45,33.0],["2009-05-15",0.45,0.45,0.45,0.45,0.0],["2009-05-18",0.45,0.45,0.45,0.45,0.0],["2009-05-19",0.3,0.45,0.3,0.45,11547.0],["2009-05-20",0.45,0.45,0.45,0.45,0.0],["2009-05-21",0.3,0.45,0.3,0.45,1100.0],["2009-05-22",0.45,0.45,0.3,0.45,1413.0],["2009-05-26",0.3,0.45,0.3,0.45,127.0],["2009-05-27",0.45,0.45,0.45,0.45,800.0],["2009-05-28",0.3,0.3,0.3,0.3,3360.0],["2009-05-29",0.45,0.45,0.45,0.45,2607.0],["2009-06-01",0.45,0.45,0.45,0.45,0.0],["2009-06-02",0.3,0.3,0.3,0.3,400.0],["2009-06-03",0.3,0.3,0.3,0.3,0.0],["2009-06-04",0.45,0.45,0.45,0.45,80.0],["2009-06-05",0.45,0.45,0.45,0.45,15413.0],["2009-06-08",0.45,0.45,0.45,0.45,133.0],["2009-06-09",0.45,0.45,0.45,0.45,0.0],["2009-06-10",0.45,0.45,0.3,0.45,1380.0],["2009-06-11",0.3,0.3,0.3,0.3,8247.0],["2009-06-12",0.3,0.45,0.3,0.3,4867.0],["2009-06-15",0.3,0.45,0.3,0.3,893.0],["2009-06-16",0.45,0.45,0.3,0.45,2067.0],["2009-06-17",0.3,0.3,0.3,0.3,7.0],["2009-06-18",0.3,0.45,0.3,0.45,3780.0],["2009-06-19",0.3,0.45,0.3,0.45,93.0],["2009-06-22",0.3,0.45,0.3,0.45,240.0],["2009-06-23",0.45,0.45,0.45,0.45,0.0],["2009-06-24",0.45,0.45,0.45,0.45,1147.0],["2009-06-25",0.45,0.45,0.45,0.45,4580.0],["2009-06-26",0.45,0.45,0.45,0.45,0.0],["2009-06-29",0.45,0.45,0.45,0.45,0.0],["2009-06-30",0.45,0.45,0.3,0.3,1880.0],["2009-07-01",0.45,0.45,0.3,0.45,180.0],["2009-07-02",0.45,0.45,0.45,0.45,0.0],["2009-07-06",0.45,0.45,0.45,0.45,2800.0],["2009-07-07",0.3,0.45,0.3,0.45,767.0],["2009-07-08",0.3,0.3,0.3,0.3,800.0],["2009-07-09",0.3,0.3,0.3,0.3,3787.0],["2009-07-10",0.15,0.45,0.15,0.45,4267.0],["2009-07-13",0.15,0.45,0.15,0.45,7420.0],["2009-07-14",0.3,0.3,0.3,0.3,1127.0],["2009-07-15",0.3,0.3,0.3,0.3,0.0],["2009-07-16",0.3,0.3,0.3,0.3,0.0],["2009-07-17",0.45,0.45,0.45,0.45,827.0],["2009-07-20",0.3,0.45,0.3,0.45,367.0],["2009-07-21",0.45,0.45,0.3,0.3,587.0],["2009-07-22",0.3,0.3,0.3,0.3,0.0],["2009-07-23",0.3,0.45,0.3,0.45,747.0],["2009-07-24",0.45,0.45,0.45,0.45,820.0],["2009-07-27",0.3,0.45,0.3,0.45,167.0],["2009-07-28",0.45,0.45,0.3,0.45,1427.0],["2009-07-29",0.45,0.45,0.45,0.45,0.0],["2009-07-30",0.45,0.45,0.45,0.45,0.0],["2009-07-31",0.3,0.45,0.3,0.45,100.0],["2009-08-03",0.45,0.45,0.45,0.45,1207.0],["2009-08-04",0.45,0.45,0.45,0.45,0.0],["2009-08-05",0.45,0.45,0.45,0.45,0.0],["2009-08-06",0.45,0.45,0.45,0.45,80.0],["2009-08-07",0.3,1.35,0.3,0.75,44647.0],["2009-08-10",0.75,0.75,0.75,0.75,1080.0],["2009-08-11",0.6,0.6,0.6,0.6,500.0],["2009-08-12",0.45,0.6,0.45,0.6,20.0],["2009-08-13",0.45,0.6,0.45,0.6,27.0],["2009-08-14",0.6,0.6,0.6,0.6,0.0],["2009-08-17",0.45,0.6,0.45,0.6,407.0],["2009-08-18",0.6,0.6,0.6,0.6,0.0],["2009-08-19",0.6,0.6,0.6,0.6,0.0],["2009-08-20",0.6,0.6,0.6,0.6,0.0],["2009-08-21",0.6,0.6,0.6,0.6,7.0],["2009-08-24",0.45,0.45,0.45,0.45,353.0],["2009-08-25",0.45,0.45,0.45,0.45,0.0],["2009-08-26",0.45,0.45,0.45,0.45,267.0],["2009-08-27",0.45,0.45,0.45,0.45,13.0],["2009-08-28",0.45,0.45,0.45,0.45,0.0],["2009-08-31",0.45,0.45,0.45,0.45,333.0],["2009-09-01",0.45,0.45,0.45,0.45,267.0],["2009-09-02",0.45,0.45,0.45,0.45,13.0],["2009-09-03",0.45,0.45,0.45,0.45,693.0],["2009-09-04",0.45,0.6,0.3,0.6,5513.0],["2009-09-08",0.45,0.6,0.45,0.45,180.0],["2009-09-09",0.45,0.45,0.45,0.45,573.0],["2009-09-10",0.6,0.6,0.6,0.6,7.0],["2009-09-11",0.3,0.6,0.3,0.6,140.0],["2009-09-14",0.6,0.6,0.6,0.6,0.0],["2009-09-15",0.6,0.6,0.6,0.6,0.0],["2009-09-16",0.6,0.6,0.45,0.45,873.0],["2009-09-17",0.6,0.6,0.3,0.45,10560.0],["2009-09-18",0.3,0.6,0.3,0.6,587.0],["2009-09-21",0.45,0.6,0.45,0.6,3653.0],["2009-09-22",0.6,0.6,0.3,0.6,1707.0],["2009-09-23",0.6,0.6,0.3,0.6,900.0],["2009-09-24",0.6,0.6,0.6,0.6,340.0],["2009-09-25",0.3,0.6,0.3,0.6,767.0],["2009-09-28",0.45,0.45,0.3,0.3,3333.0],["2009-09-29",0.6,0.6,0.6,0.6,133.0],["2009-09-30",0.3,0.45,0.3,0.45,14013.0],["2009-10-01",0.3,0.45,0.3,0.45,40.0],["2009-10-02",0.45,0.45,0.45,0.45,0.0],["2009-10-05",0.45,0.45,0.45,0.45,1487.0],["2009-10-06",0.3,0.45,0.3,0.45,367.0],["2009-10-07",0.3,0.45,0.3,0.45,100.0],["2009-10-08",0.3,0.45,0.3,0.45,1047.0],["2009-10-09",0.3,0.45,0.3,0.45,107.0],["2009-10-12",0.45,0.45,0.45,0.45,140.0],["2009-10-13",0.3,0.45,0.3,0.45,133.0],["2009-10-14",0.3,0.3,0.3,0.3,1667.0],["2009-10-15",0.45,0.45,0.45,0.45,200.0],["2009-10-16",0.45,0.6,0.45,0.6,2107.0],["2009-10-19",0.6,0.6,0.6,0.6,0.0],["2009-10-20",0.3,0.6,0.3,0.6,47.0],["2009-10-21",0.45,0.45,0.45,0.45,147.0],["2009-10-22",0.6,0.6,0.6,0.6,667.0],["2009-10-23",0.45,0.6,0.45,0.6,27.0],["2009-10-26",0.45,0.45,0.45,0.45,73.0],["2009-10-27",0.45,0.45,0.45,0.45,433.0],["2009-10-28",0.45,0.45,0.45,0.45,40.0],["2009-10-29",0.45,0.45,0.45,0.45,0.0],["2009-10-30",0.45,0.45,0.45,0.45,0.0],["2009-11-02",0.45,0.45,0.45,0.45,673.0],["2009-11-03",0.45,0.45,0.45,0.45,187.0],["2009-11-04",0.45,0.45,0.45,0.45,3333.0],["2009-11-05",0.45,0.45,0.45,0.45,480.0],["2009-11-06",0.45,0.45,0.45,0.45,1393.0],["2009-11-09",0.45,0.45,0.45,0.45,133.0],["2009-11-10",0.45,0.45,0.45,0.45,2720.0],["2009-11-11",0.45,0.45,0.45,0.45,333.0],["2009-11-12",0.45,0.45,0.45,0.45,520.0],["2009-11-13",0.45,0.45,0.45,0.45,1333.0],["2009-11-16",0.45,0.45,0.45,0.45,9053.0],["2009-11-17",0.45,0.45,0.45,0.45,700.0],["2009-11-18",0.45,0.45,0.45,0.45,160.0],["2009-11-19",0.45,0.45,0.3,0.3,2720.0],["2009-11-20",0.3,0.3,0.3,0.3,13.0],["2009-11-23",0.3,0.3,0.3,0.3,733.0],["2009-11-24",0.3,0.3,0.3,0.3,87.0],["2009-11-25",0.3,0.3,0.3,0.3,53.0],["2009-11-27",0.3,0.3,0.3,0.3,0.0],["2009-11-30",0.3,0.3,0.3,0.3,33.0],["2009-12-01",0.3,0.3,0.3,0.3,253.0],["2009-12-02",0.3,0.3,0.3,0.3,67.0],["2009-12-03",0.3,0.3,0.3,0.3,0.0],["2009-12-04",0.3,0.3,0.3,0.3,667.0],["2009-12-07",0.3,0.3,0.3,0.3,0.0],["2009-12-08",0.3,0.3,0.3,0.3,0.0],["2009-12-09",0.3,0.3,0.3,0.3,6987.0],["2009-12-10",0.3,0.3,0.3,0.3,933.0],["2009-12-11",0.3,0.3,0.15,0.3,9507.0],["2009-12-14",0.3,0.45,0.3,0.45,9553.0],["2009-12-15",0.45,0.45,0.45,0.45,547.0],["2009-12-16",0.3,0.3,0.3,0.3,1333.0],["2009-12-17",0.3,0.45,0.3,0.45,4320.0],["2009-12-18",0.45,0.45,0.3,0.3,1773.0],["2009-12-21",0.3,0.3,0.3,0.3,1440.0],["2009-12-22",0.3,0.3,0.3,0.3,1747.0],["2009-12-23",0.3,0.3,0.3,0.3,87.0],["2009-12-24",0.45,0.45,0.45,0.45,3293.0],["2009-12-28",0.3,0.3,0.15,0.3,7273.0],["2009-12-29",0.3,0.3,0.3,0.3,13007.0],["2009-12-30",0.3,0.3,0.3,0.3,4047.0],["2009-12-31",0.3,0.3,0.3,0.3,2053.0],["2010-01-04",0.45,0.45,0.3,0.45,1207.0],["2010-01-05",0.3,0.3,0.3,0.3,33.0],["2010-01-06",0.45,0.45,0.45,0.45,3993.0],["2010-01-07",0.45,0.45,0.45,0.45,3753.0],["2010-01-08",0.45,0.45,0.45,0.45,3033.0],["2010-01-11",0.45,0.45,0.45,0.45,0.0],["2010-01-12",0.3,0.3,0.3,0.3,347.0],["2010-01-13",0.3,0.3,0.3,0.3,67.0],["2010-01-14",0.45,0.45,0.45,0.45,3467.0],["2010-01-15",0.45,0.45,0.45,0.45,167.0],["2010-01-19",0.45,0.45,0.45,0.45,4893.0],["2010-01-20",0.45,0.45,0.45,0.45,1000.0],["2010-01-21",0.45,0.45,0.45,0.45,667.0],["2010-01-22",0.45,0.45,0.45,0.45,867.0],["2010-01-25",0.45,0.45,0.45,0.45,0.0],["2010-01-26",0.45,0.45,0.45,0.45,80.0],["2010-01-27",0.45,0.45,0.45,0.45,667.0],["2010-01-28",0.45,0.45,0.45,0.45,0.0],["2010-01-29",0.45,0.45,0.45,0.45,80.0],["2010-02-01",0.45,0.45,0.45,0.45,6033.0],["2010-02-02",0.45,0.45,0.45,0.45,7333.0],["2010-02-03",0.45,0.45,0.45,0.45,793.0],["2010-02-04",0.45,0.45,0.45,0.45,333.0],["2010-02-05",0.3,0.45,0.3,0.45,127.0],["2010-02-08",0.3,0.45,0.3,0.45,1280.0],["2010-02-09",0.3,0.45,0.3,0.45,1347.0],["2010-02-10",0.45,0.45,0.45,0.45,0.0],["2010-02-11",0.3,0.3,0.3,0.3,100.0],["2010-02-12",0.3,0.45,0.3,0.45,80.0],["2010-02-16",0.3,0.45,0.3,0.3,1213.0],["2010-02-17",0.3,0.3,0.3,0.3,80.0],["2010-02-18",0.3,0.3,0.3,0.3,0.0],["2010-02-19",0.45,0.45,0.3,0.45,2607.0],["2010-02-22",0.45,0.45,0.3,0.3,333.0],["2010-02-23",0.45,0.45,0.45,0.45,333.0],["2010-02-24",0.45,0.45,0.3,0.45,433.0],["2010-02-25",0.3,0.45,0.3,0.45,973.0],["2010-02-26",0.3,0.45,0.3,0.45,1067.0],["2010-03-01",0.45,0.45,0.45,0.45,0.0],["2010-03-02",0.45,0.45,0.45,0.45,0.0],["2010-03-03",0.3,0.3,0.3,0.3,667.0],["2010-03-04",0.45,0.45,0.3,0.45,707.0],["2010-03-05",0.3,0.45,0.3,0.45,380.0],["2010-03-08",0.3,0.3,0.3,0.3,60.0],["2010-03-09",0.3,0.45,0.3,0.45,4413.0],["2010-03-10",0.45,0.45,0.45,0.45,0.0],["2010-03-11",0.45,0.45,0.45,0.45,2047.0],["2010-03-12",0.3,0.3,0.3,0.3,5020.0],["2010-03-15",0.45,0.45,0.45,0.45,133.0],["2010-03-16",0.45,0.45,0.45,0.45,0.0],["2010-03-17",0.45,0.45,0.3,0.3,80.0],["2010-03-18",0.3,0.45,0.3,0.45,153.0],["2010-03-19",0.3,0.45,0.3,0.45,787.0],["2010-03-22",0.3,0.45,0.15,0.45,7693.0],["2010-03-23",0.3,0.45,0.3,0.45,1393.0],["2010-03-24",0.45,0.45,0.45,0.45,0.0],["2010-03-25",0.3,0.45,0.3,0.45,373.0],["2010-03-26",0.3,0.3,0.3,0.3,133.0],["2010-03-29",0.45,0.45,0.45,0.45,67.0],["2010-03-30",0.45,0.45,0.3,0.45,1680.0],["2010-03-31",0.3,0.45,0.3,0.45,640.0],["2010-04-01",0.3,0.45,0.3,0.45,220.0],["2010-04-05",0.3,0.45,0.3,0.3,3713.0],["2010-04-06",0.3,0.45,0.3,0.45,180.0],["2010-04-07",0.3,0.45,0.3,0.45,140.0],["2010-04-08",0.45,0.45,0.45,0.45,0.0],["2010-04-09",0.45,0.45,0.3,0.45,840.0],["2010-04-12",0.45,0.45,0.45,0.45,500.0],["2010-04-13",0.3,0.45,0.3,0.45,133.0],["2010-04-14",0.45,0.45,0.45,0.45,0.0],["2010-04-15",0.45,1.2,0.45,0.75,66407.0],["2010-04-16",0.75,0.75,0.75,0.75,5160.0],["2010-04-19",0.75,0.75,0.75,0.75,1060.0],["2010-04-20",0.75,0.75,0.75,0.75,553.0],["2010-04-21",0.75,0.75,0.75,0.75,160.0],["2010-04-22",0.75,0.75,0.75,0.75,2953.0],["2010-04-23",0.6,0.75,0.6,0.75,700.0],["2010-04-26",0.75,0.75,0.75,0.75,200.0],["2010-04-27",0.75,0.75,0.75,0.75,233.0],["2010-04-28",0.6,0.75,0.6,0.75,2280.0],["2010-04-29",0.75,0.75,0.75,0.75,367.0],["2010-04-30",0.75,0.75,0.6,0.75,1867.0],["2010-05-03",0.75,0.75,0.75,0.75,667.0],["2010-05-04",0.6,0.75,0.6,0.75,360.0],["2010-05-05",0.75,0.75,0.75,0.75,1273.0],["2010-05-06",0.75,0.75,0.75,0.75,67.0],["2010-05-07",0.6,0.75,0.6,0.75,293.0],["2010-05-10",0.75,0.75,0.75,0.75,333.0],["2010-05-11",0.6,0.75,0.6,0.75,93.0],["2010-05-12",0.75,0.75,0.6,0.6,433.0],["2010-05-13",0.75,0.75,0.75,0.75,333.0],["2010-05-14",0.75,0.75,0.75,0.75,7.0],["2010-05-17",0.6,0.6,0.6,0.6,2813.0],["2010-05-18",0.6,0.6,0.45,0.6,3273.0],["2010-05-19",0.75,0.75,0.75,0.75,193.0],["2010-05-20",0.75,0.75,0.75,0.75,0.0],["2010-05-21",0.75,0.75,0.75,0.75,367.0],["2010-05-24",0.75,0.75,0.75,0.75,0.0],["2010-05-25",0.75,0.75,0.75,0.75,67.0],["2010-05-26",0.6,0.75,0.6,0.75,133.0],["2010-05-27",0.6,0.75,0.45,0.75,467.0],["2010-05-28",0.75,0.75,0.75,0.75,0.0],["2010-06-01",0.75,0.75,0.75,0.75,2667.0],["2010-06-02",0.45,0.75,0.45,0.75,73.0],["2010-06-03",0.75,0.75,0.75,0.75,0.0],["2010-06-04",0.75,0.75,0.75,0.75,0.0],["2010-06-07",0.6,0.75,0.6,0.75,3140.0],["2010-06-08",0.75,0.75,0.75,0.75,13353.0],["2010-06-09",0.9,0.9,0.9,0.9,1667.0],["2010-06-10",0.9,0.9,0.75,0.9,1480.0],["2010-06-11",0.75,0.9,0.75,0.9,133.0],["2010-06-14",0.75,0.9,0.75,0.9,2007.0],["2010-06-15",0.75,0.75,0.75,0.75,47.0],["2010-06-16",0.9,0.9,0.75,0.9,160.0],["2010-06-17",0.9,0.9,0.75,0.9,533.0],["2010-06-18",0.9,0.9,0.9,0.9,873.0],["2010-06-21",0.9,0.9,0.75,0.9,100.0],["2010-06-22",0.9,0.9,0.9,0.9,107.0],["2010-06-23",0.9,0.9,0.9,0.9,0.0],["2010-06-24",0.9,0.9,0.9,0.9,0.0],["2010-06-25",0.9,0.9,0.9,0.9,0.0],["2010-06-28",0.45,0.9,0.45,0.9,480.0],["2010-06-29",0.9,0.9,0.9,0.9,0.0],["2010-06-30",0.45,0.45,0.45,0.45,67.0],["2010-07-01",0.75,0.75,0.75,0.75,133.0],["2010-07-02",0.75,0.9,0.75,0.9,567.0],["2010-07-06",0.45,0.9,0.45,0.45,360.0],["2010-07-07",0.6,0.9,0.6,0.9,73.0],["2010-07-08",0.9,0.9,0.9,0.9,0.0],["2010-07-09",0.45,0.9,0.45,0.9,213.0],["2010-07-12",0.9,0.9,0.9,0.9,0.0],["2010-07-13",0.9,0.9,0.45,0.9,273.0],["2010-07-14",0.6,0.6,0.6,0.6,33.0],["2010-07-15",0.75,0.75,0.75,0.75,33.0],["2010-07-16",0.75,0.75,0.75,0.75,0.0],["2010-07-19",0.6,0.6,0.6,0.6,440.0],["2010-07-20",0.6,0.75,0.6,0.6,233.0],["2010-07-21",0.6,0.6,0.6,0.6,0.0],["2010-07-22",0.75,0.75,0.6,0.75,587.0],["2010-07-23",0.75,0.75,0.75,0.75,0.0],["2010-07-26",0.75,0.75,0.6,0.6,247.0],["2010-07-27",0.6,0.6,0.6,0.6,0.0],["2010-07-28",0.45,0.75,0.45,0.75,73.0],["2010-07-29",0.45,0.75,0.45,0.75,167.0],["2010-07-30",0.75,0.75,0.75,0.75,0.0],["2010-08-02",0.75,0.75,0.75,0.75,67.0],["2010-08-03",0.6,0.6,0.6,0.6,107.0],["2010-08-04",0.75,0.75,0.75,0.75,67.0],["2010-08-05",0.75,0.75,0.75,0.75,0.0],["2010-08-06",0.75,0.75,0.75,0.75,0.0],["2010-08-09",0.75,0.75,0.75,0.75,0.0],["2010-08-10",0.75,0.75,0.75,0.75,0.0],["2010-08-11",0.6,0.75,0.6,0.75,167.0],["2010-08-12",0.75,0.75,0.75,0.75,0.0],["2010-08-13",0.75,0.75,0.75,0.75,67.0],["2010-08-16",0.6,0.75,0.6,0.6,747.0],["2010-08-17",0.75,0.75,0.75,0.75,13.0],["2010-08-18",0.6,0.75,0.6,0.75,500.0],["2010-08-19",0.6,0.75,0.6,0.75,267.0],["2010-08-20",0.75,0.75,0.75,0.75,1047.0],["2010-08-23",0.75,0.75,0.75,0.75,0.0],["2010-08-24",0.75,0.75,0.75,0.75,913.0],["2010-08-25",0.75,0.75,0.75,0.75,80.0],["2010-08-26",0.75,0.75,0.45,0.6,667.0],["2010-08-27",0.45,0.75,0.45,0.75,3420.0],["2010-08-30",0.75,0.75,0.6,0.75,253.0],["2010-08-31",0.75,0.75,0.75,0.75,113.0],["2010-09-01",0.75,0.75,0.75,0.75,0.0],["2010-09-02",0.6,0.75,0.6,0.75,733.0],["2010-09-03",0.75,0.75,0.75,0.75,0.0],["2010-09-07",0.75,0.75,0.75,0.75,133.0],["2010-09-08",0.75,0.75,0.75,0.75,0.0],["2010-09-09",0.45,0.75,0.45,0.75,93.0],["2010-09-10",0.75,0.75,0.75,0.75,0.0],["2010-09-13",0.6,0.6,0.6,0.6,80.0],["2010-09-14",0.6,0.6,0.6,0.6,0.0],["2010-09-15",0.6,0.6,0.6,0.6,300.0],["2010-09-16",0.6,0.6,0.6,0.6,200.0],["2010-09-17",0.45,0.6,0.45,0.6,2580.0],["2010-09-20",0.6,0.6,0.6,0.6,947.0],["2010-09-21",0.6,0.6,0.6,0.6,0.0],["2010-09-22",0.6,0.6,0.6,0.6,133.0],["2010-09-23",0.6,0.6,0.6,0.6,140.0],["2010-09-24",0.6,0.6,0.6,0.6,0.0],["2010-09-27",0.6,0.6,0.6,0.6,200.0],["2010-09-28",0.6,0.6,0.6,0.6,53.0],["2010-09-29",0.6,0.6,0.6,0.6,1133.0],["2010-09-30",0.6,0.75,0.6,0.75,347.0],["2010-10-01",0.75,0.75,0.75,0.75,167.0],["2010-10-04",0.6,0.75,0.6,0.75,1280.0],["2010-10-05",0.6,0.75,0.6,0.75,147.0],["2010-10-06",0.75,0.75,0.75,0.75,667.0],["2010-10-07",0.75,0.75,0.75,0.75,0.0],["2010-10-08",0.75,0.75,0.75,0.75,0.0],["2010-10-11",0.75,0.75,0.75,0.75,0.0],["2010-10-12",0.75,0.75,0.75,0.75,33.0],["2010-10-13",0.75,0.75,0.75,0.75,0.0],["2010-10-14",0.6,0.6,0.6,0.6,2033.0],["2010-10-15",0.6,0.6,0.6,0.6,967.0],["2010-10-18",0.75,0.75,0.6,0.6,1467.0],["2010-10-19",0.6,0.6,0.6,0.6,600.0],["2010-10-20",0.6,0.6,0.6,0.6,487.0],["2010-10-21",0.6,0.6,0.6,0.6,0.0],["2010-10-22",0.6,0.6,0.6,0.6,0.0],["2010-10-25",0.6,0.6,0.6,0.6,700.0],["2010-10-26",0.6,0.6,0.6,0.6,1780.0],["2010-10-27",0.6,0.6,0.6,0.6,1060.0],["2010-10-28",0.6,0.6,0.6,0.6,3727.0],["2010-10-29",0.6,0.6,0.6,0.6,820.0],["2010-11-01",0.6,0.6,0.6,0.6,620.0],["2010-11-02",0.6,0.6,0.6,0.6,0.0],["2010-11-03",0.6,0.6,0.6,0.6,67.0],["2010-11-04",0.6,0.6,0.45,0.45,3273.0],["2010-11-05",0.6,0.6,0.6,0.6,820.0],["2010-11-08",0.6,0.6,0.6,0.6,1013.0],["2010-11-09",0.6,0.6,0.6,0.6,0.0],["2010-11-10",0.6,0.6,0.6,0.6,133.0],["2010-11-11",0.6,0.6,0.6,0.6,0.0],["2010-11-12",0.6,0.6,0.6,0.6,47.0],["2010-11-15",0.6,0.6,0.6,0.6,767.0],["2010-11-16",0.6,0.6,0.6,0.6,0.0],["2010-11-17",0.6,0.6,0.6,0.6,0.0],["2010-11-18",0.6,0.6,0.6,0.6,667.0],["2010-11-19",0.6,0.6,0.6,0.6,0.0],["2010-11-22",0.6,0.6,0.6,0.6,1213.0],["2010-11-23",0.6,0.6,0.6,0.6,200.0],["2010-11-24",0.6,0.6,0.6,0.6,0.0],["2010-11-26",0.45,0.45,0.45,0.45,147.0],["2010-11-29",0.45,0.45,0.45,0.45,0.0],["2010-11-30",0.45,0.45,0.45,0.45,1287.0],["2010-12-01",0.3,0.3,0.3,0.3,67.0],["2010-12-02",0.3,0.3,0.3,0.3,367.0],["2010-12-03",0.3,0.3,0.3,0.3,100.0],["2010-12-06",0.3,0.45,0.3,0.45,1640.0],["2010-12-07",0.45,0.45,0.45,0.45,20.0],["2010-12-08",0.45,0.45,0.45,0.45,2133.0],["2010-12-09",0.45,0.45,0.45,0.45,2333.0],["2010-12-10",0.45,0.45,0.45,0.45,3000.0],["2010-12-13",0.45,0.6,0.45,0.45,3787.0],["2010-12-14",0.45,0.45,0.45,0.45,2333.0],["2010-12-15",0.45,0.45,0.45,0.45,2293.0],["2010-12-16",0.45,0.45,0.45,0.45,6340.0],["2010-12-17",0.45,0.45,0.45,0.45,4633.0],["2010-12-20",0.45,0.45,0.45,0.45,680.0],["2010-12-21",0.45,0.45,0.45,0.45,4207.0],["2010-12-22",0.45,0.45,0.45,0.45,7680.0],["2010-12-23",0.45,0.45,0.45,0.45,3747.0],["2010-12-27",0.3,0.45,0.3,0.45,7307.0],["2010-12-28",0.45,0.45,0.3,0.3,6140.0],["2010-12-29",0.45,0.45,0.3,0.3,1047.0],["2010-12-30",0.3,0.3,0.3,0.3,733.0],["2010-12-31",0.3,0.45,0.3,0.3,1000.0],["2011-01-03",0.45,0.45,0.3,0.3,1580.0],["2011-01-04",0.3,0.3,0.3,0.3,0.0],["2011-01-05",0.3,0.3,0.3,0.3,733.0],["2011-01-06",0.3,0.3,0.3,0.3,0.0],["2011-01-07",0.3,0.3,0.3,0.3,2000.0],["2011-01-10",0.3,0.3,0.3,0.3,5093.0],["2011-01-11",0.3,0.3,0.3,0.3,2000.0],["2011-01-12",0.3,0.3,0.3,0.3,0.0],["2011-01-13",0.3,0.3,0.3,0.3,940.0],["2011-01-14",0.3,0.3,0.3,0.3,733.0],["2011-01-18",0.3,0.45,0.3,0.45,15007.0],["2011-01-19",0.45,0.6,0.3,0.45,8787.0],["2011-01-20",0.45,0.45,0.45,0.45,667.0],["2011-01-21",0.6,0.6,0.45,0.6,880.0],["2011-01-24",0.3,0.45,0.3,0.45,1633.0],["2011-01-25",0.45,0.45,0.3,0.45,7020.0],["2011-01-26",0.45,0.45,0.3,0.45,2073.0],["2011-01-27",0.45,0.45,0.45,0.45,2760.0],["2011-01-28",0.3,0.45,0.3,0.45,147.0],["2011-01-31",0.45,0.45,0.3,0.45,267.0],["2011-02-01",0.45,0.45,0.3,0.45,1307.0],["2011-02-02",0.3,0.45,0.3,0.45,87.0],["2011-02-03",0.45,0.45,0.45,0.45,0.0],["2011-02-04",0.45,0.45,0.45,0.45,87.0],["2011-02-07",0.45,0.45,0.45,0.45,3533.0],["2011-02-08",0.45,0.45,0.3,0.45,567.0],["2011-02-09",0.3,0.45,0.3,0.45,800.0],["2011-02-10",0.45,0.45,0.45,0.45,0.0],["2011-02-11",0.45,0.45,0.3,0.45,9433.0],["2011-02-14",0.45,0.45,0.45,0.45,0.0],["2011-02-15",0.3,0.45,0.3,0.45,19720.0],["2011-02-16",0.45,0.45,0.45,0.45,307.0],["2011-02-17",0.45,0.45,0.45,0.45,4467.0],["2011-02-18",0.45,0.45,0.45,0.45,373.0],["2011-02-22",0.45,0.45,0.45,0.45,1073.0],["2011-02-23",0.45,0.45,0.45,0.45,1520.0],["2011-02-24",0.45,0.45,0.45,0.45,153.0],["2011-02-25",0.45,0.45,0.45,0.45,9673.0],["2011-02-28",0.45,0.45,0.45,0.45,467.0],["2011-03-01",0.45,0.45,0.45,0.45,2893.0],["2011-03-02",0.45,0.45,0.45,0.45,427.0],["2011-03-03",0.45,0.45,0.45,0.45,33.0],["2011-03-04",0.45,0.45,0.45,0.45,2440.0],["2011-03-07",0.45,0.45,0.45,0.45,120.0],["2011-03-08",0.45,0.45,0.45,0.45,660.0],["2011-03-09",0.45,0.45,0.45,0.45,247.0],["2011-03-10",0.45,0.45,0.3,0.3,13473.0],["2011-03-11",0.45,0.45,0.3,0.45,400.0],["2011-03-14",0.45,0.45,0.45,0.45,0.0],["2011-03-15",0.45,0.45,0.45,0.45,87.0],["2011-03-16",0.45,0.45,0.45,0.45,493.0],["2011-03-17",0.3,0.45,0.3,0.45,520.0],["2011-03-18",0.15,0.45,0.15,0.45,4080.0],["2011-03-21",0.45,0.45,0.45,0.45,7.0],["2011-03-22",0.3,0.3,0.3,0.3,33.0],["2011-03-23",0.45,0.45,0.45,0.45,600.0],["2011-03-24",0.45,0.45,0.3,0.3,3620.0],["2011-03-25",0.3,0.45,0.3,0.45,1253.0],["2011-03-28",0.3,0.45,0.3,0.45,3340.0],["2011-03-29",0.45,0.45,0.3,0.3,15533.0],["2011-03-30",0.3,0.3,0.3,0.3,2220.0],["2011-03-31",0.3,0.3,0.3,0.3,2813.0],["2011-04-01",0.3,0.3,0.3,0.3,5107.0],["2011-04-04",0.3,0.45,0.3,0.45,40833.0],["2011-04-05",0.45,0.45,0.45,0.45,927.0],["2011-04-06",0.45,0.45,0.45,0.45,987.0],["2011-04-07",0.45,0.45,0.45,0.45,4047.0],["2011-04-08",0.45,0.45,0.45,0.45,2460.0],["2011-04-11",0.45,0.45,0.45,0.45,1340.0],["2011-04-12",0.45,0.45,0.45,0.45,667.0],["2011-04-13",0.45,0.45,0.45,0.45,2307.0],["2011-04-14",0.45,0.45,0.45,0.45,100.0],["2011-04-15",0.45,0.45,0.45,0.45,333.0],["2011-04-18",0.45,0.45,0.3,0.45,6667.0],["2011-04-19",0.45,0.45,0.45,0.45,0.0],["2011-04-20",0.45,0.45,0.45,0.45,480.0],["2011-04-21",0.45,0.45,0.3,0.45,860.0],["2011-04-25",0.45,0.45,0.45,0.45,0.0],["2011-04-26",0.3,0.45,0.3,0.45,1413.0],["2011-04-27",0.45,0.45,0.45,0.45,80.0],["2011-04-28",0.45,0.45,0.45,0.45,733.0],["2011-04-29",0.3,0.45,0.3,0.45,4933.0],["2011-05-02",0.3,0.45,0.3,0.3,667.0],["2011-05-03",0.45,0.45,0.45,0.45,20.0],["2011-05-04",0.3,0.45,0.3,0.45,1200.0],["2011-05-05",0.45,0.45,0.3,0.3,980.0],["2011-05-06",0.45,0.45,0.3,0.45,487.0],["2011-05-09",0.45,0.45,0.45,0.45,13.0],["2011-05-10",0.45,0.45,0.45,0.45,33.0],["2011-05-11",0.3,0.45,0.3,0.45,2393.0],["2011-05-12",0.3,0.45,0.3,0.45,1047.0],["2011-05-13",0.45,0.45,0.45,0.45,0.0],["2011-05-16",0.45,0.45,0.45,0.45,0.0],["2011-05-17",0.45,0.45,0.3,0.45,2387.0],["2011-05-18",0.45,0.45,0.45,0.45,0.0],["2011-05-19",0.45,0.45,0.45,0.45,547.0],["2011-05-20",0.3,0.45,0.3,0.45,140.0],["2011-05-23",0.45,0.45,0.45,0.45,4000.0],["2011-05-24",0.45,0.45,0.45,0.45,67.0],["2011-05-25",0.45,0.45,0.3,0.3,4667.0],["2011-05-26",0.45,0.45,0.45,0.45,3120.0],["2011-05-27",0.45,0.45,0.45,0.45,0.0],["2011-05-31",0.3,0.45,0.3,0.45,740.0],["2011-06-01",0.45,0.45,0.45,0.45,1200.0],["2011-06-02",0.45,0.45,0.45,0.45,307.0],["2011-06-03",0.45,0.45,0.3,0.45,3333.0],["2011-06-06",0.45,0.45,0.45,0.45,213.0],["2011-06-07",0.3,0.45,0.3,0.45,600.0],["2011-06-08",0.45,0.45,0.45,0.45,53.0],["2011-06-09",0.3,0.45,0.3,0.3,3433.0],["2011-06-10",0.3,0.45,0.3,0.45,93.0],["2011-06-13",0.3,0.45,0.3,0.45,947.0],["2011-06-14",0.3,0.45,0.3,0.45,2133.0],["2011-06-15",0.3,0.45,0.3,0.3,2660.0],["2011-06-16",0.45,0.45,0.45,0.45,393.0],["2011-06-17",0.3,0.45,0.3,0.45,420.0],["2011-06-20",0.45,0.45,0.45,0.45,0.0],["2011-06-21",0.3,0.45,0.3,0.45,1600.0],["2011-06-22",0.45,0.45,0.45,0.45,0.0],["2011-06-23",0.3,0.3,0.3,0.3,140.0],["2011-06-24",0.3,0.3,0.3,0.3,547.0],["2011-06-27",0.45,0.45,0.45,0.45,67.0],["2011-06-28",0.45,0.45,0.45,0.45,0.0],["2011-06-29",0.3,0.45,0.3,0.45,2067.0],["2011-06-30",0.45,0.45,0.45,0.45,147.0],["2011-07-01",0.45,0.45,0.45,0.45,0.0],["2011-07-05",0.3,0.3,0.3,0.3,200.0],["2011-07-06",0.45,0.45,0.45,0.45,287.0],["2011-07-07",0.45,0.45,0.45,0.45,0.0],["2011-07-08",0.45,0.45,0.45,0.45,0.0],["2011-07-11",0.45,0.45,0.45,0.45,0.0],["2011-07-12",0.3,0.45,0.3,0.45,620.0],["2011-07-13",0.3,0.3,0.3,0.3,207.0],["2011-07-14",0.3,0.3,0.3,0.3,133.0],["2011-07-15",0.3,0.3,0.3,0.3,113.0],["2011-07-18",0.3,0.3,0.3,0.3,460.0],["2011-07-19",0.3,0.3,0.3,0.3,893.0],["2011-07-20",0.3,0.3,0.3,0.3,460.0],["2011-07-21",0.3,0.3,0.3,0.3,0.0],["2011-07-22",0.3,0.3,0.3,0.3,2287.0],["2011-07-25",0.3,0.3,0.3,0.3,4533.0],["2011-07-26",0.3,0.3,0.15,0.3,6320.0],["2011-07-27",0.3,0.3,0.3,0.3,1007.0],["2011-07-28",0.3,0.3,0.3,0.3,400.0],["2011-07-29",0.3,0.45,0.3,0.45,3793.0],["2011-08-01",0.45,0.45,0.45,0.45,67.0],["2011-08-02",0.45,0.45,0.3,0.45,2540.0],["2011-08-03",0.45,0.45,0.45,0.45,2100.0],["2011-08-04",0.45,0.45,0.45,0.45,2393.0],["2011-08-05",0.45,0.45,0.3,0.45,5133.0],["2011-08-08",0.45,0.45,0.45,0.45,6173.0],["2011-08-09",0.3,0.6,0.3,0.6,13527.0],["2011-08-10",0.6,0.6,0.6,0.6,1380.0],["2011-08-11",0.6,0.75,0.6,0.75,8113.0],["2011-08-12",0.75,0.75,0.75,0.75,4153.0],["2011-08-15",0.75,0.75,0.6,0.75,687.0],["2011-08-16",0.75,1.05,0.75,0.9,21187.0],["2011-08-17",0.9,0.9,0.75,0.75,3067.0],["2011-08-18",0.75,0.75,0.6,0.75,1120.0],["2011-08-19",0.75,0.75,0.75,0.75,807