{"t":"ALTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-03-24",976.5,1044.75,947.1,1008.0,207.0],["2005-03-28",1050.0,1155.0,1050.0,1076.25,586.0],["2005-03-29",1085.7,1110.9,999.6,1032.15,159.0],["2005-03-30",1050.0,1068.9,1042.65,1050.0,95.0],["2005-03-31",1076.25,1076.25,1044.75,1053.15,184.0],["2005-04-01",1050.0,1097.25,1030.05,1097.25,240.0],["2005-04-04",1097.25,1097.25,1055.25,1080.45,75.0],["2005-04-05",1076.25,1228.5,1076.25,1155.0,310.0],["2005-04-06",1186.5,1417.5,1181.25,1333.5,713.0],["2005-04-07",1365.0,1415.4,1323.0,1358.7,608.0],["2005-04-08",1260.0,1335.6,1260.0,1281.0,309.0],["2005-04-11",1186.5,1232.7,1144.5,1185.45,303.0],["2005-04-12",1185.45,1192.8,1114.05,1118.25,301.0],["2005-04-13",1059.45,1197.0,1055.25,1079.4,310.0],["2005-04-14",1139.25,1204.35,1061.55,1139.25,294.0],["2005-04-15",1153.95,1170.75,1124.55,1137.15,308.0],["2005-04-18",1123.5,1123.5,1050.0,1051.05,125.0],["2005-04-19",1153.95,1153.95,1061.55,1100.4,78.0],["2005-04-20",1128.75,1128.75,1061.55,1083.6,88.0],["2005-04-21",1060.5,1076.25,945.0,953.4,276.0],["2005-04-22",1035.3,1035.3,950.25,991.2,434.0],["2005-04-25",970.2,981.75,907.2,945.0,236.0],["2005-04-26",846.3,934.5,741.3,905.1,319.0],["2005-04-27",772.8,929.25,772.8,903.0,238.0],["2005-04-28",924.0,924.0,864.15,900.9,61.0],["2005-04-29",924.0,924.0,846.3,910.35,125.0],["2005-05-02",910.35,939.75,910.35,934.5,115.0],["2005-05-03",976.5,976.5,892.5,959.7,261.0],["2005-05-04",940.8,997.5,932.4,996.45,199.0],["2005-05-05",1019.55,1023.75,955.5,1023.75,134.0],["2005-05-06",1023.75,1050.0,990.15,1040.55,175.0],["2005-05-09",1050.0,1057.35,1044.75,1050.0,112.0],["2005-05-10",1054.2,1075.2,1036.35,1075.2,288.0],["2005-05-11",1068.9,1068.9,1039.5,1060.5,86.0],["2005-05-12",1082.55,1152.9,1025.85,1102.5,321.0],["2005-05-13",1128.75,1128.75,1062.6,1113.0,203.0],["2005-05-16",1128.75,1152.9,1097.25,1149.75,230.0],["2005-05-17",1149.75,1153.95,1126.65,1127.7,173.0],["2005-05-18",1128.75,1128.75,1025.85,1097.25,107.0],["2005-05-19",1075.2,1075.2,1044.75,1048.95,85.0],["2005-05-20",1044.75,1055.25,1044.75,1050.0,130.0],["2005-05-23",1042.65,1055.25,1037.4,1044.75,50.0],["2005-05-24",1044.75,1044.75,1025.85,1043.7,43.0],["2005-05-25",1025.85,1050.0,998.55,1050.0,119.0],["2005-05-26",1059.45,1101.45,1002.75,1073.1,198.0],["2005-05-27",1097.25,1122.45,1086.75,1122.45,349.0],["2005-05-31",1155.0,1155.0,1077.3,1148.7,289.0],["2005-06-01",1077.3,1144.5,1077.3,1097.25,195.0],["2005-06-02",1098.3,1144.5,1048.95,1059.45,180.0],["2005-06-03",1050.0,1134.0,946.05,1100.4,123.0],["2005-06-06",1170.75,1170.75,1090.95,1160.25,237.0],["2005-06-07",1181.25,1202.25,1145.55,1181.25,332.0],["2005-06-08",1207.5,1237.95,1118.25,1229.55,308.0],["2005-06-09",1257.9,1258.95,1172.85,1212.75,406.0],["2005-06-10",1256.85,1258.95,1200.15,1242.15,196.0],["2005-06-13",1250.55,1250.55,1155.0,1227.45,250.0],["2005-06-14",1203.3,1207.5,984.9,1185.45,206.0],["2005-06-15",1258.95,1258.95,1128.75,1130.85,722.0],["2005-06-16",1233.75,1233.75,1128.75,1149.75,461.0],["2005-06-17",1156.05,1165.5,1142.4,1160.25,524.0],["2005-06-20",1232.7,1232.7,1025.85,1039.5,680.0],["2005-06-21",1039.5,1039.5,866.25,959.7,1511.0],["2005-06-22",945.0,1060.5,932.4,960.75,452.0],["2005-06-23",945.0,996.45,915.6,976.5,688.0],["2005-06-24",1036.35,1086.75,979.65,1000.65,2945.0],["2005-06-27",1074.15,1074.15,969.15,991.2,511.0],["2005-06-28",951.3,1022.7,951.3,966.0,291.0],["2005-06-29",946.05,1018.5,945.0,1010.1,269.0],["2005-06-30",1018.5,1048.95,979.65,1046.85,936.0],["2005-07-01",1044.75,1048.95,1022.7,1048.95,332.0],["2005-07-05",1048.95,1057.35,988.05,994.35,402.0],["2005-07-06",1021.65,1021.65,975.45,995.4,361.0],["2005-07-07",973.35,983.85,960.75,960.75,125.0],["2005-07-08",949.2,970.2,935.55,962.85,217.0],["2005-07-11",972.3,1009.05,967.05,992.25,150.0],["2005-07-12",982.8,1008.0,936.6,972.3,383.0],["2005-07-13",1019.55,1019.55,937.65,947.1,378.0],["2005-07-14",997.5,997.5,916.65,934.5,309.0],["2005-07-15",939.75,939.75,910.35,932.4,65.0],["2005-07-18",897.75,899.85,834.75,866.25,1004.0],["2005-07-19",822.15,834.75,771.75,816.9,1410.0],["2005-07-20",817.95,840.0,809.55,838.95,412.0],["2005-07-21",837.9,871.5,825.3,871.5,477.0],["2005-07-22",868.35,903.0,868.35,887.25,407.0],["2005-07-25",888.3,895.65,840.0,842.1,458.0],["2005-07-26",873.6,882.0,840.0,866.25,712.0],["2005-07-27",857.85,882.0,857.85,882.0,226.0],["2005-07-28",882.0,882.0,868.35,871.5,257.0],["2005-07-29",857.85,871.5,840.0,854.7,345.0],["2005-08-01",850.5,865.2,843.15,843.15,373.0],["2005-08-02",843.15,845.25,815.85,845.25,337.0],["2005-08-03",864.15,895.65,787.5,835.8,139.0],["2005-08-04",852.6,852.6,792.75,840.0,372.0],["2005-08-05",850.5,896.7,835.8,855.75,118.0],["2005-08-08",892.5,892.5,840.0,849.45,141.0],["2005-08-09",840.0,866.25,834.75,843.15,147.0],["2005-08-10",829.5,929.25,820.05,924.0,678.0],["2005-08-11",939.75,976.5,892.5,907.2,951.0],["2005-08-12",971.25,971.25,914.55,943.95,1040.0],["2005-08-15",946.05,1018.5,945.0,1004.85,868.0],["2005-08-16",1013.25,1026.9,927.15,959.7,830.0],["2005-08-17",946.05,946.05,893.55,922.95,320.0],["2005-08-18",907.2,956.55,900.9,921.9,230.0],["2005-08-19",925.05,925.05,888.3,901.95,106.0],["2005-08-22",884.1,924.0,882.0,901.95,446.0],["2005-08-23",927.15,945.0,892.5,934.5,705.0],["2005-08-24",934.5,939.75,918.75,924.0,239.0],["2005-08-25",961.8,969.15,904.05,919.8,369.0],["2005-08-26",904.05,929.25,904.05,905.1,116.0],["2005-08-29",934.5,957.6,887.25,892.5,317.0],["2005-08-30",901.95,901.95,883.05,888.3,304.0],["2005-08-31",874.65,883.05,858.9,876.75,316.0],["2005-09-01",877.8,877.8,813.75,819.0,453.0],["2005-09-02",813.75,865.2,813.75,865.2,1290.0],["2005-09-06",866.25,876.75,856.8,873.6,488.0],["2005-09-07",876.75,876.75,853.65,855.75,460.0],["2005-09-08",855.75,865.2,838.95,861.0,466.0],["2005-09-09",876.75,1011.15,866.25,962.85,2353.0],["2005-09-12",985.95,985.95,935.55,949.2,739.0],["2005-09-13",950.25,950.25,918.75,918.75,302.0],["2005-09-14",910.35,955.5,900.9,939.75,519.0],["2005-09-15",945.0,1023.75,943.95,1011.15,1169.0],["2005-09-16",1008.0,1029.0,997.5,1026.9,886.0],["2005-09-19",1018.5,1097.25,1018.5,1092.0,1002.0],["2005-09-20",1121.4,1121.4,1060.5,1064.7,560.0],["2005-09-21",1087.8,1110.9,1034.25,1085.7,904.0],["2005-09-22",1122.45,1156.05,1055.25,1146.6,1345.0],["2005-09-23",1176.0,1184.4,1123.5,1173.9,984.0],["2005-09-26",1205.4,1205.4,1125.6,1176.0,1051.0],["2005-09-27",1207.5,1207.5,1073.1,1111.95,590.0],["2005-09-28",1081.5,1081.5,995.4,1029.0,690.0],["2005-09-29",999.6,1097.25,992.25,1060.5,529.0],["2005-09-30",1095.15,1096.2,997.5,1083.6,729.0],["2005-10-03",1092.0,1123.5,1035.3,1123.5,579.0],["2005-10-04",1140.3,1140.3,1051.05,1099.35,437.0],["2005-10-05",1102.5,1102.5,1033.2,1046.85,390.0],["2005-10-06",1029.0,1038.45,942.9,966.0,824.0],["2005-10-07",946.05,1123.5,946.05,1039.5,871.0],["2005-10-10",1076.25,1076.25,984.9,984.9,272.0],["2005-10-11",998.55,998.55,933.45,940.8,380.0],["2005-10-12",933.45,939.75,861.0,872.55,470.0],["2005-10-13",870.45,912.45,822.15,912.45,1132.0],["2005-10-14",956.55,956.55,851.55,911.4,535.0],["2005-10-17",893.55,943.95,893.55,940.8,331.0],["2005-10-18",912.45,945.0,887.25,911.4,450.0],["2005-10-19",922.95,922.95,883.05,900.9,294.0],["2005-10-20",943.95,943.95,882.0,891.45,315.0],["2005-10-21",891.45,891.45,809.55,809.55,1488.0],["2005-10-24",809.55,861.0,809.55,857.85,498.0],["2005-10-25",890.4,911.4,862.05,911.4,654.0],["2005-10-26",928.2,992.25,927.15,981.75,648.0],["2005-10-27",971.25,972.3,917.7,945.0,492.0],["2005-10-28",935.55,950.25,931.35,950.25,411.0],["2005-10-31",940.8,943.95,931.35,939.75,178.0],["2005-11-01",934.5,939.75,930.3,936.6,262.0],["2005-11-02",945.0,955.5,921.9,945.0,425.0],["2005-11-03",955.5,971.25,943.95,971.25,234.0],["2005-11-04",961.8,981.75,934.5,952.35,375.0],["2005-11-07",963.9,968.1,933.45,959.7,243.0],["2005-11-08",939.75,959.7,936.6,956.55,291.0],["2005-11-09",954.45,982.8,946.05,956.55,232.0],["2005-11-10",975.45,992.25,964.95,991.2,670.0],["2005-11-11",987.0,987.0,961.8,977.55,320.0],["2005-11-14",976.5,980.7,938.7,943.95,315.0],["2005-11-15",1006.95,1102.5,984.9,1060.5,2543.0],["2005-11-16",1065.75,1090.95,1038.45,1081.5,2415.0],["2005-11-17",1092.0,1286.25,1086.75,1242.15,4048.0],["2005-11-18",1287.3,1287.3,1187.55,1242.15,2170.0],["2005-11-21",1262.1,1378.65,1233.75,1377.6,3074.0],["2005-11-22",1391.25,1400.7,1324.05,1362.9,3474.0],["2005-11-23",1388.1,1388.1,1335.6,1358.7,1107.0],["2005-11-25",1359.75,1396.5,1325.1,1389.15,606.0],["2005-11-28",1412.25,1430.1,1366.05,1415.4,1429.0],["2005-11-29",1443.75,1446.9,1166.55,1184.4,3011.0],["2005-11-30",1182.3,1184.4,1077.3,1130.85,3240.0],["2005-12-01",1150.8,1176.0,1066.8,1109.85,2245.0],["2005-12-02",1109.85,1211.7,1109.85,1166.55,2013.0],["2005-12-05",1206.45,1206.45,1034.25,1047.9,6444.0],["2005-12-06",1065.75,1065.75,1013.25,1039.5,2428.0],["2005-12-07",1050.0,1055.25,1041.6,1042.65,2024.0],["2005-12-08",1044.75,1102.5,1039.5,1050.0,1226.0],["2005-12-09",1055.25,1055.25,967.05,978.6,2686.0],["2005-12-12",995.4,1002.75,960.75,966.0,1700.0],["2005-12-13",991.2,992.25,939.75,939.75,1207.0],["2005-12-14",946.05,958.65,939.75,954.45,2252.0],["2005-12-15",984.9,1001.7,950.25,979.65,1979.0],["2005-12-16",1005.9,1123.5,997.5,1110.9,5571.0],["2005-12-19",1102.5,1102.5,1062.6,1094.1,2336.0],["2005-12-20",1104.6,1104.6,1030.05,1071.0,1336.0],["2005-12-21",1096.2,1096.2,1066.8,1082.55,880.0],["2005-12-22",1110.9,1110.9,1060.5,1064.7,1388.0],["2005-12-23",1074.15,1081.5,1046.85,1060.5,813.0],["2005-12-27",1060.5,1060.5,1002.75,1019.55,539.0],["2005-12-28",1010.1,1044.75,1003.8,1040.55,570.0],["2005-12-29",1048.95,1137.15,1048.95,1137.15,3437.0],["2005-12-30",1115.1,1170.75,1099.35,1136.1,1875.0],["2006-01-03",1181.25,1181.25,1132.95,1160.25,1441.0],["2006-01-04",1168.65,1176.0,1126.65,1170.75,1911.0],["2006-01-05",1180.2,1195.95,1128.75,1136.1,1130.0],["2006-01-06",1166.55,1188.6,1136.1,1186.5,2930.0],["2006-01-09",1194.9,1218.0,1141.35,1161.3,3486.0],["2006-01-10",1210.65,1210.65,1134.0,1144.5,1533.0],["2006-01-11",1139.25,1140.3,1097.25,1108.8,1590.0],["2006-01-12",1101.45,1113.0,1063.65,1069.95,1868.0],["2006-01-13",1066.8,1084.65,1047.9,1069.95,1024.0],["2006-01-17",1090.95,1090.95,1050.0,1059.45,1864.0],["2006-01-18",1059.45,1080.45,1044.75,1063.65,1044.0],["2006-01-19",1092.0,1092.0,1044.75,1048.95,1534.0],["2006-01-20",1060.5,1102.5,1050.0,1092.0,3211.0],["2006-01-23",1092.0,1202.25,1089.9,1195.95,11734.0],["2006-01-24",1205.4,1269.45,1205.4,1233.75,9686.0],["2006-01-25",1233.75,1291.5,1223.25,1269.45,13169.0],["2006-01-26",1291.5,1312.5,1268.4,1270.5,6077.0],["2006-01-27",1302.0,1312.5,1267.35,1284.15,3275.0],["2006-01-30",1312.5,1564.5,1307.25,1537.2,18221.0],["2006-01-31",1653.75,2009.7,1576.05,1977.15,39905.0],["2006-02-01",1886.85,1891.05,1598.1,1606.5,45409.0],["2006-02-02",1701.0,1903.65,1642.2,1848.0,22137.0],["2006-02-03",1861.65,1861.65,1704.15,1774.5,7465.0],["2006-02-06",1806.0,1942.5,1744.05,1777.65,11747.0],["2006-02-07",1837.5,1837.5,1660.05,1680.0,6168.0],["2006-02-08",1692.6,1785.0,1680.0,1768.2,3257.0],["2006-02-09",1816.5,1851.15,1737.75,1758.75,5482.0],["2006-02-10",1825.95,1908.9,1765.05,1890.0,8470.0],["2006-02-13",1926.75,2094.75,1895.25,2032.8,23835.0],["2006-02-14",2067.45,2072.7,1900.5,2007.6,10150.0],["2006-02-15",1963.5,2009.7,1916.25,1969.8,4634.0],["2006-02-16",1993.95,1993.95,1797.6,1839.6,10232.0],["2006-02-17",1845.9,1870.05,1732.5,1758.75,6810.0],["2006-02-21",1837.5,1890.0,1800.75,1851.15,7237.0],["2006-02-22",1887.9,1911.0,1800.75,1888.95,5211.0],["2006-02-23",1913.1,1913.1,1837.5,1892.1,4887.0],["2006-02-24",1942.5,2070.6001,1905.75,2012.85,14252.0],["2006-02-27",2105.25,2126.25,2024.4,2074.8,8821.0],["2006-02-28",2100.0,2100.0,1906.8,1974.0,5163.0],["2006-03-01",2016.0,2092.6499,2001.3,2063.25,6321.0],["2006-03-02",2041.2,2157.75,2041.2,2059.05,10380.0],["2006-03-03",2098.95,2098.95,1991.85,1999.2,6283.0],["2006-03-06",2054.8501,2054.8501,1954.05,1989.75,9208.0],["2006-03-07",1996.05,2004.45,1909.95,1977.15,5406.0],["2006-03-08",1964.55,1979.25,1845.9,1867.95,8042.0],["2006-03-09",1895.25,1932.0,1798.65,1809.15,7992.0],["2006-03-10",1863.75,1874.25,1821.75,1861.65,2699.0],["2006-03-13",1911.0,1968.75,1898.4,1929.9,4574.0],["2006-03-14",1947.75,1949.85,1878.45,1890.0,4327.0],["2006-03-15",1916.25,1925.7,1886.85,1911.0,3431.0],["2006-03-16",1944.6,2037.0,1944.6,2009.7,8492.0],["2006-03-17",1995.0,2046.45,1974.0,2002.35,5662.0],["2006-03-20",2046.45,2046.45,1982.4,1997.1,3384.0],["2006-03-21",2006.55,2031.75,1963.5,1975.05,2964.0],["2006-03-22",1951.95,1992.9,1921.5,1944.6,4443.0],["2006-03-23",1970.85,1970.85,1886.85,1902.6,6308.0],["2006-03-24",1930.95,1932.0,1891.05,1895.25,6367.0],["2006-03-27",1926.75,2007.6,1916.25,1972.95,6266.0],["2006-03-28",2026.5,2153.55,2023.35,2111.55,23417.0],["2006-03-29",2173.5,2408.7,2111.55,2345.7,33141.0],["2006-03-30",2409.75,2488.5,2314.2,2315.25,23673.0],["2006-03-31",2360.3999,2383.5,2157.75,2266.95,15093.0],["2006-04-03",2337.3,2362.5,2289.0,2297.3999,9470.0],["2006-04-04",2327.8501,2357.25,2287.95,2291.1001,11404.0],["2006-04-05",2335.2,2703.75,2320.5,2703.75,31023.0],["2006-04-06",2728.95,2747.8501,2576.7,2714.25,20468.0],["2006-04-07",2788.8,2971.5,2731.05,2966.25,23031.0],["2006-04-10",3181.5,3323.25,3081.75,3281.25,51021.0],["2006-04-11",3417.75,3562.6499,3050.25,3100.6499,72767.0],["2006-04-12",3136.3501,3195.1499,2793.0,2871.75,46543.0],["2006-04-13",3013.5,3134.25,2924.25,3073.3501,30145.0],["2006-04-17",3305.3999,3557.3999,3202.5,3557.3999,64657.0],["2006-04-18",3659.25,3659.25,3084.8999,3265.5,82010.0],["2006-04-19",3326.3999,3465.0,3143.7,3216.1499,53929.0],["2006-04-20",3255.0,3255.0,2950.5,3030.3,43684.0],["2006-04-21",3140.55,3230.8501,3066.0,3162.6001,27484.0],["2006-04-24",3219.3,3483.8999,3219.3,3465.0,59228.0],["2006-04-25",3423.0,3725.3999,3423.0,3496.5,95895.0],["2006-04-26",3535.3501,3598.3501,3391.5,3465.0,43753.0],["2006-04-27",3404.1001,3425.1001,3229.8,3363.1499,27487.0],["2006-04-28",3467.1001,3490.2,3336.8999,3395.7,22562.0],["2006-05-01",3462.8999,3598.3501,3449.25,3570.0,33417.0],["2006-05-02",3701.25,3913.3501,3654.0,3878.7,64625.0],["2006-05-03",3896.55,3971.1001,3759.0,3940.6499,46796.0],["2006-05-04",3867.1499,3949.05,3444.0,3663.45,83662.0],["2006-05-05",3741.1499,3852.45,3625.6499,3700.2,31549.0],["2006-05-08",3785.25,4201.0498,3727.5,4148.5498,67143.0],["2006-05-09",4273.5,4410.0,4019.3999,4168.5,86092.0],["2006-05-10",4240.9502,4369.0498,4105.5,4317.6001,39950.0],["2006-05-11",4476.1499,4672.5,4331.25,4450.9502,79021.0],["2006-05-12",4584.2998,4651.5,4171.6499,4410.0,64133.0],["2006-05-15",4141.2002,4200.0,3844.05,3977.3999,66677.0],["2006-05-16",4093.95,4131.75,3634.05,3848.25,60270.0],["2006-05-17",3546.8999,3727.5,3423.0,3450.3,55134.0],["2006-05-18",3257.1001,3596.25,3129.0,3139.5,54156.0],["2006-05-19",3125.8501,3228.75,2904.3,3104.8501,77833.0],["2006-05-22",2929.5,3046.05,2659.6499,2684.8501,84296.0],["2006-05-23",2898.0,3231.8999,2856.0,3138.45,104906.0],["2006-05-24",3271.8,3385.2,3078.6001,3174.1499,80512.0],["2006-05-25",3344.25,3362.1001,3213.0,3309.6001,33033.0],["2006-05-26",2966.25,3186.75,2964.1499,3097.5,86420.0],["2006-05-30",3306.45,3306.45,3068.1001,3091.2,44551.0],["2006-05-31",3131.1001,3160.5,2913.75,3056.55,38225.0],["2006-06-01",3024.0,3078.6001,3008.25,3036.6001,21430.0],["2006-06-02",3071.25,3097.5,2920.05,2941.05,29983.0],["2006-06-05",2996.7,3031.3501,2790.8999,2811.8999,27113.0],["2006-06-06",2869.6499,2870.7,2661.75,2691.1499,32348.0],["2006-06-07",2745.75,2932.6499,2663.8501,2787.75,53689.0],["2006-06-08",2731.05,2745.75,2535.75,2684.8501,36252.0],["2006-06-09",2773.05,2829.75,2593.5,2615.55,29505.0],["2006-06-12",2573.55,2618.7,2388.75,2418.1499,29047.0],["2006-06-13",2341.5,2389.8,2105.25,2114.7,58711.0],["2006-06-14",2164.05,2349.8999,2152.5,2283.75,58041.0],["2006-06-15",2373.0,2389.8,2184.0,2260.6499,51022.0],["2006-06-16",2235.45,2236.5,2131.5,2168.25,28816.0],["2006-06-19",2286.8999,2346.75,2195.55,2242.8,36461.0],["2006-06-20",2256.45,2303.7,2153.55,2194.5,29278.0],["2006-06-21",2224.95,2328.8999,2186.1001,2241.75,30596.0],["2006-06-22",2285.8501,2443.3501,2216.55,2373.0,41359.0],["2006-06-23",2387.7,2440.2,2331.0,2366.7,21162.0],["2006-06-26",2306.8501,2325.75,2273.25,2297.3999,13474.0],["2006-06-27",2283.75,2310.0,2152.5,2165.1001,25646.0],["2006-06-28",2154.6001,2265.8999,2101.05,2205.0,35703.0],["2006-06-29",2247.0,2279.55,2151.45,2262.75,31117.0],["2006-06-30",2255.3999,2427.6001,2255.3999,2427.6001,48683.0],["2006-07-03",2488.5,2644.95,2467.5,2574.6001,23443.0],["2006-07-05",2626.05,2681.7,2496.8999,2672.25,26572.0],["2006-07-06",2713.2,2819.25,2578.8,2608.2,38711.0],["2006-07-07",2650.2,2714.25,2583.0,2609.25,18762.0],["2006-07-10",2665.95,2693.25,2441.25,2550.45,21927.0],["2006-07-11",2449.6499,2504.25,2362.5,2447.55,32085.0],["2006-07-12",2461.2,2491.6499,2391.8999,2401.3501,18819.0],["2006-07-13",2388.75,2426.55,2233.3501,2294.25,25277.0],["2006-07-14",2336.25,2373.0,2260.6499,2325.75,14982.0],["2006-07-17",2325.75,2368.8,2207.1001,2287.95,12721.0],["2006-07-18",2304.75,2336.25,2220.75,2257.5,13382.0],["2006-07-19",2245.95,2331.0,2231.25,2313.1499,13888.0],["2006-07-20",2326.8,2352.0,2215.5,2220.75,14558.0],["2006-07-21",2226.0,2241.75,2000.25,2021.25,25749.0],["2006-07-24",2089.5,2089.5,1871.1,1957.2,28615.0],["2006-07-25",1955.1,2035.95,1911.0,2026.5,21290.0],["2006-07-26",1963.5,2002.35,1921.5,1932.0,11514.0],["2006-07-27",1953.0,2023.35,1895.25,1953.0,14203.0],["2006-07-28",1949.85,1957.2,1896.3,1921.5,10730.0],["2006-07-31",1928.85,1987.65,1896.3,1968.75,14473.0],["2006-08-01",2001.3,2089.5,1977.15,1997.1,18460.0],["2006-08-02",2026.5,2084.25,2001.3,2043.3,16114.0],["2006-08-03",2043.3,2058.0,1967.7,2017.05,10733.0],["2006-08-04",2019.15,2046.45,1895.25,1903.65,14720.0],["2006-08-07",1838.55,1942.5,1794.45,1850.1,23032.0],["2006-08-08",1879.5,1911.0,1815.45,1841.7,13237.0],["2006-08-09",1848.0,1856.4,1760.85,1774.5,14845.0],["2006-08-10",1743.0,1780.8,1695.75,1743.0,16854.0],["2006-08-11",1690.5,1743.0,1680.0,1689.45,9991.0],["2006-08-14",1685.25,1724.1,1571.85,1576.05,18751.0],["2006-08-15",1592.85,1646.4,1530.9,1626.45,27353.0],["2006-08-16",1639.05,1790.25,1633.8,1727.25,20674.0],["2006-08-17",1728.3,1790.25,1708.35,1727.25,19272.0],["2006-08-18",1764.0,1933.05,1753.5,1859.55,37428.0],["2006-08-21",1921.5,1967.7,1875.3,1916.25,23007.0],["2006-08-22",1953.0,2089.5,1932.0,2068.5,28073.0],["2006-08-23",2103.1499,2189.25,2026.5,2042.25,35575.0],["2006-08-24",2040.15,2064.3,1900.5,1937.25,22871.0],["2006-08-25",1964.55,2027.55,1947.75,2007.6,12146.0],["2006-08-28",1995.0,2003.4,1932.0,1970.85,16639.0],["2006-08-29",1967.7,1970.85,1900.5,1935.15,13259.0],["2006-08-30",1922.55,1954.05,1906.8,1920.45,15048.0],["2006-08-31",1934.1,1995.0,1923.6,1945.65,12057.0],["2006-09-01",1963.5,1974.0,1914.15,1936.2,6370.0],["2006-09-05",1942.5,1955.1,1874.25,1912.05,7570.0],["2006-09-06",1888.95,1899.45,1775.55,1790.25,12654.0],["2006-09-07",1775.55,1778.7,1701.0,1713.6,12582.0],["2006-09-08",1707.3,1804.95,1706.25,1709.4,16723.0],["2006-09-11",1654.8,1680.0,1602.3,1617.0,17997.0],["2006-09-12",1612.8,1704.15,1612.8,1651.65,13029.0],["2006-09-13",1653.75,1785.0,1653.75,1738.8,13085.0],["2006-09-14",1757.7,1757.7,1669.5,1686.3,11764.0],["2006-09-15",1713.6,1718.85,1629.6,1666.35,11126.0],["2006-09-18",1669.5,1732.5,1638.0,1678.95,9710.0],["2006-09-19",1680.0,1693.65,1594.95,1604.4,10923.0],["2006-09-20",1621.2,1652.7,1603.35,1624.35,8677.0],["2006-09-21",1624.35,1624.35,1580.25,1603.35,8336.0],["2006-09-22",1613.85,1627.5,1540.35,1544.55,10887.0],["2006-09-25",1523.55,1530.9,1417.5,1444.8,21503.0],["2006-09-26",1444.8,1489.95,1387.05,1466.85,19682.0],["2006-09-27",1482.6,1548.75,1482.6,1534.05,15743.0],["2006-09-28",1565.55,1580.25,1478.4,1502.55,13432.0],["2006-09-29",1515.15,1534.05,1465.8,1474.2,6693.0],["2006-10-02",1465.8,1486.8,1437.45,1451.1,6893.0],["2006-10-03",1436.4,1451.1,1338.75,1367.1,11478.0],["2006-10-04",1360.8,1390.2,1317.75,1371.3,13532.0],["2006-10-05",1393.35,1446.9,1380.75,1402.8,11599.0],["2006-10-06",1380.75,1380.75,1312.5,1320.9,13724.0],["2006-10-09",1328.25,1478.4,1314.6,1456.35,24750.0],["2006-10-10",1480.5,1575.0,1470.0,1556.1,27797.0],["2006-10-11",1596.0,1655.85,1535.1,1559.25,27161.0],["2006-10-12",1563.45,1568.7,1495.2,1529.85,14525.0],["2006-10-13",1542.45,1701.0,1542.45,1690.5,24059.0],["2006-10-16",1756.65,1885.8,1737.75,1880.55,37844.0],["2006-10-17",1902.6,1926.75,1790.25,1814.4,27570.0],["2006-10-18",1837.5,1861.65,1746.15,1769.25,19041.0],["2006-10-19",1810.2,1837.5,1764.0,1785.0,16351.0],["2006-10-20",1794.45,1811.25,1689.45,1724.1,15287.0],["2006-10-23",1680.0,1714.65,1636.95,1662.15,11931.0],["2006-10-24",1650.6,1807.05,1650.6,1800.75,16867.0],["2006-10-25",1815.45,1835.4,1713.6,1767.15,19596.0],["2006-10-26",1797.6,1850.1,1786.05,1813.35,10112.0],["2006-10-27",1736.7,1794.45,1733.55,1744.05,7637.0],["2006-10-30",1730.4,1743.0,1667.4,1703.1,7169.0],["2006-10-31",1719.9,1795.5,1706.25,1758.75,15618.0],["2006-11-01",1739.85,1757.7,1669.5,1683.15,9761.0],["2006-11-02",1690.5,1695.75,1585.5,1598.1,13374.0],["2006-11-03",1610.7,1640.1,1596.0,1610.7,6029.0],["2006-11-06",1631.7,1638.0,1585.5,1612.8,6590.0],["2006-11-07",1623.3,1718.85,1623.3,1703.1,12454.0],["2006-11-08",1701.0,1846.95,1664.25,1838.55,30704.0],["2006-11-09",1908.9,1938.3,1838.55,1864.8,34403.0],["2006-11-10",1911.0,1925.7,1835.4,1858.5,13677.0],["2006-11-13",1846.95,1858.5,1772.4,1779.75,15993.0],["2006-11-14",1814.4,1850.1,1789.2,1820.7,17911.0],["2006-11-15",1856.4,2021.25,1806.0,2003.4,53258.0],["2006-11-16",2064.3,2079.0,1892.1,1897.35,31435.0],["2006-11-17",1902.6,1919.4,1844.85,1875.3,15740.0],["2006-11-20",1879.5,1927.8,1827.0,1836.45,17184.0],["2006-11-21",2040.15,2051.7,1904.7,1942.5,42103.0],["2006-11-22",1936.2,1939.35,1866.9,1915.2,14928.0],["2006-11-24",1922.55,1937.25,1891.05,1914.15,4814.0],["2006-11-27",1932.0,1967.7,1869.0,1881.6,10464.0],["2006-11-28",1887.9,1887.9,1837.5,1863.75,7856.0],["2006-11-29",1895.25,1974.0,1887.9,1963.5,19355.0],["2006-11-30",1953.0,2012.85,1920.45,1989.75,18296.0],["2006-12-01",1991.85,2004.45,1908.9,1948.8,13246.0],["2006-12-04",1937.25,1947.75,1900.5,1937.25,6157.0],["2006-12-05",1964.55,1990.8,1916.25,1946.7,11362.0],["2006-12-06",1963.5,1963.5,1908.9,1915.2,6942.0],["2006-12-07",1907.85,1911.0,1837.5,1857.45,10590.0],["2006-12-08",1890.0,1898.4,1791.3,1843.8,11826.0],["2006-12-11",1816.5,1842.75,1786.05,1807.05,10286.0],["2006-12-12",1803.9,1816.5,1737.75,1767.15,13049.0],["2006-12-13",1780.8,1792.35,1720.95,1774.5,16594.0],["2006-12-14",1787.1,1858.5,1787.1,1845.9,16739.0],["2006-12-15",1860.6,1866.9,1786.05,1796.55,14300.0],["2006-12-18",1794.45,1806.0,1741.95,1753.5,8579.0],["2006-12-19",1732.5,1790.25,1706.25,1755.6,8186.0],["2006-12-20",1751.4,1791.3,1750.35,1768.2,6089.0],["2006-12-21",1758.75,1767.15,1703.1,1740.9,6982.0],["2006-12-22",1731.45,1738.8,1706.25,1724.1,5741.0],["2006-12-26",1710.45,1743.0,1696.8,1705.2,4485.0],["2006-12-27",1698.9,1716.75,1674.75,1701.0,5927.0],["2006-12-28",1685.25,1704.15,1653.75,1680.0,10094.0],["2006-12-29",1672.65,1680.0,1605.45,1615.95,14627.0],["2007-01-03",1608.6,1617.0,1548.75,1575.0,12507.0],["2007-01-04",1575.0,1585.5,1474.2,1513.05,20320.0],["2007-01-05",1538.25,1554.0,1480.5,1493.1,10683.0],["2007-01-08",1509.9,1539.3,1509.9,1527.75,13710.0],["2007-01-09",1515.15,1539.3,1496.25,1522.5,9158.0],["2007-01-10",1535.1,1567.65,1507.8,1541.4,13846.0],["2007-01-11",1560.3,1603.35,1544.55,1556.1,7808.0],["2007-01-12",1600.2,1632.75,1585.5,1608.6,10732.0],["2007-01-16",1627.5,1668.45,1578.15,1590.75,17379.0],["2007-01-17",1592.85,1675.8,1592.85,1628.55,12076.0],["2007-01-18",1639.05,1647.45,1566.6,1589.7,10220.0],["2007-01-19",1580.25,1651.65,1579.2,1641.15,13183.0],["2007-01-22",1673.7,1782.9,1670.55,1766.1,34987.0],["2007-01-23",1846.95,1972.95,1822.8,1874.25,88350.0],["2007-01-24",1908.9,1908.9,1712.55,1735.65,51382.0],["2007-01-25",1766.1,1769.25,1657.95,1669.5,23712.0],["2007-01-26",1670.55,1726.2,1645.35,1706.25,15464.0],["2007-01-29",1732.5,1732.5,1659.0,1691.55,13498.0],["2007-01-30",1704.15,1738.8,1674.75,1726.2,11781.0],["2007-01-31",1706.25,1743.0,1706.25,1723.05,8567.0],["2007-02-01",1772.4,1793.4,1732.5,1770.3,13361.0],["2007-02-02",1800.75,1806.0,1758.75,1791.3,11886.0],["2007-02-05",1803.9,1884.75,1783.95,1801.8,19122.0],["2007-02-06",1820.7,1823.85,1759.8,1777.65,9134.0],["2007-02-07",1797.6,1814.4,1743.0,1779.75,8697.0],["2007-02-08",1777.65,1783.95,1737.75,1756.65,5690.0],["2007-02-09",1755.6,1760.85,1719.9,1729.35,5810.0],["2007-02-12",1726.2,1732.5,1677.9,1684.2,8810.0],["2007-02-13",1695.75,1716.75,1677.9,1704.15,5673.0],["2007-02-14",1716.75,1723.05,1659.0,1664.25,8460.0],["2007-02-15",1664.25,1693.65,1664.25,1678.95,6820.0],["2007-02-16",1691.55,1727.25,1680.0,1724.1,6940.0],["2007-02-20",1770.3,1779.75,1712.55,1748.25,9073.0],["2007-02-21",1762.95,1779.75,1743.0,1766.1,5149.0],["2007-02-22",1774.5,1830.15,1770.3,1823.85,11320.0],["2007-02-23",1831.2,1871.1,1793.4,1810.2,8456.0],["2007-02-26",1832.25,1861.65,1816.5,1859.55,9312.0],["2007-02-27",1762.95,1795.5,1717.8,1732.5,12399.0],["2007-02-28",1708.35,1785.0,1706.25,1740.9,11772.0],["2007-03-01",1698.9,1708.35,1649.55,1677.9,8493.0],["2007-03-02",1665.3,1701.0,1598.1,1623.3,10263.0],["2007-03-05",1563.45,1590.75,1548.75,1549.8,11761.0],["2007-03-06",1585.5,1604.4,1584.45,1600.2,7040.0],["2007-03-07",1625.4,1656.9,1598.1,1604.4,7584.0],["2007-03-08",1638.0,1647.45,1617.0,1630.65,5239.0],["2007-03-09",1651.65,1669.5,1621.2,1629.6,5435.0],["2007-03-12",1638.0,1659.0,1634.85,1645.35,3129.0],["2007-03-13",1642.2,1642.2,1585.5,1606.5,5105.0],["2007-03-14",1580.25,1600.2,1546.65,1599.15,6731.0],["2007-03-15",1576.05,1622.25,1576.05,1621.2,4557.0],["2007-03-16",1622.25,1635.9,1585.5,1591.8,5308.0],["2007-03-19",1586.55,1618.05,1586.55,1597.05,5930.0],["2007-03-20",1593.9,1643.25,1591.8,1625.4,6854.0],["2007-03-21",1625.4,1694.7,1611.75,1654.8,9679.0],["2007-03-22",1659.0,1709.4,1655.85,1698.9,6927.0],["2007-03-23",1694.7,1715.7,1680.0,1711.5,4491.0],["2007-03-26",1706.25,1732.5,1680.0,1707.3,5481.0],["2007-03-27",1705.2,1705.2,1680.0,1688.4,3672.0],["2007-03-28",1701.0,1737.75,1688.4,1695.75,6367.0],["2007-03-29",1723.05,1785.0,1704.15,1781.85,19143.0],["2007-03-30",1838.55,1839.6,1752.45,1788.15,18226.0],["2007-04-02",1785.0,1785.0,1687.35,1688.4,14218.0],["2007-04-03",1688.4,1698.9,1660.05,1674.75,8011.0],["2007-04-04",1669.5,1735.65,1660.05,1732.5,8020.0],["2007-04-05",1735.65,1754.55,1685.25,1710.45,4985.0],["2007-04-09",1699.95,1748.25,1699.95,1730.4,5729.0],["2007-04-10",1737.75,1738.8,1688.4,1697.85,5298.0],["2007-04-11",1697.85,1705.2,1661.1,1677.9,4492.0],["2007-04-12",1676.85,1701.0,1667.4,1698.9,5758.0],["2007-04-13",1692.6,1731.45,1685.25,1718.85,5560.0],["2007-04-16",1719.9,1738.8,1673.7,1695.75,6864.0],["2007-04-17",1695.75,1695.75,1629.6,1648.5,9116.0],["2007-04-18",1627.5,1656.9,1596.0,1626.45,10591.0],["2007-04-19",1607.55,1618.05,1579.2,1589.7,6319.0],["2007-04-20",1611.75,1635.9,1581.3,1594.95,5059.0],["2007-04-23",1592.85,1613.85,1585.5,1600.2,4910.0],["2007-04-24",1617.0,1620.15,1582.35,1588.65,4649.0],["2007-04-25",1598.1,1600.2,1579.2,1585.5,5580.0],["2007-04-26",1580.25,1581.3,1533.0,1575.0,8824.0],["2007-04-27",1558.2,1592.85,1556.1,1576.05,5641.0],["2007-04-30",1573.95,1575.0,1548.75,1554.0,8000.0],["2007-05-01",1548.75,1548.75,1473.15,1516.2,10685.0],["2007-05-02",1518.3,1562.4,1509.9,1551.9,6648.0],["2007-05-03",1543.5,1563.45,1533.0,1544.55,4914.0],["2007-05-04",1552.95,1552.95,1524.6,1531.95,4588.0],["2007-05-07",1533.0,1541.4,1487.85,1501.5,8120.0],["2007-05-08",1488.9,1491.0,1459.5,1466.85,9501.0],["2007-05-09",1454.25,1478.4,1435.35,1452.15,8253.0],["2007-05-10",1660.05,1669.5,1560.3,1584.45,44618.0],["2007-05-11",1594.95,1621.2,1576.05,1615.95,9996.0],["2007-05-14",1614.9,1680.0,1597.05,1607.55,20325.0],["2007-05-15",1623.3,1641.15,1567.65,1579.2,6892.0],["2007-05-16",1584.45,1584.45,1506.75,1552.95,9850.0],["2007-05-17",1544.55,1552.95,1522.5,1539.3,5250.0],["2007-05-18",1543.5,1546.65,1493.1,1509.9,10539.0],["2007-05-21",1506.75,1509.9,1480.5,1491.0,6858.0],["2007-05-22",1491.0,1525.65,1491.0,1514.1,7130.0],["2007-05-23",1514.1,1546.65,1506.75,1507.8,6434.0],["2007-05-24",1504.65,1530.9,1468.95,1487.85,7500.0],["2007-05-25",1492.05,1507.8,1480.5,1481.55,3010.0],["2007-05-29",1475.25,1504.65,1475.25,1497.3,4111.0],["2007-05-30",1495.2,1496.25,1478.4,1487.85,3692.0],["2007-05-31",1453.2,1461.6,1377.6,1413.3,18276.0],["2007-06-01",1403.85,1403.85,1375.5,1396.5,10735.0],["2007-06-04",1388.1,1425.9,1381.8,1386.0,6541.0],["2007-06-05",1398.6,1400.7,1352.4,1382.85,8398.0],["2007-06-06",1379.7,1380.75,1334.55,1361.85,7261.0],["2007-06-07",1367.1,1375.5,1325.1,1337.7,6850.0],["2007-06-08",1329.3,1351.35,1315.65,1333.5,4879.0],["2007-06-11",1327.2,1338.75,1314.6,1331.4,5910.0],["2007-06-12",1330.35,1357.65,1296.75,1313.55,7490.0],["2007-06-13",1303.05,1330.35,1302.0,1312.5,5559.0],["2007-06-14",1312.5,1338.75,1311.45,1318.8,5280.0],["2007-06-15",1337.7,1342.95,1314.6,1337.7,6523.0],["2007-06-18",1359.75,1360.8,1326.15,1339.8,8061.0],["2007-06-19",1344.0,1347.15,1315.65,1327.2,5939.0],["2007-06-20",1324.05,1325.1,1260.0,1296.75,16204.0],["2007-06-21",1309.35,1317.75,1270.5,1286.25,10250.0],["2007-06-22",1298.85,1400.7,1298.85,1347.15,30554.0],["2007-06-25",1362.9,1365.0,1312.5,1334.55,6731.0],["2007-06-26",1335.6,1346.1,1294.65,1326.15,5156.0],["2007-06-27",1304.1,1337.7,1300.95,1323.0,4273.0],["2007-06-28",1323.0,1362.9,1323.0,1353.45,10833.0],["2007-06-29",1365.0,1417.5,1355.55,1386.0,11137.0],["2007-07-02",1382.85,1428.0,1382.85,1419.6,8825.0],["2007-07-03",1426.95,1441.65,1409.1,1430.1,5114.0],["2007-07-05",1454.25,1572.9,1435.35,1527.75,21212.0],["2007-07-06",1528.8,1538.25,1503.6,1515.15,5733.0],["2007-07-09",1545.6,1585.5,1533.0,1560.3,11058.0],["2007-07-10",1555.05,1568.7,1491.0,1533.0,7346.0],["2007-07-11",1542.45,1542.45,1503.6,1528.8,3516.0],["2007-07-12",1531.95,1538.25,1491.0,1516.2,6672.0],["2007-07-13",1509.9,1514.1,1470.0,1485.75,6333.0],["2007-07-16",1470.0,1491.0,1464.75,1470.0,3808.0],["2007-07-17",1475.25,1476.3,1451.1,1461.6,3984.0],["2007-07-18",1459.5,1476.3,1407.0,1432.2,7834.0],["2007-07-19",1417.5,1441.65,1382.85,1410.15,7014.0],["2007-07-20",1423.8,1438.5,1365.0,1404.9,7988.0],["2007-07-23",1394.4,1399.65,1354.5,1399.65,8312.0],["2007-07-24",1391.25,1396.5,1344.0,1375.5,5993.0],["2007-07-25",1376.55,1376.55,1344.0,1353.45,4769.0],["2007-07-26",1344.0,1351.35,1292.55,1339.8,8071.0],["2007-07-27",1330.35,1345.05,1286.25,1293.6,4920.0],["2007-07-30",1290.45,1330.35,1290.45,1313.55,5462.0],["2007-07-31",1323.0,1341.9,1299.9,1319.85,4808.0],["2007-08-01",1292.55,1319.85,1281.0,1311.45,6352.0],["2007-08-02",1312.5,1315.65,1270.5,1311.45,6280.0],["2007-08-03",1307.25,1310.4,1244.25,1262.1,5829.0],["2007-08-06",1263.15,1355.55,1188.6,1214.85,14259.0],["2007-08-07",1204.35,1296.75,1192.8,1262.1,11742.0],["2007-08-08",1311.45,1390.2,1286.25,1340.85,15548.0],["2007-08-09",1338.75,1392.3,1314.6,1365.0,14172.0],["2007-08-10",1312.5,1391.25,1304.1,1346.1,7849.0],["2007-08-13",1365.0,1365.0,1312.5,1325.1,4248.0],["2007-08-14",1323.0,1344.0,1276.8,1314.6,5970.0],["2007-08-15",1306.2,1317.75,1261.05,1289.4,3773.0],["2007-08-16",1260.0,1289.4,1207.5,1220.1,10965.0],["2007-08-17",1286.25,1286.25,1213.8,1241.1,9861.0],["2007-08-20",1247.4,1281.0,1221.15,1247.4,4247.0],["2007-08-21",1236.9,1262.1,1232.7,1243.2,3148.0],["2007-08-22",1248.45,1267.35,1212.75,1257.9,6006.0],["2007-08-23",1249.5,1258.95,1223.25,1229.55,3529.0],["2007-08-24",1223.25,1239.0,1218.0,1229.55,2717.0],["2007-08-27",1223.25,1236.9,1214.85,1219.05,4012.0],["2007-08-28",1215.9,1223.25,1186.5,1199.1,4116.0],["2007-08-29",1195.95,1212.75,1180.2,1195.95,3250.0],["2007-08-30",1233.75,1260.0,1204.35,1208.55,5310.0],["2007-08-31",1223.25,1228.5,1208.55,1213.8,3030.0],["2007-09-04",1213.8,1250.55,1205.4,1245.3,7502.0],["2007-09-05",1241.1,1254.75,1213.8,1220.1,4390.0],["2007-09-06",1218.0,1253.7,1208.55,1250.55,4218.0],["2007-09-07",1237.95,1239.0,1202.25,1203.3,5409.0],["2007-09-10",1203.3,1218.0,1177.05,1191.75,2442.0],["2007-09-11",1191.75,1197.0,1170.75,1191.75,4794.0],["2007-09-12",1185.45,1186.5,1146.6,1165.5,6910.0],["2007-09-13",1156.05,1165.5,1138.2,1161.3,3444.0],["2007-09-14",1156.05,1156.05,1123.5,1130.85,4965.0],["2007-09-17",1114.05,1120.35,1085.7,1093.05,6054.0],["2007-09-18",1090.95,1134.0,1080.45,1130.85,5340.0],["2007-09-19",1135.05,1180.2,1127.7,1172.85,8294.0],["2007-09-20",1120.35,1120.35,1072.05,1074.15,13203.0],["2007-09-21",1069.95,1069.95,1021.65,1043.7,15271.0],["2007-09-24",1020.6,1038.45,938.7,966.0,19647.0],["2007-09-25",934.5,945.0,896.7,900.9,11801.0],["2007-09-26",900.9,934.5,887.25,913.5,15793.0],["2007-09-27",921.9,996.45,887.25,995.4,22878.0],["2007-09-28",987.0,1017.45,927.15,1010.1,21189.0],["2007-10-01",984.9,985.95,948.15,967.05,8328.0],["2007-10-02",963.9,976.5,924.0,934.5,8421.0],["2007-10-03",936.6,940.8,906.15,919.8,7470.0],["2007-10-04",925.05,981.75,908.25,976.5,11739.0],["2007-10-05",984.9,989.1,945.0,956.55,6334.0],["2007-10-08",950.25,956.55,930.3,942.9,3514.0],["2007-10-09",941.85,996.45,935.55,993.3,6108.0],["2007-10-10",997.5,1018.5,971.25,979.65,7437.0],["2007-10-11",979.65,1013.25,956.55,988.05,6911.0],["2007-10-12",995.4,997.5,945.0,948.15,6059.0],["2007-10-15",951.3,969.15,931.35,943.95,4818.0],["2007-10-16",945.0,954.45,933.45,940.8,4842.0],["2007-10-17",955.5,955.5,918.75,932.4,4512.0],["2007-10-18",926.1,945.0,922.95,927.15,6035.0],["2007-10-19",914.55,938.7,861.0,866.25,9590.0],["2007-10-22",856.8,876.75,837.9,851.55,6562.0],["2007-10-23",854.7,854.7,827.4,834.75,6104.0],["2007-10-24",829.5,829.5,805.35,808.5,4558.0],["2007-10-25",807.45,820.05,772.8,790.65,6656.0],["2007-10-26",794.85,819.0,787.5,798.0,8784.0],["2007-10-29",813.75,829.5,799.05,823.2,6811.0],["2007-10-30",825.3,828.45,804.3,813.75,4827.0],["2007-10-31",811.65,843.15,798.0,843.15,7196.0],["2007-11-01",837.9,847.35,787.5,788.55,5855.0],["2007-11-02",805.35,845.25,777.0,842.1,7634.0],["2007-11-05",823.2,849.45,801.15,843.15,4663.0],["2007-11-06",837.9,852.6,813.75,836.85,6274.0],["2007-11-07",846.3,846.3,813.75,831.6,4962.0],["2007-11-08",829.5,840.0,782.25,821.1,8605.0],["2007-11-09",787.5,805.35,719.25,723.45,11283.0],["2007-11-12",765.45,766.5,682.5,683.55,7700.0],["2007-11-13",680.4,693.0,666.75,673.05,7764.0],["2007-11-14",672.0,672.0,644.7,648.9,8080.0],["2007-11-15",640.5,661.5,610.05,612.15,10042.0],["2007-11-16",617.4,624.75,598.5,598.5,8364.0],["2007-11-19",577.5,577.5,462.0,465.15,20679.0],["2007-11-20",472.5,508.2,470.4,495.6,13771.0],["2007-11-21",485.1,491.4,443.1,451.5,7468.0],["2007-11-23",451.5,464.1,441.0,443.1,2990.0],["2007-11-26",457.8,499.8,453.6,489.3,10072.0],["2007-11-27",501.9,517.65,472.5,487.2,11392.0],["2007-11-28",493.5,495.6,472.5,492.45,6036.0],["2007-11-29",488.25,721.35,480.9,695.1,16212.0],["2007-11-30",661.5,706.65,604.8,641.55,22758.0],["2007-12-03",646.8,646.8,578.55,600.6,10716.0],["2007-12-04",592.2,617.4,576.45,603.75,5445.0],["2007-12-05",617.4,619.5,565.95,590.1,7464.0],["2007-12-06",590.1,656.25,567.0,633.15,9550.0],["2007-12-07",631.05,653.1,623.7,641.55,8406.0],["2007-12-10",619.5,640.5,610.05,628.95,6228.0],["2007-12-11",637.35,701.4,630.0,672.0,11719.0],["2007-12-12",682.5,724.5,644.7,666.75,7416.0],["2007-12-13",673.05,673.05,628.95,634.2,5545.0],["2007-12-14",672.0,712.95,656.25,695.1,11011.0],["2007-12-17",698.25,807.45,691.95,744.45,16892.0],["2007-12-18",787.5,816.9,745.5,811.65,16892.0],["2007-12-19",840.0,1014.3,840.0,960.75,48050.0],["2007-12-20",982.8,1037.4,910.35,959.7,30814.0],["2007-12-21",991.2,991.2,886.2,936.6,19981.0],["2007-12-24",932.4,955.5,908.25,927.15,7526.0],["2007-12-26",927.15,954.45,909.3,913.5,7861.0],["2007-12-27",894.6,931.35,869.4,913.5,14052.0],["2007-12-28",913.5,963.9,904.05,904.05,11283.0],["2007-12-31",905.1,905.1,788.55,862.05,13552.0],["2008-01-02",891.45,896.7,841.05,852.6,6932.0],["2008-01-03",847.35,943.95,843.15,926.1,13630.0],["2008-01-04",927.15,966.0,866.25,929.25,11413.0],["2008-01-07",934.5,955.5,850.5,861.0,8477.0],["2008-01-08",855.75,874.65,791.7,814.8,8725.0],["2008-01-09",820.05,840.0,761.25,792.75,7707.0],["2008-01-10",787.5,803.25,736.05,753.9,6462.0],["2008-01-11",743.4,750.75,724.5,728.7,7848.0],["2008-01-14",739.2,751.8,727.65,745.5,5694.0],["2008-01-15",735.0,745.5,693.0,697.2,6078.0],["2008-01-16",682.5,690.9,598.5,645.75,9981.0],["2008-01-17",640.5,644.7,577.5,579.6,5988.0],["2008-01-18",578.55,614.25,552.3,573.3,5276.0],["2008-01-22",506.1,592.2,491.4,525.0,10521.0],["2008-01-23",535.5,565.95,522.9,557.55,7319.0],["2008-01-24",561.75,594.3,559.65,563.85,6799.0],["2008-01-25",581.7,611.1,561.75,562.8,5791.0],["2008-01-28",556.5,613.2,556.5,592.2,6644.0],["2008-01-29",623.7,623.7,568.05,584.85,7490.0],["2008-01-30",630.0,688.8,627.9,652.05,12895.0],["2008-01-31",663.6,663.6,624.75,637.35,6897.0],["2008-02-01",634.2,656.25,593.25,605.85,7581.0],["2008-02-04",640.5,652.05,607.95,639.45,8674.0],["2008-02-05",651.0,687.75,630.0,662.55,9496.0],["2008-02-06",662.55,670.95,636.3,659.4,5089.0],["2008-02-07",649.95,659.4,633.15,634.2,3235.0],["2008-02-08",630.0,641.55,607.95,617.4,3690.0],["2008-02-11",624.75,635.25,603.75,626.85,3527.0],["2008-02-12",623.7,630.0,603.75,605.85,3801.0],["2008-02-13",606.9,653.1,604.8,647.85,3744.0],["2008-02-14",647.85,656.25,617.4,617.4,4091.0],["2008-02-15",611.1,640.5,609.0,611.1,2551.0],["2008-02-19",637.35,640.5,615.3,634.2,3330.0],["2008-02-20",639.45,640.5,615.3,625.8,3074.0],["2008-02-21",638.4,670.95,614.25,615.3,4573.0],["2008-02-22",624.75,637.35,577.5,578.55,5865.0],["2008-02-25",577.5,619.5,577.5,609.0,3716.0],["2008-02-26",600.6,617.4,588.0,590.1,4378.0],["2008-02-27",589.05,597.45,580.65,583.8,2908.0],["2008-02-28",590.1,595.35,560.7,560.7,4024.0],["2008-02-29",556.5,560.7,511.35,518.7,6481.0],["2008-03-03",519.75,543.9,504.0,510.3,3796.0],["2008-03-04",521.85,523.95,472.5,481.95,5237.0],["2008-03-05",520.8,520.8,489.3,500.85,5969.0],["2008-03-06",489.3,489.3,446.25,446.25,4653.0],["2008-03-07",471.45,495.6,456.75,473.55,4897.0],["2008-03-10",475.65,499.8,475.65,491.4,3456.0],["2008-03-11",485.1,504.0,472.5,483.0,4703.0],["2008-03-12",483.0,569.1,477.75,549.15,10734.0],["2008-03-13",541.8,567.0,515.55,563.85,3743.0],["2008-03-14",564.9,569.1,498.75,498.75,5160.0],["2008-03-17",480.9,493.5,447.3,450.45,5332.0],["2008-03-18",496.65,519.75,473.55,519.75,4435.0],["2008-03-19",468.3,483.0,450.45,454.65,11191.0],["2008-03-20",598.5,598.5,464.1,474.6,11802.