.0],["2011-08-22",0.75,0.9,0.75,0.9,2100.0],["2011-08-23",0.9,0.9,0.9,0.9,3633.0],["2011-08-24",0.75,0.9,0.75,0.9,10520.0],["2011-08-25",0.9,0.9,0.9,0.9,7153.0],["2011-08-26",0.9,1.05,0.9,1.05,4587.0],["2011-08-29",1.05,1.05,0.75,0.75,220.0],["2011-08-30",0.75,0.75,0.75,0.75,3560.0],["2011-08-31",0.75,0.9,0.75,0.9,2320.0],["2011-09-01",1.35,1.35,0.9,0.9,8173.0],["2011-09-02",0.9,0.9,0.9,0.9,167.0],["2011-09-06",0.9,0.9,0.9,0.9,533.0],["2011-09-07",0.75,0.9,0.75,0.9,720.0],["2011-09-08",0.75,0.9,0.75,0.9,653.0],["2011-09-09",0.9,0.9,0.9,0.9,80.0],["2011-09-12",0.9,0.9,0.9,0.9,1547.0],["2011-09-13",0.9,0.9,0.75,0.9,1000.0],["2011-09-14",0.9,0.9,0.9,0.9,67.0],["2011-09-15",0.9,0.9,0.9,0.9,133.0],["2011-09-16",0.75,0.9,0.75,0.9,2873.0],["2011-09-19",0.9,0.9,0.75,0.9,613.0],["2011-09-20",0.75,0.9,0.75,0.75,6280.0],["2011-09-21",0.9,0.9,0.9,0.9,227.0],["2011-09-22",0.75,0.9,0.45,0.9,2513.0],["2011-09-23",0.45,0.9,0.45,0.9,93.0],["2011-09-26",0.9,0.9,0.9,0.9,0.0],["2011-09-27",0.75,0.9,0.75,0.9,12560.0],["2011-09-28",0.9,0.9,0.9,0.9,2387.0],["2011-09-29",1.05,1.05,0.75,0.9,640.0],["2011-09-30",0.75,0.9,0.75,0.9,813.0],["2011-10-03",0.9,1.05,0.9,1.05,11340.0],["2011-10-04",1.05,1.05,1.05,1.05,200.0],["2011-10-05",1.05,1.2,1.05,1.2,2580.0],["2011-10-06",0.75,1.2,0.75,1.2,1960.0],["2011-10-07",1.2,1.2,0.75,1.2,1113.0],["2011-10-10",0.75,1.2,0.75,1.2,3593.0],["2011-10-11",1.05,1.05,0.75,0.75,1093.0],["2011-10-12",1.05,1.05,1.05,1.05,67.0],["2011-10-13",1.05,1.05,1.05,1.05,4853.0],["2011-10-14",1.05,1.05,0.9,1.05,1347.0],["2011-10-17",0.9,1.05,0.9,1.05,5400.0],["2011-10-18",1.05,1.05,1.05,1.05,67.0],["2011-10-19",0.9,0.9,0.9,0.9,1087.0],["2011-10-20",0.9,0.9,0.9,0.9,3060.0],["2011-10-21",0.9,0.9,0.9,0.9,0.0],["2011-10-24",1.2,1.35,1.05,1.2,17380.0],["2011-10-25",1.35,1.35,1.2,1.35,18867.0],["2011-10-26",1.35,1.95,1.35,1.65,33040.0],["2011-10-27",1.8,1.8,1.5,1.5,4147.0],["2011-10-28",1.5,1.65,1.5,1.5,3367.0],["2011-10-31",1.8,1.95,1.8,1.95,3853.0],["2011-11-01",1.8,1.8,1.5,1.65,2727.0],["2011-11-02",1.65,1.8,1.05,1.8,12967.0],["2011-11-03",1.8,1.8,1.5,1.5,1300.0],["2011-11-04",1.8,1.8,1.5,1.8,5260.0],["2011-11-07",1.65,1.8,1.5,1.8,1500.0],["2011-11-08",1.8,1.8,1.5,1.65,2080.0],["2011-11-09",1.65,1.65,1.5,1.5,500.0],["2011-11-10",1.5,1.5,1.5,1.5,1427.0],["2011-11-11",1.5,1.5,1.5,1.5,667.0],["2011-11-14",1.65,1.8,1.5,1.65,4180.0],["2011-11-15",1.65,1.65,1.65,1.65,2033.0],["2011-11-16",1.65,1.65,1.65,1.65,2333.0],["2011-11-17",1.65,1.65,1.65,1.65,727.0],["2011-11-18",1.65,1.65,1.5,1.65,2167.0],["2011-11-21",1.65,1.65,1.65,1.65,80.0],["2011-11-22",1.5,1.5,1.5,1.5,3040.0],["2011-11-23",1.5,1.5,1.5,1.5,800.0],["2011-11-25",1.65,1.65,1.5,1.5,340.0],["2011-11-28",1.5,1.65,1.5,1.65,4567.0],["2011-11-29",1.5,1.5,1.35,1.35,4487.0],["2011-11-30",1.5,1.65,1.35,1.65,1327.0],["2011-12-01",1.65,1.65,1.65,1.65,0.0],["2011-12-02",1.5,1.65,1.35,1.35,6767.0],["2011-12-05",1.5,1.5,1.5,1.5,1040.0],["2011-12-06",1.35,1.5,1.35,1.5,1187.0],["2011-12-07",1.35,1.35,1.35,1.35,60.0],["2011-12-08",1.65,1.65,1.65,1.65,67.0],["2011-12-09",1.35,1.35,1.35,1.35,13.0],["2011-12-12",1.65,1.65,1.65,1.65,667.0],["2011-12-13",1.5,1.65,1.5,1.65,647.0],["2011-12-14",1.5,1.65,1.35,1.65,1540.0],["2011-12-15",1.5,1.5,1.5,1.5,67.0],["2011-12-16",1.5,1.5,1.5,1.5,320.0],["2011-12-19",1.5,1.5,1.5,1.5,1200.0],["2011-12-20",1.5,1.5,1.5,1.5,840.0],["2011-12-21",1.5,1.5,1.5,1.5,7.0],["2011-12-22",1.5,1.5,1.5,1.5,760.0],["2011-12-23",1.5,1.5,1.5,1.5,2627.0],["2011-12-27",1.5,1.65,1.5,1.65,140.0],["2011-12-28",1.5,1.5,1.35,1.35,2073.0],["2011-12-29",1.35,1.65,1.35,1.65,200.0],["2011-12-30",1.5,1.65,1.5,1.5,927.0],["2012-01-03",1.65,1.65,1.5,1.65,480.0],["2012-01-04",1.35,1.5,1.35,1.5,347.0],["2012-01-05",1.65,1.65,1.5,1.5,600.0],["2012-01-06",1.5,1.65,1.5,1.5,1247.0],["2012-01-09",1.5,1.5,1.5,1.5,67.0],["2012-01-10",1.5,1.5,1.5,1.5,1400.0],["2012-01-11",1.5,1.5,1.35,1.35,833.0],["2012-01-12",1.5,1.5,1.35,1.35,300.0],["2012-01-13",1.35,1.5,1.35,1.35,5633.0],["2012-01-17",1.35,1.35,1.35,1.35,0.0],["2012-01-18",1.2,1.5,1.2,1.35,1573.0],["2012-01-19",1.35,1.35,1.05,1.2,6780.0],["2012-01-20",1.2,1.2,1.2,1.2,147.0],["2012-01-23",1.2,1.5,1.05,1.05,2560.0],["2012-01-24",1.05,1.05,1.05,1.05,0.0],["2012-01-25",1.5,1.5,1.5,1.5,1867.0],["2012-01-26",1.8,1.8,1.2,1.5,4813.0],["2012-01-27",1.5,1.5,1.2,1.5,167.0],["2012-01-30",1.5,1.5,1.5,1.5,113.0],["2012-01-31",1.2,1.2,1.2,1.2,20.0],["2012-02-01",1.2,1.35,1.2,1.35,693.0],["2012-02-02",1.5,1.5,1.5,1.5,993.0],["2012-02-03",1.5,1.5,1.2,1.2,680.0],["2012-02-06",1.35,1.5,1.35,1.5,700.0],["2012-02-07",1.5,1.5,1.5,1.5,0.0],["2012-02-08",1.35,1.35,1.35,1.35,433.0],["2012-02-09",1.35,1.35,1.35,1.35,740.0],["2012-02-10",1.35,1.35,1.2,1.2,4693.0],["2012-02-13",1.2,1.2,1.2,1.2,13.0],["2012-02-14",1.2,1.2,1.2,1.2,7.0],["2012-02-15",1.2,1.5,1.2,1.5,193.0],["2012-02-16",1.2,1.2,1.2,1.2,20.0],["2012-02-17",1.2,1.2,1.2,1.2,6667.0],["2012-02-21",1.2,1.5,1.2,1.5,193.0],["2012-02-22",1.5,1.5,1.2,1.2,7640.0],["2012-02-23",1.5,1.5,0.9,1.35,2300.0],["2012-02-24",1.35,1.35,1.35,1.35,0.0],["2012-02-27",1.35,1.35,1.35,1.35,180.0],["2012-02-28",1.2,1.2,1.2,1.2,67.0],["2012-02-29",1.2,1.2,1.2,1.2,1333.0],["2012-03-01",1.2,1.2,1.2,1.2,2380.0],["2012-03-02",1.2,1.2,1.2,1.2,340.0],["2012-03-05",1.2,1.35,0.9,1.35,2893.0],["2012-03-06",1.05,1.05,1.05,1.05,700.0],["2012-03-07",1.35,1.35,1.35,1.35,1300.0],["2012-03-08",1.2,1.35,1.2,1.35,400.0],["2012-03-09",0.9,0.9,0.9,0.9,67.0],["2012-03-12",1.05,1.05,1.05,1.05,2053.0],["2012-03-13",1.35,1.35,1.05,1.05,273.0],["2012-03-14",1.2,1.2,1.05,1.05,733.0],["2012-03-15",1.35,1.35,1.05,1.35,3787.0],["2012-03-16",1.5,1.5,1.5,1.5,140.0],["2012-03-19",1.35,1.35,1.35,1.35,333.0],["2012-03-20",1.05,1.2,1.05,1.2,127.0],["2012-03-21",1.5,1.5,1.5,1.5,667.0],["2012-03-22",1.5,1.5,1.35,1.35,3913.0],["2012-03-23",1.5,1.5,1.5,1.5,27.0],["2012-03-26",1.2,1.2,1.2,1.2,7.0],["2012-03-27",1.2,1.2,1.2,1.2,80.0],["2012-03-28",1.2,1.2,1.2,1.2,0.0],["2012-03-29",1.35,1.35,1.2,1.2,700.0],["2012-03-30",1.2,1.2,1.2,1.2,7.0],["2012-04-02",1.2,1.2,1.2,1.2,0.0],["2012-04-03",1.35,1.5,1.35,1.35,4840.0],["2012-04-04",1.35,1.5,1.35,1.5,3700.0],["2012-04-05",1.5,1.5,1.5,1.5,0.0],["2012-04-09",1.05,1.35,1.05,1.35,2860.0],["2012-04-10",1.2,1.35,1.2,1.2,3140.0],["2012-04-11",1.35,1.35,1.35,1.35,333.0],["2012-04-12",1.35,1.35,1.35,1.35,767.0],["2012-04-13",1.35,1.35,1.35,1.35,1360.0],["2012-04-16",1.2,1.5,1.2,1.5,1987.0],["2012-04-17",1.5,1.5,1.35,1.5,2980.0],["2012-04-18",1.5,1.5,1.5,1.5,100.0],["2012-04-19",1.5,1.5,1.35,1.35,1000.0],["2012-04-20",1.35,1.35,1.35,1.35,667.0],["2012-04-23",1.5,1.5,1.5,1.5,53.0],["2012-04-24",1.35,1.35,1.35,1.35,67.0],["2012-04-25",1.35,1.35,1.35,1.35,1573.0],["2012-04-26",1.2,1.35,1.2,1.35,787.0],["2012-04-27",1.35,1.35,1.35,1.35,87.0],["2012-04-30",1.35,1.35,1.35,1.35,6000.0],["2012-05-01",1.35,1.35,1.35,1.35,33.0],["2012-05-02",1.2,1.35,1.2,1.35,3100.0],["2012-05-03",1.05,1.2,1.05,1.2,2133.0],["2012-05-04",1.2,1.35,1.2,1.2,2700.0],["2012-05-07",1.05,1.35,1.05,1.35,613.0],["2012-05-08",1.2,1.2,1.2,1.2,667.0],["2012-05-09",1.2,1.2,1.2,1.2,0.0],["2012-05-10",1.05,1.35,1.05,1.35,620.0],["2012-05-11",1.35,1.35,1.35,1.35,4940.0],["2012-05-14",1.2,1.2,1.2,1.2,20.0],["2012-05-15",1.2,1.2,1.2,1.2,0.0],["2012-05-16",1.5,1.5,1.2,1.35,8807.0],["2012-05-17",1.35,1.35,1.2,1.35,4633.0],["2012-05-18",1.35,1.35,1.2,1.35,8613.0],["2012-05-21",1.35,1.35,1.35,1.35,0.0],["2012-05-22",1.05,1.5,0.9,1.5,667.0],["2012-05-23",1.5,1.5,1.5,1.5,0.0],["2012-05-24",0.9,1.35,0.9,1.35,760.0],["2012-05-25",1.35,1.35,1.05,1.35,1627.0],["2012-05-29",1.35,1.35,1.35,1.35,0.0],["2012-05-30",1.35,1.35,1.35,1.35,0.0],["2012-05-31",1.35,1.35,1.35,1.35,0.0],["2012-06-01",1.35,1.35,1.2,1.2,807.0],["2012-06-04",1.05,1.05,1.05,1.05,400.0],["2012-06-05",1.2,1.2,1.2,1.2,67.0],["2012-06-06",1.35,1.35,1.05,1.05,1147.0],["2012-06-07",1.05,1.05,1.05,1.05,0.0],["2012-06-08",1.05,1.05,1.05,1.05,320.0],["2012-06-11",1.05,1.05,1.05,1.05,0.0],["2012-06-12",1.5,1.5,1.5,1.5,333.0],["2012-06-13",1.05,1.35,1.05,1.35,213.0],["2012-06-14",1.2,1.35,1.2,1.35,187.0],["2012-06-15",1.35,1.35,1.35,1.35,27.0],["2012-06-18",1.2,1.35,1.2,1.2,660.0],["2012-06-19",1.2,1.2,1.2,1.2,0.0],["2012-06-20",1.2,1.2,1.2,1.2,53.0],["2012-06-21",1.2,1.2,1.2,1.2,0.0],["2012-06-22",1.35,1.35,1.2,1.2,747.0],["2012-06-25",1.2,1.2,1.2,1.2,20.0],["2012-06-26",1.2,1.35,1.2,1.35,1313.0],["2012-06-27",1.2,1.35,1.2,1.35,2180.0],["2012-06-28",1.35,1.35,1.2,1.2,360.0],["2012-06-29",1.2,1.2,1.2,1.2,0.0],["2012-07-02",1.2,1.2,1.2,1.2,0.0],["2012-07-03",1.05,1.2,1.05,1.2,1447.0],["2012-07-05",1.2,1.2,1.2,1.2,0.0],["2012-07-06",1.2,1.2,1.2,1.2,0.0],["2012-07-09",1.2,1.2,1.2,1.2,0.0],["2012-07-10",1.05,1.05,1.05,1.05,7.0],["2012-07-11",1.05,1.05,1.05,1.05,1527.0],["2012-07-12",1.05,1.05,1.05,1.05,0.0],["2012-07-13",1.05,1.2,1.05,1.2,107.0],["2012-07-16",1.2,1.2,1.2,1.2,1580.0],["2012-07-17",1.05,1.35,1.05,1.35,200.0],["2012-07-18",1.35,1.35,1.35,1.35,0.0],["2012-07-19",1.35,1.35,1.05,1.05,340.0],["2012-07-20",1.05,1.05,1.05,1.05,2207.0],["2012-07-23",1.05,1.35,1.05,1.05,2767.0],["2012-07-24",1.05,1.05,1.05,1.05,0.0],["2012-07-25",1.2,1.2,1.05,1.05,2440.0],["2012-07-26",1.2,1.35,1.05,1.05,2207.0],["2012-07-27",1.35,1.35,1.35,1.35,13.0],["2012-07-30",1.2,1.2,1.2,1.2,667.0],["2012-07-31",1.2,1.2,1.2,1.2,0.0],["2012-08-01",1.2,1.2,1.2,1.2,33.0],["2012-08-02",1.2,1.2,1.05,1.05,1527.0],["2012-08-03",1.05,1.05,1.05,1.05,0.0],["2012-08-06",1.05,1.2,1.05,1.05,413.0],["2012-08-07",1.35,1.35,1.35,1.35,7.0],["2012-08-08",1.35,1.35,1.35,1.35,1733.0],["2012-08-09",1.35,1.35,1.05,1.35,1000.0],["2012-08-10",1.35,1.35,1.35,1.35,0.0],["2012-08-13",1.35,1.35,1.35,1.35,0.0],["2012-08-14",1.35,1.35,1.35,1.35,1000.0],["2012-08-15",1.35,1.35,1.35,1.35,40.0],["2012-08-16",1.35,1.35,1.35,1.35,0.0],["2012-08-17",1.35,1.35,1.35,1.35,0.0],["2012-08-20",1.35,1.95,1.35,1.8,25233.0],["2012-08-21",1.95,1.95,1.35,1.35,6667.0],["2012-08-22",1.35,1.8,1.35,1.8,1667.0],["2012-08-23",1.05,1.8,1.05,1.8,5147.0],["2012-08-24",1.5,1.8,1.5,1.8,19687.0],["2012-08-27",1.65,1.65,1.5,1.5,1107.0],["2012-08-28",1.65,1.8,1.65,1.65,9587.0],["2012-08-29",1.8,1.8,1.65,1.65,2267.0],["2012-08-30",1.65,1.65,1.65,1.65,1607.0],["2012-08-31",1.65,1.65,1.65,1.65,313.0],["2012-09-04",1.65,1.65,1.65,1.65,5580.0],["2012-09-05",1.65,1.65,1.65,1.65,1720.0],["2012-09-06",1.65,1.65,1.65,1.65,800.0],["2012-09-07",1.65,1.65,1.65,1.65,0.0],["2012-09-10",1.5,1.65,1.5,1.65,120.0],["2012-09-11",1.65,1.8,1.65,1.8,5927.0],["2012-09-12",1.5,1.95,1.5,1.65,16187.0],["2012-09-13",1.8,1.8,1.65,1.65,9007.0],["2012-09-14",1.8,1.8,1.5,1.65,1853.0],["2012-09-17",1.65,1.65,1.65,1.65,3840.0],["2012-09-18",1.8,1.8,1.8,1.8,1400.0],["2012-09-19",1.5,1.8,1.5,1.5,5153.0],["2012-09-20",1.65,1.65,1.65,1.65,1873.0],["2012-09-21",1.65,1.95,1.65,1.8,9447.0],["2012-09-24",1.8,1.8,1.8,1.8,667.0],["2012-09-25",1.65,1.8,1.65,1.8,293.0],["2012-09-26",1.65,1.65,1.65,1.65,1260.0],["2012-09-27",1.65,1.65,1.65,1.65,353.0],["2012-09-28",1.65,1.65,1.65,1.65,0.0],["2012-10-01",1.65,1.65,1.65,1.65,133.0],["2012-10-02",1.65,1.65,1.65,1.65,540.0],["2012-10-03",1.65,1.65,1.65,1.65,333.0],["2012-10-04",1.65,1.65,1.65,1.65,993.0],["2012-10-05",1.8,2.4,1.8,2.1,27027.0],["2012-10-08",2.1,2.25,2.1,2.25,7193.0],["2012-10-09",2.25,2.25,1.95,2.25,2293.0],["2012-10-10",1.95,2.4,1.95,2.4,15080.0],["2012-10-11",2.55,2.55,2.1,2.4,2360.0],["2012-10-12",2.4,2.4,1.95,2.25,733.0],["2012-10-15",2.25,2.25,1.95,2.1,2533.0],["2012-10-16",2.1,2.1,1.95,2.1,5073.0],["2012-10-17",2.1,2.1,1.95,2.1,1467.0],["2012-10-18",2.1,2.25,2.1,2.25,1933.0],["2012-10-19",2.25,2.25,2.25,2.25,20.0],["2012-10-22",2.25,2.25,1.95,2.25,1133.0],["2012-10-23",2.25,2.25,2.1,2.1,533.0],["2012-10-24",2.1,2.1,1.95,1.95,1780.0],["2012-10-25",2.1,2.1,1.8,1.95,11600.0],["2012-10-26",1.8,1.95,1.65,1.95,8340.0],["2012-10-31",2.25,2.25,1.95,1.95,1913.0],["2012-11-01",1.95,1.95,1.95,1.95,33.0],["2012-11-02",1.95,1.95,1.65,1.65,13153.0],["2012-11-05",1.8,1.95,1.65,1.8,17453.0],["2012-11-06",1.65,1.65,1.65,1.65,20613.0],["2012-11-07",1.65,2.1,1.65,1.95,1053.0],["2012-11-08",1.95,1.95,1.8,1.95,4213.0],["2012-11-09",1.95,1.95,1.8,1.8,1493.0],["2012-11-12",1.65,1.95,1.65,1.95,607.0],["2012-11-13",1.8,1.8,1.65,1.8,6027.0],["2012-11-14",1.8,1.95,1.8,1.8,780.0],["2012-11-15",1.95,2.1,1.8,1.95,15000.0],["2012-11-16",1.95,1.95,1.8,1.8,1100.0],["2012-11-19",1.8,1.8,1.65,1.8,520.0],["2012-11-20",1.8,1.8,1.8,1.8,0.0],["2012-11-21",1.8,1.8,1.65,1.8,320.0],["2012-11-23",1.8,1.8,1.8,1.8,0.0],["2012-11-26",1.8,1.95,1.8,1.95,2653.0],["2012-11-27",1.8,1.95,1.8,1.8,2253.0],["2012-11-28",1.8,1.95,1.65,1.8,1300.0],["2012-11-29",1.65,2.1,1.65,2.1,1540.0],["2012-11-30",2.1,2.1,2.1,2.1,667.0],["2012-12-03",1.95,2.1,1.95,2.1,6167.0],["2012-12-04",1.95,2.1,1.8,2.1,4180.0],["2012-12-05",1.8,2.1,1.8,1.95,2247.0],["2012-12-06",1.95,1.95,1.95,1.95,3933.0],["2012-12-07",1.8,1.95,1.8,1.95,153.0],["2012-12-10",1.8,1.8,1.8,1.8,3607.0],["2012-12-11",1.8,1.8,1.8,1.8,133.0],["2012-12-12",1.8,1.8,1.8,1.8,733.0],["2012-12-13",1.8,1.8,1.8,1.8,20733.0],["2012-12-14",1.8,2.1,1.8,1.95,6707.0],["2012-12-17",2.1,2.1,1.8,2.1,807.0],["2012-12-18",1.95,2.1,1.95,1.95,473.0],["2012-12-19",1.95,1.95,1.8,1.95,1000.0],["2012-12-20",1.95,1.95,1.8,1.95,7613.0],["2012-12-21",1.95,1.95,1.95,1.95,333.0],["2012-12-24",1.95,2.1,1.8,2.1,6147.0],["2012-12-26",1.8,2.1,1.8,2.1,93.0],["2012-12-27",1.95,2.1,1.95,2.1,333.0],["2012-12-28",1.95,1.95,1.8,1.95,3747.0],["2012-12-31",1.95,1.95,1.8,1.95,1220.0],["2013-01-02",1.8,1.8,1.8,1.8,107.0],["2013-01-03",1.95,1.95,1.95,1.95,800.0],["2013-01-04",1.8,1.95,1.8,1.95,607.0],["2013-01-07",1.95,2.1,1.8,2.1,4720.0],["2013-01-08",1.95,2.4,1.95,2.4,4380.0],["2013-01-09",2.1,2.4,2.1,2.25,4467.0],["2013-01-10",2.25,2.4,2.1,2.25,18693.0],["2013-01-11",2.1,2.25,1.95,2.25,2100.0],["2013-01-14",2.25,2.25,2.25,2.25,1213.0],["2013-01-15",2.25,2.25,2.25,2.25,1413.0],["2013-01-16",1.95,2.25,1.95,2.25,2653.0],["2013-01-17",2.25,2.7,2.25,2.7,21173.0],["2013-01-18",2.7,2.7,2.4,2.4,4487.0],["2013-01-22",2.25,2.7,2.25,2.4,42593.0],["2013-01-23",2.25,2.7,2.25,2.55,2020.0],["2013-01-24",2.55,2.7,2.55,2.7,30207.0],["2013-01-25",2.7,2.85,2.7,2.7,4940.0],["2013-01-28",2.7,3.0,2.7,2.7,5387.0],["2013-01-29",2.7,2.85,2.7,2.7,1287.0],["2013-01-30",2.85,2.85,2.85,2.85,4120.0],["2013-01-31",2.85,2.85,2.7,2.7,2667.0],["2013-02-01",2.7,2.85,2.55,2.55,6520.0],["2013-02-04",2.7,2.7,2.55,2.55,1827.0],["2013-02-05",2.7,3.0,2.7,3.0,7667.0],["2013-02-06",3.0,3.0,1.8,2.7,2933.0],["2013-02-07",2.7,2.7,2.7,2.7,1433.0],["2013-02-08",2.7,2.7,2.7,2.7,2740.0],["2013-02-11",2.7,2.7,2.55,2.7,1340.0],["2013-02-12",2.7,2.7,2.7,2.7,3360.0],["2013-02-13",2.7,2.7,2.55,2.55,8973.0],["2013-02-14",2.55,2.55,2.4,2.55,3347.0],["2013-02-15",2.55,2.55,2.4,2.55,100.0],["2013-02-19",2.7,2.7,2.7,2.7,7.0],["2013-02-20",2.4,2.7,2.4,2.7,487.0],["2013-02-21",2.4,2.7,2.4,2.7,120.0],["2013-02-22",2.7,2.7,2.55,2.7,1560.0],["2013-02-25",2.7,2.7,2.4,2.55,5080.0],["2013-02-26",2.55,2.7,2.55,2.7,207.0],["2013-02-27",2.4,2.7,2.4,2.7,9893.0],["2013-02-28",2.55,2.7,2.55,2.7,7147.0],["2013-03-01",2.55,2.7,2.55,2.7,3053.0],["2013-03-04",2.55,2.7,2.55,2.7,1640.0],["2013-03-05",2.7,2.7,2.55,2.55,4800.0],["2013-03-06",2.7,2.7,2.55,2.7,2407.0],["2013-03-07",2.55,2.7,2.55,2.55,487.0],["2013-03-08",2.7,2.7,2.4,2.55,3267.0],["2013-03-11",2.55,2.55,2.55,2.55,0.0],["2013-03-12",2.4,2.55,2.4,2.55,520.0],["2013-03-13",2.55,2.55,2.55,2.55,2160.0],["2013-03-14",2.55,2.55,2.4,2.4,2087.0],["2013-03-15",2.55,2.55,2.4,2.55,1627.0],["2013-03-18",2.55,2.55,2.4,2.55,1433.0],["2013-03-19",2.25,2.55,2.25,2.4,273.0],["2013-03-20",2.25,2.4,2.25,2.4,707.0],["2013-03-21",2.4,2.4,2.4,2.4,0.0],["2013-03-22",2.4,2.4,2.4,2.4,87.0],["2013-03-25",2.4,2.55,2.4,2.4,3133.0],["2013-03-26",2.4,2.4,2.4,2.4,7.0],["2013-03-27",2.4,2.55,2.25,2.55,2540.0],["2013-03-28",2.55,2.55,2.4,2.4,1413.0],["2013-04-01",2.4,2.4,2.25,2.4,5060.0],["2013-04-02",2.25,2.25,1.8,1.95,9340.0],["2013-04-03",1.95,1.95,1.65,1.95,32680.0],["2013-04-04",1.95,1.95,1.8,1.8,12587.0],["2013-04-05",1.8,1.95,1.8,1.95,953.0],["2013-04-08",1.95,1.95,1.65,1.8,5007.0],["2013-04-09",1.8,1.8,1.65,1.65,2227.0],["2013-04-10",1.8,1.8,1.65,1.8,14860.0],["2013-04-11",1.8,1.8,1.8,1.8,6933.0],["2013-04-12",1.95,1.95,1.95,1.95,5927.0],["2013-04-15",1.95,1.95,1.65,1.8,4040.0],["2013-04-16",1.65,1.8,1.65,1.65,960.0],["2013-04-17",1.8,1.8,1.65,1.65,1333.0],["2013-04-18",1.65,1.8,1.65,1.8,1780.0],["2013-04-19",1.8,1.8,1.65,1.65,600.0],["2013-04-22",1.65,1.65,1.65,1.65,0.0],["2013-04-23",1.65,1.8,1.65,1.8,233.0],["2013-04-24",1.8,1.8,1.8,1.8,2133.0],["2013-04-25",1.8,1.8,1.8,1.8,3707.0],["2013-04-26",1.65,1.8,1.65,1.8,1947.0],["2013-04-29",1.65,1.8,1.65,1.8,1273.0],["2013-04-30",1.8,1.8,1.8,1.8,27.0],["2013-05-01",1.65,1.65,1.65,1.65,1813.0],["2013-05-02",1.65,1.8,1.5,1.65,5333.0],["2013-05-03",1.5,1.65,1.35,1.65,3593.0],["2013-05-06",1.35,1.5,1.35,1.5,387.0],["2013-05-07",1.5,1.5,1.35,1.5,240.0],["2013-05-08",1.5,1.5,1.5,1.5,0.0],["2013-05-09",1.35,1.5,1.35,1.5,733.0],["2013-05-10",1.5,1.5,1.5,1.5,2000.0],["2013-05-13",1.5,1.5,1.5,1.5,0.0],["2013-05-14",1.5,1.5,1.5,1.5,0.0],["2013-05-15",1.35,1.5,1.35,1.5,10020.0],["2013-05-16",1.35,1.35,1.2,1.35,5893.0],["2013-05-17",1.2,1.2,1.05,1.05,2120.0],["2013-05-20",1.2,1.2,1.05,1.05,467.0],["2013-05-21",1.2,1.5,1.2,1.35,13620.0],["2013-05-22",1.35,1.35,1.05,1.05,9047.0],["2013-05-23",1.05,1.2,1.05,1.2,10113.0],["2013-05-24",1.2,1.2,1.2,1.2,0.0],["2013-05-28",1.2,1.2,1.05,1.05,1193.0],["2013-05-29",1.05,1.8,1.05,1.65,2780.0],["2013-05-30",1.05,1.65,1.05,1.65,460.0],["2013-05-31",1.35,1.65,1.35,1.65,733.0],["2013-06-03",1.35,1.65,1.35,1.65,2727.0],["2013-06-04",1.35,1.65,1.05,1.65,407.0],["2013-06-05",1.05,1.5,1.05,1.5,673.0],["2013-06-06",1.05,1.35,1.05,1.35,1947.0],["2013-06-07",1.35,1.35,1.05,1.35,1360.0],["2013-06-10",1.05,1.5,1.05,1.5,1000.0],["2013-06-11",1.05,1.8,1.05,1.8,8373.0],["2013-06-12",1.2,1.65,1.05,1.65,713.0],["2013-06-13",1.65,1.65,1.65,1.65,0.0],["2013-06-14",1.05,1.05,1.05,1.05,100.0],["2013-06-17",1.65,1.65,1.05,1.05,667.0],["2013-06-18",1.05,1.05,1.05,1.05,20.0],["2013-06-19",1.05,1.05,1.05,1.05,0.0],["2013-06-20",1.05,1.05,1.05,1.05,0.0],["2013-06-21",1.35,1.35,1.35,1.35,107.0],["2013-06-24",1.5,1.5,1.2,1.2,67.0],["2013-06-25",1.2,1.2,1.05,1.05,2667.0],["2013-06-26",1.05,1.05,1.05,1.05,0.0],["2013-06-27",1.05,1.05,1.05,1.05,0.0],["2013-06-28",1.05,1.05,1.05,1.05,0.0],["2013-07-01",1.5,1.5,1.5,1.5,5333.0],["2013-07-02",1.5,1.5,1.5,1.5,1560.0],["2013-07-03",1.5,1.5,1.5,1.5,0.0],["2013-07-05",1.05,1.05,1.05,1.05,333.0],["2013-07-08",1.2,1.5,1.2,1.5,873.0],["2013-07-09",1.5,1.5,1.5,1.5,0.0],["2013-07-10",1.5,1.5,1.5,1.5,0.0],["2013-07-11",1.2,1.2,1.05,1.05,400.0],["2013-07-12",1.2,1.5,1.05,1.05,4060.0],["2013-07-15",1.5,1.5,1.05,1.5,433.0],["2013-07-16",1.5,1.5,1.5,1.5,200.0],["2013-07-17",1.2,1.2,1.2,1.2,40.0],["2013-07-18",1.2,1.2,1.2,1.2,333.0],["2013-07-19",1.2,1.5,1.2,1.5,8473.0],["2013-07-22",1.5,1.5,1.5,1.5,0.0],["2013-07-23",1.2,1.2,1.2,1.2,4007.0],["2013-07-24",1.2,1.2,1.2,1.2,353.0],["2013-07-25",1.2,1.35,1.2,1.2,1480.0],["2013-07-26",1.2,1.2,1.2,1.2,900.0],["2013-07-29",1.2,1.2,1.2,1.2,1613.0],["2013-07-30",1.2,1.2,1.2,1.2,0.0],["2013-07-31",1.05,1.05,1.05,1.05,7.0],["2013-08-01",1.05,1.05,1.05,1.05,67.0],["2013-08-02",1.05,1.05,1.05,1.05,0.0],["2013-08-05",1.05,1.2,1.05,1.2,6560.0],["2013-08-06",1.2,1.2,1.2,1.2,1320.0],["2013-08-07",1.2,1.2,1.2,1.2,0.0],["2013-08-08",1.2,1.2,1.2,1.2,0.0],["2013-08-09",1.2,1.2,1.2,1.2,0.0],["2013-08-12",1.35,1.35,1.35,1.35,87.0],["2013-08-13",1.2,1.35,1.2,1.35,6800.0],["2013-08-14",1.2,1.2,1.2,1.2,967.0],["2013-08-15",1.2,1.2,1.05,1.05,18580.0],["2013-08-16",1.05,1.2,1.05,1.2,6393.0],["2013-08-19",1.2,1.2,1.2,1.2,53.0],["2013-08-20",1.2,1.2,1.05,1.05,287.0],["2013-08-21",1.05,1.05,1.05,1.05,0.0],["2013-08-22",1.2,1.5,0.45,0.45,7993.0],["2013-08-23",0.6,1.5,0.6,0.9,6960.0],["2013-08-26",0.9,0.9,0.9,0.9,133.0],["2013-08-27",0.9,0.9,0.9,0.9,67.0],["2013-08-28",1.05,1.05,1.05,1.05,3067.0],["2013-08-29",1.05,1.05,1.05,1.05,2607.0],["2013-08-30",1.35,1.35,1.35,1.35,2413.0],["2013-09-03",1.2,1.2,1.05,1.05,2273.0],["2013-09-04",1.05,1.05,1.05,1.05,2687.0],["2013-09-05",0.6,0.6,0.6,0.6,20.0],["2013-09-06",0.9,0.9,0.9,0.9,100.0],["2013-09-09",0.9,0.9,0.9,0.9,1280.0],["2013-09-10",0.9,1.05,0.9,1.05,2500.0],["2013-09-11",1.05,1.05,1.05,1.05,0.0],["2013-09-12",1.05,1.05,1.05,1.05,0.0],["2013-09-13",1.05,1.2,1.05,1.2,1433.0],["2013-09-16",1.2,1.2,1.2,1.2,33.0],["2013-09-17",1.2,1.2,1.2,1.2,0.0],["2013-09-18",1.2,1.2,1.2,1.2,0.0],["2013-09-19",1.2,1.2,1.2,1.2,1067.0],["2013-09-20",1.2,1.2,1.2,1.2,0.0],["2013-09-23",1.2,1.2,1.2,1.2,0.0],["2013-09-24",0.9,0.9,0.9,0.9,13.0],["2013-09-25",0.9,0.9,0.9,0.9,0.0],["2013-09-26",0.9,0.9,0.9,0.9,0.0],["2013-09-27",0.9,0.9,0.9,0.9,13.0],["2013-09-30",1.05,1.2,1.05,1.2,1833.0],["2013-10-01",1.2,1.2,1.2,1.2,333.0],["2013-10-02",1.05,1.2,1.05,1.2,80.0],["2013-10-03",0.6,1.35,0.6,1.35,4853.0],["2013-10-04",0.75,1.35,0.75,1.35,100.0],["2013-10-07",1.35,1.35,1.35,1.35,0.0],["2013-10-08",1.05,1.35,0.9,1.35,333.0],["2013-10-09",1.35,1.35,1.35,1.35,0.0],["2013-10-10",0.75,1.35,0.6,1.35,153.0],["2013-10-11",1.35,1.35,1.35,1.35,0.0],["2013-10-14",1.35,1.35,1.35,1.35,13.0],["2013-10-15",1.35,1.35,0.75,1.35,153.0],["2013-10-16",1.35,1.35,1.2,1.35,8760.0],["2013-10-17",1.35,1.35,1.35,1.35,1267.0],["2013-10-18",1.35,1.35,1.35,1.35,27.0],["2013-10-21",1.35,1.35,1.35,1.35,7.0],["2013-10-22",1.35,1.35,1.35,1.35,6673.0],["2013-10-23",0.75,0.75,0.75,0.75,33.0],["2013-10-24",1.35,1.35,0.9,0.9,533.0],["2013-10-25",0.9,0.9,0.9,0.9,0.0],["2013-10-28",1.35,1.35,1.35,1.35,400.0],["2013-10-29",0.9,1.35,0.9,1.35,8327.0],["2013-10-30",1.35,1.35,1.35,1.35,73.0],["2013-10-31",1.35,1.35,1.35,1.35,7.0],["2013-11-01",1.35,1.35,1.2,1.2,2180.0],["2013-11-04",1.5,1.5,1.2,1.2,7400.0],["2013-11-05",1.5,1.5,1.35,1.5,9007.0],["2013-11-06",1.5,1.5,1.35,1.35,80.0],["2013-11-07",1.35,1.35,1.35,1.35,267.0],["2013-11-08",1.35,1.35,1.35,1.35,33.0],["2013-11-11",1.35,1.65,1.2,1.65,4647.0],["2013-11-12",1.5,1.5,1.2,1.2,2073.0],["2013-11-13",1.65,1.65,1.65,1.65,6547.0],["2013-11-14",1.65,1.65,1.35,1.35,3427.0],["2013-11-15",1.2,1.35,1.2,1.2,5120.0],["2013-11-18",1.2,1.2,1.2,1.2,0.0],["2013-11-19",0.9,0.9,0.9,0.9,27.0],["2013-11-20",1.2,1.2,0.9,0.9,333.0],["2013-11-21",0.9,1.05,0.9,1.05,1800.0],["2013-11-22",1.05,1.05,0.9,0.9,3067.0],["2013-11-25",0.9,0.9,0.9,0.9,0.0],["2013-11-26",0.9,0.9,0.9,0.9,67.0],["2013-11-27",0.9,1.05,0.9,1.05,947.0],["2013-11-29",1.05,1.05,1.05,1.05,33.0],["2013-12-02",