0],["2008-03-24",477.75,522.9,477.75,518.7,4301.0],["2008-03-25",522.9,522.9,477.75,480.9,6379.0],["2008-03-26",477.75,491.4,473.55,475.65,4092.0],["2008-03-27",480.9,483.0,446.25,470.4,10425.0],["2008-03-28",483.0,509.25,447.3,509.25,8789.0],["2008-03-31",484.05,490.35,458.85,462.0,6082.0],["2008-04-01",470.4,485.1,458.85,480.9,3840.0],["2008-04-02",472.5,481.95,464.1,468.3,3114.0],["2008-04-03",469.35,483.0,456.75,459.9,2850.0],["2008-04-04",457.8,472.5,457.8,471.45,2364.0],["2008-04-07",472.5,475.65,449.4,456.75,6430.0],["2008-04-08",449.4,462.0,449.4,450.45,2418.0],["2008-04-09",450.45,477.75,446.25,447.3,7504.0],["2008-04-10",447.3,462.0,439.95,441.0,3386.0],["2008-04-11",437.85,443.1,420.0,421.05,4029.0],["2008-04-14",424.2,430.5,394.8,395.85,6856.0],["2008-04-15",396.9,404.25,368.55,372.75,9401.0],["2008-04-16",372.75,387.45,367.5,378.0,6219.0],["2008-04-17",383.25,392.7,362.25,379.05,5618.0],["2008-04-18",380.1,393.75,373.8,381.15,3828.0],["2008-04-21",370.65,390.6,367.5,380.1,3764.0],["2008-04-22",378.0,378.0,344.4,349.65,7398.0],["2008-04-23",359.1,359.1,330.75,334.95,6197.0],["2008-04-24",332.85,341.25,324.45,338.1,5076.0],["2008-04-25",336.0,416.85,334.95,413.7,15558.0],["2008-04-28",415.8,420.0,384.3,390.6,8274.0],["2008-04-29",380.1,400.05,364.35,364.35,6139.0],["2008-04-30",369.6,374.85,353.85,360.15,5535.0],["2008-05-01",361.2,364.35,336.0,346.5,5900.0],["2008-05-02",348.6,367.5,346.5,365.4,7010.0],["2008-05-05",373.8,414.75,354.9,357.0,6930.0],["2008-05-06",355.95,375.9,346.5,346.5,5312.0],["2008-05-07",345.45,353.85,329.7,333.9,5490.0],["2008-05-08",333.9,340.2,327.6,328.65,3877.0],["2008-05-09",329.7,341.25,326.55,338.1,3913.0],["2008-05-12",362.25,362.25,338.1,341.25,4812.0],["2008-05-13",346.5,346.5,328.65,331.8,3596.0],["2008-05-14",341.25,349.65,329.7,334.95,5806.0],["2008-05-15",334.95,345.45,327.6,338.1,3345.0],["2008-05-16",344.4,345.45,329.7,336.0,4726.0],["2008-05-19",399.0,542.85,383.25,539.7,90945.0],["2008-05-20",598.5,720.3,575.4,593.25,202852.0],["2008-05-21",557.55,640.5,535.5,580.65,72594.0],["2008-05-22",576.45,616.35,535.5,543.9,27330.0],["2008-05-23",538.65,547.05,432.6,438.9,42274.0],["2008-05-27",446.25,469.35,425.25,432.6,23543.0],["2008-05-28",430.5,443.1,372.75,376.95,43376.0],["2008-05-29",383.25,394.8,362.25,367.5,37669.0],["2008-05-30",378.0,391.65,369.6,371.7,21162.0],["2008-06-02",372.75,383.25,351.75,361.2,20025.0],["2008-06-03",366.45,366.45,343.35,346.5,20720.0],["2008-06-04",346.5,350.7,330.75,331.8,17986.0],["2008-06-05",332.85,344.4,331.8,340.2,17502.0],["2008-06-06",334.95,339.15,326.55,329.7,13110.0],["2008-06-09",347.55,348.6,321.3,323.4,24701.0],["2008-06-10",321.3,327.6,309.75,309.75,22006.0],["2008-06-11",309.75,309.75,291.9,291.9,23386.0],["2008-06-12",289.8,289.8,235.2,248.85,42991.0],["2008-06-13",256.2,259.35,237.3,242.55,21094.0],["2008-06-16",243.6,255.15,241.5,254.1,19676.0],["2008-06-17",254.1,287.7,252.0,261.45,28848.0],["2008-06-18",261.45,263.55,231.0,232.05,22393.0],["2008-06-19",237.3,239.4,210.0,227.85,23935.0],["2008-06-20",227.85,236.25,213.15,235.2,27249.0],["2008-06-23",236.25,240.45,215.25,216.3,17473.0],["2008-06-24",213.15,216.3,190.05,194.25,20591.0],["2008-06-25",195.3,205.8,191.1,204.75,21752.0],["2008-06-26",204.75,211.05,198.45,210.0,14490.0],["2008-06-27",216.3,224.7,193.2,210.0,61447.0],["2008-06-30",208.95,214.2,190.05,190.05,16236.0],["2008-07-01",189.0,190.05,165.9,165.9,23264.0],["2008-07-02",168.0,173.25,152.25,152.25,16907.0],["2008-07-03",153.3,162.75,153.3,154.35,8358.0],["2008-07-07",166.95,166.95,156.45,157.5,13141.0],["2008-07-08",160.65,164.85,153.3,161.7,10532.0],["2008-07-09",158.55,204.75,158.55,168.0,38301.0],["2008-07-10",177.45,181.65,164.85,166.95,11419.0],["2008-07-11",164.85,175.35,161.7,175.35,11029.0],["2008-07-14",176.4,180.6,159.6,161.7,9207.0],["2008-07-15",159.6,173.25,153.3,164.85,11021.0],["2008-07-16",162.75,183.75,162.75,181.65,12688.0],["2008-07-17",195.3,205.8,183.75,198.45,14169.0],["2008-07-18",210.0,238.35,202.65,232.05,34513.0],["2008-07-21",236.25,252.0,212.1,223.65,23902.0],["2008-07-22",212.1,219.45,194.25,202.65,17920.0],["2008-07-23",210.0,224.7,203.7,210.0,14154.0],["2008-07-24",198.45,210.0,190.05,192.15,10199.0],["2008-07-25",195.3,203.7,193.2,195.3,6079.0],["2008-07-28",198.45,198.45,185.85,189.0,5476.0],["2008-07-29",191.1,196.35,185.85,196.35,4104.0],["2008-07-30",193.2,201.6,189.0,199.5,6570.0],["2008-07-31",197.4,197.4,186.9,196.35,4030.0],["2008-08-01",191.1,201.6,190.05,200.55,3276.0],["2008-08-04",200.55,208.95,200.55,202.65,7277.0],["2008-08-05",205.8,205.8,196.35,205.8,7560.0],["2008-08-06",210.0,213.15,197.4,197.4,13114.0],["2008-08-07",207.9,233.1,202.65,221.55,31737.0],["2008-08-08",229.95,250.95,224.7,248.85,23711.0],["2008-08-11",210.0,229.95,195.3,215.25,25377.0],["2008-08-12",215.25,227.85,207.9,219.45,13108.0],["2008-08-13",233.1,233.1,219.45,228.9,9711.0],["2008-08-14",228.9,234.15,222.6,228.9,5942.0],["2008-08-15",236.25,238.35,225.75,229.95,5167.0],["2008-08-18",231.0,247.8,227.85,227.85,10420.0],["2008-08-19",229.95,229.95,214.2,219.45,6932.0],["2008-08-20",223.65,225.75,208.95,210.0,7419.0],["2008-08-21",212.1,218.4,201.6,214.2,5733.0],["2008-08-22",215.25,217.35,207.9,208.95,4144.0],["2008-08-25",204.75,217.35,201.6,215.25,7690.0],["2008-08-26",211.05,211.05,204.75,205.8,3287.0],["2008-08-27",204.75,214.2,204.75,211.05,3935.0],["2008-08-28",214.2,214.2,210.0,213.15,2816.0],["2008-08-29",215.25,217.35,210.0,216.3,5456.0],["2008-09-02",219.45,219.45,206.85,214.2,4932.0],["2008-09-03",213.15,215.25,205.8,210.0,6087.0],["2008-09-04",212.1,213.15,200.55,201.6,2938.0],["2008-09-05",206.85,206.85,184.8,184.8,6749.0],["2008-09-08",199.5,205.8,179.55,182.7,5197.0],["2008-09-09",180.6,181.65,157.5,159.6,8155.0],["2008-09-10",165.9,165.9,147.0,148.05,11670.0],["2008-09-11",150.15,166.95,148.05,162.75,7016.0],["2008-09-12",162.75,178.5,154.35,173.25,7378.0],["2008-09-15",170.1,178.5,154.35,157.5,5375.0],["2008-09-16",158.55,166.95,142.8,166.95,7548.0],["2008-09-17",157.5,166.95,142.8,147.0,8778.0],["2008-09-18",147.0,156.45,141.75,156.45,7088.0],["2008-09-19",163.8,166.95,150.15,156.45,11768.0],["2008-09-22",158.55,162.75,148.05,151.2,3520.0],["2008-09-23",151.2,157.5,142.8,145.95,4340.0],["2008-09-24",148.05,155.4,142.8,143.85,4716.0],["2008-09-25",143.85,151.2,142.8,147.0,5462.0],["2008-09-26",135.45,155.4,135.45,144.9,5315.0],["2008-09-29",142.8,218.4,130.2,218.4,13174.0],["2008-09-30",174.3,189.0,145.95,145.95,9268.0],["2008-10-01",147.0,173.25,147.0,148.05,12398.0],["2008-10-02",149.1,157.5,141.75,144.9,7506.0],["2008-10-03",145.95,151.2,134.4,134.4,6174.0],["2008-10-06",120.75,134.4,105.0,124.95,12781.0],["2008-10-07",121.8,131.25,101.85,106.05,8579.0],["2008-10-08",105.0,137.55,87.15,100.8,10515.0],["2008-10-09",103.95,112.35,84.0,90.3,8050.0],["2008-10-10",100.8,101.85,82.95,99.75,10194.0],["2008-10-13",109.2,120.75,101.85,112.35,2191.0],["2008-10-14",115.5,119.7,90.3,90.3,8063.0],["2008-10-15",99.75,100.8,89.25,89.25,3417.0],["2008-10-16",99.75,103.95,84.0,98.7,4963.0],["2008-10-17",97.65,110.25,93.45,103.95,9244.0],["2008-10-20",109.2,109.2,96.6,100.8,3695.0],["2008-10-21",106.05,106.05,91.35,92.4,5810.0],["2008-10-22",91.35,93.45,84.0,85.05,5646.0],["2008-10-23",85.05,88.2,78.75,80.85,3246.0],["2008-10-24",73.5,79.8,71.4,75.6,3849.0],["2008-10-27",73.5,74.55,68.25,68.25,5023.0],["2008-10-28",65.1,75.6,65.1,75.6,3769.0],["2008-10-29",75.6,94.5,75.6,88.2,5385.0],["2008-10-30",92.4,98.7,87.15,90.3,3803.0],["2008-10-31",91.35,94.5,87.15,94.5,3338.0],["2008-11-03",94.5,109.2,94.5,105.0,7331.0],["2008-11-04",115.5,153.3,115.5,145.95,20923.0],["2008-11-05",150.15,150.15,112.35,116.55,9857.0],["2008-11-06",119.7,120.75,98.7,99.75,5835.0],["2008-11-07",114.45,123.9,105.0,113.4,5358.0],["2008-11-10",120.75,126.0,94.5,95.55,6342.0],["2008-11-11",94.5,97.65,70.35,82.95,6134.0],["2008-11-12",78.75,84.0,73.5,74.55,2873.0],["2008-11-13",80.85,94.5,70.35,93.45,4745.0],["2008-11-14",88.2,88.2,74.55,76.65,3057.0],["2008-11-17",74.55,75.6,72.45,73.5,1813.0],["2008-11-18",75.6,76.65,69.3,69.3,3285.0],["2008-11-19",73.5,73.5,65.1,65.1,2366.0],["2008-11-20",68.25,68.25,52.5,53.55,3603.0],["2008-11-21",55.65,61.95,52.5,56.7,4372.0],["2008-11-24",57.75,60.9,57.75,59.85,3591.0],["2008-11-25",60.9,63.0,59.85,60.9,3858.0],["2008-11-26",59.85,69.3,59.85,68.25,5240.0],["2008-11-28",72.45,72.45,68.25,70.35,2514.0],["2008-12-01",68.25,68.25,54.6,54.6,3910.0],["2008-12-02",54.6,60.9,54.6,60.9,2332.0],["2008-12-03",57.75,66.15,57.75,58.8,3091.0],["2008-12-04",63.0,65.1,57.75,57.75,3042.0],["2008-12-05",57.75,61.95,57.75,60.9,1752.0],["2008-12-08",63.0,67.2,58.8,63.0,3476.0],["2008-12-09",68.25,68.25,57.75,63.0,9080.0],["2008-12-10",63.0,66.15,58.8,63.0,2261.0],["2008-12-11",63.0,65.1,57.75,57.75,1718.0],["2008-12-12",57.75,63.0,56.7,61.95,2319.0],["2008-12-15",57.75,64.05,57.75,61.95,4470.0],["2008-12-16",59.85,67.2,58.8,67.2,3853.0],["2008-12-17",64.05,68.25,60.9,65.1,3515.0],["2008-12-18",65.1,71.4,63.0,68.25,5719.0],["2008-12-19",73.5,94.5,70.35,92.4,17622.0],["2008-12-22",84.0,91.35,73.5,86.1,9252.0],["2008-12-23",78.75,84.0,69.3,72.45,4510.0],["2008-12-24",77.7,77.7,66.15,74.55,1466.0],["2008-12-26",75.6,76.65,70.35,72.45,1850.0],["2008-12-29",71.4,71.4,55.65,56.7,18959.0],["2008-12-30",57.75,58.8,36.75,37.8,59044.0],["2008-12-31",47.25,47.25,42.0,46.2,16742.0],["2009-01-02",47.25,56.7,47.25,49.35,12276.0],["2009-01-05",53.55,67.2,53.55,60.9,27124.0],["2009-01-06",71.4,71.4,64.05,66.15,11108.0],["2009-01-07",68.25,69.3,60.9,64.05,8789.0],["2009-01-08",64.05,64.05,60.9,63.0,3705.0],["2009-01-09",61.95,65.1,57.75,58.8,5688.0],["2009-01-12",59.85,60.9,49.35,49.35,8093.0],["2009-01-13",52.5,58.8,52.5,55.65,3040.0],["2009-01-14",54.6,55.65,53.55,53.55,3183.0],["2009-01-15",52.5,54.6,50.4,50.4,2490.0],["2009-01-16",50.4,56.7,50.4,53.55,2405.0],["2009-01-20",53.55,56.7,50.4,50.4,3634.0],["2009-01-21",53.55,54.6,50.4,54.6,2446.0],["2009-01-22",52.5,53.55,50.4,50.4,2072.0],["2009-01-23",49.35,52.5,49.35,52.5,2069.0],["2009-01-26",51.45,57.75,50.4,55.65,4419.0],["2009-01-27",56.7,57.75,53.55,54.6,3376.0],["2009-01-28",54.6,59.85,54.6,57.75,3260.0],["2009-01-29",57.75,59.85,57.75,58.8,3349.0],["2009-01-30",58.8,59.85,57.75,57.75,1411.0],["2009-02-02",56.7,57.75,54.6,57.75,2022.0],["2009-02-03",56.7,59.85,56.7,58.8,1901.0],["2009-02-04",58.8,59.85,54.6,54.6,1790.0],["2009-02-05",54.6,57.75,51.45,52.5,3236.0],["2009-02-06",52.5,59.85,51.45,53.55,5539.0],["2009-02-09",53.55,54.6,50.4,50.4,3524.0],["2009-02-10",50.4,52.5,50.4,50.4,3640.0],["2009-02-11",51.45,52.5,49.35,51.45,1910.0],["2009-02-12",50.4,51.45,49.35,50.4,924.0],["2009-02-13",50.4,51.45,49.35,51.45,1155.0],["2009-02-17",49.35,49.35,47.25,47.25,2603.0],["2009-02-18",47.25,48.3,45.15,45.15,2093.0],["2009-02-19",43.05,51.45,39.9,39.9,2443.0],["2009-02-20",39.9,45.15,38.85,42.0,3611.0],["2009-02-23",39.9,45.15,39.9,39.9,1956.0],["2009-02-24",37.8,39.9,37.8,39.9,2535.0],["2009-02-25",38.85,39.9,36.75,37.8,2906.0],["2009-02-26",37.8,39.9,36.75,36.75,3816.0],["2009-02-27",37.8,37.8,35.7,35.7,1837.0],["2009-03-02",40.95,40.95,30.45,30.45,3204.0],["2009-03-03",28.35,30.45,21.0,23.1,7029.0],["2009-03-04",24.15,30.45,24.15,26.25,5930.0],["2009-03-05",26.25,27.3,23.1,23.1,2263.0],["2009-03-06",23.1,26.25,23.1,24.15,1523.0],["2009-03-09",25.2,28.35,25.2,26.25,3942.0],["2009-03-10",28.35,30.45,27.3,30.45,2336.0],["2009-03-11",31.5,31.5,27.3,30.45,1955.0],["2009-03-12",29.4,31.5,26.25,30.45,2283.0],["2009-03-13",30.45,31.5,30.45,30.45,1116.0],["2009-03-16",31.5,34.65,31.5,33.6,1895.0],["2009-03-17",32.55,33.6,30.45,33.6,3131.0],["2009-03-18",33.6,33.6,28.35,32.55,2313.0],["2009-03-19",32.55,40.95,30.45,40.95,5139.0],["2009-03-20",39.9,54.6,38.85,50.4,7291.0],["2009-03-23",44.1,48.3,44.1,48.3,3561.0],["2009-03-24",44.1,50.4,44.1,48.3,1468.0],["2009-03-25",50.4,50.4,42.0,44.1,2889.0],["2009-03-26",44.1,46.2,39.9,39.9,2793.0],["2009-03-27",39.9,40.95,32.55,33.6,4471.0],["2009-03-30",34.65,36.75,33.6,34.65,1115.0],["2009-03-31",36.75,38.85,32.55,34.65,4512.0],["2009-04-01",32.55,36.75,31.5,34.65,2296.0],["2009-04-02",31.5,36.75,31.5,36.75,5635.0],["2009-04-03",34.65,35.7,32.55,33.6,2612.0],["2009-04-06",32.55,34.65,31.5,31.5,4199.0],["2009-04-07",32.55,44.1,31.5,37.8,8362.0],["2009-04-08",38.85,39.9,34.65,38.85,3890.0],["2009-04-09",42.0,42.0,37.8,40.95,3659.0],["2009-04-13",39.9,43.05,37.8,39.9,2438.0],["2009-04-14",39.9,39.9,37.8,38.85,1820.0],["2009-04-15",38.85,39.9,37.8,37.8,946.0],["2009-04-16",37.8,45.15,36.75,43.05,10401.0],["2009-04-17",43.05,44.1,37.8,43.05,4447.0],["2009-04-20",42.0,42.0,37.8,37.8,1845.0],["2009-04-21",37.8,40.95,37.8,40.95,1070.0],["2009-04-22",39.9,39.9,36.75,38.85,2431.0],["2009-04-23",40.95,40.95,38.85,38.85,4043.0],["2009-04-24",38.85,40.95,36.75,39.9,2266.0],["2009-04-27",36.75,38.85,36.75,36.75,2525.0],["2009-04-28",36.75,38.85,35.7,36.75,1407.0],["2009-04-29",36.75,39.9,32.55,39.9,4974.0],["2009-04-30",37.8,42.0,35.7,38.85,3285.0],["2009-05-01",39.9,39.9,36.75,36.75,1012.0],["2009-05-04",36.75,45.15,36.75,44.1,5591.0],["2009-05-05",45.15,69.3,45.15,61.95,44881.0],["2009-05-06",63.0,73.5,57.75,64.05,21810.0],["2009-05-07",70.35,70.35,57.75,57.75,5288.0],["2009-05-08",59.85,69.3,57.75,65.1,11527.0],["2009-05-11",64.05,82.95,57.75,75.6,12523.0],["2009-05-12",84.0,88.2,63.0,64.05,26565.0],["2009-05-13",61.95,64.05,55.65,57.75,9418.0],["2009-05-14",52.5,60.9,52.5,58.8,3639.0],["2009-05-15",57.75,60.9,56.7,59.85,3433.0],["2009-05-18",36.75,38.85,29.4,33.6,56874.0],["2009-05-19",32.55,46.2,32.55,45.15,30171.0],["2009-05-20",44.1,45.15,36.75,39.9,9039.0],["2009-05-21",39.9,39.9,36.75,37.8,3562.0],["2009-05-22",37.8,43.05,37.8,39.9,4210.0],["2009-05-26",42.0,42.0,37.8,40.95,3336.0],["2009-05-27",40.95,40.95,39.9,39.9,3948.0],["2009-05-28",40.95,40.95,37.8,40.95,2940.0],["2009-05-29",40.95,42.0,37.8,39.9,2435.0],["2009-06-01",38.85,43.05,38.85,40.95,6130.0],["2009-06-02",40.95,43.05,39.9,40.95,5192.0],["2009-06-03",42.0,44.1,39.9,44.1,2539.0],["2009-06-04",44.1,50.4,43.05,50.4,6788.0],["2009-06-05",52.5,63.0,52.5,55.65,11030.0],["2009-06-08",55.65,61.95,53.55,53.55,6901.0],["2009-06-09",54.6,58.8,54.6,56.7,3131.0],["2009-06-10",57.75,58.8,52.5,55.65,4244.0],["2009-06-11",55.65,57.75,52.5,53.55,3960.0],["2009-06-12",53.55,54.6,47.25,51.45,2862.0],["2009-06-15",47.25,50.4,46.2,46.2,3080.0],["2009-06-16",45.15,48.3,44.1,45.15,2487.0],["2009-06-17",44.1,46.2,42.0,43.05,1701.0],["2009-06-18",42.0,44.1,40.95,42.0,3620.0],["2009-06-19",43.05,49.35,39.9,39.9,8234.0],["2009-06-22",40.95,46.2,40.95,42.0,3485.0],["2009-06-23",43.05,43.05,40.95,43.05,1330.0],["2009-06-24",43.05,43.05,39.9,39.9,4602.0],["2009-06-25",39.9,40.95,38.85,38.85,2313.0],["2009-06-26",39.9,40.95,29.4,29.4,85227.0],["2009-06-29",35.7,43.05,35.7,37.8,9467.0],["2009-06-30",38.85,43.05,38.85,40.95,2903.0],["2009-07-01",42.0,43.05,40.95,40.95,2032.0],["2009-07-02",40.95,40.95,38.85,38.85,1337.0],["2009-07-06",40.95,40.95,35.7,35.7,1910.0],["2009-07-07",37.8,37.8,32.55,32.55,3641.0],["2009-07-08",31.5,38.85,31.5,36.75,3150.0],["2009-07-09",38.85,38.85,34.65,35.7,924.0],["2009-07-10",33.6,35.7,33.6,34.65,1801.0],["2009-07-13",38.85,38.85,31.5,31.5,2310.0],["2009-07-14",34.65,35.7,33.6,33.6,1061.0],["2009-07-15",35.7,39.9,33.6,36.75,3059.0],["2009-07-16",37.8,38.85,33.6,33.6,1721.0],["2009-07-17",36.75,36.75,31.5,32.55,4511.0],["2009-07-20",31.5,38.85,31.5,37.8,3821.0],["2009-07-21",38.85,39.9,36.75,38.85,2669.0],["2009-07-22",40.95,40.95,37.8,38.85,1454.0],["2009-07-23",38.85,40.95,36.75,37.8,2870.0],["2009-07-24",37.8,39.9,37.8,38.85,990.0],["2009-07-27",39.9,39.9,37.8,37.8,3184.0],["2009-07-28",37.8,40.95,37.8,39.9,2225.0],["2009-07-29",40.95,40.95,38.85,38.85,1937.0],["2009-07-30",38.85,39.9,38.85,38.85,1576.0],["2009-07-31",39.9,40.95,39.9,39.9,945.0],["2009-08-03",39.9,40.95,38.85,38.85,998.0],["2009-08-04",38.85,40.95,38.85,39.9,1117.0],["2009-08-05",39.9,42.0,38.85,39.9,2599.0],["2009-08-06",39.9,42.0,37.8,38.85,1607.0],["2009-08-07",40.95,40.95,39.9,39.9,1154.0],["2009-08-10",39.9,42.0,38.85,39.9,2004.0],["2009-08-11",39.9,40.95,37.8,37.8,2314.0],["2009-08-12",37.8,42.0,37.8,38.85,1962.0],["2009-08-13",38.85,39.9,38.85,38.85,1102.0],["2009-08-14",38.85,38.85,37.8,37.8,1587.0],["2009-08-17",38.85,39.9,34.65,34.65,1234.0],["2009-08-18",34.65,36.75,34.65,34.65,1180.0],["2009-08-19",36.75,39.9,34.65,37.8,1958.0],["2009-08-20",38.85,40.95,36.75,36.75,1577.0],["2009-08-21",37.8,40.95,37.8,40.95,5201.0],["2009-08-24",42.0,63.0,40.95,55.65,30250.0],["2009-08-25",60.9,61.95,52.5,56.7,13616.0],["2009-08-26",56.7,58.8,48.3,52.5,9914.0],["2009-08-27",49.35,54.6,47.25,49.35,3520.0],["2009-08-28",50.4,52.5,46.2,47.25,3790.0],["2009-08-31",48.3,48.3,44.1,44.1,2488.0],["2009-09-01",46.2,51.45,45.15,45.15,3502.0],["2009-09-02",50.4,50.4,45.15,45.15,1887.0],["2009-09-03",45.15,46.2,45.15,45.15,800.0],["2009-09-04",45.15,50.4,44.1,47.25,1646.0],["2009-09-08",47.25,54.6,47.25,52.5,3494.0],["2009-09-09",52.5,57.75,52.5,56.7,7051.0],["2009-09-10",57.75,57.75,53.55,53.55,3431.0],["2009-09-11",52.5,54.6,49.35,49.35,3276.0],["2009-09-14",52.5,52.5,48.3,52.5,1071.0],["2009-09-15",52.5,52.5,50.4,50.4,1492.0],["2009-09-16",49.35,57.75,49.35,52.5,4110.0],["2009-09-17",54.6,61.95,53.55,59.85,7786.0],["2009-09-18",59.85,70.35,58.8,66.15,24430.0],["2009-09-21",63.0,67.2,58.8,59.85,9622.0],["2009-09-22",63.0,64.05,54.6,55.65,6666.0],["2009-09-23",53.55,60.9,53.55,59.85,4250.0],["2009-09-24",63.0,65.1,55.65,55.65,4634.0],["2009-09-25",55.65,59.85,55.65,56.7,2382.0],["2009-09-28",59.85,59.85,56.7,56.7,1382.0],["2009-09-29",59.85,59.85,56.7,56.7,1565.0],["2009-09-30",55.65,55.65,52.5,54.6,3523.0],["2009-10-01",53.55,58.8,52.5,53.55,2980.0],["2009-10-02",52.5,54.6,48.3,52.5,3667.0],["2009-10-05",48.3,57.75,48.3,54.6,2671.0],["2009-10-06",58.8,58.8,52.5,54.6,3550.0],["2009-10-07",53.55,57.75,52.5,53.55,1235.0],["2009-10-08",54.6,56.7,52.5,53.55,2434.0],["2009-10-09",52.5,55.65,52.5,53.55,1504.0],["2009-10-12",53.55,54.6,52.5,53.55,1320.0],["2009-10-13",55.65,56.7,50.4,56.7,3054.0],["2009-10-14",53.55,58.8,53.55,54.6,3450.0],["2009-10-15",57.75,57.75,51.45,54.6,1750.0],["2009-10-16",54.6,55.65,51.45,52.5,2239.0],["2009-10-19",52.5,54.6,51.45,52.5,2726.0],["2009-10-20",51.45,53.55,51.45,51.45,1219.0],["2009-10-21",52.5,53.55,51.45,51.45,1115.0],["2009-10-22",51.45,57.75,50.4,54.6,2379.0],["2009-10-23",54.6,54.6,51.45,51.45,1905.0],["2009-10-26",50.4,52.5,47.25,50.4,5149.0],["2009-10-27",50.4,52.5,48.3,49.35,1842.0],["2009-10-28",47.25,48.3,44.1,45.15,3020.0],["2009-10-29",45.15,46.2,42.0,45.15,3739.0],["2009-10-30",45.15,47.25,42.0,42.0,1392.0],["2009-11-02",42.0,42.0,37.8,38.85,1810.0],["2009-11-03",37.8,38.85,36.75,36.75,3219.0],["2009-11-04",36.75,40.95,36.75,38.85,820.0],["2009-11-05",38.85,42.0,38.85,42.0,794.0],["2009-11-06",42.0,45.15,38.85,44.1,651.0],["2009-11-09",47.25,47.25,37.8,40.95,2314.0],["2009-11-10",38.85,42.0,37.8,38.85,1891.0],["2009-11-11",37.8,40.95,37.8,38.85,982.0],["2009-11-12",38.85,39.9,37.8,38.85,1000.0],["2009-11-13",38.85,40.95,37.8,39.9,1684.0],["2009-11-16",37.8,39.9,37.8,37.8,2163.0],["2009-11-17",39.9,40.95,37.8,38.85,927.0],["2009-11-18",40.95,45.15,38.85,39.9,2748.0],["2009-11-19",42.0,45.15,39.9,39.9,1631.0],["2009-11-20",38.85,44.1,38.85,38.85,1593.0],["2009-11-23",39.9,40.95,37.8,37.8,1331.0],["2009-11-24",37.8,39.9,37.8,38.85,872.0],["2009-11-25",37.8,38.85,36.75,37.8,2127.0],["2009-11-27",40.95,47.25,37.8,45.15,4666.0],["2009-11-30",46.2,67.2,46.2,61.95,31359.0],["2009-12-01",66.15,111.3,64.05,99.75,130429.0],["2009-12-02",89.25,98.7,77.7,88.2,48521.0],["2009-12-03",79.8,84.0,66.15,67.2,28896.0],["2009-12-04",65.1,79.8,63.0,70.35,25937.0],["2009-12-07",84.0,96.6,74.55,89.25,35488.0],["2009-12-08",96.6,97.65,87.15,93.45,18230.0],["2009-12-09",94.5,94.5,80.85,90.3,11936.0],["2009-12-10",85.05,90.3,75.6,78.75,10886.0],["2009-12-11",82.95,82.95,78.75,79.8,3400.0],["2009-12-14",79.8,81.9,77.7,80.85,3224.0],["2009-12-15",82.95,84.0,71.4,73.5,6476.0],["2009-12-16",73.5,82.95,70.35,76.65,7658.0],["2009-12-17",75.6,80.85,74.55,76.65,4056.0],["2009-12-18",76.65,77.7,71.4,73.5,3685.0],["2009-12-21",79.8,79.8,72.45,76.65,3485.0],["2009-12-22",73.5,76.65,73.5,73.5,2743.0],["2009-12-23",73.5,76.65,72.45,72.45,2483.0],["2009-12-24",72.45,73.5,70.35,72.45,2010.0],["2009-12-28",72.45,82.95,70.35,82.95,8945.0],["2009-12-29",86.1,86.1,78.75,79.8,7394.0],["2009-12-30",80.85,81.9,77.7,78.75,2181.0],["2009-12-31",77.7,78.75,74.55,74.55,3510.0],["2010-01-04",74.55,81.9,74.55,81.9,2382.0],["2010-01-05",84.0,88.2,80.85,84.0,9451.0],["2010-01-06",84.0,87.15,80.85,82.95,4051.0],["2010-01-07",99.75,99.75,90.3,93.45,19580.0],["2010-01-08",96.6,157.5,93.45,150.15,144588.0],["2010-01-11",173.25,288.75,157.5,238.35,496741.0],["2010-01-12",223.65,278.25,220.5,254.1,248884.0],["2010-01-13",247.8,256.2,221.55,231.0,101664.0],["2010-01-14",225.75,226.8,183.75,184.8,109751.0],["2010-01-15",177.45,261.45,175.35,223.65,352462.0],["2010-01-19",225.75,275.1,225.75,236.25,151775.0],["2010-01-20",250.95,259.35,236.25,238.35,62297.0],["2010-01-21",246.75,256.2,222.6,231.0,40566.0],["2010-01-22",231.0,231.0,210.0,212.1,30220.0],["2010-01-25",222.6,241.5,222.6,228.9,37893.0],["2010-01-26",241.5,241.5,222.6,228.9,26348.0],["2010-01-27",220.5,234.15,210.0,215.25,25832.0],["2010-01-28",213.15,235.2,211.05,224.7,39597.0],["2010-01-29",225.75,228.9,213.15,217.35,14269.0],["2010-02-01",224.7,224.7,193.2,204.75,30421.0],["2010-02-02",208.95,208.95,182.7,195.3,43637.0],["2010-02-03",190.05,231.0,178.5,206.85,127825.0],["2010-02-04",200.55,208.95,192.15,195.3,33844.0],["2010-02-05",194.25,212.1,184.8,201.6,28987.0],["2010-02-08",206.85,206.85,191.1,192.15,12319.0],["2010-02-09",197.4,199.5,191.1,192.15,10784.0],["2010-02-10",191.1,201.6,191.1,191.1,15898.0],["2010-02-11",196.35,199.5,192.15,197.4,14791.0],["2010-02-12",194.25,217.35,191.1,207.9,41183.0],["2010-02-16",211.05,220.5,210.0,213.15,14943.0],["2010-02-17",214.2,217.35,201.6,215.25,13953.0],["2010-02-18",214.2,215.25,204.75,206.85,6435.0],["2010-02-19",204.75,204.75,195.3,200.55,8848.0],["2010-02-22",204.75,246.75,202.65,236.25,101140.0],["2010-02-23",232.05,256.2,231.0,246.75,59675.0],["2010-02-24",242.55,255.15,220.5,225.75,29799.0],["2010-02-25",219.45,223.65,207.9,217.35,21648.0],["2010-02-26",223.65,234.15,220.5,225.75,19986.0],["2010-03-01",235.2,235.2,222.6,227.85,11717.0],["2010-03-02",234.15,234.15,216.3,218.4,15171.0],["2010-03-03",225.75,226.8,218.4,222.6,7894.0],["2010-03-04",220.5,221.55,213.15,214.2,10077.0],["2010-03-05",212.1,219.45,212.1,215.25,11799.0],["2010-03-08",205.8,220.5,203.7,203.7,22317.0],["2010-03-09",203.7,207.9,199.5,199.5,19981.0],["2010-03-10",198.45,200.55,189.0,190.05,22116.0],["2010-03-11",193.2,206.85,192.15,196.35,26947.0],["2010-03-12",201.6,223.65,201.6,210.0,56989.0],["2010-03-15",216.3,216.3,199.5,202.65,12780.0],["2010-03-16",208.95,210.0,200.55,206.85,8820.0],["2010-03-17",207.9,207.9,197.4,198.45,13632.0],["2010-03-18",199.5,212.1,199.5,201.6,21457.0],["2010-03-19",204.75,207.9,200.55,204.75,13530.0],["2010-03-22",205.8,207.9,199.5,203.7,11278.0],["2010-03-23",203.7,226.8,201.6,214.2,75123.0],["2010-03-24",218.4,220.5,210.0,210.0,17044.0],["2010-03-25",211.05,215.25,199.5,202.65,26154.0],["2010-03-26",204.75,218.4,201.6,208.95,31884.0],["2010-03-29",182.7,185.85,116.55,122.85,207865.0],["2010-03-30",113.4,121.8,111.3,116.55,78811.0],["2010-03-31",116.55,120.75,111.3,116.55,27895.0],["2010-04-01",127.05,151.2,127.05,147.0,128951.0],["2010-04-05",154.35,168.0,153.3,156.45,74367.0],["2010-04-06",159.6,159.6,141.75,151.2,28043.0],["2010-04-07",151.2,155.4,142.8,142.8,23879.0],["2010-04-08",144.9,151.2,144.9,149.1,18303.0],["2010-04-09",150.15,151.2,142.8,144.9,19442.0],["2010-04-12",144.9,147.0,133.35,135.45,29872.0],["2010-04-13",141.75,141.75,135.45,136.5,11143.0],["2010-04-14",135.45,136.5,129.15,133.35,19684.0],["2010-04-15",127.05,131.25,126.0,128.1,11600.0],["2010-04-16",130.2,133.35,120.75,120.75,28213.0],["2010-04-19",126.0,126.0,111.3,111.3,43332.0],["2010-04-20",115.5,136.5,115.5,117.6,65225.0],["2010-04-21",120.75,129.15,119.7,119.7,21797.0],["2010-04-22",121.8,123.9,117.6,122.85,9226.0],["2010-04-23",122.85,122.85,117.6,122.85,14109.0],["2010-04-26",120.75,124.95,120.75,121.8,8667.0],["2010-04-27",121.8,121.8,118.65,118.65,8834.0],["2010-04-28",116.55,119.7,116.55,119.7,6895.0],["2010-04-29",121.8,121.8,115.5,115.5,7464.0],["2010-04-30",116.55,119.7,112.35,112.35,9939.0],["2010-05-03",116.55,116.55,113.4,115.5,6902.0],["2010-05-04",117.6,123.9,113.4,119.7,19535.0],["2010-05-05",120.75,126.0,114.45,123.9,18385.0],["2010-05-06",120.75,133.35,101.85,110.25,40956.0],["2010-05-07",115.5,117.6,105.0,105.0,15147.0],["2010-05-10",114.45,117.6,108.15,109.2,8066.0],["2010-05-11",108.15,113.4,108.15,109.2,5266.0],["2010-05-12",113.4,113.4,108.15,112.35,5598.0],["2010-05-13",109.2,114.45,109.2,114.45,6733.0],["2010-05-14",110.25,111.3,107.1,111.3,4930.0],["2010-05-17",107.1,107.1,90.3,101.85,37938.0],["2010-05-18",99.75,99.75,86.1,88.2,15168.0],["2010-05-19",87.15,92.4,75.6,77.7,14613.0],["2010-05-20",77.7,77.7,63.0,69.3,31426.0],["2010-05-21",68.25,102.9,63.0,90.3,39200.0],["2010-05-24",84.0,90.3,78.75,78.75,10964.0],["2010-05-25",78.75,80.85,68.25,77.7,12802.0],["2010-05-26",80.85,87.15,78.75,79.8,10637.0],["2010-05-27",81.9,85.05,79.8,81.9,6866.0],["2010-05-28",84.0,87.15,81.9,82.95,7351.0],["2010-06-01",84.0,89.25,80.85,81.9,5438.0],["2010-06-02",84.0,88.2,78.75,88.2,7643.0],["2010-06-03",88.2,89.25,81.9,88.2,4082.0],["2010-06-04",84.0,84.0,79.8,80.85,3741.0],["2010-06-07",79.8,84.0,75.6,75.6,4718.0],["2010-06-08",74.55,78.75,74.55,76.65,3072.0],["2010-06-09",88.2,89.25,79.8,79.8,8454.0],["2010-06-10",84.0,84.0,79.8,82.95,4170.0],["2010-06-11",82.95,84.0,80.85,84.0,2610.0],["2010-06-14",88.2,88.2,81.9,84.0,5745.0],["2010-06-15",84.0,87.15,79.8,85.05,5480.0],["2010-06-16",88.2,89.25,84.0,85.05,4066.0],["2010-06-17",85.05,86.1,79.8,86.1,3720.0],["2010-06-18",85.05,88.2,81.9,85.05,9791.0],["2010-06-21",85.05,85.05,79.8,79.8,7345.0],["2010-06-22",80.85,81.9,73.5,73.5,5859.0],["2010-06-23",76.65,76.65,69.3,70.35,6696.0],["2010-06-24",73.5,73.5,64.05,64.05,9742.0],["2010-06-25",63.0,66.15,58.8,59.85,10970.0],["2010-06-28",60.9,61.95,54.6,54.6,9161.0],["2010-06-29",57.75,57.75,47.25,48.3,16742.0],["2010-06-30",53.55,76.65,53.55,67.2,65694.0],["2010-07-01",67.2,68.25,54.6,55.65,20044.0],["2010-07-02",57.75,64.05,56.7,57.75,9336.0],["2010-07-06",57.75,60.9,52.5,52.5,11021.0],["2010-07-07",56.7,57.75,48.3,50.4,13780.0],["2010-07-08",49.35,50.4,46.2,49.35,18689.0],["2010-07-09",50.4,50.4,49.35,49.35,7735.0],["2010-07-12",52.5,52.5,49.35,50.4,7732.0],["2010-07-13",51.45,51.45,39.9,46.2,22870.0],["2010-07-14",46.2,47.25,43.05,45.15,11243.0],["2010-07-15",52.5,54.6,47.25,49.35,66741.0],["2010-07-16",48.3,48.3,44.1,44.1,29183.0],["2010-07-19",46.2,46.2,44.1,44.1,9507.0],["2010-07-20",44.1,44.1,38.85,43.05,29611.0],["2010-07-21",44.1,45.15,43.05,45.15,11547.0],["2010-07-22",46.2,49.35,45.15,46.2,14601.0],["2010-07-23",46.2,48.3,44.1,46.2,11043.0],["2010-07-26",45.15,56.7,45.15,56.7,55674.0],["2010-07-27",59.85,65.1,50.4,55.65,37761.0],["2010-07-28",55.65,55.65,51.45,51.45,8347.0],["2010-07-29",55.65,65.1,53.55,60.9,38049.0],["2010-07-30",60.9,63.0,59.85,60.9,12417.0],["2010-08-02",63.0,64.05,55.65,56.7,14047.0],["2010-08-03",56.7,57.75,51.45,51.45,17238.0],["2010-08-04",52.5,53.55,49.35,52.5,9893.0],["2010-08-05",52.5,52.5,50.4,52.5,5122.0],["2010-08-06",52.5,52.5,50.4,51.45,3471.0],["2010-08-09",51.45,52.5,45.15,52.5,5184.0],["2010-08-10",51.45,52.5,48.3,51.45,4609.0],["2010-08-11",52.5,54.6,49.35,51.45,15903.0],["2010-08-12",50.4,52.5,48.3,51.45,5072.0],["2010-08-13",52.5,53.55,50.4,53.55,5735.0],["2010-08-16",53.55,60.9,51.45,54.6,18771.0],["2010-08-17",63.0,85.05,61.95,75.6,170295.0],["2010-08-18",79.8,85.05,68.25,68.25,74136.0],["2010-08-19",65.1,68.25,64.05,66.15,20995.0],["2010-08-20",73.5,73.5,64.05,67.2,16182.0],["2010-08-23",70.35,71.4,65.1,67.2,12994.0],["2010-08-24",66.15,66.15,59.85,61.95,22158.0],["2010-08-25",63.0,65.1,58.8,63.0,8373.0],["2010-08-26",64.05,71.4,63.0,66.15,21918.0],["2010-08-27",70.35,70.35,63.0,64.05,9014.0],["2010-08-30",65.1,67.2,60.9,60.9,8488.0],["2010-08-31",60.9,64.05,59.85,59.85,5170.0],["2010-09-01",63.0,65.1,59.85,60.9,7881.0],["2010-09-02",59.85,63.0,58.8,59.85,6754.0],["2010-09-03",59.85,63.0,58.8,61.95,5690.0],["2010-09-07",60.9,61.95,59.85,61.95,3247.0],["2010-09-08",64.05,70.35,63.0,67.2,29553.0],["2010-09-09",71.4,81.9,68.25,69.3,80868.0],["2010-09-10",71.4,74.55,68.25,68.25,17575.0],["2010-09-13",73.5,80.85,68.25,80.85,42742.0],["2010-09-14",78.75,81.9,75.6,75.6,18068.0],["2010-09-15",80.85,86.1,75.6,81.9,38700.0],["2010-09-16",81.9,82.95,77.7,78.75,21518.0],["2010-09-17",78.75,86.1,74.55,86.1,20228.0],["2010-09-20",89.25,100.8,87.15,99.75,49278.0],["2010-09-21",102.9,118.65,100.8,114.45,90780.0],["2010-09-22",120.75,131.25,103.95,106.05,96012.0],["2010-09-23",107.1,115.5,95.55,114.45,60851.0],["2010-09-24",120.75,122.85,110.25,114.45,23263.0],["2010-09-27",108.15,121.8,107.1,113.4,27374.0],["2010-09-28",107.1,111.3,101.85,103.95,65560.0],["2010-09-29",102.9,102.9,88.2,93.45,61869.0],["2010-09-30",96.6,99.75,89.25,93.45,21755.0],["2010-10-01",92.4,108.15,92.4,108.15,40219.0],["2010-10-04",105.0,110.25,97.65,110.25,30778.0],["2010-10-05",110.25,113.4,103.95,110.25,30869.0],["2010-10-06",109.2,110.25,102.9,105.0,25999.0],["2010-10-07",108.15,114.45,106.05,108.15,31843.0],["2010-10-08",107.1,112.35,105.0,108.15,23133.0],["2010-10-11",109.2,109.2,105.0,107.1,15670.0],["2010-10-12",105.0,107.1,101.85,105.0,19112.0],["2010-10-13",114.45,119.7,109.2,115.5,89135.0],["2010-10-14",114.45,115.5,108.15,113.4,31541.0],["2010-10-15",113.4,113.4,105.0,107.1,27170.0],["2010-10-18",113.4,113.4,106.05,106.05,35701.0],["2010-10-19",106.05,107.1,99.75,102.9,28850.0],["2010-10-20",102.9,105.0,99.75,99.75,11891.0],["2010-10-21",102.9,102.9,93.45,97.65,24130.0],["2010-10-22",98.7,102.9,95.55,97.65,10840.0],["2010-10-25",99.75,99.75,95.55,95.55,9755.0],["2010-10-26",94.5,99.75,93.45,94.5,10431.0],["2010-10-27",92.4,93.45,89.25,89.25,25511.0],["2010-10-28",89.25,94.5,88.2,91.35,15656.0],["2010-10-29",91.35,91.35,88.2,88.2,12004.0],["2010-11-01",88.2,89.25,78.75,81.9,26053.0],["2010-11-02",80.85,87.15,80.85,86.1,8757.0],["2010-11-03",87.15,91.35,85.05,85.05,10575.0],["2010-11-04",87.15,89.25,84.0,86.1,11446.0],["2010-11-05",86.1,90.3,85.05,87.15,14488.0],["2010-11-08",89.25,92.4,87.15,89.25,16757.0],["2010-11-09",94.5,94.5,86.1,87.15,15947.0],["2010-11-10",89.25,89.25,80.85,84.0,10965.0],["2010-11-11",88.2,95.55,84.0,95.55,28204.0],["2010-11-12",94.5,98.7,88.2,90.3,24782.0],["2010-11-15",90.3,91.35,86.1,87.15,11330.0],["2010-11-16",89.25,90.3,84.0,85.05,14718.0],["2010-11-17",84.0,87.15,78.75,81.9,13383.0],["2010-11-18",81.9,84.0,76.65,77.7,21392.0],["2010-11-19",77.7,80.85,76.65,79.8,7274.0],["2010-11-22",80.85,81.9,76.65,77.7,9809.0],["2010-11-23",73.5,75.6,72.45,73.5,14742.0],["2010-11-24",74.55,79.8,73.5,77.7,9763.0],["2010-11-26",74.55,77.7,74.55,74.55,2552.0],["2010-11-29",74.55,78.75,73.5,76.65,10886.0],["2010-11-30",76.65,78.75,73.5,73.5,5050.0],["2010-12-01",76.65,77.7,69.3,70.35,10098.0],["2010-12-02",70.35,76.65,68.25,73.5,9719.0],["2010-12-03",72.45,74.55,70.35,71.4,5588.0],["2010-12-06",71.4,72.45,66.15,67.2,21722.0],["2010-12-07",67.2,68.25,65.1,65.1,14360.0],["2010-12-08",65.1,67.2,60.9,63.0,18813.0],["2010-12-09",63.0,72.45,61.95,72.45,24961.0],["2010-12-10",78.75,81.9,76.65,78.75,38721.0],["2010-12-13",77.7,92.4,77.7,84.0,47307.0],["2010-12-14",84.0,89.25,74.55,81.9,25144.0],["2010-12-15",82.95,82.95,75.6,77.7,6408.0],["2010-12-16",78.75,79.8,73.5,78.75,13393.0],["2010-12-17",80.85,80.85,75.6,75.6,5999.0],["2010-12-20",80.85,84.0,79.8,81.9,19277.0],["2010-12-21",81.9,84.0,79.8,84.0,12774.0],["2010-12-22",80.85,82.95,78.75,79.8,9736.0],["2010-12-23",79.8,79.8,75.6,77.7,7609.0],["2010-12-27",76.65,78.75,72.45,74.55,19941.0],["2010-12-28",76.65,78.75,73.5,77.7,10818.0],["2010-12-29",76.65,80.85,76.65,79.8,10022.0],["2010-12-30",79.8,79.8,76.65,77.7,9842.0],["2010-12-31",77.7,77.7,75.6,75.6,7606.0],["2011-01-03",77.7,77.7,74.55,76.65,7819.0],["2011-01-04",78.75,101.85,78.75,100.8,138472.0],["2011-01-05",112.35,119.7,103.95,109.2,150300.0],["2011-01-06",108.15,109.2,93.45,95.55,67503.0],["2011-01-07",96.6,98.7,87.15,90.3,37873.0],["2011-01-10",85.05,98.7,85.05,91.35,39695.0],["2011-01-11",95.55,101.85,87.15,97.65,39703.0],["2011-01-12",97.65,98.7,92.4,96.6,23305.0],["2011-01-13",96.6,96.6,92.4,93.45,16010.0],["2011-01-14",94.5,94.5,89.25,90.3,16597.0],["2011-01-18",91.35,97.65,87.15,94.5,22732.0],["2011-01-19",94.5,94.5,90.3,91.35,11278.0],["2011-01-20",91.35,93.45,79.8,85.05,31045.0],["2011-01-21",91.35,94.5,87.15,89.25,21080.0],["2011-01-24",90.3,92.4,86.1,87.15,16608.0],["2011-01-25",87.15,91.35,87.15,88.2,7096.0],["2011-01-26",91.35,96.6,87.15,89.25,32422.0],["2011-01-27",91.35,94.5,90.3,92.4,12210.0],["2011-01-28",94.5,94.5,89.25,90.3,10284.0],["2011-01-31",90.3,91.35,88.2,89.25,8917.0],["2011-02-01",90.3,90.3,86.1,87.15,14503.0],["2011-02-02",86.1,87.15,86.1,86.1,7593.0],["2011-02-03",87.15,91.35,86.1,88.2,10101.0],["2011-02-04",87.15,89.25,82.95,85.05,18964.0],["2011-02-07",87.15,87.15,78.75,79.8,28778.0],["2011-02-08",80.85,81.9,75.6,80.85,28528.0],["2011-02-09",82.95,89.25,78.75,81.9,36911.0],["2011-02-10",84.0,84.0,78.75,79.8,20570.0],["2011-02-11",81.9,81.9,76.65,76.65,20529.0],["2011-02-14",76.65,80.85,76.65,78.75,11851.0],["2011-02-15",80.85,80.85,76.65,77.7,9574.0],["2011-02-16",78.75,79.8,76.65,77.7,10570.0],["2011-02-17",80.85,80.85,77.7,77.7,8319.0],["2011-02-18",80.85,80.85,77.7,77.7,8450.0],["2011-02-22",78.75,80.85,77.7,77.7,14002.0],["2011-02-23",78.75,78.75,74.55,75.6,17316.0],["2011-02-24",77.7,77.7,73.5,75.6,9700.0],["2011-02-25",76.65,77.7,70.35,74.55,16520.0],["2011-02-28",73.5,74.55,71.4,71.4,12745.0],["2011-03-01",70.35,71.4,68.25,69.3,14970.0],["2011-03-02",69.3,78.75,68.25,74.55,30324.0],["2011-03-03",77.7,86.1,76.65,78.75,56325.0],["2011-03-04",78.75,81.9,70.35,72.45,29345.0],["2011-03-07",74.55,81.9,74.55,75.6,30020.0],["2011-03-08",77.7,77.7,72.45,77.7,14980.0],["2011-03-09",75.6,75.6,73.5,74.55,6969.0],["2011-03-10",74.55,75.6,71.4,73.5,14984.0],["2011-03-11",71.4,73.5,70.35,72.45,6026.0],["2011-03-14",72.45,72.45,70.35,71.4,6749.0],["2011-03-15",70.35,70.35,66.15,69.3,14281.0],["2011-03-16",68.25,72.45,68.25,70.35,11516.0],["2011-03-17",71.4,71.4,70.35,71.4,3745.0],["2011-03-18",72.45,73.5,70.35,71.4,11893.0],["2011-03-21",72.45,73.5,68.25,72.45,8529.0],["2011-03-22",73.5,74.55,72.45,73.5,10350.0],["2011-03-23",73.5,73.5,70.35,73.5,6319.0],["2011-03-24",74.55,74.55,71.4,73.5,8450.0],["2011-03-25",74.55,74.55,71.4,72.45,14919.0],["2011-03-28",75.6,75.6,69.3,71.4,18820.0],["2011-03-29",73.5,73.5,63.0,64.05,44725.0],["2011-03-30",64.05,71.4,64.05,64.05,37071.0],["2011-03-31",67.2,68.25,64.05,66.15,16139.0],["2011-04-01",68.25,68.25,65.1,65.1,10408.0],["2011-04-04",65.1,66.15,63.0,63.0,9288.0],["2011-04-05",63.0,64.05,54.6,58.8,36508.0],["2011-04-06",58.8,60.9,54.6,56.7,17630.0],["2011-04-07",55.65,56.7,53.55,53.55,24170.0],["2011-04-08",54.6,57.75,53.55,54.6,22700.0],["2011-04-11",54.6,55.65,52.5,53.55,10023.0],["2011-04-12",53.55,54.6,48.3,48.3,34335.0],["2011-04-13",49.35,52.5,49.35,51.45,11820.0],["2011-04-14",55.65,55.65,52.5,53.55,13914.0],["2011-04-15",55.65,57.75,53.55,54.6,14901.0],["2011-04-18",56.7,56.7,52.5,54.6,7616.0],["2011-04-19",54.6,54.6,50.4,51.45,10871.0],["2011-04-20",52.5,52.5,48.3,49.35,14957.0],["2011-04-21",48.3,51.45,47.25,49.35,11814.0],["2011-04-25",50.4,53.55,48.3,49.35,17387.0],["2011-04-26",50.4,53.55,49.35,49.35,10476.0],["2011-04-27",51.45,51.45,48.3,48.3,11758.0],["2011-04-28",50.4,50.4,48.3,49.35,10422.0],["2011-04-29",50.4,50.4,48.3,49.35,9647.0],["2011-05-02",50.4,50.4,45.15,45.15,19053.0],["2011-05-03",46.2,49.35,43.05,43.05,24233.0],["2011-05-04",45.15,47.25,43.05,43.05,24501.0],["2011-05-05",44.1,44.1,42.0,42.0,26242.0],["2011-05-06",45.15,45.15,40.95,43.05,22153.0],["2011-05-09",44.1,45.15,40.95,43.05,22041.0],["2011-05-10",42.0,43.05,40.95,42.0,23294.0],["2011-05-11",40.95,42.0,38.85,40.95,37887.0],["2011-05-12",48.3,55.65,46.2,50.4,147942.0],["2011-05-13",52.5,53.55,45.15,47.25,41278.0],["2011-05-16",47.25,48.3,43.05,45.15,28362.0],["2011-05-17",45.15,45.15,42.0,42.0,21556.0],["2011-05-18",42.0,44.1,39.9,40.95,21095.0],["2011-05-19",42.0,43.05,39.9,39.9,12664.0],["2011-05-20",40.95,42.0,38.85,39.9,18845.0],["2011-05-23",40.95,40.95,37.8,37.8,16190.0],["2011-05-24",38.85,43.05,37.8,39.9,20952.0],["2011-05-25",42.0,43.05,39.9,42.0,18290.0],["2011-05-26",42.0,43.05,39.9,39.9,6290.0],["2011-05-27",39.9,42.0,39.9,42.0,7872.0],["2011-05-31",42.0,42.0,39.9,39.9,9670.0],["2011-06-01",40.95,40.95,36.75,37.8,23398.0],["2011-06-02",38.85,39.9,35.7,35.7,18568.0],["2011-06-03",36.75,36.75,32.55,33.6,31083.0],["2011-06-06",33.6,34.65,29.4,30.45,48702.0],["2011-06-07",29.4,30.45,25.2,26.25,11492.0],["2011-06-08",23.1,25.05,22.8,23.25,20207.0],["2011-06-09",23.25,23.85,22.65,22.65,13647.0],["2011-06-10",22.5,22.5,18.75,19.8,33113.0],["2011-06-13",21.3,28.5,20.4,21.9,157407.0],["2011-06-14",20.7,23.7,20.55,22.5,55467.0],["2011-06-15",22.8,22.8,21.15,21.75,26767.0],["2011-06-16",21.15,21.75,18.75,19.05,37600.0],["2011-06-17",19.35,22.5,19.2,22.5,50380.0],["2011-06-20",22.05,28.2,21.9,25.05,69373.0],["2011-06-21",27.75,27.75,22.95,23.4,43533.0],["2011-06-22",23.55,24.15,21.9,22.2,25487.0],["2011-06-23",21.75,23.7,20.85,21.9,21200.0],["2011-06-24",21.9,22.5,20.7,21.6,23547.0],["2011-06-27",21.6,21.6,20.55,20.85,16027.0],["2011-06-28",20.85,21.0,19.5,19.8,23207.0],["2011-06-29",19.95,20.25,17.25,17.55,84867.0],["2011-06-30",17.7,18.45,16.2,16.2,76833.0],["2011-07-01",17.25,18.0,16.2,16.65,88653.0],["2011-07-05",16.5,19.65,16.5,17.1,115427.0],["2011-07-06",17.7,17.7,16.65,16.95,28253.0],["2011-07-07",17.55,17.55,16.05,16.65,32133.0],["2011-07-08",16.65,16.65,15.45,15.6,31073.0],["2011-07-11",15.9,16.35,15.45,16.05,25607.0],["2011-07-12",16.2,16.35,14.7,15.15,50440.0],["2011-07-13",15.6,15.6,14.4,15.0,25567.0],["2011-07-14",14.7,15.0,13.8,14.25,39433.0],["2011-07-15",14.55,14.85,13.8,14.85,22587.0],["2011-07-18",14.85,16.05,14.55,14.55,48087.0],["2011-07-19",14.55,15.3,14.55,15.0,22293.0],["2011-07-20",15.3,15.45,14.85,15.15,20200.0],["2011-07-21",15.15,15.3,14.1,14.7,50540.0],["2011-07-22",15.0,15.0,14.25,14.7,26033.0],["2011-07-25",15.15,16.2,14.55,14.85,177647.0],["2011-07-26",15.0,15.6,14.55,14.7,64787.0],["2011-07-27",15.15,15.3,14.55,14.7,66467.0],["2011-07-28",15.15,16.8,14.55