0.9,0.9,0.9,0.9,400.0],["2013-12-03",0.9,0.9,0.9,0.9,333.0],["2013-12-04",0.9,0.9,0.9,0.9,13.0],["2013-12-05",0.9,1.2,0.9,1.05,9807.0],["2013-12-06",0.9,1.2,0.9,0.9,1400.0],["2013-12-09",0.9,0.9,0.9,0.9,267.0],["2013-12-10",0.9,0.9,0.9,0.9,47.0],["2013-12-11",0.9,0.9,0.9,0.9,0.0],["2013-12-12",1.2,1.2,1.2,1.2,2020.0],["2013-12-13",1.35,1.65,0.9,1.05,9913.0],["2013-12-16",0.9,0.9,0.9,0.9,80.0],["2013-12-17",0.9,0.9,0.9,0.9,780.0],["2013-12-18",0.9,0.9,0.9,0.9,93.0],["2013-12-19",1.05,1.05,1.05,1.05,1000.0],["2013-12-20",1.05,1.35,1.05,1.05,720.0],["2013-12-23",0.9,1.35,0.9,1.2,1433.0],["2013-12-24",0.9,1.2,0.9,1.2,213.0],["2013-12-26",1.2,1.2,1.2,1.2,1207.0],["2013-12-27",1.05,1.05,1.05,1.05,140.0],["2013-12-30",1.05,1.05,1.05,1.05,347.0],["2013-12-31",1.05,1.2,1.05,1.2,793.0],["2014-01-02",1.2,1.2,1.05,1.05,2593.0],["2014-01-03",1.05,1.05,1.05,1.05,0.0],["2014-01-06",1.05,1.05,1.05,1.05,0.0],["2014-01-07",1.05,1.05,1.05,1.05,1813.0],["2014-01-08",1.05,1.2,1.05,1.2,1000.0],["2014-01-09",1.05,1.2,1.05,1.2,4933.0],["2014-01-10",1.2,1.2,1.05,1.05,1313.0],["2014-01-13",1.2,1.2,1.05,1.05,1047.0],["2014-01-14",1.05,1.35,1.05,1.2,21900.0],["2014-01-15",1.2,1.5,1.2,1.2,24867.0],["2014-01-16",1.2,1.2,1.2,1.2,933.0],["2014-01-17",1.2,1.2,1.2,1.2,173.0],["2014-01-21",1.05,1.8,0.9,1.5,29160.0],["2014-01-22",1.5,1.5,1.5,1.5,233.0],["2014-01-23",1.35,1.5,1.35,1.35,3353.0],["2014-01-24",1.35,1.5,1.35,1.5,893.0],["2014-01-27",1.5,1.5,1.5,1.5,0.0],["2014-01-28",1.5,1.5,1.5,1.5,3867.0],["2014-01-29",1.5,1.5,1.5,1.5,2000.0],["2014-01-30",1.5,1.5,1.5,1.5,0.0],["2014-01-31",1.5,1.5,1.5,1.5,493.0],["2014-02-03",1.2,1.5,1.2,1.2,3207.0],["2014-02-04",1.5,1.5,1.5,1.5,3380.0],["2014-02-05",1.2,1.5,1.2,1.5,3133.0],["2014-02-06",1.5,1.95,1.5,1.65,57687.0],["2014-02-07",1.65,1.65,1.5,1.5,7407.0],["2014-02-10",0.9,1.65,0.9,1.65,820.0],["2014-02-11",1.65,1.65,1.5,1.65,2753.0],["2014-02-12",1.65,1.65,1.65,1.65,667.0],["2014-02-13",1.5,1.65,1.5,1.65,2000.0],["2014-02-14",1.65,1.65,1.65,1.65,607.0],["2014-02-18",1.5,1.65,1.5,1.65,4173.0],["2014-02-19",1.65,1.65,1.65,1.65,67.0],["2014-02-20",1.65,1.65,1.5,1.5,2100.0],["2014-02-21",1.65,1.65,1.65,1.65,13.0],["2014-02-24",1.65,1.65,1.65,1.65,0.0],["2014-02-25",1.5,1.65,1.5,1.65,1087.0],["2014-02-26",1.65,1.65,1.65,1.65,1267.0],["2014-02-27",1.5,1.5,1.5,1.5,933.0],["2014-02-28",1.5,1.5,1.35,1.5,653.0],["2014-03-03",1.5,1.5,1.35,1.35,1087.0],["2014-03-04",1.5,1.5,1.5,1.5,1927.0],["2014-03-05",1.35,1.35,1.35,1.35,433.0],["2014-03-06",1.65,1.65,1.5,1.5,940.0],["2014-03-07",1.65,1.65,1.65,1.65,67.0],["2014-03-10",1.65,1.65,1.65,1.65,4067.0],["2014-03-11",1.35,1.65,1.35,1.65,60.0],["2014-03-12",1.65,1.65,1.65,1.65,13.0],["2014-03-13",1.65,1.65,1.65,1.65,0.0],["2014-03-14",1.65,1.65,1.65,1.65,11267.0],["2014-03-17",1.8,1.8,1.8,1.8,7.0],["2014-03-18",1.8,1.8,1.8,1.8,333.0],["2014-03-19",1.5,1.8,1.35,1.8,1333.0],["2014-03-20",1.8,1.8,1.35,1.8,1933.0],["2014-03-21",1.8,1.8,1.65,1.8,4567.0],["2014-03-24",1.5,1.8,1.5,1.8,613.0],["2014-03-25",1.8,1.8,1.5,1.5,6053.0],["2014-03-26",1.5,1.8,1.5,1.8,107.0],["2014-03-27",1.8,1.8,1.5,1.65,280.0],["2014-03-28",1.8,1.8,1.8,1.8,1447.0],["2014-03-31",1.2,1.65,1.2,1.5,5633.0],["2014-04-01",1.35,1.5,0.9,1.2,19247.0],["2014-04-02",0.9,1.2,0.9,1.2,11407.0],["2014-04-03",1.2,1.65,1.05,1.5,7220.0],["2014-04-04",1.5,1.5,1.2,1.2,253.0],["2014-04-07",1.05,1.35,1.05,1.2,18753.0],["2014-04-08",1.2,1.2,1.2,1.2,0.0],["2014-04-09",1.2,1.2,1.2,1.2,0.0],["2014-04-10",1.2,1.2,1.2,1.2,540.0],["2014-04-11",1.35,1.35,1.2,1.2,4693.0],["2014-04-14",1.2,1.2,1.2,1.2,67.0],["2014-04-15",1.2,1.2,1.2,1.2,0.0],["2014-04-16",1.35,1.35,1.35,1.35,2993.0],["2014-04-17",1.35,1.35,1.35,1.35,0.0],["2014-04-21",1.5,1.5,1.35,1.35,760.0],["2014-04-22",1.5,1.5,1.35,1.35,113.0],["2014-04-23",1.5,1.5,1.5,1.5,3333.0],["2014-04-24",1.5,1.5,1.5,1.5,167.0],["2014-04-25",1.35,1.35,1.35,1.35,2300.0],["2014-04-28",1.2,1.5,1.2,1.5,573.0],["2014-04-29",1.5,1.5,1.5,1.5,0.0],["2014-04-30",1.5,1.5,1.5,1.5,0.0],["2014-05-01",1.2,1.35,1.2,1.35,80.0],["2014-05-02",1.5,1.5,1.2,1.2,6673.0],["2014-05-05",1.2,1.35,1.2,1.35,3333.0],["2014-05-06",1.5,1.5,1.35,1.35,947.0],["2014-05-07",1.5,1.5,1.5,1.5,1007.0],["2014-05-08",1.5,1.5,1.5,1.5,0.0],["2014-05-09",1.35,1.5,1.35,1.5,6673.0],["2014-05-12",1.5,1.5,1.5,1.5,3353.0],["2014-05-13",1.35,1.5,1.35,1.5,333.0],["2014-05-14",1.35,1.5,1.35,1.5,6060.0],["2014-05-15",1.5,1.5,1.5,1.5,0.0],["2014-05-16",1.5,1.5,1.5,1.5,22760.0],["2014-05-19",1.35,1.35,1.35,1.35,13.0],["2014-05-20",1.5,1.5,1.35,1.35,733.0],["2014-05-21",1.35,1.5,1.2,1.35,4280.0],["2014-05-22",1.35,1.35,1.05,1.35,5020.0],["2014-05-23",1.35,1.35,1.35,1.35,200.0],["2014-05-27",1.35,1.35,1.35,1.35,0.0],["2014-05-28",1.2,1.2,1.2,1.2,13.0],["2014-05-29",1.2,1.2,1.2,1.2,40.0],["2014-05-30",1.35,1.35,1.35,1.35,4893.0],["2014-06-02",1.5,1.5,1.5,1.5,67.0],["2014-06-03",1.2,1.5,1.2,1.2,420.0],["2014-06-04",1.35,1.35,1.2,1.35,4667.0],["2014-06-05",1.2,1.35,1.2,1.35,1733.0],["2014-06-06",1.35,1.5,1.2,1.5,8307.0],["2014-06-09",1.5,1.5,1.5,1.5,0.0],["2014-06-10",1.5,1.5,1.5,1.5,56993.0],["2014-06-11",1.35,1.5,1.35,1.5,6867.0],["2014-06-12",1.5,1.5,1.5,1.5,27.0],["2014-06-13",1.5,1.65,1.5,1.65,16253.0],["2014-06-16",1.8,1.8,1.5,1.65,22240.0],["2014-06-17",1.65,1.65,1.5,1.65,3213.0],["2014-06-18",1.5,1.65,1.5,1.5,9647.0],["2014-06-19",1.5,1.5,1.5,1.5,3787.0],["2014-06-20",1.65,1.65,1.65,1.65,3353.0],["2014-06-23",1.5,1.65,1.5,1.5,1500.0],["2014-06-24",1.5,1.5,1.35,1.35,8067.0],["2014-06-25",1.5,1.5,1.5,1.5,3067.0],["2014-06-26",1.5,1.5,1.5,1.5,8367.0],["2014-06-27",1.5,1.5,1.5,1.5,4413.0],["2014-06-30",1.5,1.5,1.5,1.5,2733.0],["2014-07-01",1.5,1.65,1.5,1.65,1480.0],["2014-07-02",1.5,1.5,1.5,1.5,180.0],["2014-07-03",1.5,1.5,1.5,1.5,20.0],["2014-07-07",1.5,1.5,1.5,1.5,773.0],["2014-07-08",1.5,1.5,1.5,1.5,133.0],["2014-07-09",1.65,1.65,1.5,1.5,713.0],["2014-07-10",1.5,1.5,1.5,1.5,0.0],["2014-07-11",1.65,1.65,1.5,1.5,1400.0],["2014-07-14",1.5,1.65,1.5,1.65,5613.0],["2014-07-15",1.65,1.8,1.65,1.65,9500.0],["2014-07-16",1.65,1.8,1.65,1.8,21667.0],["2014-07-17",1.8,1.8,1.8,1.8,3553.0],["2014-07-18",1.8,1.8,1.65,1.8,7240.0],["2014-07-21",1.8,1.8,1.5,1.5,5960.0],["2014-07-22",1.65,1.65,1.65,1.65,880.0],["2014-07-23",1.65,1.65,1.65,1.65,0.0],["2014-07-24",1.8,1.8,1.65,1.65,3807.0],["2014-07-25",1.65,1.65,1.65,1.65,93.0],["2014-07-28",1.5,1.65,1.5,1.5,527.0],["2014-07-29",1.5,1.65,1.5,1.5,10933.0],["2014-07-30",1.5,1.5,1.5,1.5,0.0],["2014-07-31",1.8,1.8,1.65,1.65,37473.0],["2014-08-01",1.65,1.8,1.65,1.65,5287.0],["2014-08-04",1.8,1.8,1.65,1.65,4047.0],["2014-08-05",1.65,1.65,1.65,1.65,2200.0],["2014-08-06",1.65,1.65,1.65,1.65,460.0],["2014-08-07",1.65,1.65,1.65,1.65,1613.0],["2014-08-08",1.65,1.8,1.65,1.8,8813.0],["2014-08-11",1.8,1.8,1.65,1.8,16007.0],["2014-08-12",1.8,1.8,1.65,1.8,3060.0],["2014-08-13",1.8,1.8,1.8,1.8,21553.0],["2014-08-14",1.95,1.95,1.8,1.8,23680.0],["2014-08-15",2.1,2.1,1.95,1.95,42027.0],["2014-08-18",2.1,2.1,1.95,1.95,6787.0],["2014-08-19",1.95,2.1,1.95,2.1,7060.0],["2014-08-20",2.1,2.1,1.95,2.1,4273.0],["2014-08-21",1.95,1.95,1.95,1.95,8840.0],["2014-08-22",1.95,1.95,1.95,1.95,5427.0],["2014-08-25",1.95,2.1,1.95,2.1,5240.0],["2014-08-26",1.95,2.1,1.95,1.95,9193.0],["2014-08-27",1.95,1.95,1.95,1.95,10067.0],["2014-08-28",1.95,1.95,1.95,1.95,1587.0],["2014-08-29",1.95,1.95,1.95,1.95,1007.0],["2014-09-02",1.95,1.95,1.95,1.95,2733.0],["2014-09-03",1.95,2.1,1.95,2.1,7240.0],["2014-09-04",1.95,1.95,1.95,1.95,2947.0],["2014-09-05",2.1,2.1,2.1,2.1,100.0],["2014-09-08",2.1,2.1,1.95,1.95,4833.0],["2014-09-09",1.95,1.95,1.95,1.95,6840.0],["2014-09-10",2.1,2.1,1.95,1.95,2920.0],["2014-09-11",1.95,1.95,1.95,1.95,1673.0],["2014-09-12",1.95,1.95,1.95,1.95,6073.0],["2014-09-15",1.95,1.95,1.8,1.8,3167.0],["2014-09-16",1.8,1.95,1.8,1.95,2420.0],["2014-09-17",1.8,1.95,1.8,1.95,9640.0],["2014-09-18",1.95,2.1,1.95,2.1,13473.0],["2014-09-19",2.1,2.1,1.95,1.95,11493.0],["2014-09-22",1.95,1.95,1.8,1.95,2493.0],["2014-09-23",1.8,1.95,1.8,1.95,4960.0],["2014-09-24",1.95,1.95,1.95,1.95,4693.0],["2014-09-25",1.95,1.95,1.95,1.95,0.0],["2014-09-26",1.95,1.95,1.95,1.95,4020.0],["2014-09-29",1.95,1.95,1.8,1.8,2153.0],["2014-09-30",1.95,1.95,1.8,1.8,14273.0],["2014-10-01",1.95,1.95,1.65,1.8,14173.0],["2014-10-02",1.8,1.8,1.8,1.8,653.0],["2014-10-03",1.8,1.8,1.8,1.8,547.0],["2014-10-06",1.8,1.8,1.8,1.8,107.0],["2014-10-07",1.8,2.1,1.8,2.1,11133.0],["2014-10-08",2.1,2.1,1.8,1.95,1840.0],["2014-10-09",1.95,1.95,1.95,1.95,14113.0],["2014-10-10",1.95,2.1,1.95,2.1,8787.0],["2014-10-13",2.1,2.1,1.95,2.1,34367.0],["2014-10-14",2.1,2.1,1.95,2.1,14160.0],["2014-10-15",1.95,2.1,1.95,1.95,9560.0],["2014-10-16",1.95,1.95,1.95,1.95,3700.0],["2014-10-17",1.95,2.1,1.95,2.1,6353.0],["2014-10-20",2.1,2.1,2.1,2.1,10853.0],["2014-10-21",2.1,2.1,2.1,2.1,333.0],["2014-10-22",2.1,2.1,2.1,2.1,5133.0],["2014-10-23",2.1,2.1,2.1,2.1,3613.0],["2014-10-24",2.1,2.1,1.95,2.1,2220.0],["2014-10-27",2.1,2.25,2.1,2.25,887.0],["2014-10-28",2.25,2.25,2.1,2.1,787.0],["2014-10-29",1.95,2.1,1.95,2.1,7900.0],["2014-10-30",2.1,2.1,1.95,2.1,4587.0],["2014-10-31",1.95,2.1,1.95,2.1,48660.0],["2014-11-03",2.1,2.1,1.95,2.1,5440.0],["2014-11-04",2.1,2.1,2.1,2.1,1333.0],["2014-11-05",1.95,2.1,1.95,2.1,13140.0],["2014-11-06",1.95,2.1,1.95,2.1,14313.0],["2014-11-07",2.1,2.1,1.95,1.95,6427.0],["2014-11-10",2.1,2.1,1.95,2.1,2573.0],["2014-11-11",1.95,2.1,1.8,1.95,947.0],["2014-11-12",1.95,2.25,1.95,2.25,9240.0],["2014-11-13",2.1,2.1,2.1,2.1,3813.0],["2014-11-14",2.1,2.1,1.95,2.1,2207.0],["2014-11-17",2.25,2.4,2.1,2.4,39720.0],["2014-11-18",2.4,2.4,2.25,2.4,8847.0],["2014-11-19",2.25,2.85,2.25,2.7,7127.0],["2014-11-20",2.7,2.85,2.55,2.85,10080.0],["2014-11-21",2.85,2.85,2.7,2.7,9753.0],["2014-11-24",2.85,2.85,2.55,2.85,3720.0],["2014-11-25",2.7,2.85,2.7,2.7,1327.0],["2014-11-26",2.55,2.7,2.55,2.7,1207.0],["2014-11-28",2.7,2.7,2.55,2.7,280.0],["2014-12-01",2.55,2.7,2.4,2.55,10867.0],["2014-12-02",2.4,2.55,2.25,2.55,5407.0],["2014-12-03",2.55,2.55,2.55,2.55,2880.0],["2014-12-04",2.55,2.55,2.55,2.55,1933.0],["2014-12-05",2.55,2.55,2.55,2.55,3900.0],["2014-12-08",2.55,2.55,2.4,2.4,2087.0],["2014-12-09",2.4,2.4,2.4,2.4,1687.0],["2014-12-10",2.4,2.55,2.4,2.55,1393.0],["2014-12-11",2.55,2.55,2.4,2.55,427.0],["2014-12-12",2.55,2.55,2.55,2.55,0.0],["2014-12-15",2.4,2.85,2.4,2.55,2687.0],["2014-12-16",2.4,2.55,2.4,2.55,11453.0],["2014-12-17",2.4,2.55,2.25,2.55,4240.0],["2014-12-18",2.55,2.55,2.55,2.55,133.0],["2014-12-19",2.55,2.55,2.25,2.55,3373.0],["2014-12-22",2.55,2.55,2.4,2.55,2173.0],["2014-12-23",2.55,2.55,2.4,2.55,440.0],["2014-12-24",2.4,2.55,2.4,2.55,260.0],["2014-12-26",2.55,2.55,2.4,2.55,2860.0],["2014-12-29",2.4,2.55,2.4,2.55,2273.0],["2014-12-30",2.55,2.7,2.25,2.7,7087.0],["2014-12-31",2.7,2.7,2.25,2.7,820.0],["2015-01-02",2.55,2.7,2.4,2.55,5060.0],["2015-01-05",2.4,2.55,2.4,2.55,1000.0],["2015-01-06",2.55,2.55,2.4,2.55,4333.0],["2015-01-07",2.4,2.55,2.4,2.55,647.0],["2015-01-08",2.4,2.55,2.4,2.55,1027.0],["2015-01-09",2.4,2.55,2.4,2.55,9853.0],["2015-01-12",2.25,2.55,2.25,2.55,7720.0],["2015-01-13",2.55,2.85,2.55,2.55,24280.0],["2015-01-14",2.55,2.7,2.4,2.4,4800.0],["2015-01-15",2.55,2.55,2.55,2.55,20033.0],["2015-01-16",2.55,2.55,2.55,2.55,10213.0],["2015-01-20",2.55,2.55,2.55,2.55,15067.0],["2015-01-21",2.55,2.55,2.55,2.55,873.0],["2015-01-22",2.55,2.55,2.55,2.55,3640.0],["2015-01-23",2.7,2.7,2.55,2.55,11820.0],["2015-01-26",2.55,2.55,2.55,2.55,5733.0],["2015-01-27",2.55,2.55,2.4,2.4,10207.0],["2015-01-28",2.55,2.55,2.55,2.55,1920.0],["2015-01-29",2.55,2.55,2.55,2.55,7680.0],["2015-01-30",2.55,2.55,2.55,2.55,1633.0],["2015-02-02",2.55,2.55,2.4,2.4,3640.0],["2015-02-03",2.4,2.55,2.4,2.55,6300.0],["2015-02-04",2.55,2.55,2.4,2.55,7073.0],["2015-02-05",2.7,3.75,2.55,3.45,56613.0],["2015-02-06",3.45,3.45,3.0,3.15,15880.0],["2015-02-09",3.15,3.45,3.0,3.3,8480.0],["2015-02-10",3.15,3.45,3.0,3.45,5587.0],["2015-02-11",3.15,3.45,3.15,3.3,320.0],["2015-02-12",3.45,3.45,3.15,3.45,7340.0],["2015-02-13",3.45,3.45,3.15,3.45,3140.0],["2015-02-17",3.45,3.45,3.45,3.45,3007.0],["2015-02-18",3.3,3.3,3.15,3.3,2313.0],["2015-02-19",3.45,3.45,3.3,3.45,8633.0],["2015-02-20",3.45,3.45,3.45,3.45,18800.0],["2015-02-23",3.6,4.2,3.6,3.9,48700.0],["2015-02-24",3.9,4.35,3.9,4.05,20500.0],["2015-02-25",4.05,4.2,3.9,4.05,12687.0],["2015-02-26",4.05,4.2,4.05,4.2,6907.0],["2015-02-27",4.2,4.2,4.2,4.2,9373.0],["2015-03-02",4.35,4.5,4.2,4.35,16360.0],["2015-03-03",4.35,4.5,4.35,4.5,10093.0],["2015-03-04",4.5,6.0,4.5,5.4,46473.0],["2015-03-05",6.0,6.0,5.1,5.7,49720.0],["2015-03-06",4.65,5.7,4.65,5.55,20300.0],["2015-03-09",5.55,5.55,5.25,5.55,2187.0],["2015-03-10",5.25,5.4,5.1,5.4,2887.0],["2015-03-11",5.4,5.4,5.25,5.4,1787.0],["2015-03-12",5.4,5.4,4.95,5.4,1513.0],["2015-03-13",4.95,5.4,4.95,5.4,4633.0],["2015-03-16",5.85,5.85,5.4,5.55,3740.0],["2015-03-17",5.55,5.7,5.55,5.7,4960.0],["2015-03-18",5.55,5.7,5.55,5.7,22233.0],["2015-03-19",5.55,5.55,5.1,5.25,4527.0],["2015-03-20",5.1,5.4,5.1,5.25,6800.0],["2015-03-23",5.1,5.25,4.65,5.1,8493.0],["2015-03-24",5.1,5.1,4.65,4.65,5553.0],["2015-03-25",4.5,4.5,3.3,4.05,66487.0],["2015-03-26",4.05,4.2,3.75,4.2,11060.0],["2015-03-27",4.2,4.8,4.2,4.8,15140.0],["2015-03-30",5.55,6.6,5.25,6.15,72380.0],["2015-03-31",6.15,6.15,5.25,5.85,14200.0],["2015-04-01",5.85,5.85,5.25,5.7,17647.0],["2015-04-02",5.55,6.15,5.55,5.85,18427.0],["2015-04-06",6.3,6.3,5.85,5.85,14073.0],["2015-04-07",5.85,5.85,5.4,5.7,5373.0],["2015-04-08",5.7,5.85,5.25,5.25,4153.0],["2015-04-09",5.4,5.7,5.25,5.7,4867.0],["2015-04-10",5.7,5.7,5.55,5.7,11427.0],["2015-04-13",5.55,5.7,4.95,5.1,29380.0],["2015-04-14",5.55,5.7,5.1,5.55,10273.0],["2015-04-15",5.4,5.55,5.25,5.4,10587.0],["2015-04-16",5.4,5.4,4.95,5.25,3393.0],["2015-04-17",5.1,6.0,5.1,5.85,8047.0],["2015-04-20",6.15,6.15,5.25,5.25,8747.0],["2015-04-21",5.25,5.4,5.1,5.25,3767.0],["2015-04-22",5.25,5.25,5.1,5.25,5700.0],["2015-04-23",5.25,5.25,4.95,5.1,8007.0],["2015-04-24",5.25,5.55,5.1,5.4,13407.0],["2015-04-27",5.55,5.7,5.25,5.55,5273.0],["2015-04-28",5.25,5.4,5.1,5.25,6767.0],["2015-04-29",5.25,5.25,4.8,5.25,8820.0],["2015-04-30",5.1,5.7,5.1,5.55,2693.0],["2015-05-01",5.25,5.4,4.65,5.4,13067.0],["2015-05-04",5.1,5.25,4.35,5.25,17520.0],["2015-05-05",5.1,5.25,4.5,5.1,8120.0],["2015-05-06",5.1,5.25,5.1,5.1,8307.0],["2015-05-07",5.1,5.25,4.5,4.5,9060.0],["2015-05-08",4.8,5.25,4.8,4.95,10980.0],["2015-05-11",4.8,5.25,4.8,5.25,8887.0],["2015-05-12",4.95,5.25,4.95,4.95,2787.0],["2015-05-13",5.25,5.25,5.1,5.25,3347.0],["2015-05-14",5.1,5.1,4.5,4.95,12200.0],["2015-05-15",5.25,5.4,4.65,5.1,20847.0],["2015-05-18",5.1,5.1,4.8,4.95,3047.0],["2015-05-19",5.1,5.1,4.65,5.1,8407.0],["2015-05-20",5.1,5.1,4.8,4.95,1893.0],["2015-05-21",4.95,5.1,4.65,5.1,5073.0],["2015-05-22",5.25,5.25,4.8,5.1,8147.0],["2015-05-26",5.25,5.25,4.65,4.95,1473.0],["2015-05-27",4.95,5.25,4.65,4.95,3093.0],["2015-05-28",4.8,4.95,4.65,4.95,8060.0],["2015-05-29",4.8,4.95,4.5,4.95,3107.0],["2015-06-01",4.95,4.95,4.65,4.65,7433.0],["2015-06-02",4.65,5.1,3.75,4.65,40927.0],["2015-06-03",4.65,4.65,4.2,4.2,7113.0],["2015-06-04",4.2,4.2,3.9,4.05,21060.0],["2015-06-05",3.9,4.2,3.9,4.2,2280.0],["2015-06-08",3.9,4.5,3.9,3.9,3440.0],["2015-06-09",3.9,4.05,3.9,3.9,4340.0],["2015-06-10",4.2,4.2,4.05,4.05,3920.0],["2015-06-11",4.05,4.35,4.05,4.35,3473.0],["2015-06-12",4.5,4.5,4.5,4.5,1267.0],["2015-06-15",4.5,4.5,3.9,3.9,2387.0],["2015-06-16",3.9,4.05,3.75,3.75,32653.0],["2015-06-17",3.75,4.35,3.75,4.05,5793.0],["2015-06-18",4.05,4.2,3.75,3.9,4820.0],["2015-06-19",3.9,4.2,3.9,4.2,4500.0],["2015-06-22",4.2,4.2,4.2,4.2,507.0],["2015-06-23",4.2,4.2,4.2,4.2,1280.0],["2015-06-24",4.2,4.2,4.2,4.2,1093.0],["2015-06-25",4.2,4.2,4.2,4.2,2767.0],["2015-06-26",4.2,4.35,4.2,4.2,7180.0],["2015-06-29",4.2,4.2,4.2,4.2,2387.0],["2015-06-30",4.2,4.2,4.05,4.2,3620.0],["2015-07-01",3.75,4.5,3.75,4.5,3367.0],["2015-07-02",3.9,4.35,3.9,4.35,107.0],["2015-07-06",4.35,4.35,4.2,4.2,2047.0],["2015-07-07",4.05,4.05,3.9,4.05,1193.0],["2015-07-08",3.9,3.9,3.9,3.9,380.0],["2015-07-09",4.05,4.05,3.9,3.9,180.0],["2015-07-10",4.05,4.05,3.9,4.05,3273.0],["2015-07-13",4.05,4.05,3.75,3.75,2667.0],["2015-07-14",3.75,3.9,3.75,3.9,5560.0],["2015-07-15",3.9,4.5,3.75,3.9,15080.0],["2015-07-16",3.9,4.05,3.9,4.05,880.0],["2015-07-17",3.9,3.9,3.75,3.75,1540.0],["2015-07-20",3.9,4.05,3.75,4.05,2913.0],["2015-07-21",4.05,4.05,3.9,4.05,5940.0],["2015-07-22",4.05,4.05,3.75,4.05,9913.0],["2015-07-23",4.05,4.05,4.05,4.05,0.0],["2015-07-24",4.05,4.05,4.05,4.05,0.0],["2015-07-27",4.1,5.0,3.8,4.4,5900.0],["2015-07-28",3.91,4.2,3.91,4.02,1200.0],["2015-07-29",3.96,4.12,3.96,4.1,4000.0],["2015-07-30",4.15,4.3,3.96,4.3,3300.0],["2015-07-31",4.3,4.3,4.3,4.3,0.0],["2015-08-03",4.24,4.24,4.06,4.19,800.0],["2015-08-04",4.06,4.3,4.06,4.25,1700.0],["2015-08-05",4.25,4.33,3.98,4.1,4100.0],["2015-08-06",4.2,4.5,4.2,4.25,10900.0],["2015-08-07",4.25,4.4,4.25,4.35,8700.0],["2015-08-10",4.5,4.99,4.5,4.56,16600.0],["2015-08-11",4.56,4.56,4.56,4.56,0.0],["2015-08-12",5.0,5.39,5.0,5.11,16700.0],["2015-08-13",5.35,5.35,5.15,5.15,12900.0],["2015-08-14",5.15,5.15,4.5,4.92,16600.0],["2015-08-17",4.49,4.49,3.38,4.1,80900.0],["2015-08-18",4.0,4.07,3.65,3.66,30600.0],["2015-08-19",3.68,3.96,3.44,3.9,70800.0],["2015-08-20",3.9,4.18,3.65,3.74,126000.0],["2015-08-21",3.36,3.87,2.49,2.54,112800.0],["2015-08-24",2.75,3.14,2.75,3.12,78400.0],["2015-08-25",3.5,3.94,3.14,3.37,44100.0],["2015-08-26",3.5,3.5,3.19,3.44,10100.0],["2015-08-27",3.52,3.77,3.26,3.47,10500.0],["2015-08-28",3.46,3.53,3.41,3.45,8500.0],["2015-08-31",3.49,3.66,3.46,3.63,9200.0],["2015-09-01",3.5,3.56,3.36,3.49,7100.0],["2015-09-02",3.36,3.85,3.29,3.45,95700.0],["2015-09-03",3.44,3.51,3.21,3.5,20900.0],["2015-09-04",3.41,3.53,3.38,3.53,1800.0],["2015-09-08",3.3,3.64,3.28,3.45,29300.0],["2015-09-09",3.4,3.64,3.4,3.51,7700.0],["2015-09-10",3.48,3.6,3.3,3.6,8600.0],["2015-09-11",3.58,3.7,3.5,3.68,11400.0],["2015-09-14",3.7,3.74,3.65,3.7,16500.0],["2015-09-15",3.69,3.75,3.63,3.72,12700.0],["2015-09-16",3.7,3.7,3.6,3.66,4900.0],["2015-09-17",3.7,3.8,3.65,3.78,14100.0],["2015-09-18",3.79,3.79,2.84,2.84,65100.0],["2015-09-21",3.28,3.58,3.14,3.45,43200.0],["2015-09-22",3.54,3.54,3.16,3.26,21300.0],["2015-09-23",3.35,3.44,3.12,3.29,12700.0],["2015-09-24",3.31,3.31,3.16,3.29,8100.0],["2015-09-25",3.3,3.31,2.98,3.11,8900.0],["2015-09-28",3.04,3.15,2.91,2.91,8600.0],["2015-09-29",2.91,3.0,2.91,2.94,10800.0],["2015-09-30",2.88,3.08,2.88,3.01,8200.0],["2015-10-01",2.95,3.03,2.95,2.95,6000.0],["2015-10-02",2.98,3.0,2.88,2.92,14900.0],["2015-10-05",2.95,2.95,2.92,2.95,3000.0],["2015-10-06",2.89,2.95,2.89,2.95,5100.0],["2015-10-07",2.95,2.98,2.9,2.9,10500.0],["2015-10-08",2.9,2.91,2.8,2.82,12300.0],["2015-10-09",2.83,2.88,2.8,2.8,5300.0],["2015-10-12",2.8,2.8,2.76,2.78,1600.0],["2015-10-13",2.9,2.9,2.8,2.81,3600.0],["2015-10-14",2.81,2.97,2.75,2.75,4300.0],["2015-10-15",2.85,2.9,2.75,2.85,16400.0],["2015-10-16",2.95,2.96,2.79,2.84,16700.0],["2015-10-19",2.85,2.9,2.76,2.79,14800.0],["2015-10-20",2.82,2.89,2.82,2.83,10000.0],["2015-10-21",2.77,2.81,2.77,2.81,1600.0],["2015-10-22",2.84,2.84,2.8,2.8,1600.0],["2015-10-23",2.83,2.85,2.8,2.82,4800.0],["2015-10-26",2.85,2.85,2.65,2.73,28500.0],["2015-10-27",2.67,2.75,2.64,2.73,3900.0],["2015-10-28",2.72,2.77,2.6,2.73,3900.0],["2015-10-29",2.75,2.8,2.75,2.75,12800.0],["2015-10-30",2.74,2.74,2.56,2.72,7900.0],["2015-11-02",2.67,2.73,2.67,2.72,13700.0],["2015-11-03",2.75,2.76,2.75,2.76,6300.0],["2015-11-04",2.8,2.81,2.79,2.8,13100.0],["2015-11-05",2.8,2.81,2.78,2.81,1300.0],["2015-11-06",2.72,2.77,2.51,2.64,32200.0],["2015-11-09",2.69,2.69,2.59,2.64,7900.0],["2015-11-10",2.6,2.61,2.53,2.59,7800.0],["2015-11-11",2.55,2.6,2.51,2.57,5000.0],["2015-11-12",2.55,2.55,2.37,2.46,17500.0],["2015-11-13",2.41,2.45,2.4,2.43,8100.0],["2015-11-16",2.4,2.41,2.3,2.39,9500.0],["2015-11-17",2.39,2.39,1.83,2.35,12600.0],["2015-11-18",2.21,2.36,2.01,2.21,18500.0],["2015-11-19",2.23,2.23,2.11,2.15,16400.0],["2015-11-20",2.19,2.38,2.17,2.35,10000.0],["2015-11-23",2.3,2.35,2.15,2.17,8000.0],["2015-11-24",2.2,2.2,2.07,2.08,18800.0],["2015-11-25",2.12,2.12,2.05,2.1,10900.0],["2015-11-27",2.06,2.11,2.0,2.06,6900.0],["2015-11-30",2.08,2.18,2.0,2.17,14500.0],["2015-12-01",2.18,2.18,2.0,2.01,8800.0],["2015-12-02",2.0,2.13,2.0,2.07,19800.0],["2015-12-03",2.12,2.12,2.01,2.05,15600.0],["2015-12-04",2.01,2.07,2.01,2.05,14300.0],["2015-12-07",2.06,2.07,2.04,2.07,9900.0],["2015-12-08",2.1,2.12,2.02,2.05,68000.0],["2015-12-09",2.09,2.09,2.04,2.05,70100.0],["2015-12-10",2.02,2.1,2.02,2.1,35800.0],["2015-12-11",2.07,2.12,2.03,2.04,48300.0],["2015-12-14",2.02,2.07,2.02,2.07,15500.0],["2015-12-15",2.07,2.07,2.03,2.07,34000.0],["2015-12-16",2.1,2.12,2.07,2.12,44000.0],["2015-12-17",2.09,2.09,1.96,2.02,38700.0],["2015-12-18",2.07,2.07,1.78,1.86,54900.0],["2015-12-21",1.92,2.04,1.87,1.99,21100.0],["2015-12-22",2.04,2.07,1.9,2.05,20900.0],["2015-12-23",2.1,2.14,2.05,2.05,75300.0],["2015-12-24",2.06,2.06,2.05,2.05,23000.0],["2015-12-28",2.07,2.11,2.05,2.05,71400.0],["2015-12-29",2.05,2.09,2.01,2.05,35500.0],["2015-12-30",2.05,2.07,2.0,2.06,52500.0],["2015-12-31",2.04,2.05,1.99,1.99,28500.0],["2016-01-04",1.99,2.15,1.99,1.99,61200.0],["2016-01-05",2.04,2.06,2.03,2.05,24600.0],["2016-01-06",2.03,2.03,1.98,1.98,500.0],["2016-01-07",1.97,2.03,1.95,1.95,27200.0],["2016-01-08",2.06,2.06,2.0,2.05,39000.0],["2016-01-11",2.05,2.05,2.01,2.05,4400.0],["2016-01-12",2.12,2.17,2.06,2.09,84600.0],["2016-01-13",2.1,2.1,1.97,2.05,30600.0],["2016-01-14",2.07,2.07,1.91,2.06,56400.0],["2016-01-15",2.07,2.15,1.99,2.1,79200.0],["2016-01-19",2.13,2.14,2.01,2.03,58500.0],["2016-01-20",2.07,2.07,1.9,1.94,33800.0],["2016-01-21",2.08,2.08,1.99,1.99,34200.0],["2016-01-22",2.07,2.16,2.07,2.1,35100.0],["2016-01-25",2.03,2.1,2.03,2.06,25800.0],["2016-01-26",2.0,2.07,2.0,2.07,3400.0],["2016-01-27",2.07,2.3,1.96,2.14,83000.0],["2016-01-28",2.12,2.12,2.08,2.1,6200.0],["2016-01-29",2.12,2.16,2.05,2.11,67300.0],["2016-02-01",2.14,2.14,1.95,2.13,47400.0],["2016-02-02",2.12,2.2,2.11,2.14,18700.0],["2016-02-03",2.15,2.16,2.13,2.15,42500.0],["2016-02-04",2.16,2.17,2.07,2.17,36100.0],["2016-02-05",2.15,2.15,2.1,2.13,17100.0],["2016-02-08",2.01,2.07,1.94,1.96,11500.0],["2016-02-09",1.95,2.09,1.95,1.95,5800.0],["2016-02-10",2.02,2.03,1.88,1.94,19800.0],["2016-02-11",1.88,1.93,1.78,1.83,32100.0],["2016-02-12",1.88,1.99,1.88,1.99,11100.0],["2016-02-16",1.98,1.98,1.88,1.9,4300.0],["2016-02-17",1.9,1.95,1.9,1.93,2200.0],["2016-02-18",1.9,1.96,1.9,1.96,6400.0],["2016-02-19",1.98,2.09,1.95,2.07,97000