,16.2,149593.0],["2011-07-29",14.55,14.7,12.75,12.9,194593.0],["2011-08-01",13.5,13.65,12.45,12.9,55100.0],["2011-08-02",13.05,13.05,11.55,11.55,45487.0],["2011-08-03",11.7,11.85,9.15,10.8,81393.0],["2011-08-04",10.8,10.8,9.3,9.6,49940.0],["2011-08-05",9.75,10.05,9.0,9.45,53740.0],["2011-08-08",9.15,9.45,8.1,9.45,65973.0],["2011-08-09",9.3,9.9,8.55,8.55,82027.0],["2011-08-10",8.85,8.85,7.65,7.65,85740.0],["2011-08-11",7.95,7.95,6.75,7.35,142940.0],["2011-08-12",7.8,7.95,6.6,6.75,111120.0],["2011-08-15",6.75,7.2,6.15,6.15,161620.0],["2011-08-16",6.3,6.75,5.7,5.7,509973.0],["2011-08-17",6.15,6.3,5.25,5.4,431160.0],["2011-08-18",5.55,5.7,4.95,5.25,178707.0],["2011-08-19",5.4,6.15,5.25,5.25,297413.0],["2011-08-22",5.7,5.7,4.95,5.1,133673.0],["2011-08-23",5.25,5.55,5.1,5.1,241140.0],["2011-08-24",5.1,6.0,5.1,5.1,352153.0],["2011-08-25",5.25,5.7,5.25,5.25,136073.0],["2011-08-26",5.55,6.45,5.25,6.45,314087.0],["2011-08-29",7.2,8.1,6.45,6.75,543987.0],["2011-08-30",7.05,7.2,6.3,6.9,171533.0],["2011-08-31",7.05,7.05,6.45,6.9,85127.0],["2011-09-01",7.05,7.05,6.3,6.45,94393.0],["2011-09-02",6.6,7.65,6.6,7.05,402347.0],["2011-09-06",7.05,7.05,6.45,6.45,112740.0],["2011-09-07",6.6,7.2,6.45,6.45,154460.0],["2011-09-08",6.9,6.9,5.7,5.85,205820.0],["2011-09-09",5.7,5.85,5.4,5.7,104580.0],["2011-09-12",5.55,5.7,5.4,5.55,76167.0],["2011-09-13",5.7,5.7,5.25,5.4,67947.0],["2011-09-14",5.85,6.0,5.55,5.55,122433.0],["2011-09-15",5.85,6.0,5.55,5.7,60287.0],["2011-09-16",6.0,6.0,5.1,5.25,116167.0],["2011-09-19",5.1,5.1,3.75,4.35,226553.0],["2011-09-20",4.5,4.65,4.2,4.35,51980.0],["2011-09-21",4.2,4.35,4.2,4.2,59200.0],["2011-09-22",4.2,5.1,4.05,4.35,208300.0],["2011-09-23",4.2,4.8,4.2,4.8,93653.0],["2011-09-26",4.95,5.1,4.5,4.65,133987.0],["2011-09-27",4.8,4.95,4.65,4.65,54580.0],["2011-09-28",4.65,4.8,4.2,4.5,55940.0],["2011-09-29",4.5,4.65,4.2,4.35,64953.0],["2011-09-30",4.35,4.5,4.2,4.35,52400.0],["2011-10-03",4.05,4.8,3.9,4.05,80987.0],["2011-10-04",4.05,4.8,3.75,4.2,109187.0],["2011-10-05",4.35,4.65,4.05,4.35,44793.0],["2011-10-06",4.35,4.5,4.2,4.35,32567.0],["2011-10-07",4.05,4.8,4.05,4.35,78347.0],["2011-10-10",4.5,4.8,4.2,4.65,226753.0],["2011-10-11",4.65,5.1,4.35,4.65,189640.0],["2011-10-12",4.8,4.95,4.65,4.65,71313.0],["2011-10-13",4.8,4.95,4.65,4.95,58433.0],["2011-10-14",4.95,5.4,4.5,4.5,208873.0],["2011-10-17",4.65,4.65,4.05,4.65,241120.0],["2011-10-18",4.65,4.8,4.35,4.65,71607.0],["2011-10-19",4.5,4.8,4.5,4.5,63660.0],["2011-10-20",4.8,5.1,4.5,4.5,316173.0],["2011-10-21",4.65,4.8,4.5,4.8,73840.0],["2011-10-24",4.8,5.4,4.8,5.1,211020.0],["2011-10-25",5.1,5.1,4.65,4.65,157600.0],["2011-10-26",4.8,5.4,4.8,5.1,374567.0],["2011-10-27",6.3,6.3,5.4,5.55,1404833.0],["2011-10-28",5.85,6.9,5.4,6.3,715887.0],["2011-10-31",6.75,7.95,6.45,6.9,1174620.0],["2011-11-01",6.75,6.75,6.0,6.3,449880.0],["2011-11-02",7.05,8.1,6.75,7.95,892953.0],["2011-11-03",9.0,10.65,8.55,10.65,1734200.0],["2011-11-04",10.65,11.55,9.75,10.35,1127493.0],["2011-11-07",10.8,11.25,9.15,9.15,909287.0],["2011-11-08",9.6,10.35,8.1,10.05,982973.0],["2011-11-09",9.3,11.1,9.15,10.2,651860.0],["2011-11-10",10.95,11.4,10.2,10.5,664613.0],["2011-11-11",11.25,13.95,10.8,13.05,1309127.0],["2011-11-14",13.05,15.9,12.45,15.15,1711233.0],["2011-11-15",15.45,20.7,15.15,19.95,1917613.0],["2011-11-16",20.1,27.75,19.5,20.85,3715360.0],["2011-11-17",20.25,24.0,18.75,21.0,1885440.0],["2011-11-18",22.35,23.7,18.3,19.05,859040.0],["2011-11-21",17.55,18.0,15.3,17.25,1059933.0],["2011-11-22",17.25,19.8,16.2,18.45,812900.0],["2011-11-23",18.9,19.65,17.4,18.15,401933.0],["2011-11-25",19.05,20.4,18.9,18.9,517407.0],["2011-11-28",21.0,21.3,16.8,18.6,927860.0],["2011-11-29",18.75,19.2,16.35,17.25,543127.0],["2011-11-30",17.55,18.3,15.75,15.75,598340.0],["2011-12-01",16.8,20.4,16.35,20.25,1179953.0],["2011-12-02",21.15,23.85,21.0,22.35,1546787.0],["2011-12-05",23.25,24.15,19.8,20.55,1021533.0],["2011-12-06",19.95,20.25,18.9,19.95,448740.0],["2011-12-07",19.5,19.8,18.6,19.05,299093.0],["2011-12-08",18.75,20.4,18.6,19.35,323300.0],["2011-12-09",18.75,19.5,16.65,18.15,1016407.0],["2011-12-12",18.15,18.6,17.4,18.15,139767.0],["2011-12-13",18.75,18.75,16.5,17.25,333900.0],["2011-12-14",16.8,17.25,15.75,15.9,273160.0],["2011-12-15",15.0,15.0,12.6,12.9,821347.0],["2011-12-16",12.9,14.85,12.9,13.65,393253.0],["2011-12-19",13.8,14.25,12.45,12.75,207047.0],["2011-12-20",13.8,14.7,13.5,13.8,251520.0],["2011-12-21",14.25,14.25,13.35,13.65,90267.0],["2011-12-22",13.5,13.5,12.3,12.75,198287.0],["2011-12-23",13.05,13.2,12.6,12.75,89833.0],["2011-12-27",13.35,13.65,12.9,13.2,143233.0],["2011-12-28",13.8,17.7,13.2,17.25,592180.0],["2011-12-29",17.55,19.35,15.9,17.1,1104087.0],["2011-12-30",16.05,17.1,15.45,15.9,227287.0],["2012-01-03",16.65,17.4,16.05,16.65,212813.0],["2012-01-04",16.5,16.65,16.05,16.35,100280.0],["2012-01-05",16.65,18.0,16.2,16.65,422433.0],["2012-01-06",17.4,17.4,15.3,15.45,277647.0],["2012-01-09",16.2,16.35,15.0,15.6,192607.0],["2012-01-10",15.9,15.9,15.3,15.6,140167.0],["2012-01-11",15.9,16.2,15.0,15.9,194827.0],["2012-01-12",15.9,17.25,15.45,17.1,377527.0],["2012-01-13",17.1,18.6,16.5,17.55,611340.0],["2012-01-17",18.0,18.3,16.65,16.95,362953.0],["2012-01-18",17.25,17.4,16.65,17.4,173267.0],["2012-01-19",17.85,17.85,16.95,17.25,139153.0],["2012-01-20",17.25,17.4,16.95,17.4,133253.0],["2012-01-23",17.25,19.2,17.25,18.6,703973.0],["2012-01-24",18.75,19.05,17.7,18.3,254967.0],["2012-01-25",18.0,18.45,17.4,17.85,169767.0],["2012-01-26",17.85,18.0,15.9,16.35,243140.0],["2012-01-27",16.5,16.65,15.15,15.9,368973.0],["2012-01-30",15.6,15.9,15.3,15.9,144960.0],["2012-01-31",16.05,16.05,15.45,15.6,115540.0],["2012-02-01",16.05,17.1,15.6,16.35,291273.0],["2012-02-02",16.05,17.25,16.05,16.35,228273.0],["2012-02-03",16.5,16.8,16.2,16.35,114307.0],["2012-02-06",16.35,16.5,16.2,16.5,100620.0],["2012-02-07",16.5,16.5,15.9,16.35,91820.0],["2012-02-08",16.35,17.1,15.9,16.95,140993.0],["2012-02-09",17.25,20.1,17.25,17.7,1301220.0],["2012-02-10",17.7,18.9,16.8,17.1,480367.0],["2012-02-13",17.4,18.0,16.95,17.4,214620.0],["2012-02-14",17.55,17.55,16.2,16.5,600727.0],["2012-02-15",16.5,16.5,15.45,15.75,367547.0],["2012-02-16",15.75,16.8,15.45,16.05,281307.0],["2012-02-17",16.2,16.8,15.9,16.35,256747.0],["2012-02-21",16.65,17.25,16.35,16.5,199440.0],["2012-02-22",17.1,17.1,16.5,16.8,172527.0],["2012-02-23",16.95,16.95,16.2,16.35,143467.0],["2012-02-24",17.25,21.3,17.25,20.85,1889660.0],["2012-02-27",21.6,25.35,21.45,24.15,2387313.0],["2012-02-28",18.75,20.1,17.4,18.3,1387213.0],["2012-02-29",18.3,20.4,18.0,18.45,866547.0],["2012-03-01",18.75,19.05,17.4,17.85,591353.0],["2012-03-02",18.45,18.45,17.1,17.1,400153.0],["2012-03-05",17.25,17.25,16.2,16.35,401660.0],["2012-03-06",16.05,16.05,15.15,15.6,370287.0],["2012-03-07",15.75,16.5,15.6,16.2,228400.0],["2012-03-08",16.2,16.65,15.75,16.05,170387.0],["2012-03-09",16.05,16.35,15.75,15.9,119733.0],["2012-03-12",16.2,17.4,15.9,17.25,352320.0],["2012-03-13",17.25,17.4,16.65,16.95,151560.0],["2012-03-14",16.8,17.1,16.35,16.65,97153.0],["2012-03-15",16.95,17.1,16.5,17.1,148520.0],["2012-03-16",17.4,18.0,16.8,17.55,349987.0],["2012-03-19",17.85,18.45,17.55,17.55,262520.0],["2012-03-20",17.7,17.7,16.8,16.95,135973.0],["2012-03-21",17.1,17.1,16.35,16.8,154593.0],["2012-03-22",16.65,16.65,16.35,16.5,154693.0],["2012-03-23",16.35,16.5,16.05,16.2,119380.0],["2012-03-26",16.05,17.25,16.05,16.65,167413.0],["2012-03-27",16.8,16.95,16.2,16.2,137773.0],["2012-03-28",16.2,16.5,16.05,16.05,114433.0],["2012-03-29",16.65,16.65,16.2,16.5,86307.0],["2012-03-30",16.5,16.5,16.05,16.5,113253.0],["2012-04-02",16.35,16.5,16.2,16.2,113313.0],["2012-04-03",16.95,16.95,16.05,16.5,134747.0],["2012-04-04",16.35,16.35,15.9,16.05,116133.0],["2012-04-05",15.9,16.35,15.75,16.35,110853.0],["2012-04-09",15.9,16.05,15.75,16.05,74087.0],["2012-04-10",16.05,16.05,13.65,14.4,314620.0],["2012-04-11",15.0,15.6,14.7,15.3,119327.0],["2012-04-12",15.3,15.6,15.15,15.3,66607.0],["2012-04-13",15.15,15.45,14.7,14.85,70007.0],["2012-04-16",13.8,13.95,12.3,12.6,261660.0],["2012-04-17",12.9,13.65,12.75,13.35,138913.0],["2012-04-18",13.65,13.8,12.9,13.2,52100.0],["2012-04-19",13.05,13.05,12.75,12.75,67447.0],["2012-04-20",13.65,16.35,13.2,15.3,495047.0],["2012-04-23",15.6,15.9,14.1,15.15,238267.0],["2012-04-24",15.3,15.3,14.4,14.85,52720.0],["2012-04-25",15.0,15.15,14.7,15.15,63833.0],["2012-04-26",15.0,15.0,14.7,14.85,48020.0],["2012-04-27",14.7,14.7,12.9,13.65,206987.0],["2012-04-30",14.1,14.25,13.65,13.95,41453.0],["2012-05-01",13.95,14.1,13.65,13.8,49007.0],["2012-05-02",13.5,13.65,13.2,13.35,49033.0],["2012-05-03",13.35,13.8,13.35,13.35,53053.0],["2012-05-04",13.65,13.8,13.35,13.5,39887.0],["2012-05-07",13.5,13.8,12.75,13.2,91153.0],["2012-05-08",13.35,13.5,12.75,12.9,46260.0],["2012-05-09",13.05,16.05,13.05,14.85,447620.0],["2012-05-10",15.45,16.05,13.65,14.1,331907.0],["2012-05-11",12.15,13.05,11.85,12.3,279833.0],["2012-05-14",12.45,12.75,11.7,11.7,112760.0],["2012-05-15",12.0,12.15,10.65,10.65,198707.0],["2012-05-16",10.5,10.5,9.6,10.2,218960.0],["2012-05-17",10.2,10.5,9.9,10.05,62693.0],["2012-05-18",10.2,10.2,7.95,8.7,229973.0],["2012-05-21",8.4,9.3,8.4,8.85,80220.0],["2012-05-22",9.45,10.35,9.3,9.9,111840.0],["2012-05-23",10.05,10.5,9.6,10.35,76653.0],["2012-05-24",10.65,11.25,10.65,11.25,100400.0],["2012-05-25",11.25,11.25,10.65,10.8,39633.0],["2012-05-29",10.65,11.1,10.35,10.35,25040.0],["2012-05-30",10.35,10.5,9.3,9.45,71813.0],["2012-05-31",10.05,10.05,9.45,9.6,30793.0],["2012-06-01",9.45,10.8,9.15,9.6,95167.0],["2012-06-04",9.6,9.75,8.85,8.85,58000.0],["2012-06-05",8.85,9.45,8.85,9.0,23907.0],["2012-06-06",9.3,9.6,9.0,9.6,29113.0],["2012-06-07",9.6,10.05,9.6,9.9,35507.0],["2012-06-08",9.75,9.9,9.6,9.9,21780.0],["2012-06-11",9.45,9.9,9.3,9.6,41553.0],["2012-06-12",9.6,9.75,9.3,9.3,44140.0],["2012-06-13",9.45,9.45,9.0,9.0,30080.0],["2012-06-14",9.45,9.45,9.0,9.15,21000.0],["2012-06-15",9.3,9.6,9.15,9.6,21207.0],["2012-06-18",9.0,9.6,9.0,9.0,37587.0],["2012-06-19",9.3,9.6,9.15,9.45,30147.0],["2012-06-20",9.45,9.45,9.15,9.15,32787.0],["2012-06-21",9.3,9.45,9.15,9.15,37133.0],["2012-06-22",9.15,9.45,8.55,8.55,53187.0],["2012-06-25",8.7,8.7,8.25,8.55,52720.0],["2012-06-26",8.1,8.7,7.95,8.25,21167.0],["2012-06-27",8.4,8.4,7.8,7.95,48900.0],["2012-06-28",5.1,5.4,4.65,5.25,1234220.0],["2012-06-29",5.55,5.55,5.1,5.4,321953.0],["2012-07-02",5.4,5.55,4.95,5.25,198600.0],["2012-07-03",5.1,5.25,5.1,5.1,87827.0],["2012-07-05",5.4,5.4,4.95,4.95,192980.0],["2012-07-06",4.95,4.95,4.65,4.95,104173.0],["2012-07-09",4.95,4.95,4.8,4.8,118867.0],["2012-07-10",4.95,4.95,4.8,4.95,94207.0],["2012-07-11",4.95,5.1,4.95,4.95,89927.0],["2012-07-12",4.95,4.95,4.35,4.5,190673.0],["2012-07-13",4.5,4.5,4.05,4.35,249173.0],["2012-07-16",4.05,5.1,4.05,4.8,457053.0],["2012-07-17",5.1,5.1,4.5,4.65,164087.0],["2012-07-18",4.5,4.65,4.35,4.35,90253.0],["2012-07-19",4.5,4.65,4.2,4.5,101273.0],["2012-07-20",4.5,4.95,4.5,4.5,125940.0],["2012-07-23",4.65,4.65,4.5,4.5,53353.0],["2012-07-24",4.8,4.8,4.5,4.5,95740.0],["2012-07-25",4.5,6.15,4.5,6.0,871400.0],["2012-07-26",6.6,6.75,5.25,5.7,756447.0],["2012-07-27",5.55,5.55,4.8,4.95,274740.0],["2012-07-30",5.25,5.55,5.1,5.25,173680.0],["2012-07-31",5.25,5.4,4.95,4.95,115527.0],["2012-08-01",4.95,5.4,4.95,4.95,181533.0],["2012-08-02",4.95,5.25,4.95,4.95,99000.0],["2012-08-03",5.1,5.1,4.95,4.95,58940.0],["2012-08-06",4.95,5.1,4.95,4.95,50180.0],["2012-08-07",5.1,5.4,5.1,5.1,106913.0],["2012-08-08",5.25,5.25,4.95,4.95,108667.0],["2012-08-09",4.95,5.1,4.65,4.65,189113.0],["2012-08-10",4.65,5.1,4.65,4.65,130000.0],["2012-08-13",4.95,4.95,4.65,4.65,52653.0],["2012-08-14",4.95,4.95,4.65,4.95,115967.0],["2012-08-15",5.1,5.25,4.65,4.65,154027.0],["2012-08-16",4.65,4.95,4.5,4.5,134393.0],["2012-08-17",4.5,4.65,4.35,4.35,150800.0],["2012-08-20",4.5,4.65,4.2,4.35,106967.0],["2012-08-21",4.35,4.8,4.35,4.65,117420.0],["2012-08-22",4.8,4.8,4.65,4.8,77787.0],["2012-08-23",4.8,4.95,4.65,4.95,99667.0],["2012-08-24",4.95,5.55,4.8,5.4,168653.0],["2012-08-27",5.55,6.6,5.55,6.0,639447.0],["2012-08-28",6.15,6.3,5.1,5.1,325927.0],["2012-08-29",5.25,5.55,4.95,5.25,193800.0],["2012-08-30",5.25,5.4,4.95,5.25,115933.0],["2012-08-31",5.4,5.4,4.95,5.1,113707.0],["2012-09-04",4.95,5.1,4.8,5.1,94520.0],["2012-09-05",5.1,5.25,4.95,5.1,59607.0],["2012-09-06",5.25,5.25,4.95,5.25,62233.0],["2012-09-07",5.25,6.3,5.25,6.0,807900.0],["2012-09-10",6.15,6.15,5.4,5.55,279720.0],["2012-09-11",5.7,6.0,5.4,5.55,127060.0],["2012-09-12",5.85,5.85,5.4,5.7,129780.0],["2012-09-13",5.7,6.6,5.4,6.3,873913.0],["2012-09-14",7.05,7.8,6.75,7.5,1306000.0],["2012-09-17",7.8,10.5,7.5,10.35,2018507.0],["2012-09-18",10.05,10.2,7.95,8.4,1730473.0],["2012-09-19",8.1,8.85,7.2,8.4,890640.0],["2012-09-20",8.4,9.15,7.95,8.1,579727.0],["2012-09-21",6.15,6.3,5.7,5.7,1993193.0],["2012-09-24",6.0,6.0,5.4,5.85,386873.0],["2012-09-25",6.0,6.45,5.7,6.0,747927.0],["2012-09-26",6.15,6.45,5.85,6.15,375447.0],["2012-09-27",6.15,6.3,5.85,6.0,248220.0],["2012-09-28",5.85,5.85,5.7,5.85,160233.0],["2012-10-01",5.7,6.3,5.7,6.15,408820.0],["2012-10-02",5.7,6.15,5.7,5.85,186100.0],["2012-10-03",6.0,6.15,5.55,5.85,217533.0],["2012-10-04",6.0,6.0,5.7,5.85,175467.0],["2012-10-05",5.7,5.7,5.25,5.55,250220.0],["2012-10-08",5.7,5.85,5.4,5.7,186500.0],["2012-10-09",5.7,6.45,5.7,6.0,698153.0],["2012-10-10",6.3,6.3,5.7,5.85,205940.0],["2012-10-11",6.0,6.0,5.7,5.85,184393.0],["2012-10-12",6.0,6.15,5.7,6.0,222387.0],["2012-10-15",6.0,6.0,5.7,5.85,136960.0],["2012-10-16",5.7,5.85,5.55,5.55,230407.0],["2012-10-17",5.7,6.0,5.55,5.7,201167.0],["2012-10-18",5.7,6.0,5.55,5.85,182087.0],["2012-10-19",5.85,5.85,5.55,5.7,103413.0],["2012-10-22",5.85,5.85,5.55,5.55,100660.0],["2012-10-23",5.55,5.55,5.25,5.4,230180.0],["2012-10-24",5.55,5.55,5.25,5.55,74913.0],["2012-10-25",5.4,5.55,5.25,5.4,95953.0],["2012-10-26",5.55,5.55,5.25,5.25,78180.0],["2012-10-31",5.25,5.4,5.25,5.25,67687.0],["2012-11-01",5.4,5.55,5.25,5.25,102067.0],["2012-11-02",5.55,5.55,5.25,5.4,73713.0],["2012-11-05",5.55,5.55,5.25,5.4,66020.0],["2012-11-06",5.55,6.3,5.4,6.15,469333.0],["2012-11-07",6.15,6.3,5.7,5.7,282793.0],["2012-11-08",5.7,5.85,5.4,5.55,196280.0],["2012-11-09",5.4,5.55,5.4,5.4,152240.0],["2012-11-12",5.4,5.55,5.4,5.4,119427.0],["2012-11-13",5.4,5.4,4.5,4.95,348613.0],["2012-11-14",4.95,5.1,4.8,4.95,116147.0],["2012-11-15",4.8,4.95,4.5,4.65,158320.0],["2012-11-16",4.65,5.25,4.65,4.95,201820.0],["2012-11-19",4.8,5.1,4.8,4.8,85693.0],["2012-11-20",4.95,4.95,4.65,4.65,65913.0],["2012-11-21",4.8,4.95,4.65,4.65,78233.0],["2012-11-23",4.65,4.65,4.65,4.65,31933.0],["2012-11-26",4.65,4.8,4.65,4.65,70127.0],["2012-11-27",4.8,4.95,4.65,4.8,87560.0],["2012-11-28",4.95,5.25,4.8,4.8,108487.0],["2012-11-29",4.95,4.95,4.65,4.8,40080.0],["2012-11-30",4.65,4.95,4.65,4.8,67433.0],["2012-12-03",4.8,4.95,4.65,4.65,52413.0],["2012-12-04",4.8,4.8,4.65,4.65,35387.0],["2012-12-05",4.8,4.8,4.65,4.65,60620.0],["2012-12-06",4.65,5.4,4.65,5.25,295793.0],["2012-12-07",5.25,5.55,4.95,5.1,175740.0],["2012-12-10",5.1,5.25,4.8,4.8,78247.0],["2012-12-11",4.95,5.4,4.95,5.1,111887.0],["2012-12-12",5.4,5.7,5.25,5.25,201953.0],["2012-12-13",5.4,5.55,5.25,5.25,99360.0],["2012-12-14",5.25,5.4,5.1,5.25,81820.0],["2012-12-17",5.1,5.25,4.95,5.1,176540.0],["2012-12-18",4.95,5.1,4.95,4.95,89767.0],["2012-12-19",4.95,5.25,4.95,5.1,88207.0],["2012-12-20",5.1,5.25,4.95,5.1,104993.0],["2012-12-21",5.25,5.25,4.95,5.1,100293.0],["2012-12-24",5.1,5.1,4.95,4.95,44473.0],["2012-12-26",5.25,5.25,4.8,5.1,128160.0],["2012-12-27",5.1,5.25,4.95,4.95,105893.0],["2012-12-28",4.95,5.1,4.8,4.8,115380.0],["2012-12-31",4.8,4.95,4.8,4.8,152780.0],["2013-01-02",4.95,5.25,4.95,5.1,287387.0],["2013-01-03",5.25,5.85,5.1,5.55,697560.0],["2013-01-04",5.55,5.55,5.1,5.25,297500.0],["2013-01-07",5.4,5.55,5.25,5.4,177900.0],["2013-01-08",5.4,5.4,5.1,5.1,111167.0],["2013-01-09",5.25,5.4,5.25,5.4,141427.0],["2013-01-10",5.4,5.4,5.25,5.25,121693.0],["2013-01-11",5.4,5.4,5.1,5.25,297240.0],["2013-01-14",5.25,5.25,4.95,4.95,138507.0],["2013-01-15",4.95,5.1,4.95,4.95,104480.0],["2013-01-16",5.1,5.1,4.95,4.95,77913.0],["2013-01-17",4.95,5.1,4.95,5.1,80967.0],["2013-01-18",5.1,5.1,4.95,5.1,81293.0],["2013-01-22",5.1,5.1,4.95,4.95,53280.0],["2013-01-23",5.1,5.1,4.95,4.95,54053.0],["2013-01-24",5.1,5.1,4.95,4.95,94793.0],["2013-01-25",5.1,5.1,4.95,4.95,78173.0],["2013-01-28",4.95,4.95,4.8,4.95,79400.0],["2013-01-29",4.8,5.1,4.8,4.95,106273.0],["2013-01-30",4.95,5.1,4.95,4.95,71720.0],["2013-01-31",4.95,5.85,4.95,5.4,720833.0],["2013-02-01",5.7,6.0,5.55,5.7,645820.0],["2013-02-04",6.15,7.05,5.85,6.0,1179840.0],["2013-02-05",6.3,6.45,5.4,5.4,509213.0],["2013-02-06",5.7,5.85,5.55,5.7,148360.0],["2013-02-07",5.7,5.85,5.4,5.7,156327.0],["2013-02-08",5.85,6.45,5.55,6.3,462960.0],["2013-02-11",6.45,6.75,6.0,6.3,280653.0],["2013-02-12",6.6,6.6,5.85,6.0,170713.0],["2013-02-13",6.15,6.15,5.85,6.0,215233.0],["2013-02-14",6.0,6.6,5.7,6.3,436813.0],["2013-02-15",6.75,7.05,5.85,6.15,941493.0],["2013-02-19",6.75,6.75,6.15,6.3,421493.0],["2013-02-20",6.15,6.3,5.85,5.85,225547.0],["2013-02-21",5.85,6.0,5.7,5.7,226580.0],["2013-02-22",5.7,6.0,5.7,5.7,145907.0],["2013-02-25",5.7,6.0,5.55,5.55,208540.0],["2013-02-26",5.7,5.7,5.25,5.25,170040.0],["2013-02-27",5.55,5.55,5.25,5.25,138167.0],["2013-02-28",5.4,5.85,5.25,5.7,383667.0],["2013-03-01",5.7,6.0,5.4,5.7,276140.0],["2013-03-04",5.55,5.7,5.55,5.55,80893.0],["2013-03-05",5.4,5.85,5.4,5.55,84560.0],["2013-03-06",5.7,5.7,5.4,5.4,130907.0],["2013-03-07",5.4,5.85,5.4,5.7,143220.0],["2013-03-08",5.7,6.15,5.55,5.85,388620.0],["2013-03-11",6.0,6.0,5.7,5.85,136027.0],["2013-03-12",5.7,6.3,5.7,6.3,407253.0],["2013-03-13",6.3,6.3,5.85,6.15,178867.0],["2013-03-14",6.15,6.15,6.0,6.0,66840.0],["2013-03-15",6.0,6.3,5.85,6.15,181993.0],["2013-03-18",5.85,6.15,5.85,5.85,100420.0],["2013-03-19",6.0,6.0,5.7,5.85,145387.0],["2013-03-20",5.7,6.0,5.7,5.85,145087.0],["2013-03-21",5.85,5.85,5.7,5.7,152320.0],["2013-03-22",5.7,5.85,5.4,5.55,179667.0],["2013-03-25",5.7,5.85,5.55,5.55,72407.0],["2013-03-26",5.55,5.7,5.4,5.4,67773.0],["2013-03-27",5.4,5.55,5.1,5.25,209600.0],["2013-03-28",5.1,5.1,4.5,5.1,255793.0],["2013-04-01",5.1,5.1,4.65,4.65,419873.0],["2013-04-02",4.65,4.95,4.65,4.8,308313.0],["2013-04-03",5.1,5.1,4.65,4.8,105007.0],["2013-04-04",5.1,5.1,4.8,4.95,149473.0],["2013-04-05",4.95,4.95,4.8,4.8,73773.0],["2013-04-08",4.8,4.8,4.65,4.8,101413.0],["2013-04-09",4.8,4.8,4.65,4.8,88273.0],["2013-04-10",4.8,4.95,4.65,4.95,154227.0],["2013-04-11",4.8,4.95,4.8,4.8,63633.0],["2013-04-12",4.8,4.8,4.65,4.65,117007.0],["2013-04-15",4.8,4.8,4.2,4.2,267507.0],["2013-04-16",4.2,4.5,4.2,4.35,123933.0],["2013-04-17",4.65,4.65,4.35,4.35,47747.0],["2013-04-18",4.5,4.5,4.35,4.35,34867.0],["2013-04-19",4.35,4.5,4.35,4.35,55313.0],["2013-04-22",4.35,4.5,4.2,4.2,83900.0],["2013-04-23",4.2,4.5,4.05,4.2,147947.0],["2013-04-24",4.2,4.35,4.2,4.35,47580.0],["2013-04-25",4.2,4.35,4.2,4.2,134807.0],["2013-04-26",4.2,4.2,4.2,4.2,95527.0],["2013-04-29",4.2,4.35,4.2,4.2,120880.0],["2013-04-30",4.35,4.35,4.05,4.05,105493.0],["2013-05-01",4.05,4.2,3.6,3.9,343087.0],["2013-05-02",3.9,4.35,3.75,4.2,233267.0],["2013-05-03",4.35,4.35,4.05,4.2,176373.0],["2013-05-06",4.2,4.35,4.2,4.2,128087.0],["2013-05-07",4.35,4.65,4.2,4.35,138107.0],["2013-05-08",4.5,4.8,4.35,4.65,254987.0],["2013-05-09",4.8,4.8,4.2,4.35,238047.0],["2013-05-10",4.35,4.5