.0],["2016-02-22",2.1,2.1,1.99,2.06,39800.0],["2016-02-23",2.06,2.07,2.01,2.05,14900.0],["2016-02-24",2.0,2.07,2.0,2.05,30100.0],["2016-02-25",2.07,2.08,2.06,2.08,31400.0],["2016-02-26",2.07,2.07,2.03,2.06,34800.0],["2016-02-29",2.06,2.08,2.02,2.02,27700.0],["2016-03-01",2.07,2.07,2.03,2.06,7500.0],["2016-03-02",2.07,2.2,2.07,2.11,74400.0],["2016-03-03",2.1,2.18,2.05,2.08,44200.0],["2016-03-04",2.1,2.13,2.05,2.12,63900.0],["2016-03-07",2.11,2.12,2.07,2.07,34400.0],["2016-03-08",2.05,2.09,2.03,2.07,30300.0],["2016-03-09",2.06,2.06,1.98,2.01,16100.0],["2016-03-10",2.01,2.07,1.94,1.97,17100.0],["2016-03-11",2.04,2.08,2.02,2.08,15900.0],["2016-03-14",2.0,2.09,2.0,2.08,35900.0],["2016-03-15",2.04,2.08,2.04,2.05,30800.0],["2016-03-16",2.07,2.1,2.04,2.07,27300.0],["2016-03-17",2.05,2.13,2.05,2.1,66800.0],["2016-03-18",2.09,2.14,2.06,2.08,65600.0],["2016-03-21",2.05,2.07,2.05,2.06,2000.0],["2016-03-22",2.07,2.14,2.03,2.09,79900.0],["2016-03-23",2.09,2.09,2.08,2.08,1300.0],["2016-03-24",2.08,2.08,2.0,2.07,32600.0],["2016-03-28",1.98,1.98,1.55,1.74,107100.0],["2016-03-29",1.75,1.94,1.75,1.86,16600.0],["2016-03-30",1.85,1.92,1.74,1.79,5100.0],["2016-03-31",1.79,1.81,1.69,1.7,10800.0],["2016-04-01",1.74,1.88,1.7,1.82,18300.0],["2016-04-04",1.86,1.86,1.75,1.84,18700.0],["2016-04-05",1.8,1.84,1.79,1.81,3900.0],["2016-04-06",1.8,1.8,1.77,1.77,7700.0],["2016-04-07",1.77,1.8,1.77,1.78,8500.0],["2016-04-08",1.8,1.8,1.77,1.77,300.0],["2016-04-11",1.7,1.73,1.7,1.7,3000.0],["2016-04-12",1.7,1.75,1.7,1.71,8300.0],["2016-04-13",1.7,2.1,1.7,2.1,197100.0],["2016-04-14",2.1,2.1,1.93,1.98,99800.0],["2016-04-15",1.99,2.07,1.96,1.96,21900.0],["2016-04-18",2.03,2.04,1.9,1.99,14600.0],["2016-04-19",2.03,2.06,1.93,1.95,37100.0],["2016-04-20",1.99,1.99,1.98,1.98,900.0],["2016-04-21",1.96,1.98,1.9,1.95,15600.0],["2016-04-22",1.96,1.98,1.94,1.95,10900.0],["2016-04-25",1.95,1.96,1.93,1.96,4100.0],["2016-04-26",1.95,1.98,1.94,1.94,1100.0],["2016-04-27",1.94,1.98,1.91,1.94,13000.0],["2016-04-28",1.94,1.98,1.94,1.97,800.0],["2016-04-29",1.95,1.95,1.91,1.95,1000.0],["2016-05-02",1.93,1.95,1.9,1.9,4400.0],["2016-05-03",1.96,1.96,1.9,1.9,10300.0],["2016-05-04",1.92,1.96,1.92,1.96,3000.0],["2016-05-05",1.96,1.96,1.94,1.95,1300.0],["2016-05-06",1.95,1.96,1.91,1.91,6200.0],["2016-05-09",1.93,1.95,1.89,1.95,3200.0],["2016-05-10",1.9,1.95,1.75,1.84,16800.0],["2016-05-11",1.84,1.84,1.59,1.7,16800.0],["2016-05-12",1.71,1.8,1.7,1.7,6500.0],["2016-05-13",1.75,1.76,1.7,1.71,2900.0],["2016-05-16",1.7,1.81,1.46,1.53,34700.0],["2016-05-17",1.16,1.5,1.16,1.47,106000.0],["2016-05-18",1.55,1.62,1.55,1.61,3600.0],["2016-05-19",1.61,1.64,1.55,1.64,4300.0],["2016-05-20",1.49,1.67,1.49,1.57,2300.0],["2016-05-23",1.63,1.7,1.62,1.7,3400.0],["2016-05-24",1.66,1.84,1.66,1.82,10100.0],["2016-05-25",1.82,1.84,1.8,1.83,7500.0],["2016-05-26",1.8,1.83,1.68,1.82,16600.0],["2016-05-27",1.63,1.84,1.61,1.83,14700.0],["2016-05-31",1.83,1.83,1.7,1.76,8400.0],["2016-06-01",1.78,1.78,1.71,1.71,3500.0],["2016-06-02",1.72,1.74,1.71,1.71,3300.0],["2016-06-03",1.68,1.74,1.62,1.7,14800.0],["2016-06-06",1.72,1.74,1.67,1.74,2300.0],["2016-06-07",1.64,1.72,1.58,1.67,41300.0],["2016-06-08",1.69,1.7,1.58,1.62,5000.0],["2016-06-09",1.61,1.65,1.45,1.65,70100.0],["2016-06-10",1.67,1.67,1.41,1.59,45400.0],["2016-06-13",1.47,1.47,1.25,1.37,18600.0],["2016-06-14",1.38,1.39,1.35,1.36,17600.0],["2016-06-15",1.39,1.46,1.38,1.4,8200.0],["2016-06-16",1.47,1.47,1.31,1.36,5100.0],["2016-06-17",1.42,1.45,1.38,1.38,9000.0],["2016-06-20",1.45,1.45,1.39,1.44,1600.0],["2016-06-21",1.36,1.44,1.31,1.35,9700.0],["2016-06-22",1.31,1.35,1.31,1.35,3100.0],["2016-06-23",1.3,1.35,1.3,1.31,2700.0],["2016-06-24",1.27,1.34,1.27,1.31,9300.0],["2016-06-27",1.33,1.35,1.26,1.35,8500.0],["2016-06-28",1.3,1.35,1.3,1.35,7300.0],["2016-06-29",1.35,1.36,1.34,1.34,9400.0],["2016-06-30",1.35,1.37,1.33,1.33,12000.0],["2016-07-01",1.33,1.36,1.33,1.35,3700.0],["2016-07-05",1.33,1.34,1.29,1.33,3100.0],["2016-07-06",1.29,1.34,1.29,1.34,700.0],["2016-07-07",1.32,1.34,1.27,1.32,3700.0],["2016-07-08",1.26,1.32,1.25,1.3,4000.0],["2016-07-11",1.27,1.32,1.27,1.32,2900.0],["2016-07-12",1.3,1.3,1.22,1.22,16300.0],["2016-07-13",1.3,1.3,1.2,1.22,92600.0],["2016-07-14",1.22,1.29,1.21,1.29,104600.0],["2016-07-15",1.25,1.25,1.23,1.25,4500.0],["2016-07-18",1.23,1.23,1.07,1.15,64700.0],["2016-07-19",1.18,1.18,1.1,1.16,28900.0],["2016-07-20",1.13,1.13,1.02,1.06,93700.0],["2016-07-21",1.07,1.07,1.0,1.05,131500.0],["2016-07-22",1.05,1.47,1.05,1.21,913500.0],["2016-07-25",1.25,1.35,1.16,1.22,223300.0],["2016-07-26",1.2,1.31,1.2,1.26,70500.0],["2016-07-27",1.55,1.99,1.27,1.58,307700.0],["2016-07-28",1.63,1.94,1.61,1.8,285100.0],["2016-07-29",1.75,1.86,1.52,1.65,87000.0],["2016-08-01",1.59,1.59,1.3,1.51,81400.0],["2016-08-02",1.45,1.62,1.4,1.55,61000.0],["2016-08-03",1.6,1.7,1.6,1.7,52000.0],["2016-08-04",1.89,1.89,1.62,1.79,75300.0],["2016-08-05",1.8,1.8,1.61,1.7,14300.0],["2016-08-08",1.5,1.8,1.5,1.65,14500.0],["2016-08-09",1.7,1.83,1.55,1.67,45400.0],["2016-08-10",1.85,1.85,1.63,1.69,40500.0],["2016-08-11",1.65,1.74,1.65,1.7,12200.0],["2016-08-12",1.65,1.65,1.47,1.49,94500.0],["2016-08-15",1.55,1.64,1.48,1.57,108000.0],["2016-08-16",1.53,1.64,1.4,1.58,75600.0],["2016-08-17",1.69,1.75,1.66,1.7,87700.0],["2016-08-18",1.75,1.99,1.55,1.61,211500.0],["2016-08-19",1.57,1.65,1.56,1.6,6500.0],["2016-08-22",1.56,1.6,1.5,1.55,36700.0],["2016-08-23",1.55,1.65,1.54,1.55,31800.0],["2016-08-24",1.56,1.58,1.5,1.52,22200.0],["2016-08-25",1.55,1.55,1.4,1.5,30200.0],["2016-08-26",1.49,1.55,1.49,1.51,13800.0],["2016-08-29",1.53,1.53,1.36,1.42,50000.0],["2016-08-30",1.38,1.5,1.38,1.42,49600.0],["2016-08-31",1.46,1.52,1.43,1.48,55300.0],["2016-09-01",1.47,1.99,1.4,1.63,604200.0],["2016-09-02",1.65,1.69,1.45,1.52,78800.0],["2016-09-06",1.6,1.7,1.58,1.65,32900.0],["2016-09-07",1.75,1.85,1.67,1.67,62800.0],["2016-09-08",1.59,1.85,1.59,1.82,9600.0],["2016-09-09",1.71,1.75,1.58,1.65,36400.0],["2016-09-12",1.7,1.85,1.7,1.79,65200.0],["2016-09-13",1.78,1.99,1.72,1.86,74200.0],["2016-09-14",1.85,1.86,1.81,1.86,16500.0],["2016-09-15",1.84,1.95,1.82,1.87,13800.0],["2016-09-16",1.9,1.91,1.8,1.8,19300.0],["2016-09-19",1.87,1.98,1.82,1.93,30700.0],["2016-09-20",1.99,1.99,1.86,1.86,19000.0],["2016-09-21",1.89,1.96,1.83,1.91,17600.0],["2016-09-22",1.91,1.91,1.83,1.84,7100.0],["2016-09-23",1.9,1.9,1.87,1.88,2700.0],["2016-09-26",1.89,1.89,1.82,1.82,20900.0],["2016-09-27",1.81,1.9,1.8,1.83,32600.0],["2016-09-28",1.89,2.04,1.83,1.85,26000.0],["2016-09-29",1.84,1.97,1.7,1.97,184700.0],["2016-09-30",1.97,2.4,1.86,2.4,231300.0],["2016-10-03",2.45,3.8,2.45,2.79,1463500.0],["2016-10-04",2.92,3.04,2.54,2.58,263600.0],["2016-10-05",2.43,2.52,2.11,2.21,100000.0],["2016-10-06",2.21,2.39,2.15,2.21,66500.0],["2016-10-07",2.31,2.35,2.1,2.26,18400.0],["2016-10-10",2.32,2.32,2.05,2.24,19100.0],["2016-10-11",2.23,2.23,2.12,2.16,10700.0],["2016-10-12",2.17,2.37,2.0,2.35,103300.0],["2016-10-13",2.18,2.65,2.12,2.42,127300.0],["2016-10-14",2.57,2.59,2.36,2.53,77000.0],["2016-10-17",2.64,2.71,2.42,2.71,57300.0],["2016-10-18",2.65,2.84,2.48,2.73,90600.0],["2016-10-19",2.69,2.94,2.61,2.77,272800.0],["2016-10-20",2.7,2.84,2.57,2.61,124400.0],["2016-10-21",2.55,2.64,2.5,2.57,132700.0],["2016-10-24",2.54,2.54,2.33,2.39,17500.0],["2016-10-25",2.39,2.46,2.25,2.3,64400.0],["2016-10-26",2.31,2.36,2.14,2.15,42400.0],["2016-10-27",2.1,2.22,2.1,2.2,18200.0],["2016-10-28",2.1,2.12,1.81,2.06,38300.0],["2016-10-31",2.1,2.1,1.86,1.87,14000.0],["2016-11-01",1.89,1.89,1.76,1.77,22200.0],["2016-11-02",1.81,1.86,1.78,1.84,19600.0],["2016-11-03",1.86,1.9,1.61,1.81,93000.0],["2016-11-04",1.8,1.93,1.71,1.93,46900.0],["2016-11-07",1.9,2.23,1.9,2.18,27800.0],["2016-11-08",2.19,2.45,2.03,2.16,157600.0],["2016-11-09",1.96,2.09,1.85,1.86,79500.0],["2016-11-10",1.9,1.96,1.72,1.91,27800.0],["2016-11-11",1.91,1.92,1.72,1.73,18300.0],["2016-11-14",1.73,1.96,1.73,1.9,14000.0],["2016-11-15",1.8,1.81,1.61,1.74,108600.0],["2016-11-16",1.74,1.88,1.71,1.88,11500.0],["2016-11-17",1.8,2.04,1.8,1.86,136400.0],["2016-11-18",1.85,1.92,1.8,1.82,61300.0],["2016-11-21",1.83,1.9,1.71,1.77,10300.0],["2016-11-22",1.78,1.79,1.7,1.73,22100.0],["2016-11-23",1.68,1.84,1.68,1.71,5400.0],["2016-11-25",1.66,1.81,1.65,1.81,38000.0],["2016-11-28",1.82,2.04,1.72,1.72,69000.0],["2016-11-29",1.73,1.74,1.7,1.7,13600.0],["2016-11-30",1.67,1.71,1.65,1.68,17100.0],["2016-12-01",1.66,1.73,1.66,1.67,3600.0],["2016-12-02",1.69,1.86,1.67,1.84,13500.0],["2016-12-05",1.85,2.0,1.63,1.68,27300.0],["2016-12-06",1.7,1.93,1.7,1.74,15600.0],["2016-12-07",1.76,1.86,1.76,1.81,34400.0],["2016-12-08",1.8,1.89,1.75,1.75,14600.0],["2016-12-09",1.72,1.81,1.7,1.73,37100.0],["2016-12-12",1.71,1.73,1.65,1.65,8200.0],["2016-12-13",1.65,1.73,1.65,1.72,17600.0],["2016-12-14",1.65,1.66,1.6,1.66,17600.0],["2016-12-15",1.66,1.74,1.57,1.69,49800.0],["2016-12-16",1.65,1.77,1.65,1.76,30300.0],["2016-12-19",1.79,1.98,1.67,1.75,85600.0],["2016-12-20",1.75,1.85,1.68,1.82,13000.0],["2016-12-21",1.87,1.87,1.65,1.8,12900.0],["2016-12-22",1.75,1.76,1.65,1.73,9900.0],["2016-12-23",1.7,1.84,1.7,1.82,36000.0],["2016-12-27",1.8,1.89,1.72,1.75,62900.0],["2016-12-28",1.75,1.93,1.65,1.8,45400.0],["2016-12-29",1.74,1.85,1.74,1.83,76600.0],["2016-12-30",1.79,1.85,1.75,1.85,14300.0],["2017-01-03",1.85,1.85,1.78,1.84,9800.0],["2017-01-04",1.8,1.85,1.68,1.8,55600.0],["2017-01-05",1.83,1.85,1.72,1.72,44900.0],["2017-01-06",1.71,1.84,1.66,1.79,44400.0],["2017-01-09",1.76,1.79,1.7,1.75,31300.0],["2017-01-10",1.75,1.83,1.74,1.82,7200.0],["2017-01-11",1.79,1.85,1.53,1.69,128100.0],["2017-01-12",1.69,2.23,1.66,2.0,498300.0],["2017-01-13",2.02,2.17,1.71,1.76,304300.0],["2017-01-17",1.76,1.84,1.61,1.61,41400.0],["2017-01-18",1.66,1.72,1.61,1.69,93400.0],["2017-01-19",1.76,1.76,1.64,1.74,21700.0],["2017-01-20",1.72,1.73,1.66,1.73,4300.0],["2017-01-23",1.65,1.7,1.65,1.7,16600.0],["2017-01-24",1.71,1.75,1.65,1.67,62000.0],["2017-01-25",1.66,1.68,1.62,1.63,39000.0],["2017-01-26",1.63,1.63,1.61,1.61,7800.0],["2017-01-27",1.61,1.67,1.44,1.64,45900.0],["2017-01-30",1.61,1.67,1.6,1.62,51200.0],["2017-01-31",1.56,1.59,1.45,1.45,19400.0],["2017-02-01",1.48,1.55,1.48,1.53,39200.0],["2017-02-02",1.58,1.64,1.53,1.57,19700.0],["2017-02-03",1.54,1.79,1.52,1.62,108800.0],["2017-02-06",1.59,1.61,1.47,1.55,26900.0],["2017-02-07",1.57,1.57,1.53,1.53,6100.0],["2017-02-08",1.55,1.56,1.51,1.51,7800.0],["2017-02-09",1.53,1.63,1.53,1.57,28800.0],["2017-02-10",1.62,1.62,1.56,1.58,26300.0],["2017-02-13",1.61,1.62,1.57,1.62,13700.0],["2017-02-14",1.6,1.71,1.58,1.71,51900.0],["2017-02-15",1.71,1.75,1.67,1.75,29200.0],["2017-02-16",1.72,1.95,1.7,1.75,190500.0],["2017-02-17",1.72,1.74,1.57,1.71,106700.0],["2017-02-21",1.67,1.69,1.58,1.64,15800.0],["2017-02-22",1.64,1.64,1.56,1.59,9800.0],["2017-02-23",1.57,1.64,1.55,1.59,18900.0],["2017-02-24",1.6,1.74,1.59,1.67,19500.0],["2017-02-27",1.71,1.71,1.6,1.66,30300.0],["2017-02-28",1.68,1.68,1.6,1.62,24600.0],["2017-03-01",1.62,1.62,1.6,1.62,14400.0],["2017-03-02",1.61,1.65,1.6,1.65,42500.0],["2017-03-03",1.61,1.63,1.6,1.61,7800.0],["2017-03-06",1.59,1.68,1.59,1.6,87700.0],["2017-03-07",1.6,1.64,1.59,1.6,95000.0],["2017-03-08",1.59,1.6,1.59,1.59,13100.0],["2017-03-09",1.6,1.62,1.59,1.59,27500.0],["2017-03-10",1.46,1.53,1.45,1.45,40800.0],["2017-03-13",1.45,1.48,1.31,1.31,51900.0],["2017-03-14",1.38,1.39,1.37,1.37,3100.0],["2017-03-15",1.42,1.42,1.37,1.37,17900.0],["2017-03-16",1.35,1.41,1.3,1.3,18300.0],["2017-03-17",1.32,1.36,1.3,1.3,11900.0],["2017-03-20",1.32,1.37,1.3,1.31,14600.0],["2017-03-21",1.3,1.31,1.3,1.3,14000.0],["2017-03-22",1.31,1.32,1.3,1.3,10000.0],["2017-03-23",1.3,1.33,1.25,1.33,22500.0],["2017-03-24",1.27,1.3,1.27,1.3,5700.0],["2017-03-27",1.26,1.28,1.25,1.28,2700.0],["2017-03-28",1.25,1.29,1.21,1.22,21600.0],["2017-03-29",1.25,1.41,1.25,1.37,48900.0],["2017-03-30",1.4,1.4,1.29,1.32,36800.0],["2017-03-31",1.32,1.37,1.32,1.34,11700.0],["2017-04-03",1.32,1.37,1.31,1.31,10400.0],["2017-04-04",1.31,1.33,1.26,1.26,6900.0],["2017-04-05",1.31,1.32,1.2,1.32,33400.0],["2017-04-06",1.28,1.29,1.24,1.28,23300.0],["2017-04-07",1.3,1.35,1.21,1.25,4100.0],["2017-04-10",1.24,1.31,1.21,1.27,23900.0],["2017-04-11",1.34,2.65,1.34,1.85,4450900.0],["2017-04-12",1.99,1.99,1.65,1.66,282400.0],["2017-04-13",1.78,1.78,1.6,1.67,82700.0],["2017-04-17",1.85,1.85,1.5,1.57,73700.0],["2017-04-18",1.52,1.58,1.4,1.46,70700.0],["2017-04-19",1.45,1.64,1.45,1.53,32000.0],["2017-04-20",1.55,1.55,1.44,1.52,49500.0],["2017-04-21",1.48,1.51,1.45,1.5,15600.0],["2017-04-24",1.55,1.59,1.46,1.51,17500.0],["2017-04-25",1.46,1.55,1.32,1.51,59400.0],["2017-04-26",1.44,1.5,1.44,1.48,9300.0],["2017-04-27",1.46,1.54,1.41,1.51,53600.0],["2017-04-28",1.52,1.55,1.46,1.46,11000.0],["2017-05-01",1.5,1.59,1.46,1.57,124700.0],["2017-05-02",1.53,1.63,1.51,1.56,33300.0],["2017-05-03",1.55,1.61,1.53,1.53,12600.0],["2017-05-04",1.53,1.61,1.5,1.6,63700.0],["2017-05-05",1.54,1.65,1.52,1.56,95700.0],["2017-05-08",1.57,1.6,1.5,1.53,34300.0],["2017-05-09",1.5,1.68,1.5,1.55,38000.0],["2017-05-10",1.55,1.58,1.46,1.51,83500.0],["2017-05-11",1.5,1.53,1.5,1.53,12000.0],["2017-05-12",1.5,1.53,1.5,1.52,10800.0],["2017-05-15",1.49,1.54,1.43,1.54,16900.0],["2017-05-16",1.46,1.49,1.29,1.4,42100.0],["2017-05-17",1.4,1.44,1.37,1.4,15400.0],["2017-05-18",1.4,1.4,1.29,1.38,4300.0],["2017-05-19",1.34,1.44,1.3,1.43,8800.0],["2017-05-22",1.33,1.43,1.33,1.43,19800.0],["2017-05-23",1.37,1.45,1.31,1.31,45900.0],["2017-05-24",1.32,1.36,1.29,1.3,79400.0],["2017-05-25",1.32,1.44,1.32,1.34,62900.0],["2017-05-26",1.34,1.4,1.3,1.36,45000.0],["2017-05-30",1.33,1.51,1.29,1.31,133000.0],["2017-05-31",1.32,1.57,1.32,1.38,112400.0],["2017-06-01",1.42,1.47,1.32,1.32,17800.0],["2017-06-02",1.42,1.42,1.26,1.4,112700.0],["2017-06-05",1.37,1.48,1.31,1.37,82400.0],["2017-06-06",1.36,1.46,1.33,1.43,85900.0],["2017-06-07",1.34,1.55,1.34,1.37,40500.0],["2017-06-08",1.37,1.41,1.29,1.29,35400.0],["2017-06-09",1.29,1.36,1.28,1.28,20700.0],["2017-06-12",1.28,1.39,1.28,1.35,84700.0],["2017-06-13",1.33,1.4,1.26,1.29,48100.0],["2017-06-14",1.3,1.47,1.26,1.37,94800.0],["2017-06-15",1.32,1.33,1.26,1.27,48800.0],["2017-06-16",1.28,1.3,1.22,1.3,38600.0],["2017-06-19",1.21,1.28,1.21,1.25,12700.0],["2017-06-20",1.24,1.24,1.22,1.22,12900.0],["2017-06-21",1.22,1.23,1.18,1.19,48000.0],["2017-06-22",1.17,1.21,1.17,1.21,14000.0],["2017-06-23",1.23,1.23,1.21,1.21,2800.0],["2017-06-26",1.18,1.22,1.18,1.22,6100.0],["2017-06-27",1.19,1.22,1.19,1.22,1500.0],["2017-06-28",1.19,1.22,1.18,1.2,13300.0],["2017-06-29",1.17,1.22,1.17,1.19,28200.0],["2017-06-30",1.18,1.29,1.17,1.21,94400.0],["2017-07-03",1.19,1.26,1.19,1.26,8700.0],["2017-07-05",1.2,1.29,1.2,1.2,34000.0],["2017-07-06",1.23,1.25,1.21,1.21,9100.0],["2017-07-07",1.23,1.35,1.23,1.34,19800.0],["2017-07-10",1.32,1.34,1.22,1.27,101300.0],["2017-07-11",1.27,1.28,1.25,1.25,4700.0],["2017-07-12",1.32,1.33,1.25,1.28,96700.0],["2017-07-13",1.34,1.34,1.25,1.31,2400.0],["2017-07-14",1.26,1.47,1.26,1.36,80400.0],["2017-07-17",1.37,1.42,1.37,1.37,12200.0],["2017-07-18",1.4,1.42,1.35,1.4,14800.0],["2017-07-19",1.39,1.42,1.32,1.32,5100.0],["2017-07-20",1.35,1.46,1.33,1.39,111400.0],["2017-07-21",1.4,1.46,1.33,1.43,97600.0],["2017-07-24",1.42,1.45,1.42,1.42,17800.0],["2017-07-25",1.4,1.46,1.38,1.38,7700.0],["2017-07-26",1.38,1.45,1.35,1.38,31000.0],["2017-07-27",1.38,1.38,1.3,1.32,11100.0],["2017-07-28",1.34,1.38,1.33,1.33,32200.0],["2017-07-31",1.34,1.36,1.32,1.34,3600.0],["2017-08-01",1.34,1.34,1.34,1.34,0.0],["2017-08-02",1.3,1.31,1.3,1.3,5200.0],["2017-08-03",1.3,1.31,1.3,1.31,6800.0],["2017-08-04",1.3,1.3,1.3,1.3,2200.0],["2017-08-07",1.3,1.4,1.28,1.35,69900.0],["2017-08-08",1.39,1.39,1.35,1.35,1800.0],["2017-08-09",1.35,1.36,1.29,1.31,25000.0],["2017-08-10",1.37,1.37,1.31,1.31,2900.0],["2017-08-11",1.3,1.31,1.25,1.31,9300.0],["2017-08-14",1.3,1.74,1.3,1.53,333800.0],["2017-08-15",1.5,1.64,1.45,1.56,203100.0],["2017-08-16",1.58,1.59,1.5,1.52,16000.0],["2017-08-17",1.55,1.55,1.45,1.52,17200.0],["2017-08-18",1.49,1.53,1.49,1.51,18200.0],["2017-08-21",1.5,1.51,1.46,1.5,12200.0],["2017-08-22",1.47,1.55,1.47,1.48,5100.0],["2017-08-23",1.48,1.48,1.41,1.46,16100.0],["2017-08-24",1.44,1.51,1.4,1.44,15000.0],["2017-08-25",1.42,1.47,1.42,1.46,4800.0],["2017-08-28",1.46,1.47,1.42,1.42,13500.0],["2017-08-29",1.43,1.48,1.43,1.44,13400.0],["2017-08-30",1.44,1.68,1.44,1.63,280900.0],["2017-08-31",1.7,2.4,1.68,2.36,4594400.0],["2017-09-01",2.35,2.59,2.05,2.1,1563900.0],["2017-09-05",2.05,2.15,2.0,2.1,239500.0],["2017-09-06",2.16,2.16,1.85,1.85,218000.0],["2017-09-07",1.8,1.89,1.65,1.73,111900.0],["2017-09-08",1.73,1.85,1.72,1.8,50200.0],["2017-09-11",1.8,1.93,1.67,1.69,59200.0],["2017-09-12",1.69,1.89,1.69,1.71,27600.0],["2017-09-13",1.71,1.79,1.7,1.75,23100.0],["2017-09-14",1.7,1.82,1.7,1.79,53800.0],["2017-09-15",1.75,1.8,1.75,1.8,32300.0],["2017-09-18",1.8,1.82,1.76,1.77,16500.0],["2017-09-19",1.79,1.8,1.76,1.8,28300.0],["2017-09-20",1.8,1.85,1.7,1.73,30200.0],["2017-09-21",1.7,1.79,1.64,1.71,35100.0],["2017-09-22",1.71,1.71,1.6,1.7,50100.0],["2017-09-25",1.65,1.7,1.6,1.69,51400.0],["2017-09-26",1.65,1.7,1.61,1.62,30700.0],["2017-09-27",1.64,1.67,1.61,1.64,14400.0],["2017-09-28",1.65,1.67,1.62,1.63,36800.0],["2017-09-29",1.61,1.64,1.61,1.61,8000.0],["2017-10-02",1.61,1.62,1.6,1.62,18900.0],["2017-10-03",1.64,1.67,1.62,1.66,11700.0],["2017-10-04",1.64,1.8,1.64,1.7,52800.0],["2017-10-05",1.67,1.8,1.65,1.67,33000.0],["2017-10-06",1.68,1.69,1.62,1.64,5200.0],["2017-10-09",1.66,1.7,1.62,1.7,48100.0],["2017-10-10",1.7,1.75,1.62,1.63,29100.0],["2017-10-11",1.7,1.7,1.62,1.68,6900.0],["2017-10-12",1.64,1.67,1.64,1.66,3400.0],["2017-10-13",1.65,1.88,1.63,1.65,190400.0],["2017-10-16",1.63,1.65,1.52,1.55,44800.0],["2017-10-17",1.57,1.57,1.44,1.44,36000.0],["2017-10-18",1.49,1.58,1.44,1.49,45700.0],["2017-10-19",1.49,1.5,1.38,1.5,55100.0],["2017-10-20",1.5,1.54,1.44,1.49,47300.0],["2017-10-23",1.46,1.49,1.39,1.48,35200.0],["2017-10-24",1.44,1.46,1.4,1.4,12200.0],["2017-10-25",1.44,1.44,1.35,1.42,11100.0],["2017-10-26",1.42,1.43,1.41,1.43,13300.0],["2017-10-27",1.53,1.53,1.37,1.44,33700.0],["2017-10-30",1.47,1.47,1.35,1.44,13800.0],["2017-10-31",1.48,2.93,1.48,2.59,21465800.0],["2017-11-01",2.35,2.47,2.16,2.41,1645400.0],["2017-11-02",2.61,4.1,2.59,3.38,14187200.0],["2017-11-03",3.46,3.7,2.93,3.45,1896700.0],["2017-11-06",3.4,3.53,3.12,3.21,649000.0],["2017-11-07",3.06,3.3,2.6,2.67,737100.0],["2017-11-08",2.57,3.06,2.5,2.83,539200.0],["2017-11-09",2.75,2.9,2.5,2.54,386200.0],["2017-11-10",2.5,2.79,2.5,2.79,229400.0],["2017-11-13",2.78,2.85,2.55,2.7,161000.0],["2017-11-14",2.61,2.83,2.59,2.79,219900.0],["2017-11-15",2.8,2.8,2.52,2.66,142800.0],["2017-11-16",2.75,2.75,2.4,2.48,167100.0],["2017-11-17",2.38,2.5,2.35,2.5,90700.0],["2017-11-20",2.39,2.55,2.36,2.41,205100.0],["2017-11-21",2.35,2.35,2.21,2.27,128900.0],["2017-11-22",2.2,2.3,2.2,2.21,129500.0],["2017-11-24",2.21,2.68,2.21,2.42,338100.0],["2017-11-27",2.55,2.55,2.27,2.31,130300.0],["2017-11-28",2.25,2.28,2.15,2.26,100300.0],["2017-11-29",2.27,2.3,2.1,2.24,95500.0],["2017-11-30",2.19,2.38,2.17,2.27,160100.0],["2017-12-01",2.25,2.3,2.08,2.12,81000.0],["2017-12-04",2.1,2.17,2.05,2.05,31900.0],["2017-12-05",2.01,2.11,2.01,2.06,31500.0],["2017-12-06",2.05,2.1,2.05,2.08,16800.0],["2017-12-07",2.04,2.14,2.03,2.12,53900.0],["2017-12-08",2.13,2.17,2.04,2.13,49200.0],["2017-12-11",2.07,2.41,2.07,2.32,294800.0],["2017-12-12",2.35,3.59,2.34,2.91,2324500.0],["2017-12-13",2.78,2.96,2.52,2.58,418900.0],["2017-12-14",2.6,2.67,2.4,2.5,133000.0],["2017-12-15",2.62,3.42,2.45,2.88,2277700.0],["2017-12-18",2.78,3.27,2.72,2.85,713800.0],["2017-12-19",2.78,2.88,2.5,2.76,343000.0],["2017-12-20",2.82,4.0,2.76,3.43,2171300.0],["2017-12-21",2.9,3.64,2.62,2.92,1769400.0],["2017-12-22",2.55,2.78,2.38,2.52,842400.0],["2017-12-26",2.5,2.67,2.47,2.55,308700.0],["2017-12-27",2.55,2.64,2.45,2.51,134000.0],["2017-12-28",2.56,2.56,2.46,2.54,160800.0],["2017-12-29",2.54,2.57,2.4,2.53,177300.0],["2018-01-02",2.61,2.61,2.48,2.56,147000.0],["2018-01-03",2.6,2.74,2.56,2.69,377400.0],["2018-01-04",2.66,2.73,2.5,2.53,285300.0],["2018-01-05",2.57,2.63,2.45,2.51,183200.0],["2018-01-08",2.53,2.58,2.48,2.5,83900.0],["2018-01-09",2.55,2.55,2.37,2.4,189500.0],["2018-01-10",2.41,2.48,2.3,2.37,212100.0],["2018-01-11",2.43,3.39,2.37,2.5,2529900.0],["2018-01-12",2.5,2.51,2.27,2.29,376600.0],["2018-01-16",2.29,2.53,2.08,2.15,545000.0],["2018-01-17",2.15,2.3,2.06,2.1,187600.0],["2018-01-18",2.06,2.2,2.06,2.18,155600.0],["2018-01-19",2.22,2.22,2.11,2.15,85500.0],["2018-01-22",2.22,2.22,2.11,2.13,43200.0],["2018-01-23",2.14,2.2,2.08,2.15,77400.0],["2018-01-24",2.19,2.42,2.12,2.21,417700.0],["2018-01-25",2.28,2.28,2.13,2.16,142300.0],["2018-01-26",2.24,2.32,2.17,2.22,308300.0],["2018-01-29",2.25,2.25,2.08,2.13,111000.0],["2018-01-30",2.14,2.17,2.01,2.06,94900.0],["2018-01-31",2.04,2.12,1.9,2.0,174800.0],["2018-02-01",1.99,1.99,1.85,1.86,135200.0],["2018-02-02",1.86,1.86,1.55,1.6,370700.0],["2018-02-05",1.65,1.69,1.48,1.53,366800.0],["2018-02-06",1.6,1.7,1.43,1.6,624300.0],["2018-02-07",1.61,1.72,1.55,1.63,170300.0],["2018-02-08",1.63,1.71,1.62,1.64,174500.0],["2018-02-09",1.66,1.68,1.56,1.6,86100.0],["2018-02-12",1.61,1.7,1.54,1.65,116600.0],["2018-02-13",1.62,1.66,1.57,1.64,64000.0],["2018-02-14",1.62,1.82,1.62,1.78,188400.0],["2018-02-15",1.83,1.89,1.72,1.81,357100.0],["2018-02-16",1.84,1.84,1.7,1.72,138400.0],["2018-02-20",1.7,1.73,1.67,1.67,118400.0],["2018-02-21",1.69,1.72,1.67,1.7,59200.0],["2018-02-22",1.68,1.69,1.6,1.63,114300.0],["2018-02-23",1.62,1.64,1.55,1.58,78500.0],["2018-02-26",1.6,1.65,1.55,1.6,106900.0],["2018-02-27",1.58,1.65,1.55,1.59,89800.0],["2018-02-28",1.85,1.85,1.65,1.66,126400.0],["2018-03-01",1.69,1.72,1.61,1.71,74600.0],["2018-03-02",1.69,1.85,1.68,1.81,192400.0],["2018-03-05",1.85,1.94,1.82,1.85,209700.0],["2018-03-06",1.83,2.34,1.83,2.23,1081300.0],["2018-03-07",2.2,2.38,2.1,2.16,962800.0],["2018-03-08",2.15,2.18,1.9,2.02,348200.0],["2018-03-09",2.03,2.13,1.95,2.06,182900.0],["2018-03-12",2.05,2.26,2.0,2.19,492000.0],["2018-03-13",2.2,2.27,2.13,2.16,399800.0],["2018-03-14",2.17,2.18,2.09,2.15,216500.0],["2018-03-15",2.17,2.17,1.82,1.82,474400.0],["2018-03-16",1.83,1.89,1.74,1.86,50200.0],["2018-03-19",1.85,1.85,1.76,1.77,93100.0],["2018-03-20",1.77,1.84,1.76,1.79,46900.0],["2018-03-21",1.78,1.83,1.75,1.79,45800.0],["2018-03-22",1.77,1.78,1.68,1.7,65800.0],["2018-03-23",1.71,1.71,1.68,1.7,49500.0],["2018-03-26",1.74,1.82,1.71,1.72,72100.0],["2018-03-27",1.75,1.78,1.68,1.71,66400.0],["2018-03-28",1.75,1.75,1.65,1.69,51700.0],["2018-03-29",1.7,1.95,1.69,1.81,88000.0],["2018-04-02",1.82,1.94,1.82,1.82,289400.0],["2018-04-03",1.86,1.87,1.71,1.78,119000.0],["2018-04-04",1.79,1.79,1.7,1.74,58500.0],["2018-04-05",1.73,1.75,1.6,1.68,91200.0],["2018-04-06",1.68,1.73,1.65,1.71,52400.0],["2018-04-09",1.73,1.75,1.66,1.69,46900.0],["2018-04-10",1.71,1.71,1.6,1.61,187000.0],["2018-04-11",1.63,1.64,1.56,1.59,90200.0],["2018-04-12",1.6,1.71,1.6,1.64,263900.0],["2018-04-13",1.66,1.78,1.6,1.63,470900.0],["2018-04-16",1.64,1.69,1.61,1.66,52300.0],["2018-04-17",1.68,1.75,1.61,1.66,202200.0],["2018-04-18",1.61,1.68,1.61,1.63,77000.0],["2018-04-19",1.68,1.68,1.62,1.65,31400.0],["2018-04-20",1.67,1.67,1.61,1.63,39800.0],["2018-04-23",1.63,1.65,1.61,1.62,17300.0],["2018-04-24",1.63,1.72,1.62,1.67,175700.0],["2018-04-25",1.75,1.75,1.62,1.63,71600.0],["2018-04-26",1.69,1.7,1.63,1.66,24500.0],["2018-04-27",1.65,1.72,1.65,1.67,26500.0],["2018-04-30",1.72,1.73,1.65,1.71,17400.0],["2018-05-01",1.69,1.71,1.61,1.63,42300.0],["2018-05-02",1.82,1.92,1.75,1.8,1337300.0],["2018-05-03",1.8,1.8,1.68,1.71,155600.0],["2018-05-04",1.7,1.75,1.7,1.71,80100.0],["2018-05-07",1.79,1.79,1.69,1.71,110400.0],["2018-05-08",1.69,1.76,1.68,1.7,70100.0],["2018-05-09",1.71,1.79,1.68,1.69,58100.0],["2018-05-10",1.68,1.8,1.65,1.71,90300.0],["2018-05-11",1.73,1.75,1.71,1.71,33800.0],["2018-05-14",1.72,1.87,1.72,1.8,291600.0],["2018-05-15",1.85,2.09,1.8,1.99,512200.0],["2018-05-16",1.85,1.89,1.69,1.77,208700.0],["2018-05-17",1.76,1.79,1.71,1.72,55600.0],["2018-05-18",1.71,1.75,1.68,1.75,66400.0],["2018-05-21",1.74,1.76,1.69,1.7,62600.0],["2018-05-22",1.71,1.75,1.68,1.69,33300.0],["2018-05-23",1.75,1.75,1.67,1.69,52100.0],["2018-05-24",1.71,1.72,1.66,1.67,72400.0],["2018-05-25",1.67,1.74,1.67,1.7,28800.0],["2018-05-29",1.72,1.72,1.68,1.7,18900.0],["2018-05-30",1.69,1.75,1.66,1.66,43700.0],["2018-05-31",1.66,1.71,1.64,1.67,108300.0],["2018-06-01",1.67,1.7,1.6,1.63,158700.0],["2018-06-04",1.6,1.62,1.56,1.58,56100.0],["2018-06-05",1.77,1.77,1.57,1.58,51700.0],["2018-06-06",1.57,1.63,1.57,1.58,29600.0],["2018-06-07",1.72,1.72,1.59,1.59,56400.0],["2018-06-08",1.59,1.66,1.57,1.57,53900.0],["2018-06-11",1.62,1.64,1.59,1.62,37900.0],["2018-06-12",1.67,1.67,1.6,1.65,36400.0],["2018-06-13",1.66,1.67,1.61,1.63,39100.0],["2018-06-14",1.63,1.69,1.58,1.66,31200.0],["2018-06-15",1.63,1.69,1.61,1.64,14600.0],["2018-06-18",1.65,1.69,1.62,1.63,29800.0],["2018-06-19",1.63,1.65,1.59,1.62,18300.0],["2018-06-20",1.63,1.68,1.63,1.66,22100.0],["2018-06-21",1.66,1.69,1.63,1.65,24600.0],["2018-06-22",1.64,1.72,1.63,1.69,13200.0],["2018-06-25",1.69,1.69,1.6,1.63,19600.0],["2018-06-26",1.72,1.72,1.6,1.6,52900.0],["2018-06-27",1.72,1.72,1.59,1.63,70700.0],["2018-06-28",1.7,1.7,1.6,1.63,44500.0],["2018-06-29",1.64,1.66,1.63,1.65,6900.0],["2018-07-02",1.72,1.72,1.62,1.67,27700.0],["2018-07-03",1.69,1.69,1.66,1.68,13400.0],["2018-07-05",1.79,1.79,1.68,1.71,91500.0],["2018-07-06",1.75,1.78,1.62,1.74,35100.0],["2018-07-09",1.78,1.78,1.65,1.68,57700.0],["2018-07-10",1.69,1.72,1.68,1.69,71000.0],["2018-07-11",1.69,1.73,1.67,1.68,26900.0],["2018-07-12",1.72,1.75,1.69,1.69,72200.0],["2018-07-13",1.73,1.73,1.69,1.69,57600.0],["2018-07-16",1.69,1.83,1.69,1.78,173600.0],["2018-07-17",1.79,1.84,1.78,1.79,115300.0],["2018-07-18",1.79,1.8,1.7,1.75,84000.0],["2018-07-19",1.75,1.8,1.71,1.75,35200.0],["2018-07-20",1.75,1.78,1.7,1.77,28300.0],["2018-07-23",1.73,1.8,1.72,1.72,31000.0],["2018-07-24",1.72,1.84,1.72,1.76,187700.0],["2018-07-25",1.78,1.79,1.69,1.75,52700.0],["2018-07-26",1.74,1.77,1.71,1.76,16800.0],["2018-07-27",1.73,1.73,1.69,1.71,36100.0],["2018-07-30",1.8,1.89,1.7,1.75,127300.0],["2018-07-31",1.72,1.77,1.69,1.71,82800.0],["2018-08-01",1.69,1.79,1.69,1.76,25400.0],["2018-08-02",1.76,1.83,1.76,1.79,29000.0],["2018-08-03",1.76,1.85,1.76,1.85,52500.0],["2018-08-06",1.83,1.92,1.81,1.85,36000.0],["2018-08-07",1.85,1.92,1.82,1.9,55400.0],["2018-08-08",1.95,1.95,1.87,1.89,37700.0],["2018-08-09",1.89,1.97,1.88,1.96,41300.0],["2018-08-10",1.95,2.05,1.9,1.95,33200.0],["2018-08-13",1.94,1.98,1.85,1.92,56600.0],["2018-08-14",1.94,1.94,1.71,1.92,90900.0],["2018-08-15",1.77,1.82,1.57,1.69,70200.0],["2018-08-16",1.76,1.76,1.65,1.67,55000.0],["2018-08-17",1.7,1.75,1.7,1.75,9400.0],["2018-08-20",1.68,1.72,1.68,1.71,10500.0],["2018-08-21",1.72,1.8,1.72,1.75,30900.0],["2018-08-22",1.77,1.8,1.75,1.76,22600.0],["2018-08-23",1.86,1.86,1.77,1.81,32500.0],["2018-08-24",1.79,1.9,1.79,1.81,43900.0],["2018-08-27",1.82,1.87,1.8,1.81,17800.0],["2018-08-28",1.87,1.9,1.82,1.9,74000.0],["2018-08-29",1.91,1.93,1.85,1.9,45700.0],["2018-08-30",1.88,1.92,1.88,1.89,22000.0],["2018-08-31",1.9,1.91,1.89,1.91,25900.0],["2018-09-04",1.88,1.93,1.88,1.92,18800.0],["2018-09-05",1.93,1.93,1.87,1.87,41000.0],["2018-09-06",1.88,1.89,1.87,1.89,11200.0],["2018-09-07",1.88,1.9,1.85,1.88,37100.0],["2018-09-10",1.88,1.88,1.82,1.84,14700.0],["2018-09-11",1.84,1.87,1.76,1.76,37700.0],["2018-09-12",1.76,1.9,1.76,1.89,30100.0],["2018-09-13",1.89,1.91,1.86,1.9,33300.0],["2018-09-14",1.9,1.93,1.9,1.92,35900.0],["2018-09-17",1.91,1.93,1.9,1.9,22300.0],["2018-09-18",1.91,1.99,1.91,1.95,32600.0],["2018-09-19",1.92,2.0,1.9,1.93,50600.0],["2018-09-20",1.92,1.97,1.92,1.94,10000.0],["2018-09-21",1.95,1.95,1.83,1.83,15900.0],["2018-09-24",1.86,1.99,1.86,1.94,14400.0],["2018-09-25",1.89,1.98,1.88,1.88,23700.0],["2018-09-26",1.91,1.91,1.85,1.9,14500.0],["2018-09-27",1.89,1.93,1.85,1.88,34000.0],["2018-09-28",1.87,1.89,1.81,1.84,25600.0],["2018-10-01",1.83,1.89,1.73,1.82,23400.0],["2018-10-02",1.8,1.82,1.7,1.76,27100.0],["2018-10-03",1.77,1.81,1.68,1.76,24300.0],["2018-10-04",1.79,1.79,1.68,1.7,27700.0],["2018-10-05",1.74,1.75,1.69,1.72,17600.0],["2018-10-08",1.7,1.76,1.7,1.72,5700.0],["2018-10-09",1.71,1.78,1.71,1.73,3400.0],["2018-10-10",1.75,1.88,1.71,1.79,74800.0],["2018-10-11",1.75,1.89,1.73,1.74,40600.0],["2018-10-12",1.77,1.81,1.74,1.8,8300.0],["2018-10-15",1.79,1.82,1.7,1.71,22300.0],["2018-10-16",1.68,1.75,1.58,1.58,86300.0],["2018-10-17",1.59,1.71,1.54,1.56,80600.0],["2018-10-18",1.56,1.67,1.53,1.6,5200.0],["2018-10-19",1.61,1.65,1.6,1.63,24200.0],["2018-10-22",1.71,1.9,1.65,1.65,150500.0],["2018-10-23",1.64,1.72,1.44,1.56,46600.0],["2018-10-24",1.7,1.85,1.63,1.75,90700.0],["2018-10-25",1.79,1.82,1.68,1.71,26600.0],["2018-10-26",1.73,1.73,1.58,1.64,52600.0],["2018-10-29",1.64,1.73,1.64,1.68,14900.0],["2018-10-30",1.66,1.75,1.64,1.69,7800.0],["2018-10-31",1.69,1.72,1.68,1.72,13500.0],["2018-11-01",1.72,1.75,1.7,1.74,8500.0],["2018-11-02",1.71,1.75,1.7,1.7,9000.0],["2018-11-05",1.75,1.82,1.62,1.76,52500.0],["2018-11-06",1.76,1.82,1.76,1.8,30800.0],["2018-11-07",1.82,1.82,1.75,1.82,19900.0],["2018-11-08",1.82,1.83,1.8,1.83,25200.0],["2018-11-09",1.83,1.84,1.81,1.82,47000.0],["2018-11-12",1.82,1.84,1.79,1.79,21800.0],["2018-11-13",1.83,1.84,1.81,1.81,38800.0],["2018-11-14",1.84,1.85,1.63,1.66,62700.0],["2018-11-15",1.8,1.8,1.71,1.8,14200.0],["2018-11-16",1.8,1.8,1.77,1.79,27500.0],["2018-11-19",1.79,1.8,1.78,1.79,24200.0],["2018-11-20",1.76,1.79,1.67,1.79,6000.0],["2018-11-21",1.77,1.78,1.69,1.69,18900.0],["2018-11-23",1.7,1.75,1.69,1.72,12200.0],["2018-11-26",1.71,1.76,1.67,1.67,20500.0],["2018-11-27",1.68,1.75,1.65,1.67,19300.0],["2018-11-28",1.67,1.7,1.66,1.66,3400.0],["2018-11-29",1.66,1.78,1.66,1.77,20600.0],["2018-11-30",1.73,1.82,1.73,1.77,26900.0],["2018-12-03",1.8,1.8,1.77,1.8,13500.0],["2018-12-04",1.8,1.83,1.78,1.78,23900.0],["2018-12-06",1.78,1.87,1.78,1.78,16400.0],["2018-12-07",1.79,1.82,1.79,1.8,13700.0],["2018-12-10",1.81,1.85,1.8,1.82,30000.0],["2018-12-11",1.81,1.84,1.8,1.84,5000.0],["2018-12-12",1.84,1.84,1.82,1.83,44200.0],["2018-12-13",1.81,1.84,1.8,1.8,11500.0],["2018-12-14",1.8,1.84,1.8,1.84,23100.0],["2018-12-17",1.82,1.84,1.75,1.84,32700.0],["2018-12-18",1.8,1.8,1.79,1.8,24000.0],["2018-12-19",1.81,1.84,1.77,1.77,17000.0],["2018-12-20",1.81,1.82,1.76,1.8,43200.0],["2018-12-21",1.8,1.8,1.69,1.69,33100.0],["2018-12-24",1.72,1.8,1.67,1.67,33200.0],["2018-12-26",1.69,1.81,1.69,1.76,6400.0],["2018-12-27",1.72,1.81,1.72,1.76,6100.0],["2018-12-28",1.79,1.84,1.79,1.82,13600.0],["2018-12-31",1.79,1.8,1.38,1.66,228000.0],["2019-01-02",1.67,1.74,1.67,1.74,17900.0],["2019-01-03",1.71,1.8,1.71,1.77,17200.0],["2019-01-04",1.8,1.84,1.77,1.84,34400.0],["2019-01-07",1.86,1.88,1.79,1.84,79600.0],["2019-01-08",1.85,1.88,1.75,1.75,25000.0],["2019-01-09",1.78,1.88,1.75,1.87,38900.0],["2019-01-10",1.84,1.88,1.82,1.82,21700.0],["2019-01-11",1.83,1.88,1.83,1.84,15600.0],["2019-01-14",1.84,1.88,1.84,1.86,17000.0],["2019-01-15",1.88,1.93,1.87,1.92,70700.0],["2019-01-16",1.92,1.98,1.89,1.98,36000.0],["2019-01-17",1.99,2.16,1.99,2.08,114300.0],["2019-01-18",2.12,2.2,2.12,2.18,80300.0],["2019-01-22",2.18,2.23,1.93,2.18,66900.0],["2019-01-23",2.18,2.28,2.14,2.26,72100.0],["2019-01-24",2.3,2.35,2.21,2.25,75600.0],["2019-01-25",2.24,2.32,2.2,2.23,18900.0],["2019-01-28",2.17,2.3,2.17,2.22,58500.0],["2019-01-29",2.24,2.25,2.17,2.24,133900.0],["2019-01-30",2.3,2.65,2.3,2.5,436400.0],["2019-01-31",2.53,3.09,2.53,3.03,641200.0],["2019-02-01",3.02,3.13,2.77,3.03,218500.0],["2019-02-04",2.95,3.04,2.92,3.04,113400.0],["2019-02-05",3.09,3.75,3.07,3.6,548000.0],["2019-02-06",3.53,3.65,3.37,3.6,201500.0],["2019-02-07",3.61,3.82,2.85,3.39,519500.0],["2019-02-08",3.28,3.33,3.0,3.09,109600.0],["2019-02-11",3.01,3.6,2.91,3.5,242100.0],["2019-02-12",3.28,3.61,3.27,3.5,368900.0],["2019-02-13",3.49,3.54,3.32,3.44,51900.0],["2019-02-14",3.4,3.4,3.0,3.06,130400.0],["2019-02-15",3.06,3.14,3.0,3.05,63100.0],["2019-02-19",3.02,3.16,3.02,3.11,55900.0],["2019-02-20",3.13,3.2,3.13,3.13,61000.0],["2019-02-21",3.15,3.18,3.02,3.02,70700.0],["2019-02-22",3.0,3.04,2.85,2.89,160900.0],["2019-02-25",2.81,2.93,2.65,2.77,181100.0],["2019-02-26",2.77,2.86,2.72,2.76,102000.0],["2019-02-27",2.77,3.0,2.77,2.95,136200.0],["2019-02-28",2.89,2.96,2.83,2.88,83500.0],["2019-03-01",2.9,2.96,2.78,2.85,61100.0],["2019-03-04",2.83,2.95,2.79,2.95,71700.0],["2019-03-05",2.95,3.0,2.9,2.95,86000.0],["2019-03-06",2.96,2.99,2.87,2.97,34500.0],["2019-03-07",2.92,2.92,2.77,2.84,45900.0],["2019-03-08",2.81,2.87,2.75,2.83,19800.0],["2019-03-11",2.81,2.92,2.77,2.9,47100.0],["2019-03-12",2.87,2.9,2.84,2.87,26700.0],["2019-03-13",2.85,3.28,2.85,3.06,394500.0],["2019-03-14",3.16,3.25,3.12,3.17,79800.0],["2019-03-15",3.18,3.2,3.12,3.17,39100.0],["2019-03-18",3.18,3.18,2.54,2.99,196100.0],["2019-03-19",2.98,3.03,2.87,2.92,21900.0],["2019-03-20",3.02,3.02,2.89,2.96,8900.0],["2019-03-21",2.96,3.02,2.89,2.91,16800.0],["2019-03-22",3.0,3.0,2.89,2.93,18900.0],["2019-03-25",3.0,3.0,2.87,2.92,26800.0],["2019-03-26",2.87,2.99,2.87,2.91,12900.0],["2019-03-27",2.94,2.96,2.82,2.83,39000.0],["2019-03-28",2.8,2.86,2.66,2.66,59600.0],["2019-03-29",2.59,2.67,2.46,2.62,47500.0],["2019-04-01",2.6,2.64,2.42,2.47,67000.0],["2019-04-02",2.49,2.59,2.46,2.59,45100.0],["2019-04-03",2.59,2.65,2.51,2.53,23500.0],["2019-04-04",2.46,2.55,2.46,2.5,7000.0],["2019-04-05",2.48,2.55,2.48,2.5,23400.0],["2019-04-08",2.49,2.54,2.41,2.41,24600.0],["2019-04-09",2.45,2.48,2.41,2.47,9100.0],["2019-04-10",2.46,2.53,2.46,2.47,22500.0],["2019-04-11",2.46,2.5,2.32,2.37,46000.0],["2019-04-12",2.44,2.44,2.26,2.32,24500.0],["2019-04-15",2.34,2.43,2.33,2.41,59900.0],["2019-04-16",2.39,2.47,2.38,2.38,50100.0],["2019-04-17",2.41,2.53,2.41,2.51,15200.0],["2019-04-18",2.5,2.55,2.46,2.48,15200.0],["2019-04-22",2.42,2.48,2.42,2.45,16100.0],["2019-04-23",2.47,2.5,2.45,2.47,52300.0],["2019-04-24",2.48,2.49,2.44,2.45,8500.0],["2019-04-25",2.47,2.48,2.4,2.4,27700.0],["2019-04-26",2.42,2.43,2.34,2.43,2900.0],["2019-04-29",2.45,2.46,2.42,2.45,21800.0],["2019-04-30",2.42,2.46,2.42,2.45,8600.0],["2019-05-01",2.45,2.48,2.45,2.47,5200.0],["2019-05-02",2.45,2.49,2.45,2.47,8800.0],["2019-05-03",2.49,2.66,2.49,2.63,21000.0],["2019-05-06",2.59,2.68,2.41,2.46,44200.0],["2019-05-07",2.47,2.54,2.47,2.54,18500.0],["2019-05-08",2.54,2.67,2.54,2.64,29600.0],["2019-05-09",2.58,2.58,2.54,2.58,8200.0],["2019-05-10",2.56,2.57,2.52,2.53,11900.0],["2019-05-13",2.5,2.51,2.35,2.4,15900.0],["2019-05-14",2.33,2.5,2.33,2.35,6700.0],["2019-05-15",2.34,2.5,2.34,2.48,16300.0],["2019-05-16",2.6,2.79,2.08,2.46,85900.0],["2019-05-17",2.32,2.32,2.22,2.27,26400.0],["2019-05-20",2.21,2.26,2.06,2.12,36100.0],["2019-05-21",2.13,2.39,2.12,2.35,84800.0],["2019-05-22",2.38,2.46,2.32,2.4,18500.0],["2019-05-23",2.43,2.49,2.35,2.49,50700.0],["2019-05-24",2.47,2.62,2.47,2.55,21900.0],["2019-05-28",2.65,3.18,2.63,3.18,104800.0],["2019-05-29",3.13,3.13,2.89,3.02,71900.0],["2019-05-30",3.06,3.4,3.01,3.08,119700.0],["2019-05-31",3.08,3.2,2.99,3.0,17800.0],["2019-06-03",3.0,3.19,2.85,2.92,43300.0],["2019-06-04",2.96,3.08,2.89,2.89,17800.0],["2019-06-05",2.89,3.0,2.89,2.92,19400.0],["2019-06-06",2.89,2.97,2.89,2.93,8300.0],["2019-06-07",2.89,3.36,2.89,3.15,116300.0],["2019-06-10",3.28,3.42,3.27,3.37,54000.0],["2019-06-11",3.4,3.4,3.25,3.25,49600.0],["2019-06-12",3.25,3.25,3.15,3.2,37300.0],["2019-06-13",3.21,3.27,3.2,3.26,6100.0],["2019-06-14",3.26,3.26,3.18,3.19,2700.0],["2019-06-17",3.21,3.3,3.2,3.21,23400.0],["2019-06-18",3.23,3.49,3.2,3.36,72000.0],["2019-06-19",3.35,3.43,3.35,3.43,15100.0],["2019-06-20",3.4,3.57,3.35,3.48,85400.0],["2019-06-21",3.46,3.55,3.36,3.4,39900.0],["2019-06-24",3.37,3.41,3.28,3.29,4900.0],["2019-06-25",3.21,3.27,2.55,3.15,111100.0],["2019-06-26",3.08,3.18,3.05,3.18,24800.0],["2019-06-27",3.14,3.39,3.14,3.39,28400.0],["2019-06-28",3.32,3.46,3.29,3.46,35000.0],["2019-07-01",3.45,3.45,2.85,3.12,4500.0],["2019-07-02",3.2,3.31,2.89,2.94,59600.0],["2019-07-03",2.94,3.0,2.9,2.95,17500.0],["2019-07-05",2.95,2.95,2.95,2.95,0.0],["2019-07-08",2.95,2.95,2.95,2.95,0.0],["2019-07-09",3.46,3.46,3.46,3.46,0.0],["2019-07-10",3.46,3.46,3.46,3.46,0.0],["2019-07-11",3.46,3.46,3.46,3.46,0.0],["2019-07-12",3.46,3.46,3.46,3.46,0.0],["2019-07-15",3.46,3.46,3.46,3.46,0.0],["2019-07-16",3.46,3.46,3.46,3.46,0.0],["2019-07-17",3.46,3.46,3.46,3.46,0.0],["2019-07-18",3.46,3.46,3.46,3.46,0.0],["2019-07-19",3.46,3.46,3.46,3.46,0.0],["2019-07-22",3.46,3.46,3.46,3.46,0.0],["2019-07-23",3.46,3.46,3.46,3.46,0.0],["2019-07-24",2.48,2.48,2.46,2.46,500.0],["2019-07-25",2.46,2.46,2.46,2.46,0.0],["2019-07-26",2.53,2.6,2.51,2.53,28000.0],["2019-07-29",2.55,2.61,2.51,2.55,5800.0],["2019-07-30",2.49,2.7,2.49,2.7,19700.0],["2019-07-31",2.6,2.83,2.6,2.7,9200.0],["2019-08-01",2.7,2.93,2.7,2.86,23400.0],["2019-08-02",2.85,2.92,2.8,2.8,16200.0],["2019-08-05",2.84,2.87,2.7,2.74,13400.0],["2019-08-06",2.9,2.93,2.7,2.93,9300.0],["2019-08-07",2.8,2.95,2.7,2.95,20000.0],["2019-08-08",2.7,2.93,2.7,2.83,20500.0],["2019-08-09",2.8,2.95,2.8,2.8,23000.0],["2019-08-12",2.92,2.95,2.81,2.83,4400.0],["2019-08-13",2.98,2.98,2.8,2.8,6600.0],["2019-08-14",2.8,2.81,2.68,2.8,6500.0],["2019-08-15",2.63,2.76,2.54,2.76,16300.0],["2019-08-16",2.78,2.78,2.41,2.61,9200.0],["2019-08-19",2.51,2.9,2.49,2.61,48400.0],["2019-08-20",2.7,2.75,2.66,2.66,6100.0],["2019-08-21",2.69,2.7,2.52,2.7,2000.0],["2019-08-22",2.52,2.72,2.3,2.56,40600.0],["2019-08-23",2.51,2.52,2.35,2.48,18300.0],["2019-08-26",2.47,2.48,2.31,2.4,7600.0],["2019-08-27",2.41,2.43,2.3,2.33,11100.0],["2019-08-28",2.31,2.4,2.3,2.38,13100.0],["2019-08-29",2.34,2.49,2.33,2.43,15000.0],["2019-08-30",2.4,2.4,2.3,2.3,5100.0],["2019-09-03",2.27,2.35,2.2,2.24,11600.0],["2019-09-04",2.2,2.23,1.99,2.1,24800.0],["2019-09-05",2.18,2.24,2.17,2.24,7700.0],["2019-09-06",2.25,2.25,2.1,2.11,14500.0],["2019-09-09",2.13,2.24,2.09,2.16,8400.0],["2019-09-10",2.16,2.24,2.1,2.24,17600.0],["2019-09-11",2.22,2.3,2.15,2.3,27600.0],["2019-09-12",2.29,2.39,2.29,2.31,21400.0],["2019-09-13",2.4,2.4,2.05,2.05,16500.0],["2019-09-16",2.58,2.59,2.09,2.35,44500.0],["2019-09-17",2.24,2.35,2.19,2.3,38500.0],["2019-09-18",2.17,2.29,2.16,2.21,35700.0],["2019-09-19",2.21,2.26,2.12,2.13,13700.0],["2019-09-20",2.19,2.19,2.07,2.07,21500.0],["2019-09-23",2.26,2.26,2.11,2.19,10400.0],["2019-09-24",2.28,2.28,2.08,2.16,21900.0],["2019-09-25",2.1,2.29,2.06,2.08,35300.0],["2019-09-26",2.31,2.31,2.01,2.03,13700.0],["2019-09-27",2.05,2.2,1.9,1.93,29300.0],["2019-09-30",2.0,2.01,1.97,2.01,12400.0],["2019-10-01",1.93,1.99,1.93,1.97,11000.0],["2019-10-02",2.01,2.01,1.92,1.96,12400.0],["2019-10-03",1.97,2.01,1.91,1.93,8300.0],["2019-10-04",1.93,1.95,1.9,1.94,16700.0],["2019-10-07",1.93,1.96,1.9,1.9,5400.0],["2019-10-08",1.9,2.0,1.75,1.85,21500.0],["2019-10-09",1.85,1.85,1.73,1.73,18300.0],["2019-10-10",1.76,1.87,1.76,1.86,17900.0],["2019-10-11",1.86,1.9,1.86,1.9,1800.0],["2019-10-14",1.91,2.01,1.89,1.95,13700.0],["2019-10-15",1.95,1.98,1.9,1.93,12900.0],["2019-10-16",1.9,1.94,1.85,1.9,18900.0],["2019-10-17",1.9,1.94,1.85,1.93,37400.0],["2019-10-18",2.06,2.12,2.01,2.01,13400.0],["2019-10-21",2.03,2.05,1.95,2.01,12400.0],["2019-10-22",1.97,2.04,1.92,1.98,12500.0],["2019-10-23",1.97,2.1,1.95,2.08,16800.0],["2019-10-24",1.97,1.97,1.97,1.97,1000.0],["2019-10-25",1.94,2.05,1.94,2.02,11800.0],["2019-10-28",2.02,2.05,1.97,2.05,1300.0],["2019-10-29",2.1,2.1,2.0,2.09,12000.0],["2019-10-30",2.06,2.24,2.05,2.23,10900.0],["2019-10-31",2.22,2.38,2.11,2.13,14100.0],["2019-11-01",2.13,2.23,2.13,2.17,30300.0],["2019-11-04",2.17,2.19,2.06,2.08,10600.0],["2019-11-05",2.15,2.15,1.98,2.0,30100.0],["2019-11-06",2.11,2.11,1.89,2.07,22100.0],["2019-11-07",2.13,2.13,2.01,2.04,6900.0],["2019-11-08",2.01,2.07,1.99,2.05,6100.0],["2019-11-11",2.04,2.23,2.03,2.23,12500.0],["2019-11-12",2.19,2.19,2.15,2.15,1500.0],["2019-11-13",2.1,2.14,1.9,2.14,5800.0],["2019-11-14",2.04,2.15,2.03,2.1,14100.0],["2019-11-15",2.0,2.04,1.86,1.95,45700.0],["2019-11-18",1.94,2.06,1.94,2.0,21100.0],["2019-11-19",2.07,2.1,2.01,2.1,9200.0],["2019-11-20",2.04,2.1,1.95,1.99,12200.0],["2019-11-21",1.91,2.0,1.91,2.0,10600.0],["2019-11-22",2.05,2.09,2.05,2.05,7300.0],["2019-11-25",1.88,2.0,1.88,1.95,16600.0],["2019-11-26",1.9,1.95,1.9,1.95,500.0],["2019-11-27",1.85,1.99,1.8,1.84,16400.0],["2019-11-29",1.85,1.95,1.85,1.86,1800.0],["2019-12-02",1.9,1.9,1.81,1.88,7300.0],["2019-12-03",1.86,1.94,1.8,1.83,17600.0],["2019-12-04",1.86,1.94,1.82,1.83,6100.0],["2019-12-05",1.86,1.99,1.83,1.83,1700.0],["2019-12-06",1.8,1.92,1.8,1.8,13300.0],["2019-12-09",1.81,1.84,1.77,1.79,1900.0],["2019-12-10",1.63,1.89,1.63,1.75,8900.0],["2019-12-11",1.7,2.05,1.6,1.7,31900.0],["2019-12-12",1.71,1.77,1.7,1.76,10800.0],["2019-12-13",1.75,1.88,1.67,1.81,6900.0],["2019-12-16",1.74,1.85,1.69,1.79,15200.0],["2019-12-17",1.78,1.89,1.78,1.89,20700.0],["2019-12-18",1.82,1.99,1.82,1.99,3800.0],["2019-12-19",1.84,1.9,1.81,1.9,22800.0],["2019-12-20",1.82,1.92,1.82,1.92,7100.0],["2019-12-23",1.94,1.94,1.79,1.79,6500.0],["2019-12-24",1.8,1.83,1.78,1.78,1000.0],["2019-12-26",1.79,1.81,1.71,1.71,5100.0],["2019-12-27",1.75,1.78,1.71,1.74,40000.0],["2019-12-30",1.78,1.79,1.64,1.7,36600.0],["2019-12-31",1.65,1.74,1.56,1.56,36100.0],["2020-01-02",1.68,1.81,1.67,1.75,11700.0],["2020-01-03",1.87,1.88,1.69,1.7,9900.0],["2020-01-06",1.67,1.74,1.63,1.74,13200.0],["2020-01-07",1.73,1.8,1.63,1.69,65800.0],["2020-01-08",1.69,1.9,1.65,1.73,29200.0],["2020-01-09",1.71,1.82,1.67,1.7,48900.0],["2020-01-10",1.7,1.75,1.69,1.73,7900.0],["2020-01-13",1.78,1.79,1.7,1.7,15000.0],["2020-01-14",1.67,1.75,1.67,1.7,2800.0],["2020-01-15",1.71,1.73,1.65,1.7,6900.0],["2020-01-16",1.7,1.76,1.69,1.69,5800.0],["2020-01-17",1.68,1.73,1.64,1.69,11200.0],["2020-01-21",1.69,1.78,1.69,1.78,9700.0],["2020-01-22",1.89,1.89,1.81,1.85,26000.0],["2020-01-23",1.89,1.89,1.85,1.86,5400.0],["2020-01-24",1.8,1.83,1.64,1.68,77800.0],["2020-01-27",1.64,1.8,1.64,1.78,15100.0],["2020-01-28",1.8,1.81,1.73,1.79,2900.0],["2020-01-29",1.81,1.83,1.75,1.83,2200.0],["2020-01-30",1.72,1.75,1.69,1.75,12900.0],["2020-01-31",1.73,1.81,1.73,1.76,1800.0],["2020-02-03",1.81,1.81,1.56,1.7,40000.0],["2020-02-04",1.71,1.76,1.65,1.76,13600.0],["2020-02-05",1.76,1.76,1.71,1.71,400.0],["2020-02-06",1.72,1.76,1.71,1.74,5500.0],["2020-02-07",1.71,1.74,1.67,1.72,6000.0],["2020-02-10",1.68,1.74,1.66,1.74,2300.0],["2020-02-11",1.73,1.79,1.73,1.78,12000.0],["2020-02-12",1.79,1.79,1.71,1.72,5000.0],["2020-02-13",1.72,1.74,1.71,1.73,7200.0],["2020-02-14",1.67,1.79,1.67,1.71,5400.0],["2020-02-18",1.71,1.71,1.67,1.7,2600.0],["2020-02-19",1.69,1.72,1.69,1.72,4600.0],["2020-02-20",1.7,1.74,1.7,1.72,2700.0],["2020-02-21",1.71,1.72,1.7,1.7,2600.0],["2020-02-24",1.65,1.73,1.65,1.67,14200.0],["2020-02-25",1.67,1.7,1.62,1.62,9300.0],["2020-02-26",1.64,1.7,1.61,1.69,23900.0],["2020-02-27",1.62,1.68,1.53,1.54,23300.0],["2020-02-28",1.53,1.6,1.47,1.54,33200.0],["2020-03-02",1.55,1.78,1.5,1.67,4600.0],["2020-03-03",1.61,1.69,1.6,1.61,13600.0],["2020-03-04",1.73,1.73,1.64,1.68,5700.0],["2020-03-05",1.61,1.67,1.6,1.67,7100.0],["2020-03-06",1.55,1.67,1.5,1.6,5100.0],["2020-03-09",1.54,1.62,1.53,1.53,4000.0],["2020-03-10",1.49,1.51,1.26,1.51,1200.0],["2020-03-11",1.42,1.51,1.42,1.47,12000.0],["2020-03-12",1.4,1.59,1.25,1.59,40400.0],["2020-03-13",1.58,1.58,1.13,1.5,3000.0],["2020-03-16",1.7,1.7,1.35,1.46,17700.0],["2020-03-17",1.4,1.4,1.18,1.25,28000.0],["2020-03-18",1.25,1.27,0.92,0.96,4700.0],["2020-03-19",0.97,1.23,0.97,1.05,9600.0],["2020-03-20",1.41,1.52,0.8,1.21,35700.0],["2020-03-23",1.05,1.09,1.05,1.08,12000.0],["2020-03-24",1.09,1.09,0.84,0.92,24100.0],["2020-03-25",0.9,0.94,0.75,0.85,24000.0],["2020-03-26",0.94,1.44,0.94,1.2,27900.0],["2020-03-27",1.22,1.27,0.79,1.11,22400.0],["2020-03-30",0.94,1.19,0.89,1.05,16400.0],["2020-03-31",1.06,1.17,1.0,1.13,16600.0],["2020-04-01",1.1,1.1,1.08,1.08,1600.0],["2020-04-02",1.1,1.99,1.1,1.56,780800.0],["2020-04-03",1.75,2.05,1.35,1.41,490800.0],["2020-04-06",1.41,1.41,1.2,1.28,82900.0],["2020-04-07",1.45,1.46,1.13,1.28,55300.0],["2020-04-08",1.28,1.35,1.18,1.3,14400.0],["2020-04-09",1.3,1.36,1.07,1.16,157100.0],["2020-04-13",1.26,1.3,1.1,1.12,32700.0],["2020-04-14",1.22,1.3,1.21,1.21,59400.0],["2020-04-15",1.18,1.3,1.16,1.28,24200.0],["2020-04-16",1.3,1.31,1.23,1.27,17600.0],["2020-04-17",1.27,1.34,1.26,1.34,35800.0],["2020-04-20",1.27,1.49,1.27,1.46,54700.0],["2020-04-21",1.49,1.54,1.45,1.47,24400.0],["2020-04-22",1.54,1.54,1.4,1.48,3700.0],["2020-04-23",1.41,1.47,1.36,1.42,12400.0],["2020-04-24",1.32,1.42,1.32,1.4,2100.0],["2020-04-27",1.42,1.47,1.38,1.45,13600.0],["2020-04-28",1.47,1.48,1.41,1.43,2500.0],["2020-04-29",1.4,1.47,1.29,1.42,15000.0],["2020-04-30",1.47,1.47,1.2,1.4,14200.0],["2020-05-01",1.4,1.45,1.36,1.36,800.0],["2020-05-04",1.37,1.42,1.32,1.34,3400.0],["2020-05-05",1.36,1.45,1.28,1.35,8500.0],["2020-05-06",1.24,1.38,1.2,1.36,6700.0],["2020-05-07