,4.05,4.05,187120.0],["2013-05-13",3.9,4.35,3.9,4.2,9407.0],["2013-05-14",3.86,4.25,3.8,3.86,326100.0],["2013-05-15",3.96,4.28,3.93,4.24,353200.0],["2013-05-16",4.16,4.35,4.05,4.21,114700.0],["2013-05-17",4.21,4.21,3.9,4.12,302600.0],["2013-05-20",4.13,4.59,3.95,4.24,404500.0],["2013-05-21",4.27,5.45,4.21,4.99,1913800.0],["2013-05-22",5.36,5.69,4.85,5.04,1387000.0],["2013-05-23",5.0,5.09,4.8,4.95,349600.0],["2013-05-24",4.99,4.99,4.44,4.63,384400.0],["2013-05-28",4.6,4.84,4.53,4.78,361400.0],["2013-05-29",4.8,4.9,4.62,4.65,299600.0],["2013-05-30",4.61,4.85,4.53,4.55,380600.0],["2013-05-31",4.55,4.55,4.35,4.39,308600.0],["2013-06-03",4.39,4.44,4.04,4.34,476300.0],["2013-06-04",4.27,4.38,4.02,4.08,224200.0],["2013-06-05",4.11,4.11,3.91,3.95,213800.0],["2013-06-06",3.95,4.0,3.79,3.81,281200.0],["2013-06-07",3.82,4.15,3.74,4.05,258900.0],["2013-06-10",4.1,4.2,4.0,4.11,181000.0],["2013-06-11",4.07,4.07,3.91,3.96,154400.0],["2013-06-12",3.99,4.02,3.87,3.87,129900.0],["2013-06-13",3.83,3.84,3.68,3.79,248400.0],["2013-06-14",3.75,3.84,3.63,3.66,213400.0],["2013-06-17",3.68,3.8,3.63,3.72,85300.0],["2013-06-18",3.72,3.9,3.7,3.74,223000.0],["2013-06-19",3.7,3.77,3.66,3.67,99000.0],["2013-06-20",3.62,3.65,3.42,3.55,316400.0],["2013-06-21",3.6,3.86,3.5,3.84,296200.0],["2013-06-24",3.7,3.77,3.59,3.62,98300.0],["2013-06-25",3.71,3.73,3.62,3.68,54000.0],["2013-06-26",3.71,4.04,3.71,3.94,326900.0],["2013-06-27",4.03,4.4,4.0,4.15,350700.0],["2013-06-28",4.09,4.32,3.91,3.98,363600.0],["2013-07-01",4.05,4.05,3.62,3.74,665100.0],["2013-07-02",3.72,3.85,3.7,3.81,127200.0],["2013-07-03",3.75,3.79,3.65,3.72,116800.0],["2013-07-05",3.75,3.88,3.67,3.84,166900.0],["2013-07-08",3.85,3.9,3.69,3.78,138400.0],["2013-07-09",3.8,3.83,3.69,3.7,83100.0],["2013-07-10",3.69,3.79,3.68,3.74,73600.0],["2013-07-11",3.75,3.75,3.6,3.62,148500.0],["2013-07-12",3.63,3.7,3.61,3.61,51400.0],["2013-07-15",3.62,3.75,3.62,3.71,91900.0],["2013-07-16",3.7,3.76,3.64,3.76,107600.0],["2013-07-17",3.72,3.9,3.69,3.83,258200.0],["2013-07-18",3.83,3.83,3.7,3.73,134300.0],["2013-07-19",3.81,3.91,3.69,3.81,164700.0],["2013-07-22",3.85,4.13,3.79,4.03,715700.0],["2013-07-23",4.1,4.4,4.07,4.13,890800.0],["2013-07-24",4.15,4.98,4.05,4.45,2898000.0],["2013-07-25",4.65,4.83,3.95,4.0,2390600.0],["2013-07-26",4.03,4.33,3.95,4.14,863400.0],["2013-07-29",4.25,4.68,4.14,4.62,1980500.0],["2013-07-30",4.67,4.75,4.27,4.29,1088400.0],["2013-07-31",4.35,4.45,4.22,4.25,649100.0],["2013-08-01",4.21,4.37,4.12,4.12,412800.0],["2013-08-02",4.15,4.16,3.81,3.99,677800.0],["2013-08-05",4.0,4.21,3.86,4.17,438600.0],["2013-08-06",4.15,4.24,3.96,3.98,856500.0],["2013-08-07",3.98,4.0,3.74,3.74,724600.0],["2013-08-08",3.83,3.86,3.72,3.78,272700.0],["2013-08-09",3.78,3.85,3.7,3.82,386500.0],["2013-08-12",3.89,4.06,3.83,3.87,407800.0],["2013-08-13",3.89,3.92,3.75,3.77,249400.0],["2013-08-14",3.87,3.87,3.71,3.73,192200.0],["2013-08-15",3.73,3.85,3.7,3.71,167600.0],["2013-08-16",3.76,3.76,3.66,3.68,222700.0],["2013-08-19",3.68,3.73,3.6,3.62,226300.0],["2013-08-20",3.69,3.85,3.65,3.66,149300.0],["2013-08-21",3.66,3.75,3.45,3.53,466700.0],["2013-08-22",3.58,3.7,3.55,3.68,141200.0],["2013-08-23",3.72,3.75,3.68,3.74,185800.0],["2013-08-26",3.73,3.85,3.68,3.82,308600.0],["2013-08-27",3.75,3.84,3.72,3.73,192000.0],["2013-08-28",3.73,3.98,3.73,3.86,622500.0],["2013-08-29",3.86,3.92,3.77,3.83,181700.0],["2013-08-30",3.88,3.89,3.7,3.73,185300.0],["2013-09-03",3.78,3.78,3.6,3.65,204600.0],["2013-09-04",3.63,3.75,3.61,3.66,123600.0],["2013-09-05",3.66,3.82,3.65,3.66,254800.0],["2013-09-06",3.66,3.75,3.65,3.7,110600.0],["2013-09-09",3.7,3.8,3.65,3.75,239600.0],["2013-09-10",3.77,3.84,3.71,3.72,192200.0],["2013-09-11",3.73,3.75,3.68,3.69,154400.0],["2013-09-12",3.69,3.86,3.63,3.77,369300.0],["2013-09-13",3.76,3.76,3.65,3.68,201900.0],["2013-09-16",3.7,3.76,3.63,3.66,202800.0],["2013-09-17",3.63,3.78,3.62,3.7,368400.0],["2013-09-18",3.71,3.75,3.64,3.67,220100.0],["2013-09-19",3.67,3.69,3.62,3.62,194200.0],["2013-09-20",3.62,3.69,3.55,3.66,605700.0],["2013-09-23",3.65,3.65,3.55,3.57,163000.0],["2013-09-24",3.57,3.65,3.47,3.51,162700.0],["2013-09-25",3.53,3.6,3.47,3.56,230600.0],["2013-09-26",3.55,3.63,3.52,3.63,177200.0],["2013-09-27",3.61,3.67,3.53,3.54,271500.0],["2013-09-30",3.54,3.58,3.49,3.51,267900.0],["2013-10-01",3.5,3.57,3.5,3.56,115600.0],["2013-10-02",3.6,4.05,3.6,4.0,1894200.0],["2013-10-03",4.1,4.2,3.9,3.99,1061800.0],["2013-10-04",4.01,4.08,3.86,3.97,455000.0],["2013-10-07",3.98,3.99,3.78,3.85,322100.0],["2013-10-08",3.95,3.95,3.71,3.76,341000.0],["2013-10-09",3.74,3.9,3.73,3.78,303500.0],["2013-10-10",3.81,3.83,3.46,3.62,1433800.0],["2013-10-11",3.62,3.69,3.55,3.59,374800.0],["2013-10-14",3.59,3.68,3.52,3.62,215600.0],["2013-10-15",3.62,3.68,3.52,3.56,166900.0],["2013-10-16",3.57,3.6,3.53,3.57,218200.0],["2013-10-17",3.6,3.67,3.59,3.63,163300.0],["2013-10-18",3.61,3.65,3.53,3.56,174800.0],["2013-10-21",3.52,3.59,3.52,3.56,206600.0],["2013-10-22",3.6,3.62,3.5,3.6,196500.0],["2013-10-23",3.59,3.6,3.5,3.52,116700.0],["2013-10-24",3.52,3.6,3.5,3.56,176100.0],["2013-10-25",3.56,3.57,3.45,3.5,341400.0],["2013-10-28",3.51,3.53,3.43,3.43,137600.0],["2013-10-29",3.45,3.58,3.4,3.52,228100.0],["2013-10-30",3.54,3.63,3.52,3.63,298700.0],["2013-10-31",3.62,3.83,3.6,3.66,576800.0],["2013-11-01",3.66,3.68,3.6,3.61,133600.0],["2013-11-04",3.62,3.74,3.62,3.7,171900.0],["2013-11-05",3.72,3.78,3.6,3.69,172700.0],["2013-11-06",3.82,3.85,3.75,3.84,579200.0],["2013-11-07",3.42,3.6,3.16,3.59,1187800.0],["2013-11-08",3.49,3.56,3.31,3.33,354700.0],["2013-11-11",3.3,3.34,3.23,3.25,260200.0],["2013-11-12",3.28,3.28,2.8,2.8,1035200.0],["2013-11-13",2.82,2.88,2.63,2.72,769000.0],["2013-11-14",2.7,2.76,2.33,2.43,1092100.0],["2013-11-15",2.42,3.0,2.34,2.78,1514900.0],["2013-11-18",2.78,2.91,2.57,2.62,704700.0],["2013-11-19",2.57,2.7,2.52,2.53,297500.0],["2013-11-20",2.56,2.75,2.56,2.71,416100.0],["2013-11-21",2.76,2.85,2.66,2.83,322400.0],["2013-11-22",3.1,3.35,3.04,3.3,1631200.0],["2013-11-25",3.42,3.55,3.26,3.36,782100.0],["2013-11-26",3.45,3.45,3.25,3.31,264300.0],["2013-11-27",3.3,3.8,3.3,3.76,816700.0],["2013-11-29",3.75,3.83,3.71,3.76,122300.0],["2013-12-02",3.8,3.9,3.65,3.85,435200.0],["2013-12-03",3.84,3.84,3.65,3.76,293900.0],["2013-12-04",3.83,4.42,3.8,4.29,1820100.0],["2013-12-05",4.19,4.66,4.15,4.52,1086400.0],["2013-12-06",4.52,4.69,4.32,4.53,454400.0],["2013-12-09",4.55,4.58,4.17,4.28,572600.0],["2013-12-10",4.28,4.46,4.15,4.17,298800.0],["2013-12-11",4.17,4.24,3.74,3.77,1054900.0],["2013-12-12",3.83,3.9,3.77,3.81,210800.0],["2013-12-13",3.85,4.25,3.81,4.0,674300.0],["2013-12-16",3.96,4.2,3.9,3.92,348900.0],["2013-12-17",3.93,4.05,3.87,3.92,219800.0],["2013-12-18",3.94,4.09,3.84,3.89,144300.0],["2013-12-19",3.85,4.0,3.79,3.89,238600.0],["2013-12-20",3.84,3.97,3.79,3.95,279300.0],["2013-12-23",4.0,4.66,3.95,4.39,868200.0],["2013-12-24",4.36,4.8,4.33,4.67,549000.0],["2013-12-26",4.7,4.94,4.69,4.8,643500.0],["2013-12-27",4.79,5.46,4.42,5.33,1565600.0],["2013-12-30",5.45,5.52,5.05,5.15,670200.0],["2013-12-31",5.07,5.36,5.04,5.09,580600.0],["2014-01-02",5.1,5.26,4.83,5.23,642400.0],["2014-01-03",5.23,5.34,5.05,5.08,302600.0],["2014-01-06",5.06,5.27,5.0,5.11,286800.0],["2014-01-07",5.13,5.56,5.11,5.56,757300.0],["2014-01-08",5.6,5.63,5.32,5.5,742600.0],["2014-01-09",5.47,5.89,5.33,5.81,1130800.0],["2014-01-10",5.84,6.16,5.65,5.93,1013300.0],["2014-01-13",6.09,6.43,5.75,5.82,1289600.0],["2014-01-14",5.85,6.38,5.82,6.38,591500.0],["2014-01-15",6.42,6.88,6.18,6.84,1089300.0],["2014-01-16",7.04,7.63,6.91,7.45,2094600.0],["2014-01-17",7.51,7.52,6.93,7.28,1120600.0],["2014-01-21",7.4,7.89,7.34,7.74,979700.0],["2014-01-22",7.89,8.34,7.74,8.07,1156500.0],["2014-01-23",8.05,8.37,7.81,8.19,945000.0],["2014-01-24",8.11,8.14,6.6,7.22,2280800.0],["2014-01-27",7.16,7.25,6.23,6.6,1301000.0],["2014-01-28",6.5,6.8,6.5,6.64,585800.0],["2014-01-29",6.63,6.96,6.16,6.91,740500.0],["2014-01-30",7.11,7.3,6.99,6.99,611300.0],["2014-01-31",6.96,7.18,6.81,7.04,354100.0],["2014-02-03",6.99,7.16,6.61,6.65,457100.0],["2014-02-04",6.66,6.99,6.38,6.75,544800.0],["2014-02-05",6.69,6.76,6.3,6.65,400300.0],["2014-02-06",6.67,7.41,6.67,7.16,666100.0],["2014-02-07",7.22,7.54,7.17,7.4,698900.0],["2014-02-10",7.4,7.86,7.33,7.54,763900.0],["2014-02-11",7.65,7.78,7.31,7.41,411100.0],["2014-02-12",7.42,7.58,7.3,7.46,320700.0],["2014-02-13",7.45,7.8,7.34,7.7,434900.0],["2014-02-14",7.62,7.9,7.58,7.77,286400.0],["2014-02-18",7.76,8.1,7.65,8.09,494800.0],["2014-02-19",8.07,8.45,7.8,7.98,571100.0],["2014-02-20",7.95,8.64,7.95,8.59,834000.0],["2014-02-21",8.75,9.12,8.75,9.05,822000.0],["2014-02-24",9.33,9.74,9.27,9.72,1171700.0],["2014-02-25",9.67,9.88,9.03,9.7,1016000.0],["2014-02-26",9.66,9.83,8.83,9.03,1095900.0],["2014-02-27",11.46,15.02,11.1,14.94,10946200.0],["2014-02-28",14.64,15.19,13.34,13.67,3723900.0],["2014-03-03",13.3,16.3,13.04,15.02,3855900.0],["2014-03-04",15.53,16.07,14.64,15.33,2377900.0],["2014-03-05",15.33,16.2,15.05,15.76,2043600.0],["2014-03-06",15.93,16.0,15.35,15.43,1025000.0],["2014-03-07",15.23,15.6,14.24,14.61,1609400.0],["2014-03-10",14.61,15.32,14.52,14.64,818700.0],["2014-03-11",14.62,14.84,12.55,13.36,1792700.0],["2014-03-12",12.99,14.05,12.8,12.96,1030800.0],["2014-03-13",12.9,13.5,12.85,13.28,825200.0],["2014-03-14",13.36,14.01,13.3,13.81,776700.0],["2014-03-17",13.92,14.6,13.81,14.35,906400.0],["2014-03-18",14.51,15.18,14.4,14.94,1209100.0],["2014-03-19",15.0,15.49,14.41,14.97,875300.0],["2014-03-20",15.0,16.1,14.78,15.87,1374000.0],["2014-03-21",16.01,17.93,15.73,17.56,4299300.0],["2014-03-24",17.86,18.2,16.16,17.11,3331900.0],["2014-03-25",17.05,17.36,15.29,15.84,2631700.0],["2014-03-26",16.34,16.38,14.02,14.31,2586900.0],["2014-03-27",14.19,14.74,13.71,14.29,1663500.0],["2014-03-28",14.19,15.94,14.19,15.81,1926200.0],["2014-03-31",15.95,16.61,15.22,15.58,2886800.0],["2014-04-01",15.84,17.98,15.11,17.9,3969800.0],["2014-04-02",18.0,18.65,16.84,17.25,3526600.0],["2014-04-03",16.81,17.86,15.34,15.76,5293600.0],["2014-04-04",15.7,16.25,14.6,14.91,2817200.0],["2014-04-07",14.86,15.18,13.78,14.15,3058000.0],["2014-04-08",14.05,14.8,13.62,14.68,2088600.0],["2014-04-09",14.53,15.51,14.35,15.47,1778100.0],["2014-04-10",15.2,15.39,14.35,14.68,1844100.0],["2014-04-11",14.31,15.27,13.83,14.15,2270600.0],["2014-04-14",14.35,15.0,13.86,14.53,1421100.0],["2014-04-15",14.36,14.85,13.55,14.33,2774300.0],["2014-04-16",14.31,14.85,14.07,14.72,1525300.0],["2014-04-17",14.69,15.24,14.42,14.73,1859800.0],["2014-04-21",14.24,15.02,14.03,14.9,1298700.0],["2014-04-22",15.08,16.29,14.69,15.65,2584500.0],["2014-04-23",15.6,16.27,15.41,15.63,1201200.0],["2014-04-24",15.96,16.1,15.35,15.64,990300.0],["2014-04-25",15.58,15.58,14.51,14.63,1874400.0],["2014-04-28",14.86,14.89,13.56,13.89,1806200.0],["2014-04-29",14.02,14.96,13.63,14.72,1748400.0],["2014-04-30",15.21,16.13,15.07,15.6,3670900.0],["2014-05-01",15.0,15.54,13.35,13.68,3939800.0],["2014-05-02",13.92,14.28,13.69,13.74,1009400.0],["2014-05-05",13.54,13.67,12.27,12.56,2397100.0],["2014-05-06",12.43,12.89,11.22,11.32,2448300.0],["2014-05-07",11.12,11.53,10.73,10.88,2101800.0],["2014-05-08",10.81,11.55,10.56,10.98,1613200.0],["2014-05-09",10.67,11.01,10.43,10.66,874800.0],["2014-05-12",10.87,11.6,10.72,11.43,1028700.0],["2014-05-13",11.49,11.82,11.16,11.59,1363500.0],["2014-05-14",11.41,11.49,10.84,10.99,1274000.0],["2014-05-15",10.82,11.17,10.45,11.07,934100.0],["2014-05-16",11.01,11.65,10.79,11.65,1025000.0],["2014-05-19",11.42,12.61,11.31,12.32,1606300.0],["2014-05-20",12.38,12.38,11.56,11.8,994700.0],["2014-05-21",11.88,12.48,11.7,12.16,848500.0],["2014-05-22",12.27,12.41,11.74,12.0,712600.0],["2014-05-23",12.06,12.56,12.02,12.52,949800.0],["2014-05-27",12.98,13.34,12.68,13.22,1089400.0],["2014-05-28",13.41,13.59,12.84,13.41,772400.0],["2014-05-29",13.51,13.95,13.5,13.64,720500.0],["2014-05-30",13.63,13.74,12.81,13.03,962600.0],["2014-06-02",13.07,13.47,12.65,13.36,908100.0],["2014-06-03",13.36,13.45,13.03,13.39,593700.0],["2014-06-04",13.25,13.59,12.93,13.4,808400.0],["2014-06-05",13.4,13.74,13.12,13.5,571100.0],["2014-06-06",13.69,13.99,13.51,13.84,502100.0],["2014-06-09",13.84,14.39,13.75,14.14,971000.0],["2014-06-10",14.25,14.34,13.78,13.82,811000.0],["2014-06-11",13.65,14.11,13.38,13.84,707000.0],["2014-06-12",13.78,14.05,13.5,13.84,615600.0],["2014-06-13",13.85,14.02,13.62,13.95,422000.0],["2014-06-16",13.93,14.3,13.72,14.26,762300.0],["2014-06-17",14.25,14.92,14.05,14.73,1192600.0],["2014-06-18",14.67,15.23,14.54,15.21,1286900.0],["2014-06-19",15.23,15.38,14.58,14.59,812200.0],["2014-06-20",14.62,15.0,14.2,14.96,933600.0],["2014-06-23",15.0,15.25,14.73,15.16,690200.0],["2014-06-24",15.11,15.41,14.51,14.7,746200.0],["2014-06-25",14.59,14.89,14.24,14.55,658300.0],["2014-06-26",14.51,14.78,14.37,14.69,335900.0],["2014-06-27",14.68,15.03,14.67,14.75,3102300.0],["2014-06-30",14.77,15.37,14.57,15.29,929300.0],["2014-07-01",15.34,15.62,15.08,15.24,728000.0],["2014-07-02",15.21,15.62,15.14,15.56,604400.0],["2014-07-03",15.67,16.08,15.54,15.55,512700.0],["2014-07-07",15.52,15.97,15.35,15.79,784700.0],["2014-07-08",15.76,15.93,15.11,15.65,943400.0],["2014-07-09",15.72,15.99,15.48,15.72,546600.0],["2014-07-10",15.15,15.75,14.41,15.51,806200.0],["2014-07-11",15.49,15.79,15.21,15.68,498000.0],["2014-07-14",15.97,17.35,15.85,16.98,2558200.0],["2014-07-15",17.06,17.85,16.79,17.13,1750600.0],["2014-07-16",17.39,17.64,17.16,17.59,849900.0],["2014-07-17",17.37,18.2,17.37,17.6,1305600.0],["2014-07-18",17.36,18.08,17.36,17.79,708000.0],["2014-07-21",17.79,18.73,17.65,18.13,1636800.0],["2014-07-22",18.3,18.86,18.19,18.5,1287800.0],["2014-07-23",18.53,19.01,18.23,18.56,882300.0],["2014-07-24",18.5,18.88,18.31,18.4,534200.0],["2014-07-25",18.27,18.37,17.95,18.03,813000.0],["2014-07-28",18.1,18.16,17.36,17.96,992100.0],["2014-07-29",18.0,18.55,17.87,18.52,938100.0],["2014-07-30",18.11,19.1,18.1,18.81,1579100.0],["2014-07-31",17.82,18.23,17.17,17.84,1600100.0],["2014-08-01",17.79,19.3,17.59,19.14,1593000.0],["2014-08-04",19.34,19.83,19.15,19.58,1582600.0],["2014-08-05",19.58,19.88,18.99,19.1,988500.0],["2014-08-06",18.94,19.59,18.78,18.85,986000.0],["2014-08-07",19.25,19.45,18.65,18.85,812500.0],["2014-08-08",18.83,19.12,18.6,18.81,465600.0],["2014-08-11",19.05,19.78,19.0,19.41,1332200.0],["2014-08-12",19.55,19.74,19.12,19.38,735300.0],["2014-08-13",19.42,20.15,19.4,20.08,1361800.0],["2014-08-14",20.16,20.9,20.1,20.81,1502300.0],["2014-08-15",21.0,21.23,20.22,20.38,1637900.0],["2014-08-18",20.86,21.42,20.58,21.3,1164000.0],["2014-08-19",21.43,22.02,21.4,21.59,1029300.0],["2014-08-20",21.61,21.7,21.06,21.43,689400.0],["2014-08-21",21.45,21.6,20.3,21.19,1053900.0],["2014-08-22",21.14,21.58,20.35,21.16,1059800.0],["2014-08-25",21.17,21.5,20.8,21.15,858800.0],["2014-08-26",21.08,21.6,21.04,21.41,733500.0],["2014-08-27",21.68,22.74,21.63,22.47,2427300.0],["2014-08-28",22.42,23.11,22.01,22.47,1285400.0],["2014-08-29",22.7,23.15,22.24,23.11,1387100.0],["2014-09-02",23.76,23.97,23.25,23.52,1992100.0],["2014-09-03",23.84,23.89,22.56,23.15,1409600.0],["2014-09-04",23.2,23.48,22.69,22.8,820300.0],["2014-09-05",22.8,23.0,22.25,22.83,908600.0],["2014-09-08",22.87,23.38,22.55,23.1,1122100.0],["2014-09-09",23.1,23.38,22.71,22.86,766900.0],["2014-09-10",22.74,23.23,22.52,23.01,1120700.0],["2014-09-11",22.88,22.98,19.65,21.31,4770500.0],["2014-09-12",21.53,21.75,20.0,20.01,1838000.0],["2014-09-15",19.7,20.0,18.28,18.36,2612600.0],["2014-09-16",18.35,19.45,18.15,18.72,1945500.0],["2014-09-17",18.5,19.06,16.75,16.83,3080700.0],["2014-09-18",16.89,17.35,16.4,16.61,1991200.0],["2014-09-19",16.69,16.79,15.64,15.97,3652600.0],["2014-09-22",15.97,16.88,15.58,15.65,1945400.0],["2014-09-23",15.62,16.19,15.33,15.63,1384300.0],["2014-09-24",15.56,16.0,15.03,15.68,1418800.0],["2014-09-25",15.5,15.81,14.95,15.05,1129000.0],["2014-09-26",15.21,15.83,15.2,15.66,1099900.0],["2014-09-29",15.16,15.5,14.68,14.91,1397700.0],["2014-09-30",14.64,15.08,13.75,13.96,2107100.0],["2014-10-01",13.99,14.32,13.39,13.47,1935000.0],["2014-10-02",13.37,13.73,12.12,12.62,3204700.0],["2014-10-03",12.85,13.45,12.43,13.25,1774700.0],["2014-10-06",13.35,13.5,11.83,11.89,1983200.0],["2014-10-07",11.74,12.07,11.33,11.44,1805500.0],["2014-10-08",11.42,12.32,10.85,12.23,2454000.0],["2014-10-09",12.23,12.23,11.5,11.65,2282100.0],["2014-10-10",11.65,11.96,10.73,10.87,1681900.0],["2014-10-13",10.88,11.25,10.17,10.26,2094100.0],["2014-10-14",10.58,10.71,9.69,9.86,1986500.0],["2014-10-15",9.63,10.7,9.1,10.48,2740100.0],["2014-10-16",10.15,11.88,10.0,11.62,2706700.0],["2014-10-17",11.85,12.97,11.09,11.11,2852700.0],["2014-10-20",11.11,12.11,11.05,11.55,1398600.0],["2014-10-21",11.71,12.1,11.37,11.55,1455000.0],["2014-10-22",11.59,12.98,11.42,12.33,2514900.0],["2014-10-23",12.65,13.25,12.13,12.26,1766100.0],["2014-10-24",12.19,12.35,11.45,11.73,1604400.0],["2014-10-27",11.54,11.64,10.76,11.26,1284400.0],["2014-10-28",11.4,12.2,11.3,12.16,1386100.0],["2014-10-29",12.48,13.21,12.14,12.78,3053100.0],["2014-10-30",12.15,12.99,10.41,12.71,4482500.0],["2014-10-31",13.0,14.24,12.36,14.11,2345400.0],["2014-11-03",14.2,14.77,13.46,13.81,2133900.0],["2014-11-04",13.61,14.15,12.92,13.14,1693700.0],["2014-11-05",13.3,14.34,13.29,13.95,1369400.0],["2014-11-06",13.76,14.59,13.7,14.44,1437700.0],["2014-11-07",14.41,14.98,14.25,14.84,1621500.0],["2014-11-10",14.91,15.19,14.06,14.17,1275200.0],["2014-11-11",14.17,14.33,13.77,14.22,1166400.0],["2014-11-12",14.09,14.49,13.84,14.23,857200.0],["2014-11-13",14.24,14.36,13.15,13.51,1488100.0],["2014-11-14",13.53,13.96,13.29,13.65,1404100.0],["2014-11-17",13.65,14.84,13.31,14.62,1855900.0],["2014-11-18",14.62,15.57,14.62,15.13,1806100.0],["2014-11-19",15.16,15.43,14.4,14.58,1287300.0],["2014-11-20",14.38,14.73,13.8,14.18,1726300.0],["2014-11-21",14.45,14.85,13.54,13.92,2297500.0],["2014-11-24",13.85,14.27,13.62,14.11,819800.0],["2014-11-25",14.13,14.51,13.75,13.9,985200.0],["2014-11-26",13.85,14.04,13.33,13.37,939500.0],["2014-11-28",13.04,13.16,11.3,11.63,1970100.0],["2014-12-01",11.63,11.95,11.32,11.92,2060200.0],["2014-12-02",11.89,12.49,11.83,11.99,1326800.0],["2014-12-03",12.02,12.99,11.79,12.75,1687900.0],["2014-12-04",12.77,12.93,12.21,12.37,1067600.0],["2014-12-05",12.39,12.62,12.1,12.33,936900.0],["2014-12-08",12.23,12.44,10.79,11.05,1798700.0],["2014-12-09",10.87,11.7,10.55,11.62,1421600.0],["2014-12-10",11.5,11.5,10.5,10.59,1761700.0],["2014-12-11",10.59,11.13,10.5,10.64,1478100.0],["2014-12-12",10.5,10.69,10.04,10.17,1323900.0],["2014-12-15",10.31,10.61,9.28,9.41,1725800.0],["2014-12-16",9.29,10.32,9.12,9.69,2317900.0],["2014-12-17",9.62,10.98,9.62,10.66,1416800.0],["2014-12-18",10.98,11.2,10.07,10.36,1267200.0],["2014-12-19",10.55,11.09,10.45,10.88,2254900.0],["2014-12-22",10.92,11.27,10.68,10.91,776000.0],["2014-12-23",10.97,11.17,10.66,10.78,535200.0],["2014-12-24",10.78,11.24,10.76,11.15,351300.0],["2014-12-26",11.09,11.42,11.04,11.13,354800.0],["2014-12-29",11.12,11.75,10.99,11.23,667100.0],["2014-12-30",11.14,11.4,10.69,10.71,619900.0],["2014-12-31",11.25,11.34,10.1,10.33,1847800.0],["2015-01-02",10.37,10.99,10.33,10.94,959600.0],["2015-01-05",11.39,11.39,9.99,10.1,1493700.0],["2015-01-06",10.12,10.16,8.6,8.72,2395300.0],["2015-01-07",8.87,9.26,8.86,9.1,1328600.0],["2015-01-08",9.18,9.25,8.83,9.0,1453000.0],["2015-01-09",9.01,9.62,8.98,9.47,1065100.0],["2015-