",1.56,1.85,1.43,1.7,172100.0],["2020-05-08",1.77,1.8,1.65,1.7,65800.0],["2020-05-11",1.76,1.85,1.68,1.68,69900.0],["2020-05-12",1.74,1.8,1.68,1.71,15200.0],["2020-05-13",1.73,1.83,1.61,1.67,31000.0],["2020-05-14",1.51,1.68,1.51,1.53,33800.0],["2020-05-15",1.66,1.85,1.51,1.83,96800.0],["2020-05-18",1.88,1.98,1.69,1.75,52900.0],["2020-05-19",1.75,1.84,1.66,1.73,47700.0],["2020-05-20",1.8,1.85,1.75,1.82,18400.0],["2020-05-21",1.82,1.89,1.78,1.82,26100.0],["2020-05-22",1.73,1.79,1.71,1.75,21900.0],["2020-05-26",1.84,2.25,1.81,2.18,137200.0],["2020-05-27",2.82,3.0,2.1,2.36,1128400.0],["2020-05-28",2.45,2.65,2.01,2.18,438000.0],["2020-05-29",2.42,2.5,2.19,2.29,231900.0],["2020-06-01",2.19,2.28,2.01,2.12,121900.0],["2020-06-02",2.08,2.39,2.05,2.34,89600.0],["2020-06-03",2.34,2.45,2.2,2.25,98200.0],["2020-06-04",2.25,2.29,2.05,2.24,98700.0],["2020-06-05",2.12,2.23,2.11,2.13,69800.0],["2020-06-08",2.11,2.26,2.04,2.14,137300.0],["2020-06-09",2.19,2.21,2.06,2.2,42100.0],["2020-06-10",2.23,2.23,2.12,2.14,26100.0],["2020-06-11",2.05,2.1,1.95,1.99,61000.0],["2020-06-12",2.1,2.1,2.0,2.06,20400.0],["2020-06-15",1.98,2.23,1.98,2.09,18000.0],["2020-06-16",2.24,2.24,2.11,2.13,17300.0],["2020-06-17",2.15,2.15,2.01,2.11,33600.0],["2020-06-18",2.09,2.15,2.08,2.08,13400.0],["2020-06-19",2.05,2.16,1.98,1.98,49700.0],["2020-06-22",2.01,2.13,2.01,2.01,16100.0],["2020-06-23",2.03,2.16,2.0,2.09,41700.0],["2020-06-24",2.14,2.14,2.0,2.0,35700.0],["2020-06-25",2.0,2.02,1.9,1.92,65500.0],["2020-06-26",1.92,2.07,1.92,2.01,47300.0],["2020-06-29",2.0,2.06,1.93,1.95,29700.0],["2020-06-30",1.99,2.0,1.9,1.95,36000.0],["2020-07-01",1.96,2.03,1.9,1.91,47500.0],["2020-07-02",1.94,1.95,1.86,1.87,49200.0],["2020-07-06",1.88,2.09,1.82,2.06,104100.0],["2020-07-07",2.09,2.16,2.02,2.13,41700.0],["2020-07-08",2.09,2.27,2.09,2.23,29100.0],["2020-07-09",2.25,2.25,2.14,2.19,28400.0],["2020-07-10",2.11,2.25,2.11,2.24,12300.0],["2020-07-13",2.21,2.29,2.16,2.18,26500.0],["2020-07-14",2.25,2.25,2.07,2.1,38100.0],["2020-07-15",2.17,2.21,2.12,2.16,37800.0],["2020-07-16",2.28,2.28,2.08,2.15,32000.0],["2020-07-17",2.18,2.21,2.13,2.16,22500.0],["2020-07-20",2.16,2.24,2.14,2.21,17200.0],["2020-07-21",2.24,2.28,2.18,2.25,26600.0],["2020-07-22",2.22,2.25,2.2,2.22,9600.0],["2020-07-23",2.22,2.25,2.16,2.16,17400.0],["2020-07-24",2.16,2.24,2.14,2.24,6700.0],["2020-07-27",2.23,2.25,2.16,2.25,12700.0],["2020-07-28",2.24,2.24,2.19,2.19,7400.0],["2020-07-29",2.24,2.27,2.15,2.22,37400.0],["2020-07-30",2.24,2.35,2.18,2.3,32800.0],["2020-07-31",2.39,2.55,2.36,2.46,125700.0],["2020-08-03",2.49,2.6,2.32,2.34,113900.0],["2020-08-04",2.27,2.48,2.27,2.4,58800.0],["2020-08-05",2.36,2.46,2.36,2.4,25200.0],["2020-08-06",2.44,2.7,2.4,2.7,168100.0],["2020-08-07",2.71,2.85,2.71,2.84,89200.0],["2020-08-10",3.2,3.72,3.19,3.46,803400.0],["2020-08-11",3.59,3.59,3.25,3.38,243200.0],["2020-08-12",3.27,3.27,2.76,3.13,242500.0],["2020-08-13",3.27,3.27,2.95,3.03,167700.0],["2020-08-14",2.3,2.81,2.3,2.57,339500.0],["2020-08-17",2.42,2.54,2.34,2.51,97300.0],["2020-08-18",2.46,2.62,2.43,2.47,35800.0],["2020-08-19",2.5,2.67,2.5,2.53,83300.0],["2020-08-20",2.54,2.56,2.34,2.51,64600.0],["2020-08-21",2.44,2.45,2.37,2.4,33900.0],["2020-08-24",2.46,2.46,2.28,2.34,75600.0],["2020-08-25",2.42,2.6,2.34,2.6,55500.0],["2020-08-26",2.62,2.65,2.47,2.54,33200.0],["2020-08-27",2.6,2.6,2.47,2.49,28000.0],["2020-08-28",2.46,2.5,2.45,2.45,7500.0],["2020-08-31",2.41,2.59,2.36,2.36,22500.0],["2020-09-01",2.39,2.48,2.32,2.36,23400.0],["2020-09-02",2.37,2.44,2.31,2.32,21500.0],["2020-09-03",2.3,2.36,2.18,2.23,28100.0],["2020-09-04",2.22,2.25,2.1,2.15,29400.0],["2020-09-08",2.09,2.29,2.06,2.2,39400.0],["2020-09-09",2.27,2.27,2.11,2.11,17400.0],["2020-09-10",2.19,2.19,1.97,1.99,59600.0],["2020-09-11",2.09,2.09,1.93,1.93,54800.0],["2020-09-14",1.95,1.98,1.82,1.85,76700.0],["2020-09-15",1.85,1.85,1.76,1.76,65600.0],["2020-09-16",1.77,1.93,1.67,1.86,100500.0],["2020-09-17",1.82,2.25,1.78,2.11,107900.0],["2020-09-18",2.18,2.28,2.08,2.28,90600.0],["2020-09-21",2.25,2.28,2.2,2.23,26700.0],["2020-09-22",2.23,2.34,2.23,2.27,28100.0],["2020-09-23",1.54,1.65,1.54,1.58,918100.0],["2020-09-24",1.58,1.65,1.54,1.57,186000.0],["2020-09-25",1.53,1.58,1.41,1.47,273300.0],["2020-09-28",1.5,1.54,1.4,1.41,135200.0],["2020-09-29",1.41,1.6,1.41,1.53,121400.0],["2020-09-30",1.48,1.56,1.48,1.54,46500.0],["2020-10-01",1.54,1.6,1.45,1.46,88500.0],["2020-10-02",1.46,1.56,1.45,1.56,62700.0],["2020-10-05",1.56,1.66,1.53,1.55,77000.0],["2020-10-06",1.61,1.64,1.52,1.52,24000.0],["2020-10-07",1.61,1.61,1.54,1.54,14200.0],["2020-10-08",1.55,1.62,1.55,1.6,43500.0],["2020-10-09",1.6,1.62,1.53,1.57,23300.0],["2020-10-12",1.6,1.64,1.57,1.6,58500.0],["2020-10-13",1.62,1.65,1.55,1.61,127600.0],["2020-10-14",1.62,1.64,1.57,1.59,58600.0],["2020-10-15",1.58,1.6,1.58,1.58,34600.0],["2020-10-16",1.6,1.6,1.47,1.58,148000.0],["2020-10-19",1.58,1.6,1.55,1.55,55300.0],["2020-10-20",1.56,1.6,1.55,1.56,47900.0],["2020-10-21",1.57,1.58,1.53,1.57,44800.0],["2020-10-22",1.58,1.6,1.55,1.55,53400.0],["2020-10-23",1.55,1.64,1.55,1.6,35800.0],["2020-10-26",1.6,1.75,1.43,1.57,863000.0],["2020-10-27",1.57,1.57,1.46,1.54,75400.0],["2020-10-28",1.55,1.55,1.45,1.49,82400.0],["2020-10-29",1.5,1.5,1.45,1.49,61000.0],["2020-10-30",1.52,1.56,1.49,1.49,45400.0],["2020-11-02",1.51,1.51,1.45,1.48,74300.0],["2020-11-03",1.52,1.52,1.45,1.51,32900.0],["2020-11-04",1.52,1.54,1.46,1.49,43600.0],["2020-11-05",1.52,1.58,1.51,1.53,36000.0],["2020-11-06",1.54,1.54,1.46,1.47,80100.0],["2020-11-09",1.58,1.58,1.48,1.51,98100.0],["2020-11-10",1.53,1.6,1.48,1.54,57700.0],["2020-11-11",1.55,1.57,1.51,1.54,65100.0],["2020-11-12",1.53,1.58,1.49,1.49,192400.0],["2020-11-13",1.55,1.6,1.5,1.56,262300.0],["2020-11-16",1.6,1.6,1.5,1.52,268800.0],["2020-11-17",1.55,1.56,1.5,1.54,60300.0],["2020-11-18",1.53,1.65,1.53,1.63,275500.0],["2020-11-19",1.63,1.63,1.56,1.57,110100.0],["2020-11-20",1.57,1.57,1.51,1.57,104900.0],["2020-11-23",1.6,1.64,1.55,1.58,158200.0],["2020-11-24",1.6,1.62,1.57,1.57,75600.0],["2020-11-25",1.63,1.63,1.56,1.6,92600.0],["2020-11-27",1.66,1.66,1.59,1.6,68300.0],["2020-11-30",1.6,1.64,1.58,1.62,84200.0],["2020-12-01",1.64,1.67,1.59,1.62,86300.0],["2020-12-02",1.64,1.64,1.55,1.59,85100.0],["2020-12-03",1.59,1.62,1.57,1.6,49500.0],["2020-12-04",1.63,2.05,1.57,1.98,1919400.0],["2020-12-07",1.85,1.88,1.7,1.82,461700.0],["2020-12-08",1.82,1.85,1.8,1.83,1861900.0],["2020-12-09",2.49,2.49,2.0,2.14,2770000.0],["2020-12-10",1.91,2.15,1.9,2.14,378300.0],["2020-12-11",2.0,2.1,1.98,2.0,211200.0],["2020-12-14",2.0,2.05,1.91,1.92,209700.0],["2020-12-15",2.05,2.08,1.95,1.99,114300.0],["2020-12-16",2.0,2.09,1.95,1.99,375300.0],["2020-12-17",2.0,2.13,1.99,2.0,354200.0],["2020-12-18",2.0,2.23,2.0,2.1,611800.0],["2020-12-21",2.23,2.43,2.14,2.15,1346700.0],["2020-12-22",2.31,2.83,2.26,2.79,1188700.0],["2020-12-23",2.85,3.1,2.84,2.95,775100.0],["2020-12-24",2.96,3.04,2.77,2.9,296600.0],["2020-12-28",2.96,2.96,2.72,2.9,414300.0],["2020-12-29",2.9,2.9,2.75,2.79,209700.0],["2020-12-30",2.85,2.88,2.63,2.66,311300.0],["2020-12-31",2.72,2.74,2.6,2.67,478000.0],["2021-01-04",2.75,2.84,2.61,2.75,704300.0],["2021-01-05",2.84,3.37,2.8,3.33,717000.0],["2021-01-06",3.13,3.43,3.08,3.25,331200.0],["2021-01-07",3.28,3.43,3.18,3.34,439000.0],["2021-01-08",3.4,3.59,3.34,3.41,256000.0],["2021-01-11",3.35,3.4,3.22,3.25,217400.0],["2021-01-12",3.24,3.31,3.15,3.27,157600.0],["2021-01-13",3.28,3.28,3.13,3.22,113800.0],["2021-01-14",3.23,3.25,3.12,3.15,143500.0],["2021-01-15",3.14,3.2,2.89,3.15,187000.0],["2021-01-19",3.14,3.19,3.06,3.09,109900.0],["2021-01-20",3.14,3.2,3.02,3.07,121600.0],["2021-01-21",3.13,3.13,2.83,3.03,269300.0],["2021-01-22",3.01,3.05,2.93,3.02,62800.0],["2021-01-25",3.17,3.54,3.05,3.39,434400.0],["2021-01-26",3.43,3.59,3.32,3.38,239200.0],["2021-01-27",3.29,3.3,3.0,3.08,180800.0],["2021-01-28",3.06,3.38,3.05,3.31,142600.0],["2021-01-29",3.25,4.08,3.19,3.82,1229400.0],["2021-02-01",4.12,4.49,4.0,4.3,864700.0],["2021-02-02",4.42,4.75,4.27,4.74,484000.0],["2021-02-03",4.88,5.98,4.86,5.88,1095800.0],["2021-02-04",5.79,5.79,5.39,5.61,579600.0],["2021-02-05",5.62,6.39,5.62,6.31,538000.0],["2021-02-08",6.46,6.62,5.8,6.19,582800.0],["2021-02-09",6.15,6.25,5.95,6.15,730300.0],["2021-02-10",6.15,6.3,5.7,6.16,251100.0],["2021-02-11",6.16,7.31,6.1,6.68,427800.0],["2021-02-12",6.63,7.15,6.35,6.58,370600.0],["2021-02-16",6.72,7.09,6.51,7.09,219300.0],["2021-02-17",7.1,7.37,6.8,7.26,188600.0],["2021-02-18",7.2,7.2,6.94,7.09,127300.0],["2021-02-19",7.05,8.08,7.0,7.84,297400.0],["2021-02-22",7.92,8.19,7.6,7.72,381200.0],["2021-02-23",7.17,7.48,6.25,7.34,453600.0],["2021-02-24",7.43,7.43,6.91,6.94,228100.0],["2021-02-25",6.79,7.0,6.4,6.48,156400.0],["2021-02-26",6.4,6.61,5.95,6.27,219500.0],["2021-03-01",6.32,6.85,6.32,6.82,111500.0],["2021-03-02",6.85,7.0,6.39,6.75,159300.0],["2021-03-03",6.76,6.85,6.45,6.56,134900.0],["2021-03-04",6.52,6.52,5.66,5.89,396000.0],["2021-03-05",5.86,5.86,4.76,5.17,334800.0],["2021-03-08",4.85,5.46,4.69,5.29,181500.0],["2021-03-09",5.29,6.05,5.29,5.9,82400.0],["2021-03-10",5.94,6.19,5.75,5.76,72600.0],["2021-03-11",6.03,6.08,5.75,5.98,100300.0],["2021-03-12",5.74,6.15,5.71,5.93,56900.0],["2021-03-15",5.94,6.25,5.9,6.07,71700.0],["2021-03-16",6.01,6.07,5.48,5.5,333600.0],["2021-03-17",5.42,5.85,5.23,5.65,420400.0],["2021-03-18",5.53,6.46,5.53,6.0,232400.0],["2021-03-19",6.06,6.47,5.75,6.37,157100.0],["2021-03-22",6.29,6.67,5.94,6.27,136100.0],["2021-03-23",6.32,6.7,6.0,6.31,212000.0],["2021-03-24",6.41,6.68,6.03,6.03,158500.0],["2021-03-25",5.85,6.35,5.56,6.22,143000.0],["2021-03-26",6.22,6.87,6.07,6.62,359300.0],["2021-03-29",6.48,6.58,5.78,6.16,198500.0],["2021-03-30",6.68,6.79,5.8,6.11,353100.0],["2021-03-31",6.22,6.6,6.06,6.42,138700.0],["2021-04-01",6.34,6.57,6.23,6.54,93000.0],["2021-04-05",6.65,6.65,6.22,6.44,148100.0],["2021-04-06",6.47,6.65,6.29,6.36,131100.0],["2021-04-07",6.38,6.54,6.17,6.29,150400.0],["2021-04-08",6.33,6.52,6.13,6.51,205400.0],["2021-04-09",6.43,6.7,6.35,6.6,166000.0],["2021-04-12",6.81,7.33,6.81,7.13,613400.0],["2021-04-13",7.34,7.58,6.47,7.19,447600.0],["2021-04-14",7.21,7.47,6.8,7.07,139400.0],["2021-04-15",7.24,7.25,6.6,6.93,133100.0],["2021-04-16",6.88,6.88,6.5,6.68,150900.0],["2021-04-19",6.58,6.75,6.14,6.5,177600.0],["2021-04-20",6.38,6.63,6.14,6.33,153500.0],["2021-04-21",6.29,6.58,6.2,6.47,176900.0],["2021-04-22",6.49,6.66,6.1,6.32,146400.0],["2021-04-23",6.35,6.5,6.1,6.46,96800.0],["2021-04-26",6.5,6.89,6.3,6.36,197200.0],["2021-04-27",6.35,6.4,6.07,6.13,137400.0],["2021-04-28",6.11,6.37,6.06,6.24,80100.0],["2021-04-29",6.22,6.3,5.95,6.1,65700.0],["2021-04-30",6.05,6.11,5.91,5.95,57700.0],["2021-05-03",5.94,6.28,5.9,6.26,66700.0],["2021-05-04",6.18,6.2,5.85,6.16,100700.0],["2021-05-05",6.21,6.25,5.88,6.01,44500.0],["2021-05-06",6.04,6.12,5.64,6.05,74500.0],["2021-05-07",6.0,6.09,5.82,6.03,49700.0],["2021-05-10",5.96,5.96,5.2,5.37,159000.0],["2021-05-11",5.14,5.56,5.02,5.43,142700.0],["2021-05-12",5.4,5.65,5.12,5.19,86400.0],["2021-05-13",5.23,5.42,5.02,5.16,70400.0],["2021-05-14",5.08,5.6,5.02,5.41,125400.0],["2021-05-17",5.48,5.75,5.44,5.74,41400.0],["2021-05-18",5.68,5.99,5.62,5.65,50400.0],["2021-05-19",5.49,5.51,5.27,5.35,156200.0],["2021-05-20",5.39,5.6,5.13,5.44,163100.0],["2021-05-21",5.52,5.7,5.33,5.51,62900.0],["2021-05-24",5.41,5.66,5.34,5.55,48000.0],["2021-05-25",5.6,5.61,5.4,5.53,29300.0],["2021-05-26",5.5,5.67,5.4,5.61,41300.0],["2021-05-27",5.62,5.98,5.46,5.8,83500.0],["2021-05-28",5.83,6.01,5.8,5.83,77200.0],["2021-06-01",5.88,5.94,5.52,5.75,60900.0],["2021-06-02",5.67,6.11,5.52,6.0,79400.0],["2021-06-03",5.9,6.72,5.88,6.59,171600.0],["2021-06-04",6.61,6.75,6.44,6.59,312800.0],["2021-06-07",6.24,6.85,6.24,6.74,135000.0],["2021-06-08",6.75,6.8,6.51,6.6,68000.0],["2021-06-09",6.56,6.85,6.42,6.51,86500.0],["2021-06-10",6.6,6.61,6.27,6.41,90300.0],["2021-06-11",6.4,6.55,6.3,6.46,52200.0],["2021-06-14",6.47,6.76,6.47,6.51,78000.0],["2021-06-15",6.42,6.59,6.32,6.47,67600.0],["2021-06-16",6.46,6.59,6.32,6.33,54500.0],["2021-06-17",6.36,6.59,6.36,6.37,45400.0],["2021-06-18",6.33,6.55,6.33,6.5,230600.0],["2021-06-21",6.54,6.66,6.4,6.64,88900.0],["2021-06-22",6.67,6.99,6.52,6.93,182900.0],["2021-06-23",7.0,7.35,6.93,7.07,184900.0],["2021-06-24",7.06,7.1,6.57,6.86,186500.0],["2021-06-25",6.95,6.95,6.68,6.68,91900.0],["2021-06-28",6.69,6.76,6.55,6.59,62800.0],["2021-06-29",6.63,6.63,6.34,6.5,129800.0],["2021-06-30",6.47,6.52,6.3,6.4,79400.0],["2021-07-01",6.43,6.56,6.41,6.49,34600.0],["2021-07-02",6.5,6.51,6.05,6.2,131400.0],["2021-07-06",6.13,6.23,6.12,6.21,27700.0],["2021-07-07",6.22,6.28,5.86,6.13,59700.0],["2021-07-08",5.92,6.12,5.86,6.01,68000.0],["2021-07-09",6.04,6.2,5.87,6.2,19100.0],["2021-07-12",6.19,6.22,6.05,6.21,24300.0],["2021-07-13",6.18,6.2,6.0,6.06,19000.0],["2021-07-14",6.09,6.25,5.8,5.92,37600.0],["2021-07-15",5.91,6.1,5.77,5.8,28900.0],["2021-07-16",5.81,5.92,5.61,5.66,34900.0],["2021-07-19",5.6,6.0,5.21,5.65,169800.0],["2021-07-20",5.61,5.9,5.58,5.76,63400.0],["2021-07-21",5.86,5.9,5.64,5.72,52700.0],["2021-07-22",5.83,5.89,5.52,5.75,52200.0],["2021-07-23",5.74,5.74,5.5,5.67,40700.0],["2021-07-26",5.64,5.83,5.62,5.62,67800.0],["2021-07-27",5.59,5.59,5.25,5.45,62300.0],["2021-07-28",5.52,5.71,5.4,5.49,45700.0],["2021-07-29",5.49,5.5,5.33,5.41,44500.0],["2021-07-30",5.38,5.65,5.38,5.61,56900.0],["2021-08-02",5.67,5.81,5.57,5.77,108100.0],["2021-08-03",5.8,5.9,5.4,5.65,63100.0],["2021-08-04",5.6,5.73,5.4,5.48,138700.0],["2021-08-05",5.55,5.61,5.27,5.35,54100.0],["2021-08-06",5.35,5.68,5.28,5.61,43400.0],["2021-08-09",5.65,5.8,5.42,5.57,38600.0],["2021-08-10",5.57,5.68,5.45,5.54,68100.0],["2021-08-11",5.54,5.58,5.31,5.36,24200.0],["2021-08-12",5.37,5.57,5.36,5.42,69500.0],["2021-08-13",5.75,5.78,5.04,5.45,280300.0],["2021-08-16",5.53,5.92,5.5,5.63,210900.0],["2021-08-17",5.55,5.7,5.39,5.5,156500.0],["2021-08-18",5.51,5.59,5.4,5.46,75500.0],["2021-08-19",5.48,5.48,5.13,5.22,100600.0],["2021-08-20",5.21,5.32,5.08,5.13,84600.0],["2021-08-23",5.15,5.35,5.0,5.08,89300.0],["2021-08-24",5.15,5.29,4.87,4.92,128100.0],["2021-08-25",4.96,5.5,4.96,5.26,100300.0],["2021-08-26",5.31,5.31,5.06,5.11,55300.0],["2021-08-27",5.11,5.7,5.11,5.68,276200.0],["2021-08-30",5.7,6.0,5.7,5.97,141600.0],["2021-08-31",5.91,6.35,5.86,6.27,134100.0],["2021-09-01",6.34,6.39,6.11,6.25,58700.0],["2021-09-02",6.32,6.37,5.95,6.23,59700.0],["2021-09-03",6.23,6.29,6.07,6.29,35800.0],["2021-09-07",6.3,6.36,6.1,6.17,49400.0],["2021-09-08",6.11,6.41,5.84,6.27,96400.0],["2021-09-09",6.29,6.6,6.17,6.56,74400.0],["2021-09-10",6.6,6.68,6.46,6.48,71300.0],["2021-09-13",6.45,6.45,6.05,6.18,64700.0],["2021-09-14",6.15,6.27,5.85,6.2,111600.0],["2021-09-15",6.2,6.2,5.9,6.05,45000.0],["2021-09-16",6.0,6.23,5.9,6.19,40300.0],["2021-09-17",6.18,6.39,5.9,6.12,68100.0],["2021-09-20",6.0,6.06,5.75,5.98,129100.0],["2021-09-21",6.0,6.11,5.86,6.05,145000.0],["2021-09-22",6.05,6.05,5.88,6.01,118000.0],["2021-09-23",6.03,6.25,5.97,6.23,109300.0],["2021-09-24",6.27,6.39,6.07,6.28,41900.0],["2021-09-27",6.25,6.34,6.02,6.23,113200.0],["2021-09-28",6.18,6.18,5.85,5.87,40400.0],["2021-09-29",5.87,5.92,5.79,5.8,26300.0],["2021-09-30",5.85,5.96,5.83,5.92,33400.0],["2021-10-01",5.9,6.12,5.82,6.03,25800.0],["2021-10-04",6.01,6.01,5.83,5.98,34400.0],["2021-10-05",5.94,6.09,5.91,6.0,42600.0],["2021-10-06",5.91,6.06,5.88,6.04,56000.0],["2021-10-07",6.04,6.05,5.86,5.96,36100.0],["2021-10-08",6.04,6.04,5.92,5.99,33900.0],["2021-10-11",6.05,6.05,5.86,5.89,45200.0],["2021-10-12",5.85,6.0,5.81,5.95,34500.0],["2021-10-13",5.95,5.99,5.8,5.89,42900.0],["2021-10-14",5.85,6.0,5.45,5.99,65300.0],["2021-10-15",6.0,6.05,5.81,5.89,131800.0],["2021-10-18",5.84,5.96,5.69,5.83,47100.0],["2021-10-19",5.83,5.96,5.63,5.7,30300.0],["2021-10-20",5.69,5.99,5.6,5.96,75800.0],["2021-10-21",5.99,6.22,5.88,6.22,237000.0],["2021-10-22",6.2,6.2,5.86,5.91,109100.0],["2021-10-25",5.89,6.03,5.77,5.97,67600.0],["2021-10-26",6.07,6.18,5.76,6.06,142900.0],["2021-10-27",6.05,6.05,5.83,5.84,105900.0],["2021-10-28",5.9,6.01,5.8,6.01,113300.0],["2021-10-29",6.0,6.45,5.95,6.35,133900.0],["2021-11-01",6.38,6.51,6.21,6.49,107400.0],["2021-11-02",6.45,6.5,6.41,6.46,196900.0],["2021-11-03",6.4,6.5,6.35,6.4,53900.0],["2021-11-04",6.4,6.4,6.21,6.24,74200.0],["2021-11-05",6.24,6.24,5.83,6.08,140800.0],["2021-11-08",6.07,6.17,5.83,6.01,65100.0],["2021-11-09",6.0,6.0,5.71,5.96,56300.0],["2021-11-10",5.9,6.02,5.77,6.02,111000.0],["2021-11-11",6.59,6.6,5.67,6.02,209700.0],["2021-11-12",6.04,6.13,5.95,6.06,136900.0],["2021-11-15",6.04,6.15,5.9,6.0,93300.0],["2021-11-16",5.98,6.15,5.9,6.08,97200.0],["2021-11-17",6.05,6.2,6.05,6.17,76800.0],["2021-11-18",6.15,6.48,6.04,6.39,188500.0],["2021-11-19",6.45,7.82,6.45,7.33,1105300.0],["2021-11-22",7.59,8.62,7.22,7.75,1132000.0],["2021-11-23",7.75,8.2,7.55,7.89,371500.0],["2021-11-24",7.9,8.43,7.9,8.26,277900.0],["2021-11-26",8.22,8.26,7.29,8.0,295400.0],["2021-11-29",8.18,8.23,7.82,7.93,193300.0],["2021-11-30",7.9,7.92,7.14,7.52,217300.0],["2021-12-01",7.5,7.5,5.95,6.39,349500.0],["2021-12-02",6.57,6.63,5.93,6.4,222800.0],["2021-12-03",6.34,6.34,5.32,5.61,311300.0],["2021-12-06",5.55,5.67,4.93,5.42,220000.0],["2021-12-07",5.52,6.39,5.52,5.78,192600.0],["2021-12-08",5.73,6.1,5.61,6.05,80700.0],["2021-12-09",6.04,6.13,5.87,6.03,107200.0],["2021-12-10",6.01,6.06,5.85,6.02,47800.0],["2021-12-13",6.07,6.09,5.7,5.83,85900.0],["2021-12-14",5.75,5.82,5.29,5.53,130000.0],["2021-12-15",5.49,5.53,4.95,5.44,203700.0],["2021-12-16",5.48,5.57,5.18,5.21,81300.0],["2021-12-17",5.14,5.38,4.96,5.27,62300.0],["2021-12-20",5.12,5.2,4.93,5.11,86900.0],["2021-12-21",5.15,5.33,5.09,5.17,90500.0],["2021-12-22",5.17,5.25,4.9,5.09,47500.0],["2021-12-23",5.1,5.19,4.93,5.08,94400.0],["2021-12-27",5.07,5.19,4.9,4.9,260700.0],["2021-12-28",4.9,5.06,4.63,4.86,116200.0],["2021-12-29",4.81,4.93,4.62,4.65,81600.0],["2021-12-30",4.63,4.74,4.52,4.62,138900.0],["2021-12-31",4.31,4.6,4.31,4.36,134700.0],["2022-01-03",4.36,4.49,4.36,4.43,114700.0],["2022-01-04",4.5,4.58,4.35,4.44,198400.0],["2022-01-05",4.44,4.51,4.27,4.33,110000.0],["2022-01-06",4.34,4.42,4.2,4.21,77100.0],["2022-01-07",4.23,4.36,4.08,4.15,110900.0],["2022-01-10",4.08,4.08,3.9,4.05,89600.0],["2022-01-11",4.0,4.18,4.0,4.09,239300.0],["2022-01-12",4.15,4.26,4.11,4.11,64300.0],["2022-01-13",4.12,4.2,3.86,3.89,139900.0],["2022-01-14",3.86,3.94,3.56,3.62,145700.0],["2022-01-18",3.48,3.66,3.47,3.49,134900.0],["2022-01-19",3.47,3.58,3.23,3.3,194500.0],["2022-01-20",3.36,3.56,3.22,3.29,126300.0],["2022-01-21",3.23,3.32,2.91,2.94,217700.0],["2022-01-24",2.82,2.88,2.54,2.85,316400.0],["2022-01-25",2.82,3.07,2.76,3.0,314900.0],["2022-01-26",3.1,3.33,3.01,3.3,239900.0],["2022-01-27",3.3,3.39,3.03,3.06,170500.0],["2022-01-28",3.11,3.19,3.0,3.17,84300.0],["2022-01-31",3.19,3.53,3.19,3.42,117500.0],["2022-02-01",3.47,3.59,3.32,3.57,62700.0],["2022-02-02",3.57,3.57,3.21,3.32,59100.0],["2022-02-03",3.22,3.34,3.15,3.23,65900.0],["2022-02-04",3.23,3.4,3.16,3.3,44400.0],["2022-02-07",3.33,3.52,3.3,3.37,99800.0],["2022-02-08",3.4,3.46,3.27,3.36,30400.0],["2022-02-09",3.44,3.6,3.33,3.54,40700.0],["2022-02-10",3.5,3.72,3.5,3.56,49300.0],["2022-02-11",3.54,3.56,3.3,3.35,66000.0],["2022-02-14",3.3,3.7,3.3,3.31,52600.0],["2022-02-15",3.37,3.56,3.32,3.49,21800.0],["2022-02-16",3.48,3.59,3.3,3.45,52700.0],["2022-02-17",3.41,3.44,3.17,3.26,88900.0],["2022-02-18",3.23,3.47,3.16,3.28,94500.0],["2022-02-22",3.27,3.3,3.0,3.0,61200.0],["2022-02-23",3.0,3.23,3.0,3.02,75700.0],["2022-02-24",2.93,3.34,2.87,3.3,56700.0],["2022-02-25",3.32,3.54,3.17,3.44,75300.0],["2022-02-28",3.5,3.54,3.22,3.29,45300.0],["2022-03-01",3.25,3.5,3.07,3.33,53900.0],["2022-03-02",3.34,3.43,3.13,3.3,48300.0],["2022-03-03",3.4,3.42,3.12,3.33,60000.0],["2022-03-04",3.24,3.35,3.1,3.12,55600.0],["2022-03-07",3.07,3.2,2.95,2.95,84500.0],["2022-03-08",2.97,3.23,2.9,3.17,45100.0],["2022-03-09",3.14,3.47,3.14,3.42,60700.0],["2022-03-10",3.39,3.5,3.07,3.5,46500.0],["2022-03-11",3.5,3.51,3.38,3.47,46200.0],["2022-03-14",3.45,3.47,3.03,3.03,55300.0],["2022-03-15",3.05,3.36,3.05,3.23,48000.0],["2022-03-16",3.33,3.51,3.25,3.33,94100.0],["2022-03-17",3.28,4.11,3.28,3.95,202200.0],["2022-03-18",3.6,4.42,3.36,3.76,461100.0],["2022-03-21",3.86,3.86,3.45,3.53,139300.0],["2022-03-22",3.57,3.65,3.5,3.56,94000.0],["2022-03-23",3.61,3.65,3.49,3.51,72800.0],["2022-03-24",3.51,3.7,3.41,3.61,114900.0],["2022-03-25",3.6,3.81,3.5,3.53,64400.0],["2022-03-28",3.53,3.78,3.49,3.7,44500.0],["2022-03-29",3.74,3.95,3.69,3.88,42800.0],["2022-03-30",3.92,3.92,3.5,3.58,126200.0],["2022-03-31",3.59,3.7,3.55,3.58,26700.0],["2022-04-01",3.6,3.65,3.5,3.51,27300.0],["2022-04-04",3.64,3.64,3.41,3.49,57100.0],["2022-04-05",3.5,3.51,3.4,3.42,31600.0],["2022-04-06",3.39,3.47,3.31,3.37,30400.0],["2022-04-07",3.4,3.46,3.3,3.33,38100.0],["2022-04-08",3.33,3.35,3.25,3.31,22100.0],["2022-04-11",3.3,3.4,3.27,3.35,12800.0],["2022-04-12",3.38,3.39,3.2,3.25,42600.0],["2022-04-13",3.25,3.28,3.15,3.18,29200.0],["2022-04-14",3.13,3.26,3.13,3.15,15800.0],["2022-04-18",3.1,3.2,2.95,2.97,125600.0],["2022-04-19",2.99,3.09,2.75,2.8,75900.0],["2022-04-20",2.77,3.09,2.77,2.98,113800.0],["2022-04-21",2.97,3.04,2.87,2.87,26500.0],["2022-04-22",2.94,3.04,2.84,2.96,15800.0],["2022-04-25",2.9,3.02,2.85,2.88,22800.0],["2022-04-26",2.93,2.94,2.75,2.81,31500.0],["2022-04-27",2.84,2.89,2.72,2.8,66700.0],["2022-04-28",2.96,2.96,2.71,2.83,61900.0],["2022-04-29",2.83,2.86,2.81,2.85,60100.0],["2022-05-02",2.75,2.84,2.68,2.7,30500.0],["2022-05-03",2.7,2.76,2.65,2.66,36500.0],["2022-05-04",2.62,2.8,2.62,2.71,12800.0],["2022-05-05",2.76,2.79,2.61,2.64,21900.0],["2022-05-06",2.67,2.73,2.36,2.42,67500.0],["2022-05-09",2.39,2.42,2.15,2.17,157300.0],["2022-05-10",2.2,2.38,2.17,2.3,48400.0],["2022-05-11",2.25,2.48,2.23,2.42,30400.0],["2022-05-12",2.36,2.54,1.8,1.99,222400.0],["2022-05-13",2.15,2.37,2.1,2.3,48300.0],["2022-05-16",2.19,2.35,2.17,2.25,33500.0],["2022-05-17",2.26,2.38,2.25,2.36,21600.0],["2022-05-18",2.55,2.59,2.32,2.32,40900.0],["2022-05-19",2.41,2.5,2.37,2.46,11700.0],["2022-05-20",2.5,2.56,2.31,2.36,22200.0],["2022-05-23",2.35,2.49,2.3,2.4,19000.0],["2022-05-24",2.35,2.38,2.08,2.08,52500.0],["2022-05-25",2.11,2.5,2.11,2.46,33600.0],["2022-05-26",2.45,2.54,2.39,2.39,18600.0],["2022-05-27",2.43,2.68,2.42,2.53,50400.0],["2022-05-31",2.5,2.51,2.48,2.48,12000.0],["2022-06-01",2.49,2.49,2.27,2.34,21100.0],["2022-06-02",2.3,2.43,2.27,2.27,33600.0],["2022-06-03",2.27,2.35,2.25,2.29,24300.0],["2022-06-06",2.48,2.65,2.3,2.6,45200.0],["2022-06-07",2.52,2.66,2.51,2.55,21600.0],["2022-06-08",2.53,2.64,2.49,2.58,14500.0],["2022-06-09",2.54,2.56,2.52,2.52,11700.0],["2022-06-10",2.52,2.57,2.46,2.46,32000.0],["2022-06-13",2.32,2.57,2.3,2.34,38200.0],["2022-06-14",2.34,2.65,2.34,2.41,32600.0],["2022-06-15",2.45,2.51,2.35,2.38,28600.0],["2022-06-16",2.28,2.71,2.25,2.64,69900.0],["2022-06-17",2.71,2.9,2.61,2.68,41300.0],["2022-06-21",2.77,2.86,2.72,2.84,23600.0],["2022-06-22",2.7,2.7,2.22,2.28,100200.0],["2022-06-23",2.3,2.5,2.25,2.41,22100.0],["2022-06-24",2.54,2.55,2.36,2.37,23500.0],["2022-06-27",2.44,2.46,2.43,2.46,16300.0],["2022-06-28",2.47,2.47,2.37,2.38,32200.0],["2022-06-29",2.41,2.48,2.3,2.38,13400.0],["2022-06-30",2.32,2.52,2.32,2.43,5700.0],["2022-07-01",2.6,2.6,2.4,2.4,30500.0],["2022-07-05",2.41,2.47,1.71,2.25,248900.0],["2022-07-06",2.26,2.26,1.99,2.08,38900.0],["2022-07-07",2.15,2.15,2.01,2.06,24000.0],["2022-07-08",2.16,2.16,2.04,2.06,18200.0],["2022-07-11",2.07,2.09,2.0,2.07,16600.0],["2022-07-12",1.99,2.14,1.99,2.13,17100.0],["2022-07-13",2.13,2.34,2.13,2.3,17100.0],["2022-07-14",2.28,2.28,2.11,2.11,7500.0],["2022-07-15",2.17,2.29,2.15,2.15,40000.0],["2022-07-18",2.14,2.41,2.14,2.22,35600.0],["2022-07-19",2.3,2.53,2.26,2.26,24200.0],["2022-07-20",2.28,2.38,2.28,2.34,17700.0],["2022-07-21",2.29,2.33,2.28,2.32,4300.0],["2022-07-22",2.17,2.25,2.16,2.16,11900.0],["2022-07-25",2.16,2.23,2.06,2.2,45400.0],["2022-07-26",2.19,2.35,2.07,2.26,32900.0],["2022-07-27",2.25,2.3,2.02,2.28,16600.0],["2022-07-28",2.3,2.35,2.3,2.33,17700.0],["2022-07-29",2.32,2.33,2.18,2.18,22100.0],["2022-08-01",2.21,2.21,2.16,2.18,6200.0],["2022-08-02",2.2,2.28,2.2,2.27,23200.0],["2022-08-03",2.25,2.31,2.19,2.3,52100.0],["2022-08-04",2.18,2.3,2.18,2.27,15600.0],["2022-08-05",2.23,2.27,2.13,2.13,25600.0],["2022-08-08",2.13,2.21,2.05,2.08,30400.0],["2022-08-09",2.24,2.24,2.07,2.1,56000.0],["2022-08-10",2.13,2.32,2.13,2.31,31900.0],["2022-08-11",2.31,2.43,2.29,2.4,50300.0],["2022-08-12",2.06,2.21,1.6,1.65,807400.0],["2022-08-15",1.77,1.77,1.66,1.67,284900.0],["2022-08-16",1.67,1.71,1.59,1.61,137800.0],["2022-08-17",1.67,1.67,1.56,1.58,53000.0],["2022-08-18",1.55,1.58,1.47,1.51,195300.0],["2022-08-19",1.51,1.57,1.48,1.57,75800.0],["2022-08-22",1.51,1.55,1.49,1.49,55100.0],["2022-08-23",1.48,1.54,1.42,1.45,51400.0],["2022-08-24",1.47,1.5,1.37,1.38,148700.0],["2022-08-25",1.5,1.57,1.45,1.54,91600.0],["2022-08-26",1.56,1.58,1.46,1.53,65200.0],["2022-08-29",1.53,1.61,1.51,1.52,47200.0],["2022-08-30",1.51,1.58,1.5,1.54,33700.0],["2022-08-31",1.6,1.75,1.58,1.73,216700.0],["2022-09-01",1.68,1.74,1.65,1.68,17800.0],["2022-09-02",1.7,1.72,1.6,1.64,14900.0],["2022-09-06",1.6,1.74,1.58,1.74,35400.0],["2022-09-07",1.71,1.73,1.68,1.7,19100.0],["2022-09-08",1.69,1.7,1.63,1.66,64400.0],["2022-09-09",1.64,1.75,1.64,1.64,21900.0],["2022-09-12",1.69,1.69,1.56,1.57,27700.0],["2022-09-13",1.53,1.61,1.53,1.58,45500.0],["2022-09-14",1.55,1.63,1.52,1.6,79100.0],["2022-09-15",1.6,1.66,1.56,1.66,87600.0],["2022-09-16",1.68,1.68,1.44,1.5,162100.0],["2022-09-19",1.45,1.5,1.43,1.44,92800.0],["2022-09-20",1.4,1.42,1.33,1.36,83600.0],["2022-09-21",1.34,1.39,1.3,1.33,84400.0],["2022-09-22",1.29,1.32,1.25,1.31,29400.0],["2022-09-23",1.31,1.31,1.24,1.3,25400.0],["2022-09-26",1.27,1.29,1.22,1.27,37600.0],["2022-09-27",1.31,1.4,1.28,1.34,23300.0],["2022-09-28",1.32,1.4,1.28,1.32,23000.0],["2022-09-29",1.39,1.39,1.33,1.34,19900.0],["2022-09-30",1.35,1.38,1.27,1.3,22800.0],["2022-10-03",1.3,1.33,1.3,1.32,51600.0],["2022-10-04",1.3,1.74,1.28,1.63,227100.0],["2022-10-05",1.67,1.86,1.52,1.67,47600.0],["2022-10-06",1.62,1.73,1.59,1.59,21400.0],["2022-10-07",1.6,1.6,1.49,1.49,16400.0],["2022-10-10",1.49,1.5,1.45,1.47,10000.0],["2022-10-11",1.56,1.75,1.54,1.7,66400.0],["2022-10-12",1.67,1.75,1.66,1.75,82100.0],["2022-10-13",1.67,1.76,1.61,1.75,70200.0],["2022-10-14",1.74,1.77,1.7,1.75,111600.0],["2022-10-17",1.72,1.86,1.72,1.8,21500.0],["2022-10-18",1.79,2.0,1.79,1.93,28500.0],["2022-10-19",1.95,2.2,1.95,1.98,221400.0],["2022-10-20",1.93,1.98,1.79,1.8,17400.0],["2022-10-21",1.86,2.02,1.85,1.85,16900.0],["2022-10-24",1.75,1.83,1.75,1.79,34800.0],["2022-10-25",1.73,2.12,1.73,2.01,79600.0],["2022-10-26",2.12,2.12,2.02,2.05,27300.0],["2022-10-27",2.03,2.17,2.02,2.15,35700.0],["2022-10-28",2.15,2.17,2.03,2.04,25200.0],["2022-10-31",2.03,2.1,2.03,2.06,5700.0],["2022-11-01",2.11,2.26,2.06,2.26,34100.0],["2022-11-02",2.22,2.36,2.13,2.27,26400.0],["2022-11-03",2.22,2.3,2.05,2.2,4300.0],["2022-11-04",2.25,2.25,2.13,2.23,15200.0],["2022-11-07",2.26,2.26,2.1,2.15,7800.0],["2022-11-08",2.11,2.18,2.08,2.16,3000.0],["2022-11-09",2.17,2.26,2.0,2.05,251800.0],["2022-11-10",1.93,2.01,1.74,1.95,118200.0],["2022-11-11",1.99,2.15,1.83,2.15,548300.0],["2022-11-14",2.15,2.31,2.11,2.24,172900.0],["2022-11-15",2.25,2.32,2.25,2.27,33200.0],["2022-11-16",2.24,2.28,2.18,2.25,57500.0],["2022-11-17",2.18,2.49,2.18,2.43,108600.0],["2022-11-18",2.33,2.54,2.12,2.35,79000.0],["2022-11-21",2.48,2.55,2.37,2.42,42800.0],["2022-11-22",2.38,2.47,2.38,2.42,38100.0],["2022-11-23",2.4,2.56,2.4,2.53,71700.0],["2022-11-25",2.5,2.52,2.46,2.51,14400.0],["2022-11-28",2.46,2.52,2.38,2.45,26200.0],["2022-11-29",2.49,2.5,2.38,2.48,19800.0],["2022-11-30",2.47,2.56,2.4,2.5,49600.0],["2022-12-01",2.45,2.49,2.31,2.35,48200.0],["2022-12-02",2.32,2.49,2.28,2.39,37400.0],["2022-12-05",2.37,2.37,2.19,2.19,39900.0],["2022-12-06",2.23,2.32,2.2,2.29,31300.0],["2022-12-07",2.2,2.24,2.11,2.18,22300.0],["2022-12-08",2.18,2.33,2.13,2.28,30900.0],["2022-12-09",2.24,2.35,2.18,2.26,6400.0],["2022-12-12",2.21,2.29,2.17,2.18,116600.0],["2022-12-13",2.06,2.25,2.06,2.1,8400.0],["2022-12-14",2.26,2.26,2.14,2.14,12400.0],["2022-12-15",2.17,2.18,1.91,2.04,81100.0],["2022-12-16",2.05,2.05,1.81,1.93,43000.0],["2022-12-19",1.89,1.9,1.73,1.73,24900.0],["2022-12-20",1.91,1.91,1.58,1.58,42000.0],["2022-12-21",1.57,1.73,1.55,1.59,23000.0],["2022-12-22",1.55,1.56,1.45,1.47,21000.0],["2022-12-23",1.46,1.63,1.46,1.55,20800.0],["2022-12-27",1.56,1.56,1.37,1.45,26500.0],["2022-12-28",1.37,1.45,1.36,1.37,35400.0],["2022-12-29",1.32,1.59,1.32,1.54,37200.0],["2022-12-30",1.5,1.65,1.5,1.65,9200.0],["2023-01-03",1.66,1.7,1.61,1.67,13800.0],["2023-01-04",1.7,1.74,1.61,1.65,6900.0],["2023-01-05",1.65,1.68,1.6,1.6,5900.0],["2023-01-06",1.63,1.74,1.52,1.74,17300.0],["2023-01-09",1.78,1.81,1.66,1.66,63600.0],["2023-01-10",1.69,1.83,1.69,1.78,6800.0],["2023-01-11",1.8,1.87,1.8,1.82,8400.0],["2023-01-12",1.87,1.93,1.86,1.92,8300.0],["2023-01-13",1.88,1.93,1.78,1.79,9000.0],["2023-01-17",1.82,1.9,1.74,1.9,16100.0],["2023-01-18",1.93,1.93,1.81,1.88,14200.0],["2023-01-19",1.85,1.89,1.73,1.73,13800.0],["2023-01-20",1.76,1.89,1.68,1.69,40600.0],["2023-01-23",1.69,1.75,1.54,1.71,16200.0],["2023-01-24",1.75,1.83,1.73,1.79,14700.0],["2023-01-25",1.83,1.9,1.77,1.88,24400.0],["2023-01-26",1.88,2.02,1.79,1.86,51800.0],["2023-01-27",1.98,1.98,1.83,1.93,5800.0],["2023-01-30",1.82,1.9,1.8,1.8,7100.0],["2023-01-31",1.9,1.96,1.84,1.95,20500.0],["2023-02-01",1.86,2.16,1.85,2.01,69100.0],["2023-02-02",2.01,2.23,1.91,2.22,48400.0],["2023-02-03",2.16,2.24,2.09,2.2,87400.0],["2023-02-06",2.21,2.21,2.09,2.09,19900.0],["2023-02-07",2.1,2.16,2.05,2.16,10200.0],["2023-02-08",2.15,2.17,2.04,2.05,48300.0],["2023-02-09",2.08,2.19,2.07,2.16,57200.0],["2023-02-10",2.16,2.24,2.04,2.1,122400.0],["2023-02-13",2.11,2.11,1.98,1.98,15600.0],["2023-02-14",2.0,2.1,1.99,2.1,14500.0],["2023-02-15",2.05,2.1,2.05,2.09,8600.0],["2023-02-16",2.05,2.08,2.05,2.05,10300.0],["2023-02-17",2.02,2.04,1.9,1.98,8500.0],["2023-02-21",1.91,1.96,1.75,1.75,33200.0],["2023-02-22",1.88,2.21,1.83,1.95,11500.0],["2023-02-23",2.2,2.2,1.96,2.01,12600.0],["2023-02-24",1.94,2.04,1.75,1.82,8900.0],["2023-02-27",1.83,2.01,1.83,1.86,4600.0],["2023-02-28",1.85,1.99,1.84,1.86,225300.0],["2023-03-01",1.91,1.91,1.72,1.83,55600.0],["2023-03-02",1.78,1.82,1.72,1.82,13700.0],["2023-03-03",1.79,1.89,1.77,1.89,22400.0],["2023-03-06",1.86,1.86,1.81,1.81,2500.0],["2023-03-07",1.78,1.87,1.78,1.87,4400.0],["2023-03-08",1.82,2.06,1.82,2.03,44000.0],["2023-03-09",1.8,2.02,1.8,1.86,16700.0],["2023-03-10",1.76,1.85,1.76,1.82,5300.0],["2023-03-13",1.76,1.9,1.7,1.71,48600.0],["2023-03-14",1.74,1.82,1.61,1.61,37300.0],["2023-03-15",1.59,1.67,1.51,1.56,10200.0],["2023-03-16",1.56,1.75,1.52,1.6,24200.0],["2023-03-17",1.56,1.73,1.56,1.73,46900.0],["2023-03-20",1.77,1.81,1.73,1.77,17700.0],["2023-03-21",1.69,1.76,1.67,1.71,13000.0],["2023-03-22",1.72,1.72,1.62,1.63,7700.0],["2023-03-23",1.69,1.75,1.65,1.68,24000.0],["2023-03-24",1.67,1.98,1.66,1.7,2600.0],["2023-03-27",1.69,1.73,1.69,1.7,38800.0],["2023-03-28",1.75,1.75,1.69,1.72,10900.0],["2023-03-29",1.72,1.83,1.63,1.65,38000.0],["2023-03-30",1.69,1.72,1.61,1.61,9100.0],["2023-03-31",1.62,1.74,1.62,1.74,15000.0],["2023-04-03",1.77,1.95,1.77,1.91,47000.0],["2023-04-04",1.88,1.93,1.83,1.89,7300.0],["2023-04-05",1.86,1.92,1.77,1.83,15300.0],["2023-04-06",1.8,1.86,1.73,1.73,22600.0],["2023-04-10",1.68,1.81,1.68,1.78,17300.0],["2023-04-11",1.89,1.94,1.81,1.85,20500.0],["2023-04-12",1.8,1.88,1.79,1.79,9900.0],["2023-04-13",1.8,1.89,1.75,1.8,60200.0],["2023-04-14",1.78,1.93,1.78,1.83,15800.0],["2023-04-17",1.84,1.88,1.76,1.78,25400.0],["2023-04-18",1.77,1.82,1.7,1.77,27800.0],["2023-04-19",1.82,1.85,1.8,1.82,8200.0],["2023-04-20",1.85,1.85,1.75,1.75,33000.0],["2023-04-21",1.85,1.85,1.75,1.75,8600.0],["2023-04-24",1.75,1.75,1.65,1.69,60100.0],["2023-04-25",1.72,1.8,1.72,1.73,23300.0],["2023-04-26",1.83,1.83,1.69,1.75,11700.0],["2023-04-27",1.75,1.84,1.75,1.78,40000.0],["2023-04-28",1.8,1.85,1.8,1.84,3400.0],["2023-05-01",1.83,1.88,1.8,1.82,49500.0],["2023-05-02",1.81,1.87,1.76,1.87,8300.0],["2023-05-03",1.87,2.01,1.77,1.97,79900.0],["2023-05-04",2.0,2.19,1.98,2.13,91900.0],["2023-05-05",2.08,2.36,2.08,2.18,45800.0],["2023-05-08",2.21,2.24,1.85,1.98,48600.0],["2023-05-09",1.95,2.05,1.92,2.0,38500.0],["2023-05-10",1.92,2.15,1.92,2.06,32000.0],["2023-05-11",2.05,2.1,2.02,2.02,10500.0],["2023-05-12",2.08,2.09,2.01,2.04,22300.0],["2023-05-15",2.03,2.34,2.0,2.26,176500.0],["2023-05-16",2.36,2.36,2.05,2.11,48900.0],["2023-05-17",2.17,2.2,2.11,2.12,80900.0],["2023-05-18",2.12,2.21,2.09,2.14,83800.0],["2023-05-19",2.14,2.14,2.08,2.1,111300.0],["2023-05-22",2.14,2.19,2.05,2.16,23100.0],["2023-05-23",2.13,2.2,1.96,2.09,139000.0],["2023-05-24",2.13,2.14,2.08,2.12,40200.0],["2023-05-25",2.14,2.17,2.02,2.02,100500.0],["2023-05-26",2.1,2.15,2.06,2.06,17900.0],["2023-05-30",2.08,2.12,2.05,2.07,31400.0],["2023-05-31",2.09,2.12,1.99,2.03,58800.0],["2023-06-01",2.01,2.1,1.99,1.99,40500.0],["2023-06-02",2.03,2.12,2.01,2.09,84600.0],["2023-06-05",2.08,2.1,2.03,2.06,72300.0],["2023-06-06",2.06,2.08,2.03,2.06,62300.0],["2023-06-07",2.09,2.16,2.04,2.08,95000.0],["2023-06-08",2.1,2.15,2.03,2.08,11900.0],["2023-06-09",2.08,2.12,2.04,2.06,37000.0],["2023-06-12",2.06,2.12,1.99,2.08,36800.0],["2023-06-13",2.13,2.15,2.05,2.06,73500.0],["2023-06-14",2.15,2.15,2.03,2.03,17600.0],["2023-06-15",2.15,2.15,2.0,2.02,19200.0],["2023-06-16",2.02,2.06,1.87,1.9,41800.0],["2023-06-20",1.95,2.05,1.95,1.95,35100.0],["2023-06-21",2.01,2.04,1.93,1.93,26500.0],["2023-06-22",1.98,2.02,1.79,1.79,11700.0],["2023-06-23",1.76,1.99,1.73,1.73,22900.0],["2023-06-26",1.74,1.85,1.74,1.83,28800.0],["2023-06-27",1.86,1.89,1.8,1.81,8900.0],["2023-06-28",1.81,1.88,1.76,1.81,11700.0],["2023-06-29",1.81,1.91,1.76,1.79,12500.0],["2023-06-30",1.76,1.98,1.76,1.86,21000.0],["2023-07-03",1.82,1.96,1.76,1.96,10300.0],["2023-07-05",1.88,1.96,1.83,1.83,16500.0],["2023-07-06",1.81,1.84,1.76,1.76,35600.0],["2023-07-07",1.76,1.81,1.75,1.8,12000.0],["2023-07-10",1.8,1.84,1.8,1.8,8900.0],["2023-07-11",1.84,1.84,1.79,1.83,7300.0],["2023-07-12",1.83,1.89,1.76,1.83,5600.0],["2023-07-13",1.84,1.87,1.8,1.83,11000.0],["2023-07-14",1.77,1.84,1.77,1.79,12700.0],["2023-07-17",1.81,1.84,1.73,1.76,17000.0],["2023-07-18",1.78,1.79,1.76,1.78,5600.0],["2023-07-19",1.8,1.81,1.76,1.76,17100.0],["2023-07-20",1.76,1.76,1.7,1.73,27200.0],["2023-07-21",1.73,1.73,1.66,1.66,11100.0],["2023-07-24",1.73,1.73,1.7,1.73,5900.0],["2023-07-25",1.71,1.71,1.66,1.66,4700.0],["2023-07-26",1.66,1.73,1.66,1.73,9300.0],["2023-07-27",1.71,1.74,1.58,1.62,53700.0],["2023-07-28",1.7,1.82,1.7,1.78,46100.0],["2023-07-31",1.78,1.79,1.75,1.76,4600.0],["2023-08-01",1.75,1.76,1.7,1.7,13500.0],["2023-08-02",1.75,1.76,1.7,1.73,3500.0],["2023-08-03",1.74,1.74,1.68,1.68,106500.0],["2023-08-04",1.7,1.73,1.62,1.62,32900.0],["2023-08-07",1.69,1.7,1.63,1.63,46800.0],["2023-08-08",1.63,1.65,1.62,1.62,7700.0],["2023-08-09",1.57,1.62,1.57,1.59,30400.0],["2023-08-10",1.59,1.59,1.45,1.5,41900.0],["2023-08-11",1.57,1.6,1.53,1.56,14500.0],["2023-08-14",1.54,1.65,1.46,1.56,36100.0],["2023-08-15",1.7,1.88,1.57,1.81,89400.0],["2023-08-16",1.78,1.81,1.68,1.68,16400.0],["2023-08-17",1.65,1.76,1.62,1.62,22000.0],["2023-08-18",1.62,1.74,1.58,1.61,32200.0],["2023-08-21",1.63,1.71,1.56,1.65,133700.0],["2023-08-22",1.69,1.69,1.58,1.58,9400.0],["2023-08-23",1.57,1.64,1.57,1.63,5500.0],["2023-08-24",1.66,1.66,1.57,1.59,13400.0],["2023-08-25",1.56,1.63,1.55,1.61,9000.0],["2023-08-28",1.62,1.62,1.52,1.52,13500.0],["2023-08-29",1.54,1.57,1.52,1.57,10100.0],["2023-08-30",1.55,1.7,1.54,1.68,16800.0],["2023-08-31",1.72,1.72,1.63,1.64,10200.0],["2023-09-01",1.7,1.72,1.67,1.69,3200.0],["2023-09-05",1.66,1.75,1.66,1.7,22100.0],["2023-09-06",1.68,1.7,1.56,1.68,21500.0],["2023-09-07",1.63,1.76,1.61,1.76,9300.0],["2023-09-08",1.68,1.82,1.68,1.82,6000.0],["2023-09-11",1.8,1.83,1.73,1.73,24500.0],["2023-09-12",1.74,1.77,1.68,1.68,12400.0],["2023-09-13",1.71,1.81,1.71,1.8,12400.0],["2023-09-14",1.8,1.8,1.74,1.78,11900.0],["2023-09-15",1.79,1.83,1.78,1.78,39300.0],["2023-09-18",1.79,1.84,1.71,1.79,24000.0],["2023-09-19",1.76,1.77,1.63,1.71,25700.0],["2023-09-20",1.68,1.74,1.67,1.68,5800.0],["2023-09-21",1.67,1.67,1.59,1.64,2800.0],["2023-09-22",1.7,1.7,1.64,1.64,1500.0],["2023-09-25",1.68,1.7,1.63,1.64,13300.0],["2023-09-26",1.67,1.72,1.56,1.66,756700.0],["2023-09-27",1.7,1.71,1.6,1.63,5700.0],["2023-09-28",1.67,1.76,1.66,1.7,7400.0],["2023-09-29",1.75,1.77,1.71,1.75,14500.0],["2023-10-02",1.78,1.99,1.76,1.97,201400.0],["2023-10-03",1.99,2.13,1.9,2.07,138700.0],["2023-10-04",2.1,2.2,2.02,2.02,59200.0],["2023-10-05",2.05,2.13,2.02,2.04,54800.0],["2023-10-06",1.96,2.14,1.96,2.08,36100.0],["2023-10-09",2.12,2.2,2.08,2.14,39700.0],["2023-10-10",2.09,2.19,2.09,2.17,28000.0],["2023-10-11",2.16,2.2,2.08,2.12,33300.0],["2023-10-12",2.09,2.09,1.96,2.0,41600.0],["2023-10-13",1.97,2.04,1.97,2.03,26400.0],["2023-10-16",1.96,2.13,1.96,2.02,30500.0],["2023-10-17",2.05,2.19,2.05,2.12,45400.0],["2023-10-18",2.13,2.28,2.02,2.02,42300.0],["2023-10-19",1.99,2.12,1.99,2.08,12300.0],["2023-10-20",2.09,2.11,2.05,2.09,18000.0],["2023-10-23",1.99,2.08,1.96,2.05,25800.0],["2023-10-24",2.04,2.15,2.04,2.06,13500.0],["2023-10-25",2.03,2.1,2.02,2.02,25200.0],["2023-10-26",1.99,2.08,1.93,2.03,43700.0],["2023-10-27",2.02,2.02,1.96,1.99,16600.0],["2023-10-30",2.0,2.01,1.83,1.96,52200.0],["2023-10-31",1.95,2.01,1.92,1.93,27800.0],["2023-11-01",2.0,2.09,1.99,2.06,16800.0],["2023-11-02",2.05,2.08,1.98,2.03,15400.0],["2023-11-03",2.0,2.08,1.93,1.93,13000.0],["2023-11-06",1.99,2.09,1.88,1.89,23500.0],["2023-11-07",1.94,1.99,1.8,1.82,24100.0],["2023-11-08",1.8,1.92,1.79,1.81,23900.0],["2023-11-09",1.72,1.89,1.72,1.75,35800.0],["2023-11-10",1.8,1.83,1.73,1.75,29700.0],["2023-11-13",1.72,1.75,1.54,1.6,77600.0],["2023-11-14",1.58,1.66,1.58,1.61,49800.0],["2023-11-15",1.63,1.82,1.63,1.68,47300.0],["2023-11-16",1.74,1.79,1.69,1.7,39200.0],["2023-11-17",1.71,1.77,1.68,1.7,24700.0],["2023-11-20",1.73,1.77,1.63,1.67,27900.0],["2023-11-21",1.71,1.71,1.59,1.6,40800.0],["2023-11-22",1.61,1.7,1.59,1.62,27800.0],["2023-11-24",1.71,1.72,1.63,1.65,25000.0],["2023-11-27",1.62,1.71,1.6,1.61,45500.0],["2023-11-28",1.66,1.79,1.65,1.72,35900.0],["2023-11-29",1.72,1.77,1.69,1.7,20600.0],["2023-11-30",1.75,1.78,1.64,1.66,37700.0],["2023-12-01",1.65,1.72,1.63,1.72,19700.0],["2023-12-04",1.73,1.8,1.73,1.78,36300.0],["2023-12-05",1.78,1.78,1.74,1.75,10400.0],["2023-12-06",1.71,1.76,1.7,1.7,24300.0],["2023-12-07",1.74,1.77,1.7,1.72,20900.0],["2023-12-08",1.74,1.76,1.63,1.63,47300.0],["2023-12-11",1.63,1.68,1.6,1.6,38700.0],["2023-12-12",1.7,1.7,1.65,1.65,33800.0],["2023-12-13",1.7,1.7,1.62,1.63,28700.0],["2023-12-14",1.69,1.7,1.65,1.7,25600.0],["2023-12-15",1.7,1.7,1.64,1.64,13400.0],["2023-12-18",1.68,1.72,1.64,1.66,23200.0],["2023-12-19",1.69,1.73,1.69,1.73,34400.0],["2023-12-20",1.74,1.76,1.7,1.74,22400.0],["2023-12-21",1.72,1.77,1.64,1.75,81600.0],["2023-12-22",1.69,1.78,1.57,1.61,70500.0],["2023-12-26",1.62,1.7,1.6,1.64,123700.0],["2023-12-27",1.65,1.78,1.64,1.7,116200.0],["2023-12-28",1.66,1.8,1.66,1.76,103500.0],["2023-12-29",1.74,1.8,1.7,1.72,62000.0],["2024-01-02",1.74,1.78,1.74,1.75,31100.0],["2024-01-03",1.78,1.83,1.74,1.77,42700.0],["2024-01-04",1.76,1.78,1.72,1.77,32500.0],["2024-01-05",1.72,1.77,1.71,1.73,45400.0],["2024-01-08",1.77,1.84,1.77,1.82,64100.0],["2024-01-09",1.82,1.9,1.8,1.88,34500.0],["2024-01-10",1.94,1.95,1.89,1.92,25100.0],["2024-01-11",1.95,1.99,1.88,1.93,10200.0],["2024-01-12",1.91,1.94,1.8,1.84,17400.0],["2024-01-16",1.91,1.91,1.74,1.79,19000.0],["2024-01-17",1.76,1.79,1.65,1.65,28000.0],["2024-01-18",1.66,1.74,1.66,1.7,12800.0],["2024-01-19",1.69,1.76,1.66,1.67,12600.0],["2024-01-22",1.72,1.75,1.7,1.73,36500.0],["2024-01-23",1.74,1.84,1.74,1.75,16800.0],["2024-01-24",1.79,1.88,1.74,1.74,23100.0],["2024-01-25",1.79,1.79,1.7,1.7,13700.0],["2024-01-26",1.7,1.76,1.67,1.73,34400.0],["2024-01-29",1.68,1.76,1.68,1.76,36500.0],["2024-01-30",1.72,1.72,1.67,1.68,53400.0],["2024-01-31",1.7,1.73,1.66,1.67,29900.0],["2024-02-01",1.7,1.71,1.67,1.71,15000.0],["2024-02-02",1.71,1.71,1.67,1.7,7900.0],["2024-02-05",1.67,1.68,1.63,1.67,21700.0],["2024-02-06",1.64,1.7,1.61,1.7,37400.0],["2024-02-07",1.68,1.7,1.65,1.67,17900.0],["2024-02-08",1.69,1.72,1.65,1.67,13200.0],["2024-02-09",1.65,1.75,1.65,1.73,32700.0],["2024-02-12",1.7,1.75,1.67,1.72,16000.0],["2024-02-13",1.72,1.72,1.7,1.7,11700.0],["2024-02-14",1.74,1.74,1.6,1.68,64600.0],["2024-02-15",1.68,1.73,1.66,1.71,14300.0],["2024-02-16",1.7,1.72,1.65,1.72,20100.0],["2024-02-20",1.64,1.69,1.57,1.63,28200.0],["2024-02-21",1.63,1.63,1.57,1.57,24800.0],["2024-02-22",1.58,1.68,1.55,1.56,36600.0],["2024-02-23",1.58,1.6,1.54,1.57,21100.0],["2024-02-26",1.56,1.65,1.3,1.6,98000.0],["2024-02-27",1.65,1.69,1.54,1.66,20200.0],["2024-02-28",1.68,1.75,1.62,1.71,32600.0],["2024-02-29",1.71,1.78,1.71,1.76,15300.0],["2024-03-01",1.79,1.8,1.72,1.77,28300.0],["2024-03-04",1.72,1.85,1.63,1.85,76400.0],["2024-03-05",1.84,1.9,1.78,1.86,23900.0],["2024-03-06",1.81,1.88,1.77,1.87,19400.0],["2024-03-07",1.9,1.9,1.69,1.83,34800.0],["2024-03-08",1.76,1.83,1.74,1.74,14100.0],["2024-03-11",1.8,1.85,1.68,1.72,29900.0],["2024-03-12",1.81,1.81,1.58,1.63,22400.0],["2024-03-13",1.66,1.7,1.65,1.65,14300.0],["2024-03-14",1.62,1.63,1.55,1.59,26300.0],["2024-03-15",1.62,1.66,1.55,1.65,24200.0],["2024-03-18",1.67,1.68,1.58,1.59,35700.0],["2024-03-19",1.59,1.63,1.55,1.6,35700.0],["2024-03-20",1.68,1.69,1.58,1.58,17600.0],["2024-03-21",1.58,1.64,1.57,1.59,13500.0],["2024-03-22",1.57,1.6,1.55,1.6,9300.0],["2024-03-25",1.6,1.64,1.53,1.61,16800.0],["2024-03-26",1.59,2.0,1.59,1.69,249900.0],["2024-03-27",1.68,1.87,1.68,1.75,85000.0],["2024-03-28",1.68,1.82,1.67,1.7,76000.0],["2024-04-01",1.7,1.7,1.56,1.65,70300.0],["2024-04-02",1.66,1.66,1.5,1.6,70200.0],["2024-04-03",1.6,1.6,1.55,1.56,27200.0],["2024-04-04",1.57,1.63,1.47,1.51,79000.0],["2024-04-05",1.52,1.53,1.46,1.49,16900.0],["2024-04-08",1.49,1.59,1.47,1.53,142000.0],["2024-04-09",1.54,1.55,1.49,1.53,13100.0],["2024-04-10",1.51,1.59,1.46,1.47,49200.0],["2024-04-11",1.5,1.58,1.5,1.54,50100.0],["2024-04-12",1.58,1.59,1.55,1.58,9800.0],["2024-04-15",1.52,1.58,1.5,1.51,26100.0],["2024-04-16",1.51,1.53,1.5,1.51,8200.0],["2024-04-17",1.54,1.54,1.5,1.51,33400.0],["2024-04-18",1.51,1.53,1.5,1.53,15700.0],["2024-04-19",1.55,1.55,1.5,1.5,1100.0],["2024-04-22",1.5,1.52,1.45,1.47,30900.0],["2024-04-23",1.49,1.5,1.46,1.48,7400.0],["2024-04-24",1.47,1.52,1.47,1.5,27000.0],["2024-04-25",1.46,1.49,1.42,1.49,35400.0],["2024-04-26",1.45,1.48,1.45,1.48,21700.0],["2024-04-29",1.47,1.51,1.45,1.49,9300.0],["2024-04-30",1.49,1.51,1.44,1.45,19400.0],["2024-05-01",1.5,1.5,1.44,1.47,4200.0],["2024-05-02",1.46,1.49,1.45,1.46,16100.0],["2024-05-03",1.5,1.53,1.49,1.51,28100.0],["2024-05-06",1.52,1.55,1.52,1.52,11600.0],["2024-05-07",1.51,1.55,1.51,1.51,14300.0],["2024-05-08",1.52,1.55,1.52,1.55,3700.0],["2024-05-09",1.53,1.55,1.52,1.53,12900.0],["2024-05-10",1.55,1.55,1.5,1.51,6200.0],["2024-05-13",1.5,1.5,1.48,1.48,16500.0],["2024-05-14",1.43,1.5,1.43,1.48,10500.0],["2024-05-15",1.51,1.64,1.51,1.59,84600.0],["2024-05-16",1.6,1.65,1.57,1.64,79900.0],["2024-05-17",1.57,1.73,1.57,1.66,70500.0],["2024-05-20",1.64,1.71,1.6,1.69,18300.0],["2024-05-21",1.61,1.7,1.61,1.66,22100.0],["2024-05-22",1.66,1.66,1.6,1.63,11200.0],["2024-05-23",1.6,1.6,1.59,1.59,15800.0],["2024-05-24",1.61,1.62,1.58,1.59,8100.0],["2024-05-28",1.62,1.62,1.55,1.57,48300.0],["2024-05-29",1.55,1.62,1.55,1.57,21400.0],["2024-05-30",1.57,1.61,1.57,1.57,6500.0],["2024-05-31",1.59,1.63,1.58,1.58,9300.0],["2024-06-03",1.58,1.6,1.5,1.55,44100.0],["2024-06-04",1.55,1.56,1.5,1.55,19800.0],["2024-06-05",1.57,1.58,1.51,1.51,56700.0],["2024-06-06",1.56,1.58,1.43,1.47,24200.0],["2024-06-07",1.44,1.53,1.44,1.47,38600.0],["2024-06-10",1.48,1.53,1.45,1.5,14200.0],["2024-06-11",1.5,1.63,1.5,1.63,38300.0],["2024-06-12",1.63,1.66,1.58,1.62,10800.0],["2024-06-13",1.65,1.7,1.62,1.66,31800.0],["2024-06-14",1.64,1.67,1.63,1.64,21800.0],["2024-06-17",1.63,1.64,1.6,1.64,29300.0],["2024-06-18",1.62,1.62,1.52,1.52,29400.0],["2024-06-20",1.51,1.58,1.5,1.52,26500.0],["2024-06-21",1.54,1.55,1.5,1.55,38800.0],["2024-06-24",1.62,1.62,1.52,1.52,9100.0],["2024-06-25",1.54,1.55,1.49,1.5,29000.0],["2024-06-26",1.53,1.53,1.5,1.5,21000.0],["2024-06-27",1.52,1.53,1.45,1.53,37500.0],["2024-06-28",1.51,1.54,1.5,1.53,21800.0],["2024-07-01",1.52,1.55,1.51,1.54,12400.0],["2024-07-02",1.52,1.55,1.52,1.53,6900.0],["2024-07-03",1.52,1.53,1.51,1.53,2400.0],["2024-07-05",1.5,1.53,1.49,1.53,14600.0],["2024-07-08",1.5,1.52,1.45,1.49,16900.0],["2024-07-09",1.49,1.5,1.49,1.49,6300.0],["2024-07-10",1.5,1.5,1.47,1.48,6200.0],["2024-07-11",1.49,1.54,1.49,1.52,6300.0],["2024-07-12",1.52,1.55,1.52,1.55,13800.0],["2024-07-15",1.52,1.57,1.52,1.56,22100.0],["2024-07-16",1.57,1.62,1.55,1.6,