01-12",9.41,9.55,8.03,8.43,2336600.0],["2015-01-13",8.45,9.0,8.22,8.61,1109100.0],["2015-01-14",8.6,8.71,7.58,7.89,1852800.0],["2015-01-15",7.99,8.18,7.53,7.58,1113800.0],["2015-01-16",7.6,8.19,7.51,8.12,1522200.0],["2015-01-20",8.1,8.29,7.78,8.25,1494700.0],["2015-01-21",8.29,8.61,8.01,8.15,994700.0],["2015-01-22",8.17,8.99,8.06,8.9,1847600.0],["2015-01-23",8.85,9.19,8.64,8.98,944000.0],["2015-01-26",8.95,9.38,8.67,9.34,947800.0],["2015-01-27",9.12,9.38,8.9,9.26,621500.0],["2015-01-28",9.29,9.36,8.94,8.97,829800.0],["2015-01-29",8.95,9.11,8.32,8.65,1002900.0],["2015-01-30",8.57,8.87,8.39,8.59,799600.0],["2015-02-02",8.68,9.2,8.56,9.09,1088500.0],["2015-02-03",9.18,9.65,9.16,9.49,1251100.0],["2015-02-04",9.36,9.55,8.78,8.97,1295300.0],["2015-02-05",9.08,9.92,9.08,9.74,1379000.0],["2015-02-06",9.81,10.22,9.65,9.81,865200.0],["2015-02-09",9.86,10.24,9.8,9.83,683400.0],["2015-02-10",9.9,10.0,9.18,9.42,1156500.0],["2015-02-11",9.3,9.79,9.07,9.43,815700.0],["2015-02-12",9.59,9.89,9.46,9.67,611600.0],["2015-02-13",9.86,9.91,9.59,9.82,542100.0],["2015-02-17",9.95,9.95,9.47,9.79,735900.0],["2015-02-18",9.69,9.84,9.35,9.44,816700.0],["2015-02-19",9.25,10.24,9.21,9.99,1117800.0],["2015-02-20",9.92,10.11,9.6,9.73,686200.0],["2015-02-23",9.91,9.91,9.2,9.29,920300.0],["2015-02-24",9.39,9.39,8.95,9.14,900600.0],["2015-02-25",9.08,9.23,8.69,8.77,1151700.0],["2015-02-26",8.84,9.04,8.67,8.94,825600.0],["2015-02-27",8.99,9.33,8.88,9.18,631300.0],["2015-03-02",9.18,9.4,9.09,9.4,729800.0],["2015-03-03",9.31,9.53,8.92,9.16,855700.0],["2015-03-04",9.12,9.41,9.01,9.33,1414300.0],["2015-03-05",10.45,12.16,10.33,11.75,9990200.0],["2015-03-06",11.8,12.05,10.9,11.33,3162700.0],["2015-03-09",11.43,11.66,10.95,11.25,1391300.0],["2015-03-10",10.98,11.0,10.33,10.4,1340800.0],["2015-03-11",10.4,10.91,10.26,10.7,917400.0],["2015-03-12",10.76,10.84,10.02,10.05,999100.0],["2015-03-13",10.0,10.3,9.72,10.29,1045800.0],["2015-03-16",10.28,10.57,9.92,10.45,1400000.0],["2015-03-17",10.44,10.65,10.13,10.2,698400.0],["2015-03-18",10.09,10.75,10.07,10.56,691000.0],["2015-03-19",10.4,10.79,10.3,10.5,479200.0],["2015-03-20",10.52,11.07,10.47,10.77,960600.0],["2015-03-23",10.74,11.08,10.73,10.84,675900.0],["2015-03-24",10.86,10.98,10.55,10.78,415800.0],["2015-03-25",10.81,10.96,10.6,10.61,459600.0],["2015-03-26",10.7,11.12,10.41,10.56,787200.0],["2015-03-27",10.54,10.56,10.11,10.34,651000.0],["2015-03-30",10.42,10.72,10.31,10.65,580400.0],["2015-03-31",10.53,10.94,10.36,10.79,761300.0],["2015-04-01",10.78,11.32,10.65,11.15,830500.0],["2015-04-02",11.17,11.43,10.75,10.95,852100.0],["2015-04-06",10.91,11.5,10.83,11.43,886100.0],["2015-04-07",11.42,11.87,11.24,11.54,1131900.0],["2015-04-08",11.6,11.74,11.4,11.51,739100.0],["2015-04-09",11.51,11.63,11.22,11.45,791900.0],["2015-04-10",11.47,11.95,11.47,11.74,572300.0],["2015-04-13",11.81,11.93,11.44,11.52,708400.0],["2015-04-14",11.58,11.72,10.9,11.31,866500.0],["2015-04-15",11.36,12.12,11.18,11.78,1419200.0],["2015-04-16",11.68,12.64,11.62,12.23,1317200.0],["2015-04-17",12.11,12.27,11.8,12.12,1201000.0],["2015-04-20",12.21,12.62,12.05,12.39,1166300.0],["2015-04-21",12.42,12.68,12.15,12.55,1162400.0],["2015-04-22",12.55,12.55,12.0,12.25,1183200.0],["2015-04-23",12.24,12.49,11.8,12.44,957300.0],["2015-04-24",12.3,12.39,11.62,12.03,1228500.0],["2015-04-27",12.13,12.35,11.8,11.86,867200.0],["2015-04-28",11.8,12.26,11.63,11.97,882200.0],["2015-04-29",11.65,12.55,11.52,12.13,1001700.0],["2015-04-30",12.0,12.18,11.78,11.96,645300.0],["2015-05-01",12.0,12.3,11.88,12.23,554100.0],["2015-05-04",12.46,12.53,12.13,12.15,639500.0],["2015-05-05",12.17,12.44,11.81,11.9,608300.0],["2015-05-06",12.03,12.2,11.68,12.03,672900.0],["2015-05-07",12.0,12.04,11.55,11.97,849700.0],["2015-05-08",12.07,12.29,11.75,12.07,894900.0],["2015-05-11",12.06,12.24,11.72,11.83,1535100.0],["2015-05-12",11.09,12.4,10.87,12.15,2965300.0],["2015-05-13",12.3,13.7,12.2,13.4,3129900.0],["2015-05-14",13.37,13.37,12.75,12.93,1385300.0],["2015-05-15",12.87,13.1,12.67,12.94,825500.0],["2015-05-18",12.85,13.15,12.67,12.84,769000.0],["2015-05-19",12.75,12.91,12.3,12.62,1061700.0],["2015-05-20",12.62,12.7,12.02,12.03,1006700.0],["2015-05-21",12.05,12.46,11.88,12.05,949200.0],["2015-05-22",12.07,12.1,11.75,12.07,623100.0],["2015-05-26",11.91,12.02,11.48,11.78,614100.0],["2015-05-27",11.76,12.03,11.62,12.01,896200.0],["2015-05-28",12.02,12.13,11.62,11.77,676400.0],["2015-05-29",11.8,12.54,11.36,11.51,2173500.0],["2015-06-01",11.6,11.79,11.0,11.02,1244500.0],["2015-06-02",11.01,11.15,10.55,10.98,1088900.0],["2015-06-03",11.01,11.15,10.6,10.63,706800.0],["2015-06-04",10.57,10.62,10.36,10.55,599200.0],["2015-06-05",10.52,11.17,10.46,11.01,752400.0],["2015-06-08",10.99,11.12,10.62,10.76,518200.0],["2015-06-09",10.83,10.91,10.64,10.77,353500.0],["2015-06-10",10.9,11.07,10.73,10.76,666200.0],["2015-06-11",10.84,11.19,10.77,10.87,718700.0],["2015-06-12",10.9,11.11,10.84,10.94,402900.0],["2015-06-15",10.85,10.97,10.74,10.84,521000.0],["2015-06-16",10.89,11.0,10.72,10.85,513000.0],["2015-06-17",10.9,11.25,10.65,10.85,690700.0],["2015-06-18",10.91,11.0,10.5,10.58,614000.0],["2015-06-19",10.53,10.85,10.53,10.75,529200.0],["2015-06-22",10.72,10.83,10.27,10.3,758300.0],["2015-06-23",10.35,10.5,9.93,10.38,1210500.0],["2015-06-24",10.33,10.35,10.05,10.06,469300.0],["2015-06-25",10.1,10.4,10.08,10.17,615600.0],["2015-06-26",10.18,10.53,10.15,10.26,845700.0],["2015-06-29",10.15,10.25,9.9,9.93,662400.0],["2015-06-30",10.03,10.36,9.97,10.32,817200.0],["2015-07-01",10.37,10.45,9.83,9.83,878000.0],["2015-07-02",9.88,10.19,9.88,10.06,546600.0],["2015-07-06",9.84,10.04,9.62,9.73,638900.0],["2015-07-07",9.71,9.97,9.45,9.79,838600.0],["2015-07-08",9.75,9.91,9.21,9.29,947500.0],["2015-07-09",9.46,9.9,9.43,9.72,937600.0],["2015-07-10",9.85,9.85,9.33,9.35,862400.0],["2015-07-13",9.39,9.62,9.32,9.48,607300.0],["2015-07-14",9.51,9.83,9.44,9.75,683200.0],["2015-07-15",9.66,9.79,9.32,9.42,568600.0],["2015-07-16",9.5,9.61,9.19,9.2,604200.0],["2015-07-17",9.21,9.37,8.98,9.0,889600.0],["2015-07-20",9.0,9.07,8.69,8.92,1017000.0],["2015-07-21",8.91,9.16,8.57,8.64,921600.0],["2015-07-22",8.61,8.61,7.74,7.8,1555600.0],["2015-07-23",7.8,8.12,7.55,7.69,2181000.0],["2015-07-24",7.76,7.81,7.11,7.33,1795500.0],["2015-07-27",7.09,8.1,7.05,7.56,1543800.0],["2015-07-28",7.58,7.8,7.26,7.53,833400.0],["2015-07-29",7.56,8.01,7.42,7.98,1063700.0],["2015-07-30",7.83,8.26,7.73,7.93,1243900.0],["2015-07-31",7.85,7.87,7.32,7.38,1516600.0],["2015-08-03",7.34,7.51,7.05,7.26,1021400.0],["2015-08-04",7.19,7.52,7.17,7.51,737400.0],["2015-08-05",7.59,7.76,7.36,7.45,1071500.0],["2015-08-06",7.42,7.85,7.26,7.72,773300.0],["2015-08-07",7.74,7.94,7.25,7.29,676200.0],["2015-08-10",7.4,7.94,7.36,7.89,856100.0],["2015-08-11",7.68,7.79,7.41,7.69,907300.0],["2015-08-12",7.59,7.94,7.5,7.84,867600.0],["2015-08-13",7.81,7.92,7.61,7.76,654800.0],["2015-08-14",7.76,7.95,7.65,7.74,611800.0],["2015-08-17",7.73,7.75,7.52,7.68,561500.0],["2015-08-18",7.67,7.68,7.43,7.64,734200.0],["2015-08-19",7.6,7.69,7.36,7.54,634900.0],["2015-08-20",7.46,7.58,7.01,7.03,701200.0],["2015-08-21",6.89,7.14,6.81,6.95,1075200.0],["2015-08-24",6.58,7.12,6.25,6.57,906000.0],["2015-08-25",6.83,6.99,6.25,6.31,808000.0],["2015-08-26",6.45,6.45,6.11,6.22,870500.0],["2015-08-27",6.34,7.11,6.26,6.95,975000.0],["2015-08-28",6.95,7.33,6.88,7.12,694200.0],["2015-08-31",7.06,7.18,6.74,7.08,740800.0],["2015-09-01",6.93,7.13,6.5,6.55,1080700.0],["2015-09-02",6.6,6.75,6.42,6.56,1451500.0],["2015-09-03",6.62,6.85,6.53,6.61,1184700.0],["2015-09-04",6.49,6.62,6.39,6.46,1066600.0],["2015-09-08",6.55,6.96,6.48,6.91,979200.0],["2015-09-09",6.92,7.42,6.91,7.23,1541200.0],["2015-09-10",7.25,7.37,6.98,7.19,1371000.0],["2015-09-11",7.12,7.2,6.83,6.86,791300.0],["2015-09-14",6.87,6.91,6.49,6.5,756600.0],["2015-09-15",6.51,7.0,6.51,6.86,731500.0],["2015-09-16",6.88,7.09,6.83,7.01,595100.0],["2015-09-17",6.96,7.23,6.86,6.96,751300.0],["2015-09-18",6.83,6.89,6.67,6.88,1213500.0],["2015-09-21",6.87,7.27,6.84,7.03,795400.0],["2015-09-22",6.91,7.09,6.82,7.04,555600.0],["2015-09-23",7.08,7.2,6.88,6.91,669900.0],["2015-09-24",6.83,6.91,6.68,6.84,506300.0],["2015-09-25",6.9,6.98,6.63,6.77,661300.0],["2015-09-28",6.68,6.72,6.18,6.34,856000.0],["2015-09-29",6.41,6.47,6.2,6.23,564000.0],["2015-09-30",6.26,6.52,6.26,6.49,547100.0],["2015-10-01",6.56,6.68,6.22,6.34,464000.0],["2015-10-02",6.25,6.73,6.25,6.69,605100.0],["2015-10-05",6.75,6.98,6.74,6.93,559400.0],["2015-10-06",6.95,7.17,6.88,7.01,836500.0],["2015-10-07",7.15,7.64,7.1,7.32,1439900.0],["2015-10-08",7.18,7.28,6.96,7.14,912000.0],["2015-10-09",7.14,7.23,6.91,7.05,674300.0],["2015-10-12",7.02,7.05,6.63,6.73,843000.0],["2015-10-13",6.72,6.73,6.28,6.3,1036300.0],["2015-10-14",6.32,6.59,6.27,6.42,637300.0],["2015-10-15",6.35,6.61,6.23,6.6,583800.0],["2015-10-16",6.64,6.64,6.32,6.45,496200.0],["2015-10-19",6.32,6.59,6.3,6.42,416800.0],["2015-10-20",6.38,6.67,6.36,6.58,501600.0],["2015-10-21",6.57,6.64,6.24,6.32,636200.0],["2015-10-22",6.34,6.47,5.92,6.0,1002700.0],["2015-10-23",5.97,6.13,5.66,6.11,1225000.0],["2015-10-26",6.09,6.1,5.62,5.68,660300.0],["2015-10-27",5.62,5.79,5.45,5.61,764300.0],["2015-10-28",5.65,6.1,5.61,5.95,903200.0],["2015-10-29",5.8,6.1,5.76,5.82,627600.0],["2015-10-30",5.89,6.12,5.78,6.01,596300.0],["2015-11-02",5.93,6.24,5.86,6.12,876100.0],["2015-11-03",6.2,6.51,6.08,6.47,1023500.0],["2015-11-04",6.47,6.63,5.83,5.96,1244800.0],["2015-11-05",5.43,6.03,5.34,5.8,1426700.0],["2015-11-06",5.51,5.69,5.21,5.26,1717700.0],["2015-11-09",5.23,5.25,4.81,4.91,1675800.0],["2015-11-10",4.89,4.89,4.47,4.51,1753400.0],["2015-11-11",4.51,4.52,4.21,4.25,1325800.0],["2015-11-12",4.63,4.91,4.27,4.89,1961000.0],["2015-11-13",4.93,4.96,4.41,4.46,1618100.0],["2015-11-16",4.41,4.59,4.16,4.24,1480100.0],["2015-11-17",4.32,4.37,3.92,3.93,1382300.0],["2015-11-18",3.93,4.24,3.84,4.15,1579700.0],["2015-11-19",4.29,4.31,3.87,3.93,1067500.0],["2015-11-20",3.96,4.02,3.85,3.86,910600.0],["2015-11-23",3.81,3.96,3.74,3.83,828500.0],["2015-11-24",3.83,4.05,3.83,4.03,1401400.0],["2015-11-25",4.17,4.43,4.09,4.31,1130900.0],["2015-11-27",4.29,4.32,4.05,4.12,469200.0],["2015-11-30",4.15,5.12,4.13,4.99,2789400.0],["2015-12-01",5.05,5.18,4.62,4.9,2463900.0],["2015-12-02",4.81,5.01,4.61,4.74,1174300.0],["2015-12-03",4.83,4.87,4.5,4.59,857300.0],["2015-12-04",4.55,4.72,4.51,4.59,535200.0],["2015-12-07",4.54,4.54,4.12,4.2,1360800.0],["2015-12-08",4.11,4.3,4.02,4.21,464300.0],["2015-12-09",4.28,4.71,4.24,4.31,1179000.0],["2015-12-10",4.29,4.55,4.22,4.52,867300.0],["2015-12-11",4.46,4.48,4.13,4.15,1019700.0],["2015-12-14",4.1,4.15,3.96,4.13,1002800.0],["2015-12-15",4.21,4.37,4.08,4.24,960800.0],["2015-12-16",4.21,4.61,4.17,4.47,907200.0],["2015-12-17",4.5,4.58,4.24,4.44,687800.0],["2015-12-18",4.45,4.53,4.2,4.31,821900.0],["2015-12-21",4.35,4.63,4.18,4.5,894700.0],["2015-12-22",4.51,4.63,4.32,4.54,577200.0],["2015-12-23",4.61,4.87,4.59,4.81,747300.0],["2015-12-24",4.83,4.86,4.7,4.78,258600.0],["2015-12-28",4.67,4.76,4.52,4.59,620700.0],["2015-12-29",4.63,4.73,4.54,4.64,366400.0],["2015-12-30",4.56,4.72,4.53,4.59,322000.0],["2015-12-31",4.56,4.82,4.5,4.78,559900.0],["2016-01-04",4.7,4.9,4.61,4.85,747400.0],["2016-01-05",4.87,4.92,4.52,4.52,577300.0],["2016-01-06",4.41,4.46,4.28,4.29,526000.0],["2016-01-07",4.17,4.24,3.9,3.91,858100.0],["2016-01-08",3.91,4.04,3.81,3.81,671800.0],["2016-01-11",3.8,3.92,3.18,3.36,1238200.0],["2016-01-12",3.39,3.44,3.03,3.19,1153800.0],["2016-01-13",3.21,3.45,3.11,3.26,1305200.0],["2016-01-14",3.25,3.55,3.15,3.34,2587700.0],["2016-01-15",3.23,3.52,3.11,3.44,988500.0],["2016-01-19",3.48,3.5,2.93,3.11,1353300.0],["2016-01-20",2.94,2.95,2.41,2.8,2150700.0],["2016-01-21",2.82,3.03,2.75,2.95,963000.0],["2016-01-22",3.04,3.2,2.91,3.15,1017900.0],["2016-01-25",3.15,3.18,2.91,2.95,685200.0],["2016-01-26",3.01,3.12,2.97,3.09,825600.0],["2016-01-27",3.04,3.23,3.02,3.1,722700.0],["2016-01-28",3.2,3.31,3.08,3.11,653300.0],["2016-01-29",3.09,3.54,3.09,3.49,914700.0],["2016-02-01",3.41,3.49,3.26,3.38,812200.0],["2016-02-02",3.28,3.31,3.14,3.21,1547800.0],["2016-02-03",3.31,3.43,3.08,3.4,474500.0],["2016-02-04",3.37,3.69,3.37,3.64,475200.0],["2016-02-05",3.56,3.76,3.49,3.54,568200.0],["2016-02-08",3.44,3.47,3.27,3.36,557700.0],["2016-02-09",3.27,3.31,3.08,3.15,412400.0],["2016-02-10",3.12,3.32,3.06,3.14,519400.0],["2016-02-11",3.08,3.27,2.87,3.24,914100.0],["2016-02-12",3.32,3.45,3.15,3.22,814300.0],["2016-02-16",3.25,3.5,3.18,3.48,490300.0],["2016-02-17",3.53,3.71,3.51,3.68,574200.0],["2016-02-18",3.71,3.75,3.37,3.39,509300.0],["2016-02-19",3.33,3.39,3.24,3.37,277800.0],["2016-02-22",3.43,3.59,3.37,3.57,372900.0],["2016-02-23",3.56,3.56,3.34,3.46,327900.0],["2016-02-24",3.35,3.7,3.26,3.69,420800.0],["2016-02-25",3.62,3.69,3.36,3.42,403500.0],["2016-02-26",3.5,3.85,3.47,3.8,740800.0],["2016-02-29",3.83,4.12,3.8,3.94,872100.0],["2016-03-01",4.04,4.27,3.94,4.07,1019000.0],["2016-03-02",4.16,4.28,3.93,4.13,585100.0],["2016-03-03",4.08,4.5,4.05,4.46,612500.0],["2016-03-04",4.56,4.94,4.41,4.57,972900.0],["2016-03-07",4.63,4.74,4.48,4.71,681100.0],["2016-03-08",4.7,4.74,4.22,4.26,722900.0],["2016-03-09",4.33,4.52,4.18,4.21,604900.0],["2016-03-10",4.9,5.59,4.73,5.46,4434900.0],["2016-03-11",5.54,5.85,5.07,5.34,2412300.0],["2016-03-14",5.34,5.44,4.91,5.2,877600.0],["2016-03-15",5.07,5.21,4.73,5.0,817700.0],["2016-03-16",5.01,5.5,4.92,5.09,758900.0],["2016-03-17",5.15,5.44,5.05,5.27,758500.0],["2016-03-18",5.35,5.65,5.05,5.07,1901100.0],["2016-03-21",5.02,5.35,5.0,5.19,713100.0],["2016-03-22",5.09,5.16,4.95,5.07,571500.0],["2016-03-23",4.99,5.0,4.52,4.64,644300.0],["2016-03-24",4.52,4.71,4.37,4.61,359300.0],["2016-03-28",4.61,4.75,4.45,4.59,353000.0],["2016-03-29",4.52,4.63,4.33,4.53,514700.0],["2016-03-30",4.57,4.67,4.42,4.5,512900.0],["2016-03-31",4.47,4.7,4.44,4.68,914500.0],["2016-04-01",4.57,4.57,4.32,4.4,604400.0],["2016-04-04",4.35,4.44,3.94,4.01,1098900.0],["2016-04-05",3.99,4.1,3.92,3.92,493100.0],["2016-04-06",3.96,4.04,3.67,4.0,860300.0],["2016-04-07",3.99,4.07,3.89,3.97,685700.0],["2016-04-08",4.06,4.31,3.85,3.92,824300.0],["2016-04-11",3.98,4.21,3.91,4.0,632400.0],["2016-04-12",4.02,4.33,3.95,4.24,762300.0],["2016-04-13",4.22,4.65,4.22,4.5,881600.0],["2016-04-14",4.51,4.58,4.34,4.45,451400.0],["2016-04-15",4.4,4.51,4.35,4.45,443100.0],["2016-04-18",4.32,4.68,4.29,4.56,542200.0],["2016-04-19",4.5,4.63,4.4,4.54,532100.0],["2016-04-20",4.51,4.76,4.49,4.67,712700.0],["2016-04-21",4.71,4.81,4.56,4.8,598100.0],["2016-04-22",4.85,5.09,4.77,4.91,658200.0],["2016-04-25",4.94,4.94,4.74,4.87,378600.0],["2016-04-26",4.88,4.99,4.82,4.88,271400.0],["2016-04-27",4.92,5.12,4.84,5.1,477500.0],["2016-04-28",5.07,5.22,4.87,4.91,398500.0],["2016-04-29",4.92,5.01,4.6,4.73,560200.0],["2016-05-02",4.72,4.72,4.48,4.52,506700.0],["2016-05-03",4.42,4.42,4.07,4.28,526900.0],["2016-05-04",4.3,4.49,4.14,4.26,460200.0],["2016-05-05",3.8,4.38,3.74,4.37,885000.0],["2016-05-06",4.31,4.67,4.19,4.64,739600.0],["2016-05-09",4.64,4.65,4.23,4.25,990100.0],["2016-05-10",4.25,4.61,4.25,4.45,537400.0],["2016-05-11",4.45,4.8,4.34,4.43,506800.0],["2016-05-12",4.48,4.56,4.22,4.29,495700.0],["2016-05-13",4.26,4.4,4.11,4.14,361500.0],["2016-05-16",4.24,4.39,4.16,4.21,411600.0],["2016-05-17",4.21,4.34,4.09,4.12,394800.0],["2016-05-18",4.14,4.37,4.11,4.33,538600.0],["2016-05-19",4.28,4.63,4.28,4.53,664500.0],["2016-05-20",4.56,4.73,4.54,4.69,332700.0],["2016-05-23",4.65,4.73,4.55,4.65,281100.0],["2016-05-24",4.76,5.05,4.76,5.01,1115300.0],["2016-05-25",5.11,6.07,5.07,6.04,2414100.0],["2016-05-26",6.08,6.38,5.73,5.79,2200500.0],["2016-05-27",5.77,6.15,5.63,6.07,575300.0],["2016-05-31",6.09,6.48,6.08,6.33,1197200.0],["2016-06-01",6.28,6.58,6.21,6.47,858100.0],["2016-06-02",6.4,6.76,6.31,6.5,870900.0],["2016-06-03",6.53,6.58,6.32,6.46,410600.0],["2016-06-06",6.49,6.53,6.32,6.45,660500.0],["2016-06-07",6.49,6.49,6.23,6.37,534700.0],["2016-06-08",6.4,6.49,6.28,6.32,525000.0],["2016-06-09",6.27,6.27,5.85,6.01,718000.0],["2016-06-10",5.92,5.95,5.67,5.74,598900.0],["2016-06-13",5.65,5.83,5.51,5.57,480800.0],["2016-06-14",5.49,5.69,5.41,5.49,393500.0],["2016-06-15",5.47,5.66,5.31,5.47,371700.0],["2016-06-16",5.42,5.48,5.28,5.44,248000.0],["2016-06-17",5.48,5.73,5.39,5.56,591400.0],["2016-06-20",5.63,5.9,5.34,5.37,563200.0],["2016-06-21",5.36,5.39,5.13,5.3,330100.0],["2016-06-22",5.32,5.37,5.21,5.27,292600.0],["2016-06-23",5.35,5.45,5.28,5.4,383200.0],["2016-06-24",5.11,5.2,4.93,5.15,787500.0],["2016-06-27",5.05,5.05,4.64,4.68,637600.0],["2016-06-28",4.77,5.03,4.77,4.88,469600.0],["2016-06-29",4.97,5.09,4.9,5.04,642200.0],["2016-06-30",5.03,5.5,4.9,5.45,1274200.0],["2016-07-01",5.44,6.1,5.43,5.96,1223500.0],["2016-07-05",5.86,5.96,5.53,5.62,730000.0],["2016-07-06",5.61,5.85,5.37,5.78,630500.0],["2016-07-07",5.84,5.97,5.48,5.59,638900.0],["2016-07-08",5.67,5.77,5.51,5.69,441100.0],["2016-07-11",5.7,5.91,5.65,5.76,412000.0],["2016-07-12",5.9,6.18,5.87,6.1,692600.0],["2016-07-13",6.08,6.2,5.91,6.09,532000.0],["2016-07-14",6.19,6.19,5.87,5.95,605700.0],["2016-07-15",6.01,6.02,5.86,5.96,357500.0],["2016-07-18",5.92,6.16,5.81,6.11,456200.0],["2016-07-19",6.07,6.13,6.03,6.1,339600.0],["2016-07-20",6.08,6.18,5.95,6.03,593000.0],["2016-07-21",6.04,6.1,5.79,5.84,605700.0],["2016-07-22",5.84,5.98,5.77,5.88,287700.0],["2016-07-25",5.81,5.9,5.72,5.76,385500.0],["2016-07-26",5.79,6.28,5.72,6.28,966500.0],["2016-07-27",6.31,6.53,6.25,6.45,1005300.0],["2016-07-28",7.45,7.5,6.55,6.78,2576200.0],["2016-07-29",6.76,6.95,6.51,6.83,965900.0],["2016-08-01",6.8,6.8,6.42,6.6,710700.0],["2016-08-02",6.68,6.7,6.28,6.34,902700.0],["2016-08-03",6.35,6.48,6.14,6.4,871300.0],["2016-08-04",6.38,6.55,6.26,6.49,774100.0],["2016-08-05",6.53,6.68,6.49,6.58,626100.0],["2016-08-08",6.6,6.99,6.6,6.83,726400.0],["2016-08-09",6.85,6.92,6.75,6.82,543400.0],["2016-08-10",6.9,6.92,6.63,6.71,498800.0],["2016-08-11",6.73,6.75,6.63,6.65,385500.0],["2016-08-12",6.7,6.71,6.47,6.62,624400.0],["2016-08-15",6.68,6.83,6.68,6.8,749000.0],["2016-08-16",6.76,6.8,6.68,6.76,287400.0],["2016-08-17",6.72,6.87,6.56,6.69,505300.0],["2016-08-18",6.8,6.89,6.72,6.87,601400.0],["2016-08-19",6.84,6.99,6.71,6.82,747000.0],["2016-08-22",6.74,7.03,6.6,6.97,633900.0],["2016-08-23",6.98,7.21,6.97,7.16,865000.0],["2016-08-24",7.09,7.17,6.62,6.67,970200.0],["2016-08-25",6.62,6.78,6.62,6.71,606500.0],["2016-08-26",6.76,6.96,6.67,6.81,758500.0],["2016-08-29",6.81,7.01,6.7,6.82,573000.0],["2016-08-30",6.8,6.9,6.66,6.74,487000.0],["2016-08-31",6.7,6.78,6.42,6.46,764100.0],["2016-09-01",6.43,6.55,6.27,6.48,659500.0],["2016-09-02",6.56,6.64,6.48,6.58,462700.0],["2016-09-06",6.6,6.71,6.51,6.63,480900.0],["2016-09-07",7.23,7.23,6.63,6.64,577900.0],["2016-09-08",6.71,6.88,6.47,6.7,814900.0],["2016-09-09",6.61,6.68,6.44,6.45,468000.0],["2016-09-12",6.54,6.78,6.38,6.65,914100.0],["2016-09-13",6.54,6.69,6.28,6.35,651000.0],["2016-09-14",6.35,6.61,6.26,6.36,494000.0],["2016-09-15",6.39,6.45,6.31,6.36,447400.0],["2016-09-16",6.29,6.36,6.24,6.3,768300.0],["2016-09-19",6.38,6.49,6.17,6.39,371700.0],["2016-09-20",6.39,6.47,6.32,6.4,490700.0],["2016-09-21",6.47,6.6,6.42,6.53,389500.0],["2016-09-22",6.58,6.67,6.56,6.63,353400.0],["2016-09-23",6.58,6.69,6.51,6.56,230700.0],["2016-09-26",6.56,6.6,6.43,6.45,250300.0],["2016-09-27",6.41,6.53,6.34,6.52,319300.0],["2016-09-28",6.6,6.81,6.45,6.8,622400.0],["2016-09