46600.0],["2024-07-17",1.6,1.62,1.55,1.62,28600.0],["2024-07-18",1.59,1.62,1.59,1.6,6200.0],["2024-07-19",1.61,1.63,1.59,1.59,7600.0],["2024-07-22",1.61,1.61,1.54,1.61,19000.0],["2024-07-23",1.57,1.61,1.57,1.59,8700.0],["2024-07-24",1.58,1.62,1.58,1.61,13400.0],["2024-07-25",1.61,1.61,1.58,1.58,9900.0],["2024-07-26",1.59,1.59,1.48,1.57,24000.0],["2024-07-29",1.58,1.58,1.54,1.58,26700.0],["2024-07-30",1.57,1.58,1.55,1.56,4600.0],["2024-07-31",1.52,1.59,1.52,1.58,35800.0],["2024-08-01",1.59,1.59,1.54,1.58,12300.0],["2024-08-02",1.53,1.63,1.53,1.54,12000.0],["2024-08-05",1.43,1.52,1.39,1.49,52100.0],["2024-08-06",1.48,1.53,1.37,1.42,23900.0],["2024-08-07",1.46,1.49,1.42,1.43,39700.0],["2024-08-08",1.47,1.52,1.37,1.43,16600.0],["2024-08-09",1.43,1.49,1.43,1.46,2600.0],["2024-08-12",1.44,1.52,1.4,1.41,14100.0],["2024-08-13",1.42,1.48,1.41,1.48,15300.0],["2024-08-14",1.5,1.5,1.44,1.46,27900.0],["2024-08-15",1.49,1.55,1.49,1.52,59900.0],["2024-08-16",1.52,1.54,1.48,1.48,34700.0],["2024-08-19",1.48,1.54,1.47,1.47,29700.0],["2024-08-20",1.45,1.54,1.45,1.49,26400.0],["2024-08-21",1.53,1.54,1.42,1.5,29200.0],["2024-08-22",1.48,1.53,1.48,1.49,33500.0],["2024-08-23",1.46,1.54,1.46,1.48,18200.0],["2024-08-26",1.48,1.53,1.47,1.5,5300.0],["2024-08-27",1.51,1.51,1.49,1.49,18500.0],["2024-08-28",1.5,1.55,1.48,1.54,36200.0],["2024-08-29",1.55,1.55,1.5,1.53,14200.0],["2024-08-30",1.54,1.55,1.5,1.5,15900.0],["2024-09-03",1.5,1.52,1.49,1.51,30200.0],["2024-09-04",1.49,1.55,1.46,1.51,26800.0],["2024-09-05",1.51,1.52,1.51,1.51,8800.0],["2024-09-06",1.47,1.52,1.47,1.51,9100.0],["2024-09-09",1.49,1.51,1.46,1.47,16200.0],["2024-09-10",1.49,1.52,1.46,1.47,4000.0],["2024-09-11",1.48,1.5,1.43,1.45,46400.0],["2024-09-12",1.49,1.5,1.44,1.44,5400.0],["2024-09-13",1.46,1.48,1.45,1.47,32400.0],["2024-09-16",1.47,1.48,1.34,1.4,118200.0],["2024-09-17",1.43,1.45,1.41,1.42,41400.0],["2024-09-18",1.42,1.48,1.42,1.42,27500.0],["2024-09-19",1.43,1.47,1.43,1.44,20600.0],["2024-09-20",1.44,1.5,1.44,1.5,43400.0],["2024-09-23",1.49,1.5,1.44,1.44,36300.0],["2024-09-24",1.46,1.46,1.43,1.43,39200.0],["2024-09-25",1.44,1.44,1.42,1.42,8900.0],["2024-09-26",1.44,1.46,1.42,1.44,37700.0],["2024-09-27",1.44,1.48,1.4,1.41,113200.0],["2024-09-30",1.43,1.43,1.36,1.36,80900.0],["2024-10-01",1.38,1.42,1.32,1.33,71700.0],["2024-10-02",1.3,1.4,1.3,1.37,19700.0],["2024-10-03",1.37,1.41,1.37,1.39,7000.0],["2024-10-04",1.39,1.42,1.39,1.41,28900.0],["2024-10-07",1.4,1.43,1.39,1.41,28000.0],["2024-10-08",1.39,1.42,1.37,1.39,26300.0],["2024-10-09",1.39,1.41,1.36,1.36,7400.0],["2024-10-10",1.39,1.42,1.38,1.39,24300.0],["2024-10-11",1.39,1.39,1.36,1.37,22700.0],["2024-10-14",1.39,1.42,1.37,1.39,36300.0],["2024-10-15",1.37,1.42,1.36,1.38,6000.0],["2024-10-16",1.43,1.43,1.39,1.4,10500.0],["2024-10-17",1.39,1.4,1.39,1.4,22400.0],["2024-10-18",1.4,1.42,1.4,1.41,6900.0],["2024-10-21",1.38,1.46,1.38,1.44,61900.0],["2024-10-22",1.43,1.43,1.39,1.4,16000.0],["2024-10-23",1.4,1.41,1.4,1.4,37900.0],["2024-10-24",1.39,1.4,1.39,1.4,1600.0],["2024-10-25",1.41,1.42,1.39,1.4,42800.0],["2024-10-28",1.39,1.4,1.39,1.4,1200.0],["2024-10-29",1.38,1.4,1.37,1.37,21500.0],["2024-10-30",1.37,1.39,1.37,1.37,20400.0],["2024-10-31",1.37,1.39,1.37,1.38,132700.0],["2024-11-01",1.38,1.39,1.3,1.34,277900.0],["2024-11-04",1.34,1.36,1.34,1.36,62700.0],["2024-11-05",1.38,1.38,1.34,1.35,10100.0],["2024-11-06",1.38,1.42,1.35,1.4,79700.0],["2024-11-07",1.46,1.48,1.39,1.39,60300.0],["2024-11-08",1.4,1.54,1.39,1.46,153900.0],["2024-11-11",1.5,1.53,1.45,1.48,212900.0],["2024-11-12",1.5,1.52,1.49,1.52,178300.0],["2024-11-13",1.53,1.55,1.5,1.52,24300.0],["2024-11-14",1.52,1.54,1.5,1.5,50200.0],["2024-11-15",1.48,1.5,1.48,1.49,23100.0],["2024-11-18",1.48,1.49,1.46,1.47,41900.0],["2024-11-19",1.46,1.49,1.45,1.48,35500.0],["2024-11-20",1.48,1.49,1.4,1.42,134900.0],["2024-11-21",1.45,1.49,1.42,1.49,16600.0],["2024-11-22",1.49,1.5,1.43,1.47,96800.0],["2024-11-25",1.47,1.61,1.47,1.57,121200.0],["2024-11-26",1.56,1.58,1.5,1.52,65700.0],["2024-11-27",1.55,1.56,1.49,1.54,85300.0],["2024-11-29",1.55,1.55,1.44,1.51,145400.0],["2024-12-02",1.51,1.54,1.44,1.47,175700.0],["2024-12-03",1.5,1.5,1.41,1.42,248500.0],["2024-12-04",1.44,1.47,1.36,1.42,140500.0],["2024-12-05",1.4,1.43,1.36,1.4,36000.0],["2024-12-06",1.39,1.41,1.33,1.37,143900.0],["2024-12-09",1.36,1.43,1.34,1.42,197500.0],["2024-12-10",1.42,1.5,1.39,1.48,159100.0],["2024-12-11",1.5,1.5,1.45,1.46,27500.0],["2024-12-12",1.46,1.46,1.33,1.36,227700.0],["2024-12-13",1.38,1.38,1.33,1.36,58400.0],["2024-12-16",1.37,1.41,1.32,1.35,145300.0],["2024-12-17",1.34,1.34,1.24,1.29,183600.0],["2024-12-18",1.28,1.34,1.25,1.28,126900.0],["2024-12-19",1.29,1.31,1.25,1.29,84600.0],["2024-12-20",1.27,1.36,1.25,1.34,107600.0],["2024-12-23",1.32,1.5,1.3,1.45,227700.0],["2024-12-24",1.49,1.5,1.41,1.43,155000.0],["2024-12-26",1.4,1.5,1.4,1.46,179900.0],["2024-12-27",1.47,1.47,1.39,1.45,136200.0],["2024-12-30",1.39,1.49,1.39,1.46,97900.0],["2024-12-31",1.45,1.49,1.43,1.46,45400.0],["2025-01-02",1.46,1.49,1.43,1.49,38200.0],["2025-01-03",1.49,1.64,1.47,1.61,294300.0],["2025-01-06",1.79,1.97,1.75,1.8,798300.0],["2025-01-07",1.89,2.92,1.73,2.47,6753800.0],["2025-01-08",2.49,2.52,2.05,2.39,1608200.0],["2025-01-10",2.31,2.75,2.25,2.57,1092800.0],["2025-01-13",2.7,2.74,2.11,2.2,840700.0],["2025-01-14",2.15,2.37,2.1,2.2,243700.0],["2025-01-15",2.25,2.35,2.14,2.25,202100.0],["2025-01-16",2.22,2.26,2.17,2.23,228100.0],["2025-01-17",2.26,2.44,2.26,2.43,278300.0],["2025-01-21",2.47,2.63,2.33,2.59,377300.0],["2025-01-22",2.59,2.65,2.46,2.58,314100.0],["2025-01-23",2.56,2.6,2.48,2.53,124900.0],["2025-01-24",2.55,2.55,2.36,2.43,203100.0],["2025-01-27",2.37,2.39,2.25,2.29,223600.0],["2025-01-28",2.27,2.3,1.8,2.01,980500.0],["2025-01-29",1.99,2.05,1.77,1.83,573700.0],["2025-01-30",1.83,1.91,1.79,1.79,147800.0],["2025-01-31",1.82,1.96,1.82,1.88,280000.0],["2025-02-03",1.82,1.9,1.75,1.78,350000.0],["2025-02-04",1.81,1.82,1.6,1.68,483300.0],["2025-02-05",1.66,1.84,1.57,1.84,479200.0],["2025-02-06",1.9,1.98,1.85,1.96,494800.0],["2025-02-07",1.96,1.97,1.86,1.88,246200.0],["2025-02-10",1.89,1.94,1.82,1.88,274400.0],["2025-02-11",1.9,1.9,1.76,1.78,278000.0],["2025-02-12",1.78,1.9,1.76,1.86,139100.0],["2025-02-13",1.88,1.9,1.82,1.86,122900.0],["2025-02-14",1.85,1.9,1.81,1.9,154200.0],["2025-02-18",1.87,1.95,1.85,1.89,160400.0],["2025-02-19",1.89,1.92,1.8,1.81,97900.0],["2025-02-20",1.8,1.8,1.72,1.76,105100.0],["2025-02-21",1.76,1.76,1.68,1.71,126200.0],["2025-02-24",1.74,1.74,1.59,1.65,169600.0],["2025-02-25",1.64,1.68,1.58,1.61,156700.0],["2025-02-26",1.6,1.65,1.6,1.65,65600.0],["2025-02-27",1.63,1.65,1.57,1.58,71100.0],["2025-02-28",1.57,1.61,1.51,1.53,127800.0],["2025-03-03",1.56,1.58,1.41,1.41,151900.0],["2025-03-04",1.41,1.46,1.37,1.46,144400.0],["2025-03-05",1.46,1.57,1.42,1.54,154500.0],["2025-03-06",1.48,1.54,1.42,1.44,144000.0],["2025-03-07",1.42,1.46,1.4,1.43,116400.0],["2025-03-10",1.41,1.45,1.39,1.42,89800.0],["2025-03-11",1.4,1.43,1.38,1.43,62000.0],["2025-03-12",1.44,1.44,1.4,1.43,49600.0],["2025-03-13",1.43,1.44,1.37,1.4,70400.0],["2025-03-14",1.42,1.57,1.42,1.47,107100.0],["2025-03-17",1.51,1.54,1.49,1.51,86900.0],["2025-03-18",1.48,1.48,1.42,1.45,30100.0],["2025-03-19",1.49,1.49,1.45,1.47,34500.0],["2025-03-20",1.47,1.49,1.44,1.47,47200.0],["2025-03-21",1.47,1.53,1.45,1.51,63300.0],["2025-03-24",1.55,1.63,1.51,1.59,136200.0],["2025-03-25",1.6,1.65,1.56,1.65,109100.0],["2025-03-26",1.65,1.66,1.48,1.59,275700.0],["2025-03-27",1.73,1.73,1.53,1.56,182600.0],["2025-03-28",1.56,1.56,1.43,1.47,193200.0],["2025-03-31",1.45,1.49,1.43,1.46,135600.0],["2025-04-01",1.47,1.49,1.43,1.47,54500.0],["2025-04-02",1.48,1.55,1.46,1.51,81500.0],["2025-04-03",1.5,1.5,1.41,1.43,85500.0],["2025-04-04",1.39,1.39,1.26,1.35,180300.0],["2025-04-07",1.26,1.43,1.26,1.34,244700.0],["2025-04-08",1.43,1.46,1.24,1.27,161700.0],["2025-04-09",1.27,1.45,1.27,1.37,161200.0],["2025-04-10",1.37,1.4,1.32,1.36,71500.0],["2025-04-11",1.37,1.4,1.35,1.38,39800.0],["2025-04-14",1.38,1.5,1.38,1.46,85700.0],["2025-04-15",1.42,1.57,1.42,1.55,95200.0],["2025-04-16",1.44,1.54,1.44,1.51,11000.0],["2025-04-17",1.52,1.56,1.47,1.52,31900.0],["2025-04-21",1.5,1.54,1.5,1.54,48200.0],["2025-04-22",1.54,1.63,1.47,1.62,73500.0],["2025-04-23",1.61,1.65,1.53,1.54,63300.0],["2025-04-24",1.57,1.64,1.55,1.59,67700.0],["2025-04-25",1.56,1.65,1.55,1.64,53900.0],["2025-04-28",1.61,1.68,1.58,1.63,95200.0],["2025-04-29",1.61,1.62,1.56,1.61,12500.0],["2025-04-30",1.61,1.66,1.58,1.63,35500.0],["2025-05-01",1.59,1.66,1.59,1.64,26600.0],["2025-05-02",1.63,1.63,1.58,1.58,30700.0],["2025-05-05",1.59,1.6,1.49,1.55,73900.0],["2025-05-06",1.52,1.54,1.45,1.49,34900.0],["2025-05-07",1.47,1.5,1.45,1.45,34500.0],["2025-05-08",1.45,1.53,1.45,1.52,63500.0],["2025-05-09",1.53,1.59,1.49,1.56,32200.0],["2025-05-12",1.68,1.68,1.53,1.57,125700.0],["2025-05-13",1.57,1.61,1.53,1.58,74900.0],["2025-05-14",1.57,1.59,1.55,1.56,72400.0],["2025-05-15",1.45,1.52,1.37,1.43,203000.0],["2025-05-16",1.45,1.48,1.42,1.45,64200.0],["2025-05-19",1.43,1.51,1.43,1.46,105900.0],["2025-05-20",1.46,1.47,1.42,1.44,105100.0],["2025-05-21",1.44,1.49,1.43,1.43,72300.0],["2025-05-22",1.43,1.46,1.41,1.42,65400.0],["2025-05-23",1.36,1.46,1.35,1.41,39800.0],["2025-05-27",1.43,1.45,1.41,1.41,81500.0],["2025-05-28",1.41,1.44,1.39,1.44,67500.0],["2025-05-29",1.41,1.44,1.41,1.41,35900.0],["2025-05-30",1.42,1.43,1.41,1.41,14900.0],["2025-06-02",1.41,1.42,1.38,1.39,46300.0],["2025-06-03",1.4,1.42,1.39,1.4,63300.0],["2025-06-04",1.41,1.43,1.39,1.39,68900.0],["2025-06-05",1.39,1.44,1.38,1.39,89300.0],["2025-06-06",1.38,1.44,1.38,1.4,63000.0],["2025-06-09",1.38,1.42,1.38,1.38,62700.0],["2025-06-10",1.39,1.41,1.39,1.4,72600.0],["2025-06-11",1.43,1.44,1.42,1.42,53900.0],["2025-06-12",1.4,1.42,1.35,1.37,49300.0],["2025-06-13",1.35,1.41,1.35,1.38,45200.0],["2025-06-16",1.37,1.43,1.37,1.38,56400.0],["2025-06-17",1.38,1.41,1.38,1.38,26300.0],["2025-06-18",1.4,1.42,1.4,1.4,34400.0],["2025-06-20",1.41,1.53,1.41,1.44,161200.0],["2025-06-23",1.42,1.46,1.4,1.41,49400.0],["2025-06-24",1.4,1.41,1.33,1.38,128400.0],["2025-06-25",1.38,1.47,1.32,1.42,143800.0],["2025-06-26",1.44,1.48,1.41,1.46,130400.0],["2025-06-27",1.44,1.47,1.44,1.45,44800.0],["2025-06-30",1.44,1.59,1.44,1.53,263000.0],["2025-07-01",1.55,1.69,1.52,1.58,178800.0],["2025-07-02",1.6,1.65,1.6,1.62,33900.0],["2025-07-03",1.6,1.65,1.58,1.62,50800.0],["2025-07-07",1.61,1.62,1.55,1.57,79800.0],["2025-07-08",1.6,1.63,1.58,1.59,74400.0],["2025-07-09",1.6,1.63,1.58,1.6,54700.0],["2025-07-10",1.61,1.68,1.6,1.65,88700.0],["2025-07-11",1.65,1.9,1.65,1.84,444400.0],["2025-07-14",1.84,1.92,1.72,1.73,165300.0],["2025-07-15",1.73,1.81,1.67,1.7,64200.0],["2025-07-16",1.73,1.78,1.66,1.72,61400.0],["2025-07-17",1.73,1.79,1.72,1.76,52600.0],["2025-07-18",1.8,1.85,1.76,1.78,83100.0],["2025-07-21",1.76,1.78,1.71,1.72,67000.0],["2025-07-22",1.72,1.84,1.7,1.8,121000.0],["2025-07-23",1.82,1.85,1.73,1.8,63400.0],["2025-07-24",1.8,1.8,1.76,1.77,15600.0],["2025-07-25",1.77,1.8,1.72,1.8,29400.0],["2025-07-28",1.77,1.83,1.75,1.78,63200.0],["2025-07-29",1.8,1.81,1.76,1.76,24100.0],["2025-07-30",1.76,1.77,1.72,1.73,22500.0],["2025-07-31",1.72,1.75,1.7,1.71,44600.0],["2025-08-01",1.7,1.74,1.64,1.68,49800.0],["2025-08-04",1.67,1.8,1.65,1.77,83900.0],["2025-08-05",1.77,2.02,1.71,1.9,225600.0],["2025-08-06",1.86,1.92,1.78,1.87,65800.0],["2025-08-07",1.82,1.87,1.53,1.56,362000.0],["2025-08-08",1.6,1.68,1.56,1.56,113500.0],["2025-08-11",1.56,1.56,1.38,1.46,420500.0],["2025-08-12",1.47,1.54,1.47,1.51,76700.0],["2025-08-13",1.51,1.62,1.51,1.62,93600.0],["2025-08-14",1.62,1.62,1.52,1.57,87400.0],["2025-08-15",1.56,1.56,1.5,1.52,55900.0],["2025-08-18",1.5,1.51,1.47,1.5,57200.0],["2025-08-19",1.5,1.52,1.45,1.46,44900.0],["2025-08-20",1.56,1.56,1.43,1.47,47100.0],["2025-08-21",1.44,1.5,1.44,1.44,49600.0],["2025-08-22",1.43,1.53,1.43,1.52,36500.0],["2025-08-25",1.49,1.55,1.43,1.43,137700.0],["2025-08-26",1.44,1.5,1.43,1.48,88600.0],["2025-08-27",1.49,1.5,1.48,1.48,34800.0],["2025-08-28",1.48,1.5,1.46,1.46,46600.0],["2025-08-29",1.45,1.48,1.45,1.48,46700.0],["2025-09-02",1.47,1.47,1.43,1.45,106200.0],["2025-09-03",1.45,1.45,1.38,1.41,129000.0],["2025-09-04",1.4,1.43,1.38,1.42,94600.0],["2025-09-05",1.4,1.44,1.4,1.41,22600.0],["2025-09-08",1.4,1.49,1.4,1.46,164400.0],["2025-09-09",1.47,1.54,1.47,1.49,107900.0],["2025-09-10",1.5,1.52,1.46,1.46,27700.0],["2025-09-11",1.46,1.58,1.46,1.57,140600.0],["2025-09-12",1.56,1.57,1.49,1.51,73900.0],["2025-09-15",1.54,1.55,1.48,1.5,32300.0],["2025-09-16",1.5,1.54,1.44,1.5,119300.0],["2025-09-17",1.5,1.51,1.46,1.46,41000.0],["2025-09-18",1.5,1.5,1.44,1.47,104600.0],["2025-09-19",1.46,1.51,1.42,1.42,217200.0],["2025-09-22",1.42,1.47,1.42,1.45,94500.0],["2025-09-23",1.42,1.47,1.42,1.45,80100.0],["2025-09-24",1.45,1.46,1.43,1.43,39200.0],["2025-09-25",1.44,1.48,1.39,1.46,309100.0],["2025-09-26",1.46,1.48,1.45,1.47,41200.0],["2025-09-29",1.49,1.49,1.43,1.43,37400.0],["2025-09-30",1.44,1.47,1.4,1.42,91100.0],["2025-10-01",1.41,1.45,1.37,1.37,124500.0],["2025-10-02",1.38,1.42,1.37,1.4,79400.0],["2025-10-03",1.39,1.49,1.39,1.46,106600.0],["2025-10-06",1.47,1.49,1.46,1.49,48300.0],["2025-10-07",1.47,1.5,1.41,1.44,174400.0],["2025-10-08",1.45,1.47,1.42,1.44,73600.0],["2025-10-09",1.44,1.48,1.4,1.46,100200.0],["2025-10-10",1.47,1.48,1.4,1.41,54300.0],["2025-10-13",1.44,1.44,1.38,1.41,100500.0],["2025-10-14",1.39,1.43,1.37,1.43,68000.0],["2025-10-15",1.45,1.45,1.4,1.41,64100.0],["2025-10-16",1.42,1.42,1.38,1.39,68800.0],["2025-10-17",1.4,1.43,1.38,1.43,100700.0],["2025-10-20",1.43,1.46,1.41,1.45,45200.0],["2025-10-21",1.45,1.45,1.41,1.41,69800.0],["2025-10-22",1.42,1.43,1.37,1.39,78100.0],["2025-10-23",1.39,1.46,1.39,1.46,55200.0],["2025-10-24",1.45,1.47,1.44,1.44,36000.0],["2025-10-27",1.44,1.46,1.43,1.44,27700.0],["2025-10-28",1.46,1.47,1.44,1.46,36400.0],["2025-10-29",1.45,1.46,1.41,1.44,62100.0],["2025-10-30",1.42,1.45,1.4,1.43,80000.0],["2025-10-31",1.43,1.5,1.43,1.47,83100.0],["2025-11-03",1.49,1.49,1.45,1.47,40100.0],["2025-11-04",1.45,1.49,1.44,1.48,58400.0],["2025-11-05",1.43,1.52,1.43,1.49,59000.0],["2025-11-06",1.45,1.52,1.45,1.51,59600.0],["2025-11-07",1.49,1.5,1.45,1.46,52600.0],["2025-11-10",1.46,1.49,1.45,1.45,22500.0],["2025-11-11",1.47,1.48,1.45,1.47,63600.0],["2025-11-12",1.47,1.5,1.41,1.43,148800.0],["2025-11-13",1.4,1.43,1.36,1.42,94200.0],["2025-11-14",1.39,1.42,1.38,1.41,52200.0],["2025-11-17",1.41,1.41,1.37,1.39,54300.0],["2025-11-18",1.37,1.4,1.37,1.39,30800.0],["2025-11-19",1.4,1.41,1.38,1.41,48800.0],["2025-11-20",1.41,1.42,1.36,1.36,97100.0],["2025-11-21",1.38,1.4,1.37,1.38,16400.0],["2025-11-24",1.37,1.39,1.35,1.36,114200.0],["2025-11-25",1.4,1.42,1.38,1.42,38000.0],["2025-11-26",1.38,1.45,1.38,1.45,26500.0],["2025-11-28",1.39,1.45,1.39,1.44,41000.0],["2025-12-01",1.44,1.45,1.4,1.43,19500.0],["2025-12-02",1.43,1.45,1.4,1.4,28700.0],["2025-12-03",1.41,1.42,1.37,1.4,71500.0],["2025-12-04",1.41,1.43,1.4,1.41,25300.0],["2025-12-05",1.41,1.43,1.4,1.41,44800.0],["2025-12-08",1.41,1.42,1.4,1.42,45700.0],["2025-12-09",1.42,1.46,1.4,1.44,28600.0],["2025-12-10",1.44,1.5,1.44,1.49,92300.0],["2025-12-11",1.49,1.5,1.46,1.46,23000.0],["2025-12-12",1.46,1.5,1.45,1.47,22200.0],["2025-12-15",1.45,1.49,1.41,1.42,52900.0],["2025-12-16",1.43,1.49,1.43,1.44,52100.0],["2025-12-17",1.45,1.47,1.43,1.43,19900.0],["2025-12-18",1.43,1.5,1.43,1.46,50500.0],["2025-12-19",1.45,1.47,1.38,1.38,135000.0],["2025-12-22",1.38,1.4,1.33,1.36,285600.0],["2025-12-23",1.33,1.39,1.32,1.32,315400.0],["2025-12-24",1.33,1.34,1.32,1.33,47000.0],["2025-12-26",1.34,1.36,1.32,1.33,38700.0],["2025-12-29",1.37,1.37,1.34,1.36,52900.0],["2025-12-30",1.35,1.37,1.35,1.35,39300.0],["2025-12-31",1.34,1.36,1.34,1.36,59300.0],["2026-01-02",1.36,1.39,1.35,1.38,37900.0],["2026-01-05",1.37,1.42,1.37,1.4,36900.0],["2026-01-06",1.4,1.43,1.39,1.4,33300.0],["2026-01-07",1.4,1.41,1.37,1.38,30800.0],["2026-01-08",1.36,1.4,1.36,1.38,42900.0],["2026-01-09",1.37,1.4,1.36,1.38,44800.0],["2026-01-12",1.37,1.4,1.35,1.37,62300.0],["2026-01-13",1.35,1.38,1.35,1.36,49600.0],["2026-01-14",1.38,1.38,1.37,1.37,14700.0],["2026-01-15",1.38,1.4,1.36,1.37,46900.0],["2026-01-16",1.36,1.39,1.35,1.36,49600.0],["2026-01-20",1.35,1.38,1.35,1.36,139700.0],["2026-01-21",1.36,1.4,1.35,1.36,62400.0],["2026-01-22",1.37,1.39,1.36,1.36,48800.0],["2026-01-23",1.37,1.37,1.34,1.35,68500.0],["2026-01-26",1.36,1.36,1.34,1.35,37300.0],["2026-01-27",1.35,1.37,1.35,1.37,41700.0],["2026-01-28",1.37,1.38,1.36,1.38,25800.0],["2026-01-29",1.38,1.41,1.37,1.41,41600.0],["2026-01-30",1.39,1.42,1.39,1.4,37800.0],["2026-02-02",1.38,1.42,1.38,1.39,48600.0],["2026-02-03",1.4,1.42,1.39,1.41,60800.0],["2026-02-04",1.41,1.41,1.3,1.37,72500.0],["2026-02-05",1.37,1.37,1.32,1.33,23400.0],["2026-02-06",1.35,1.37,1.34,1.34,33900.0],["2026-02-09",1.33,1.36,1.31,1.33,85100.0],["2026-02-10",1.33,1.37,1.33,1.34,44100.0],["2026-02-11",1.34,1.36,1.32,1.32,28700.0],["2026-02-12",1.33,1.35,1.31,1.31,43100.0],["2026-02-13",1.32,1.33,1.31,1.31,21000.0],["2026-02-17",1.32,1.33,1.3,1.32,44500.0],["2026-02-18",1.33,1.35,1.3,1.32,66500.0],["2026-02-19",1.32,1.34,1.32,1.32,25000.0],["2026-02-20",1.3,1.35,1.3,1.34,24500.0],["2026-02-23",1.35,1.35,1.32,1.33,15800.0],["2026-02-24",1.33,1.35,1.32,1.35,14200.0],["2026-02-25",1.34,1.35,1.33,1.34,15500.0],["2026-02-26",1.34,1.35,1.33,1.34,24900.0],["2026-02-27",1.34,1.35,1.33,1.35,23600.0],["2026-03-02",1.35,1.44,1.35,1.41,73700.0],["2026-03-03",1.41,1.41,1.39,1.4,12000.0],["2026-03-04",1.43,1.43,1.39,1.39,12100.0],["2026-03-05",1.4,1.41,1.35,1.37,21300.0],["2026-03-06",1.35,1.4,1.33,1.34,45400.0],["2026-03-09",1.33,1.35,1.29,1.32,59300.0],["2026-03-10",1.3,1.32,1.25,1.26,98300.0],["2026-03-11",1.26,1.28,1.24,1.25,45100.0],["2026-03-12",1.28,1.29,1.25,1.26,28000.0],["2026-03-13",1.28,1.31,1.22,1.22,25500.0],["2026-03-16",1.22,1.28,1.21,1.21,45800.0],["2026-03-17",1.24,1.27,1.24,1.25,32800.0],["2026-03-18",1.26,1.29,1.21,1.21,120800.0],["2026-03-19",1.15,1.18,1.03,1.09,216400.0],["2026-03-20",1.07,1.14,1.05,1.05,106200.0],["2026-03-23",1.06,1.18,1.05,1.17,115100.0],["2026-03-24",1.13,1.17,1.13,1.13,32600.0],["2026-03-25",1.13,1.17,1.09,1.15,53100.0],["2026-03-26",1.14,1.17,1.09,1.12,66200.0],["2026-03-27",1.12,1.13,1.09,1.12,54300.0],["2026-03-30",1.11,1.16,1.09,1.14,49400.0],["2026-03-31",1.15,1.18,1.13,1.14,20700.0],["2026-04-01",1.16,1.17,1.14,1.16,9300.0],["2026-04-02",1.12,1.15,1.12,1.13,15400.0],["2026-04-06",1.16,1.19,1.14,1.18,13700.0],["2026-04-07",1.15,1.25,1.15,1.18,22900.0],["2026-04-08",1.18,1.22,1.16,1.18,42800.0],["2026-04-09",1.2,1.22,1.17,1.18,9700.0],["2026-04-10",1.19,1.19,1.14,1.14,23400.0],["2026-04-13",1.15,1.18,1.15,1.16,10200.0],["2026-04-14",1.14,1.19,1.14,1.19,27000.0],["2026-04-15",1.17,1.21,1.17,1.18,26100.0],["2026-04-16",1.21,1.25,1.2,1.24,31500.0],["2026-04-17",1.23,1.25,1.21,1.22,13300.0],["2026-04-20",1.23,1.26,1.2,1.21,18600.0],["2026-04-21",1.21,1.22,1.19,1.19,12400.0],["2026-04-22",1.19,1.19,1.16,1.18,12800.0],["2026-04-23",1.18,1.22,1.18,1.2,11700.0],["2026-04-24",1.2,1.2,1.18,1.19,9600.0],["2026-04-27",1.18,1.22,1.18,1.2,23500.0],["2026-04-28",1.22,1.22,1.18,1.18,4900.0],["2026-04-29",1.18,1.18,1.17,1.17,11900.0],["2026-04-30",1.19,1.19,1.16,1.16,20100.0],["2026-05-01",1.17,1.18,1.16,1.17,14700.0],["2026-05-04",1.16,1.29,1.16,1.28,86900.0],["2026-05-05",1.27,1.35,1.27,1.34,98000.0],["2026-05-06",1.34,1.37,1.34,1.35,37100.0],["2026-05-07",1.34,1.4,1.31,1.31,27800.0],["2026-05-08",1.3,1.32,1.24,1.28,28900.0],["2026-05-11",1.27,1.27,1.16,1.25,25200.0],["2026-05-12",1.25,1.3,1.24,1.28,21800.0],["2026-05-13",1.27,1.34,1.27,1.31,216300.0],["2026-05-14",1.47,1.65,1.47,1.59,682100.0],["2026-05-15",1.59,1.59,1.49,1.52,108800.0],["2026-05-18",1.57,1.74,1.57,1.59,342000.0],["2026-05-19",1.57,1.58,1.44,1.48,197300.0],["2026-05-20",1.46,1.58,1.4,1.53,60800.0],["2026-05-21",1.5,1.61,1.5,1.57,69600.0],["2026-05-22",1.54,1.58,1.48,1.53,80500.0],["2026-05-26",1.52,1.63,1.52,1.59,50700.0],["2026-05-27",1.63,1.71,1.6,1.64,144900.0],["2026-05-28",1.63,1.67,1.62,1.67,55500.0],["2026-05-29",1.63,1.69,1.61,1.61,129400.0],["2026-06-01",1.6,1.63,1.56,1.56,57800.0],["2026-06-02",1.6,1.62,1.5,1.56,57800.0],["2026-06-03",1.54,1.64,1.51,1.53,29300.0],["2026-06-04",1.53,1.6,1.51,1.55,32300.0],["2026-06-05",1.5,1.53,1.49,1.51,24200.0],["2026-06-08",1.51,1.57,1.49,1.49,48000.0],["2026-06-09",1.5,1.54,1.43,1.46,90800.0],["2026-06-10",1.49,1.67,1.49,1.65,178200.0],["2026-06-11",1.66,1.76,1.65,1.71,163900.0],["2026-06-12",1.75,1.83,1.71,1.81,191200.0],["2026-06-15",1.81,1.84,1.75,1.77,123900.0],["2026-06-16",1.76,1.8,1.73,1.74,58400.0],["2026-06-17",1.75,1.75,1.65,1.72,70200.0],["2026-06-18",1.71,1.86,1.71,1.82,294600.0],["2026-06-22",1.77,1.85,1.77,1.79,84300.0],["2026-06-23",1.85,1.99,1.82,1.98,278100.0],["2026-06-24",1.98,2.23,1.98,2.16,431900.0],["2026-06-25",2.17,2.2,2.07,2.15,157900.0],["2026-06-26",2.14,2.22,2.05,2.21,122500.0],["2026-06-29",2.24,2.25,2.1,2.22,143600.0],["2026-06-30",2.21,2.52,2.21,2.48,399600.0],["2026-07-01",2.57,2.62,2.49,2.55,319700.0],["2026-07-02",2.55,2.58,2.37,2.48,110700.0],["2026-07-06",2.44,2.47,2.31,2.37,100500.0],["2026-07-07",2.26,2.38,2.26,2.35,105200.0],["2026-07-08",2.32,2.32,2.07,2.1,149200.0],["2026-07-09",2.12,2.29,2.1,2.13,90400.0],["2026-07-10",2.14,2.34,2.14,2.29,143500.0],["2026-07-13",2.29,2.37,2.17,2.24,64200.0],["2026-07-14",2.23,2.5,2.23,2.47,91300.0],["2026-07-15",2.43,2.59,2.27,2.41,109700.0],["2026-07-16",2.39,2.44,2.2,2.23,160600.0],["2026-07-17",2.2,2.21,2.07,2.12,134200.0],["2026-07-20",2.12,2.12,1.88,2.04,427900.0],["2026-07-21",2.01,2.15,1.97,2.03,108100.0],["2026-07-22",2.02,2.13,1.97,2.02,141100.0],["2026-07-23",1.99,2.01,1.88,1.89,275700.0],["2026-07-24",1.91,1.99,1.87,1.93,118200.0],["2026-07-27",1.88,1.96,1.86,1.93,110700.0],["2026-07-28",1.93,1.97,1.85,1.95,121200.0],["2026-07-29",1.94,2.02,1.94,1.97,202100.0],["2026-07-30",2.12,2.15,1.97,2.14,340100.0],["2026-07-31",2.16,2.26,2.08,2.13,248300.0],["2026-08-03",2.13,2.31,2.11,2.22,324200.0],["2026-08-04",2.32,2.33,2.18,2.25,255900.0],["2026-08-05",2.29,2.44,2.26,2.33,280500.0],["2026-08-06",2.31,2.41,2.29,2.31,187900.0],["2026-08-07",2.3,2.35,2.23,2.32,234500.0],["2026-08-10",2.3,2.36,2.16,2.2,282300.0],["2026-08-11",2.22,2.27,2.16,2.23,308000.0],["2026-08-12",2.23,2.43,2.15,2.38,2795900.0],["2026-08-13",2.65,2.9775,2.41,2.59,2309657.0],["2026-08-14",2.64,2.805,2.5,2.76,479898.430683],["2026-08-17",2.7,2.75,2.36,2.45,776541.536655]]}