-29",6.86,6.92,6.62,6.69,527900.0],["2016-09-30",6.71,6.98,6.6,6.91,583800.0],["2016-10-03",6.94,6.96,6.74,6.78,366800.0],["2016-10-04",6.79,6.87,6.71,6.75,497800.0],["2016-10-05",6.8,7.14,6.75,7.06,1010500.0],["2016-10-06",7.0,7.42,6.96,7.21,817900.0],["2016-10-07",7.25,7.25,7.03,7.16,389100.0],["2016-10-10",7.23,7.48,7.23,7.33,428000.0],["2016-10-11",7.34,7.41,7.11,7.18,324000.0],["2016-10-12",7.15,7.23,7.05,7.15,283900.0],["2016-10-13",7.1,7.22,6.99,7.12,314400.0],["2016-10-14",7.19,7.3,7.06,7.22,309800.0],["2016-10-17",7.15,7.4,7.15,7.25,190600.0],["2016-10-18",7.3,7.4,7.15,7.35,333700.0],["2016-10-19",7.4,7.62,7.34,7.4,471000.0],["2016-10-20",7.4,7.58,7.25,7.45,285000.0],["2016-10-21",7.35,7.45,7.25,7.45,206300.0],["2016-10-24",7.45,7.6,7.35,7.4,322700.0],["2016-10-25",7.4,7.7,7.36,7.5,361400.0],["2016-10-26",7.5,7.6,7.3,7.4,253600.0],["2016-10-27",7.45,7.6,7.4,7.5,253600.0],["2016-10-28",7.5,7.7,7.35,7.5,679400.0],["2016-10-31",7.5,7.55,7.35,7.45,391700.0],["2016-11-01",7.45,7.7,7.4,7.5,580800.0],["2016-11-02",7.4,7.6,7.4,7.5,500700.0],["2016-11-03",6.85,7.35,6.55,7.05,1895100.0],["2016-11-04",7.05,7.3,6.9,7.25,535300.0],["2016-11-07",7.3,7.33,6.65,6.65,608900.0],["2016-11-08",6.7,7.15,6.55,6.9,497000.0],["2016-11-09",6.7,6.85,6.3,6.45,970900.0],["2016-11-10",6.45,6.7,6.25,6.35,1213700.0],["2016-11-11",6.35,6.35,5.75,5.95,1440700.0],["2016-11-14",6.0,6.3,5.9,6.25,618000.0],["2016-11-15",6.25,6.65,6.15,6.55,535100.0],["2016-11-16",6.6,6.7,6.4,6.7,423800.0],["2016-11-17",6.75,7.1,6.65,7.05,772200.0],["2016-11-18",7.1,7.3,6.91,7.25,443900.0],["2016-11-21",6.65,7.65,6.65,7.65,582600.0],["2016-11-22",7.65,7.85,7.55,7.75,536400.0],["2016-11-23",7.75,8.38,7.51,8.3,969900.0],["2016-11-25",8.35,8.73,8.25,8.5,591300.0],["2016-11-28",8.6,8.65,8.35,8.45,431800.0],["2016-11-29",8.35,8.55,7.8,8.5,784300.0],["2016-11-30",8.7,9.0,8.5,8.6,1071600.0],["2016-12-01",8.7,8.85,8.65,8.85,610000.0],["2016-12-02",8.9,8.95,8.6,8.7,612400.0],["2016-12-05",8.8,8.95,8.55,8.75,669800.0],["2016-12-06",8.65,8.9,8.6,8.8,283500.0],["2016-12-07",8.8,9.1,8.75,8.95,448700.0],["2016-12-08",8.9,9.93,8.9,9.85,952700.0],["2016-12-09",9.95,10.0,9.35,9.6,621800.0],["2016-12-12",9.9,10.95,9.86,10.25,1849000.0],["2016-12-13",9.6,9.85,9.4,9.65,1660900.0],["2016-12-14",9.85,10.15,9.35,9.7,850500.0],["2016-12-15",9.7,10.0,9.6,9.75,457800.0],["2016-12-16",9.75,9.95,9.6,9.65,458900.0],["2016-12-19",9.7,9.95,9.55,9.85,425900.0],["2016-12-20",9.9,10.0,9.8,10.0,454200.0],["2016-12-21",9.95,10.25,9.85,10.15,318000.0],["2016-12-22",10.15,10.2,9.65,9.75,590800.0],["2016-12-23",9.85,9.85,9.35,9.8,256000.0],["2016-12-27",9.85,10.0,9.75,9.8,272600.0],["2016-12-28",9.8,9.88,9.4,9.5,368300.0],["2016-12-29",9.5,9.6,9.2,9.45,758200.0],["2016-12-30",9.35,9.6,9.2,9.5,786600.0],["2017-01-03",9.65,10.05,9.64,9.85,534400.0],["2017-01-04",9.85,9.95,9.65,9.75,513300.0],["2017-01-05",9.75,9.8,9.3,9.35,343100.0],["2017-01-06",9.35,9.38,8.85,9.1,710700.0],["2017-01-09",9.1,9.1,8.88,8.9,411700.0],["2017-01-10",8.85,9.03,8.7,8.8,399000.0],["2017-01-11",8.9,8.9,8.6,8.6,479900.0],["2017-01-12",8.7,8.8,8.4,8.45,336400.0],["2017-01-13",8.5,8.63,8.4,8.5,376800.0],["2017-01-17",8.5,8.53,8.05,8.15,581800.0],["2017-01-18",8.15,8.48,8.0,8.35,638200.0],["2017-01-19",8.45,8.45,8.05,8.1,318100.0],["2017-01-20",8.15,8.3,7.95,8.05,470500.0],["2017-01-23",8.0,8.32,7.83,8.05,621900.0],["2017-01-24",8.05,8.3,7.95,8.15,683100.0],["2017-01-25",8.2,8.35,7.4,7.5,1189100.0],["2017-01-26",7.55,7.6,6.9,7.1,1465200.0],["2017-01-27",7.15,7.33,7.0,7.0,568200.0],["2017-01-30",7.0,7.0,6.75,6.85,569800.0],["2017-01-31",6.9,7.2,6.8,7.1,522800.0],["2017-02-01",7.2,7.4,7.0,7.15,403400.0],["2017-02-02",7.15,7.3,6.95,7.05,450800.0],["2017-02-03",7.0,7.19,6.85,6.95,303700.0],["2017-02-06",7.0,7.0,6.85,6.85,277300.0],["2017-02-07",6.8,7.2,6.75,7.05,461100.0],["2017-02-08",7.05,7.3,6.85,7.25,628400.0],["2017-02-09",7.35,7.95,7.35,7.95,1072000.0],["2017-02-10",7.95,8.05,7.55,7.65,568600.0],["2017-02-13",7.65,7.75,7.4,7.45,364200.0],["2017-02-14",7.5,7.8,7.35,7.75,422200.0],["2017-02-15",7.7,7.95,7.55,7.9,406200.0],["2017-02-16",7.85,8.05,7.8,7.95,442400.0],["2017-02-17",7.95,7.95,7.65,7.8,466900.0],["2017-02-21",7.95,8.0,7.6,7.65,356200.0],["2017-02-22",7.6,7.7,7.5,7.5,354800.0],["2017-02-23",7.55,7.65,7.4,7.55,248900.0],["2017-02-24",7.5,7.68,7.4,7.6,308900.0],["2017-02-27",7.6,7.83,7.55,7.6,319200.0],["2017-02-28",7.6,8.05,7.55,7.85,756000.0],["2017-03-01",7.95,8.4,7.93,8.35,694100.0],["2017-03-02",8.9,9.35,7.8,7.9,1620900.0],["2017-03-03",7.9,8.35,7.65,7.65,527400.0],["2017-03-06",7.6,7.6,7.1,7.3,694100.0],["2017-03-07",7.35,7.5,7.25,7.35,437700.0],["2017-03-08",7.4,7.5,7.15,7.35,675900.0],["2017-03-09",7.35,7.38,7.0,7.2,784400.0],["2017-03-10",7.25,7.3,7.1,7.25,264100.0],["2017-03-13",7.25,7.35,7.15,7.2,328900.0],["2017-03-14",7.1,7.15,6.85,7.0,315000.0],["2017-03-15",7.0,7.1,6.6,6.75,1427600.0],["2017-03-16",6.8,6.85,6.6,6.65,1060900.0],["2017-03-17",6.6,6.88,6.5,6.8,2007200.0],["2017-03-20",6.8,7.2,6.7,7.1,427900.0],["2017-03-21",7.2,7.58,7.1,7.1,758100.0],["2017-03-22",7.1,7.15,6.65,6.9,567000.0],["2017-03-23",6.9,7.13,6.75,6.8,462800.0],["2017-03-24",6.8,7.1,6.75,6.8,762200.0],["2017-03-27",6.7,6.9,6.7,6.8,569100.0],["2017-03-28",6.8,7.0,6.75,6.8,539700.0],["2017-03-29",6.8,7.2,6.75,7.15,644000.0],["2017-03-30",7.2,7.25,6.65,6.75,852000.0],["2017-03-31",6.8,7.05,6.6,6.85,1322000.0],["2017-04-03",6.95,7.05,6.75,7.05,591900.0],["2017-04-04",7.05,7.15,6.8,7.05,613900.0],["2017-04-05",7.05,7.45,6.75,6.75,686900.0],["2017-04-06",6.75,7.2,6.75,7.05,483100.0],["2017-04-07",7.05,7.2,6.9,7.05,418700.0],["2017-04-10",7.1,7.2,6.85,6.9,557500.0],["2017-04-11",6.95,7.2,6.75,7.15,955500.0],["2017-04-12",7.15,7.2,6.95,6.95,396500.0],["2017-04-13",7.0,7.05,6.8,6.95,507900.0],["2017-04-17",7.0,7.0,6.6,6.8,961300.0],["2017-04-18",6.75,6.9,6.6,6.85,457400.0],["2017-04-19",6.85,6.95,6.75,6.85,516700.0],["2017-04-20",6.9,6.95,6.7,6.85,427100.0],["2017-04-21",6.8,6.9,6.7,6.75,351200.0],["2017-04-24",6.75,6.95,6.65,6.8,898800.0],["2017-04-25",6.85,6.9,6.65,6.7,1166700.0],["2017-04-26",6.7,7.0,6.65,6.75,1349300.0],["2017-04-27",6.7,6.75,6.5,6.65,1155200.0],["2017-04-28",6.65,6.8,6.65,6.8,517900.0],["2017-05-01",6.75,6.9,6.7,6.8,706500.0],["2017-05-02",6.85,6.85,6.55,6.55,461200.0],["2017-05-03",6.55,6.7,6.45,6.5,411000.0],["2017-05-04",6.45,6.7,6.3,6.65,771000.0],["2017-05-05",6.65,6.95,6.45,6.9,863600.0],["2017-05-08",6.85,7.15,6.8,7.0,645500.0],["2017-05-09",7.05,7.25,6.85,7.0,782800.0],["2017-05-10",6.45,7.2,6.3,7.15,1482100.0],["2017-05-11",7.2,7.25,6.95,7.1,850200.0],["2017-05-12",7.05,7.2,6.85,6.9,417900.0],["2017-05-15",6.9,7.15,6.8,6.8,688400.0],["2017-05-16",6.85,6.9,6.75,6.9,664300.0],["2017-05-17",6.8,6.8,6.25,6.3,856700.0],["2017-05-18",6.3,6.5,6.15,6.5,650500.0],["2017-05-19",6.5,6.55,6.3,6.33,458000.0],["2017-05-22",6.3,6.45,6.25,6.45,471300.0],["2017-05-23",6.4,6.5,6.15,6.35,1037100.0],["2017-05-24",6.35,6.6,6.2,6.45,733900.0],["2017-05-25",6.5,6.5,6.25,6.3,626000.0],["2017-05-26",6.25,6.3,6.1,6.25,637400.0],["2017-05-30",6.2,6.3,5.9,5.95,659000.0],["2017-05-31",5.9,5.95,5.63,5.9,798000.0],["2017-06-01",5.9,6.15,5.8,6.1,489800.0],["2017-06-02",6.15,6.15,5.93,6.05,344900.0],["2017-06-05",6.05,6.05,5.85,5.9,496000.0],["2017-06-06",5.85,5.9,5.63,5.75,890100.0],["2017-06-07",5.75,5.95,5.65,5.85,828800.0],["2017-06-08",5.9,6.0,5.8,5.95,347800.0],["2017-06-09",5.9,6.15,5.85,6.05,367200.0],["2017-06-12",6.1,6.45,6.08,6.25,527700.0],["2017-06-13",6.25,6.4,6.05,6.4,502800.0],["2017-06-14",6.4,6.5,6.05,6.1,343100.0],["2017-06-15",6.05,6.2,5.95,6.0,359300.0],["2017-06-16",5.95,6.05,5.85,6.0,424300.0],["2017-06-19",6.0,6.1,5.9,6.0,229200.0],["2017-06-20",5.95,6.18,5.8,6.0,715300.0],["2017-06-21",5.95,6.15,5.7,5.8,834700.0],["2017-06-22",5.85,6.03,5.8,5.85,350700.0],["2017-06-23",5.85,6.05,5.75,6.0,2173100.0],["2017-06-26",6.05,6.2,5.95,6.2,453900.0],["2017-06-27",6.7,6.7,6.1,6.25,734100.0],["2017-06-28",6.25,6.4,6.1,6.25,843600.0],["2017-06-29",6.2,6.25,6.1,6.2,414100.0],["2017-06-30",6.2,6.3,6.1,6.25,376100.0],["2017-07-03",6.2,6.35,6.15,6.3,216700.0],["2017-07-05",6.25,6.4,6.05,6.3,635200.0],["2017-07-06",6.3,6.5,6.23,6.35,915700.0],["2017-07-07",6.4,6.4,6.2,6.35,864700.0],["2017-07-10",6.3,6.4,6.1,6.15,636200.0],["2017-07-11",6.1,6.4,5.95,6.3,567600.0],["2017-07-12",6.3,6.43,6.15,6.25,1506400.0],["2017-07-13",6.25,6.3,6.15,6.2,922000.0],["2017-07-14",6.15,6.35,6.1,6.3,764300.0],["2017-07-17",6.3,6.45,6.1,6.15,903300.0],["2017-07-18",6.15,6.2,6.0,6.05,736800.0],["2017-07-19",6.05,6.2,6.0,6.1,448300.0],["2017-07-20",6.1,6.25,6.05,6.15,443500.0],["2017-07-21",6.2,6.25,6.0,6.15,717900.0],["2017-07-24",6.15,6.2,5.95,6.08,551500.0],["2017-07-25",6.15,6.35,6.1,6.3,594200.0],["2017-07-26",6.35,6.35,6.15,6.2,763300.0],["2017-07-27",6.2,6.25,6.1,6.2,490700.0],["2017-07-28",6.2,6.4,6.15,6.2,765500.0],["2017-07-31",6.15,6.3,6.0,6.25,974600.0],["2017-08-01",6.15,6.23,5.75,5.75,1193700.0],["2017-08-02",5.75,5.8,5.5,5.7,817600.0],["2017-08-03",5.55,7.5,5.55,5.65,2264100.0],["2017-08-04",5.7,5.85,5.55,5.75,829500.0],["2017-08-07",5.7,5.85,5.55,5.6,648100.0],["2017-08-08",5.55,5.7,5.3,5.35,649500.0],["2017-08-09",5.3,5.35,5.2,5.25,647100.0],["2017-08-10",5.25,5.25,5.0,5.05,541700.0],["2017-08-11",5.05,5.1,4.85,4.85,668800.0],["2017-08-14",4.9,5.1,4.85,4.9,641600.0],["2017-08-15",4.9,4.95,4.55,4.55,617300.0],["2017-08-16",4.6,4.65,4.55,4.55,482900.0],["2017-08-17",4.55,4.55,4.15,4.4,1045700.0],["2017-08-18",4.35,4.6,4.25,4.5,499200.0],["2017-08-21",4.5,4.55,4.25,4.3,602800.0],["2017-08-22",4.3,4.6,4.25,4.4,675600.0],["2017-08-23",4.4,4.43,4.25,4.25,476300.0],["2017-08-24",4.25,4.35,4.2,4.25,519500.0],["2017-08-25",4.25,4.35,4.2,4.3,345800.0],["2017-08-28",4.35,4.35,4.2,4.3,500700.0],["2017-08-29",4.25,4.45,4.25,4.35,443300.0],["2017-08-30",4.35,4.9,4.35,4.75,775300.0],["2017-08-31",4.8,5.1,4.75,5.0,657600.0],["2017-09-01",5.0,5.15,4.9,5.0,362400.0],["2017-09-05",5.05,5.05,4.85,4.95,335100.0],["2017-09-06",4.95,5.2,4.95,5.2,625700.0],["2017-09-07",5.2,5.33,5.1,5.1,274000.0],["2017-09-08",5.1,5.35,4.95,5.2,405200.0],["2017-09-11",5.2,5.3,5.1,5.15,305700.0],["2017-09-12",5.15,5.25,5.05,5.2,722200.0],["2017-09-13",5.15,5.48,5.15,5.3,491200.0],["2017-09-14",5.35,5.5,5.3,5.35,524000.0],["2017-09-15",5.4,5.4,5.15,5.2,666700.0],["2017-09-18",5.25,5.45,5.15,5.4,530100.0],["2017-09-19",5.5,5.5,5.33,5.45,303900.0],["2017-09-20",5.5,5.55,5.35,5.4,356900.0],["2017-09-21",5.35,5.5,5.35,5.45,324300.0],["2017-09-22",5.45,5.5,5.4,5.5,203100.0],["2017-09-25",5.55,5.75,5.5,5.7,525600.0],["2017-09-26",5.65,5.9,5.65,5.9,398200.0],["2017-09-27",5.9,6.06,5.65,5.8,1197200.0],["2017-09-28",5.85,5.9,5.4,5.55,676200.0],["2017-09-29",5.5,5.65,5.4,5.55,255600.0],["2017-10-02",5.55,5.75,5.45,5.7,288300.0],["2017-10-03",5.7,5.8,5.63,5.75,332100.0],["2017-10-04",5.8,5.85,5.65,5.68,194600.0],["2017-10-05",5.75,6.0,5.67,5.7,681900.0],["2017-10-06",5.7,5.75,5.4,5.43,449100.0],["2017-10-09",5.45,5.55,5.3,5.45,297800.0],["2017-10-10",5.5,5.6,5.4,5.5,351500.0],["2017-10-11",5.55,5.55,5.35,5.55,491700.0],["2017-10-12",5.55,5.55,5.15,5.2,398900.0],["2017-10-13",5.25,5.26,5.1,5.15,295200.0],["2017-10-16",5.1,5.2,5.0,5.2,550400.0],["2017-10-17",5.15,5.2,4.8,4.9,346600.0],["2017-10-18",4.9,5.05,4.75,4.95,301800.0],["2017-10-19",4.95,4.95,4.8,4.85,234800.0],["2017-10-20",4.9,5.05,4.76,5.0,263400.0],["2017-10-23",4.95,4.95,4.75,4.85,313400.0],["2017-10-24",4.85,5.0,4.8,4.8,397500.0],["2017-10-25",4.75,4.95,4.7,4.85,435300.0],["2017-10-26",4.85,4.85,4.6,4.65,409200.0],["2017-10-27",4.6,4.7,4.55,4.7,269300.0],["2017-10-30",4.7,4.9,4.65,4.7,210300.0],["2017-10-31",4.75,4.9,4.7,4.8,290400.0],["2017-11-01",4.85,4.9,4.75,4.85,177900.0],["2017-11-02",4.85,4.88,4.7,4.75,213600.0],["2017-11-03",4.8,4.8,4.55,4.58,315900.0],["2017-11-06",4.55,4.6,4.4,4.5,400600.0],["2017-11-07",4.55,4.65,4.4,4.45,707200.0],["2017-11-08",4.75,5.1,4.6,4.65,1078400.0],["2017-11-09",4.7,4.8,4.6,4.7,398100.0],["2017-11-10",4.7,4.76,4.6,4.65,160100.0],["2017-11-13",4.7,4.75,4.5,4.6,358600.0],["2017-11-14",4.6,4.6,4.3,4.4,208300.0],["2017-11-15",4.4,4.5,4.15,4.2,506500.0],["2017-11-16",4.25,4.4,4.1,4.15,686900.0],["2017-11-17",4.15,4.35,4.1,4.35,441100.0],["2017-11-20",4.4,4.8,4.3,4.7,776600.0],["2017-11-21",4.75,4.83,4.65,4.8,676100.0],["2017-11-22",4.8,4.8,4.65,4.65,252900.0],["2017-11-24",4.7,4.8,4.65,4.7,113200.0],["2017-11-27",4.7,4.83,4.5,4.5,300700.0],["2017-11-28",4.6,4.68,4.53,4.6,397400.0],["2017-11-29",4.65,4.8,4.55,4.65,393700.0],["2017-11-30",4.9,4.9,4.45,4.5,903100.0],["2017-12-01",4.55,4.55,4.4,4.5,165100.0],["2017-12-04",4.55,4.65,4.5,4.55,257900.0],["2017-12-05",4.55,4.6,4.45,4.55,180700.0],["2017-12-06",4.5,4.6,4.3,4.3,285600.0],["2017-12-07",4.3,4.4,4.2,4.35,446600.0],["2017-12-08",4.4,4.47,4.28,4.3,252000.0],["2017-12-11",4.25,4.4,4.25,4.25,292100.0],["2017-12-12",4.25,4.4,4.25,4.3,204800.0],["2017-12-13",4.35,4.6,4.35,4.55,289600.0],["2017-12-14",4.55,4.6,4.45,4.45,337100.0],["2017-12-15",4.45,4.53,4.45,4.5,493300.0],["2017-12-18",4.45,4.65,4.4,4.6,571600.0],["2017-12-19",4.6,4.8,4.5,4.7,385400.0],["2017-12-20",4.75,4.75,4.6,4.6,270000.0],["2017-12-21",4.6,4.7,4.4,4.43,295300.0],["2017-12-22",4.4,4.4,4.3,4.3,350400.0],["2017-12-26",4.35,4.6,4.3,4.55,394800.0],["2017-12-27",4.5,4.75,4.45,4.45,343600.0],["2017-12-28",4.45,4.65,4.45,4.6,171900.0],["2017-12-29",4.6,4.65,4.43,4.55,277100.0],["2018-01-02",4.55,4.7,4.55,4.6,148900.0],["2018-01-03",4.6,4.65,4.53,4.55,221500.0],["2018-01-04",4.55,4.69,4.5,4.5,227200.0],["2018-01-05",4.5,4.6,4.4,4.5,369300.0],["2018-01-08",4.45,4.46,4.31,4.4,404100.0],["2018-01-09",4.4,4.6,4.3,4.55,353700.0],["2018-01-10",4.55,4.65,4.55,4.6,300600.0],["2018-01-11",4.6,4.7,4.5,4.7,319200.0],["2018-01-12",4.7,4.75,4.63,4.7,261300.0],["2018-01-16",4.75,4.75,4.5,4.65,515700.0],["2018-01-17",4.65,4.7,4.47,4.5,336900.0],["2018-01-18",4.45,4.5,4.4,4.45,231000.0],["2018-01-19",4.45,4.55,4.4,4.55,212200.0],["2018-01-22",4.5,4.65,4.45,4.65,171700.0],["2018-01-23",4.65,4.65,4.55,4.6,186200.0],["2018-01-24",4.55,4.59,4.38,4.45,418600.0],["2018-01-25",4.5,4.55,4.4,4.45,230900.0],["2018-01-26",4.45,4.5,4.4,4.45,297200.0],["2018-01-29",4.45,4.45,4.25,4.35,583400.0],["2018-01-30",4.3,4.35,4.25,4.3,257600.0],["2018-01-31",4.35,4.35,4.1,4.2,479700.0],["2018-02-01",4.15,4.2,4.05,4.15,263000.0],["2018-02-02",4.1,4.25,4.05,4.1,324500.0],["2018-02-05",4.05,4.15,3.8,3.85,372200.0],["2018-02-06",3.75,3.95,3.65,3.65,399300.0],["2018-02-07",3.7,3.85,3.6,3.63,299100.0],["2018-02-08",3.6,3.8,3.55,3.65,295600.0],["2018-02-09",3.65,3.75,3.55,3.7,256000.0],["2018-02-12",3.7,3.85,3.65,3.8,305900.0],["2018-02-13",3.75,3.9,3.75,3.8,203100.0],["2018-02-14",3.8,4.0,3.75,3.95,277700.0],["2018-02-15",3.95,4.2,3.95,4.15,311300.0],["2018-02-16",4.2,4.3,4.15,4.25,341900.0],["2018-02-20",4.25,4.5,4.2,4.35,392800.0],["2018-02-21",4.3,4.45,4.26,4.4,162600.0],["2018-02-22",4.4,4.4,4.2,4.25,141000.0],["2018-02-23",4.25,4.35,4.1,4.25,259100.0],["2018-02-26",4.25,4.4,4.2,4.4,143000.0],["2018-02-27",4.4,4.4,4.2,4.3,343200.0],["2018-02-28",4.25,4.3,4.0,4.1,479600.0],["2018-03-01",3.75,3.85,3.65,3.75,851300.0],["2018-03-02",3.75,3.98,3.71,3.9,461900.0],["2018-03-05",3.85,3.95,3.65,3.65,597300.0],["2018-03-06",3.65,3.78,3.5,3.53,450300.0],["2018-03-07",3.55,3.65,3.45,3.45,340100.0],["2018-03-08",3.5,3.55,3.1,3.1,778400.0],["2018-03-09",3.25,3.35,3.2,3.35,456300.0],["2018-03-12",3.5,4.15,3.5,4.15,1113700.0],["2018-03-13",4.15,4.15,3.65,3.68,598100.0],["2018-03-14",3.7,3.75,3.6,3.63,373200.0],["2018-03-15",3.6,3.75,3.55,3.6,668500.0],["2018-03-16",3.55,3.7,3.5,3.55,1104900.0],["2018-03-19",3.5,3.55,3.35,3.4,449200.0],["2018-03-20",3.45,3.5,3.35,3.38,469000.0],["2018-03-21",3.35,3.65,3.35,3.55,442900.0],["2018-03-22",3.5,3.5,3.28,3.3,434500.0],["2018-03-23",3.35,3.5,3.26,3.4,414200.0],["2018-03-26",3.45,3.5,3.05,3.2,678600.0],["2018-03-27",3.15,3.25,3.1,3.1,471300.0],["2018-03-28",3.15,3.25,2.75,2.83,1206300.0],["2018-03-29",2.9,3.05,2.8,3.0,576500.0],["2018-04-02",3.05,3.05,2.88,3.0,683200.0],["2018-04-03",3.0,3.0,2.81,2.95,502900.0],["2018-04-04",2.9,3.0,2.9,2.95,214700.0],["2018-04-05",3.05,3.15,2.95,3.1,504800.0],["2018-04-06",3.05,3.15,2.9,2.95,673000.0],["2018-04-09",2.95,3.0,2.8,3.0,315400.0],["2018-04-10",3.0,3.05,2.93,3.05,348600.0],["2018-04-11",3.05,3.13,2.95,3.05,421800.0],["2018-04-12",3.05,3.45,3.05,3.4,735000.0],["2018-04-13",3.4,3.44,3.28,3.3,276400.0],["2018-04-16",3.35,3.4,3.2,3.4,249400.0],["2018-04-17",3.4,3.4,3.23,3.25,255900.0],["2018-04-18",3.3,3.95,3.2,3.9,1154400.0],["2018-04-19",3.85,3.9,3.5,3.6,678600.0],["2018-04-20",3.55,3.65,3.4,3.43,364900.0],["2018-04-23",3.4,3.45,3.25,3.3,254100.0],["2018-04-24",3.3,3.6,3.25,3.5,438400.0],["2018-04-25",3.5,3.55,3.38,3.45,333500.0],["2018-04-26",3.45,3.55,3.42,3.55,294700.0],["2018-04-27",3.55,3.55,3.45,3.45,490100.0],["2018-04-30",3.45,3.6,3.35,3.5,348400.0],["2018-05-01",3.45,3.45,3.3,3.35,236800.0],["2018-05-02",3.35,3.53,3.35,3.35,243700.0],["2018-05-03",3.3,3.4,3.1,3.13,491600.0],["2018-05-04",3.1,3.15,3.1,3.13,208200.0],["2018-05-07",3.15,3.3,3.15,3.25,531800.0],["2018-05-08",3.2,3.25,3.1,3.15,309800.0],["2018-05-09",3.2,3.6,3.2,3.4,687800.0],["2018-05-10",3.45,3.6,3.2,3.25,547400.0],["2018-05-11",3.25,3.45,3.22,3.35,275600.0],["2018-05-14",3.35,3.45,3.33,3.4,279500.0],["2018-05-15",3.45,3.5,3.35,3.45,312000.0],["2018-05-16",3.45,3.6,3.4,3.58,369400.0],["2018-05-17",3.6,3.78,3.5,3.55,613800.0],["2018-05-18",3.6,3.65,3.4,3.55,502300.0],["2018-05-21",3.55,3.73,3.55,3.7,448400.0],["2018-05-22",3.7,3.75,3.5,3.5,380200.0],["2018-05-23",3.45,3.55,3.35,3.5,468000.0],["2018-05-24",3.5,3.5,3.43,3.5,255200.0],["2018-05-25",3.45,3.48,3.35,3.45,229700.0],["2018-05-29",3.4,3.5,3.35,3.4,250500.0],["2018-05-30",3.4,3.55,3.35,3.4,377100.0],["2018-05-31",3.4,3.45,3.3,3.35,299400.0],["2018-06-01",3.35,3.35,3.1,3.25,553000.0],["2018-06-04",3.25,3.4,3.2,3.2,272500.0],["2018-06-05",3.2,3.25,3.15,3.23,168700.0],["2018-06-06",3.25,3.3,3.1,3.15,313900.0],["2018-06-07",3.15,3.15,3.1,3.1,201500.0],["2018-06-08",3.1,3.1,3.0,3.0,220200.0],["2018-06-11",3.0,3.1,2.9,2.9,586500.0],["2018-06-12",2.9,3.05,2.8,3.0,1191300.0],["2018-06-13",3.05,3.05,2.83,2.9,1027000.0],["2018-06-14",2.9,3.1,2.9,3.08,1099200.0],["2018-06-15",3.05,3.1,2.9,2.9,392000.0],["2018-06-18",2.95,2.95,2.85,2.88,457100.0],["2018-06-19",2.85,3.0,2.8,2.8,611800.0],["2018-06-20",2.85,2.9,2.65,2.65,1077500.0],["2018-06-21",2.65,2.75,2.5,2.55,1395300.0],["2018-06-22",2.6,2.7,2.4,2.45,7671400.0],["2018-06-25",2.45,2.7,2.45,2.65,1150900.0],["2018-06-26",2.65,2.9,2.6,2.7,632600.0],["2018-06-27",2.7,2.85,2.5,2.55,753600.0],["2018-06-28",2.55,2.65,2.4,2.45,619100.0],["2018-06-29",2.5,2.6,2.5,2.6,311900.0],["2018-07-02",2.6,2.6,2.45,2.5,203800.0],["2018-07-03",2.5,2.55,2.4,2.45,157800.0],["2018-07-05",2.45,2.55,2.3,2.55,585600.0],["2018-07-06",2.55,2.75,2.5,2.6,390800.0],["2018-07-09",2.6,2.65,2.55,2.6,319100.0],["2018-07-10",2.65,2.7,2.55,2.6,392700.0],["2018-07-11",2.6,2.6,2.35,2.5,743200.0],["2018-07-12",2.45,2.53,2.45,2.48,194200.0],["2018-07-13",2.5,2.5,2.45,2.45,194100.0],["2018-07-16",2.45,2.55,2.45,2.5,273000.0],["2018-07-17",2.45,2.5,2.4,2.4,237300.0],["2018-07-18",2.4,2.85,2.4,2.8,930900.0],["2018-07-19",2.8,3.0,2.73,2.95,770900.0],["2018-07-20",3.0,3.0,2.75,2.9,229700.0],["2018-07-23",2.85,2.85,2.7,2.8,196400.0],["2018-07-24",2.8,2.85,2.7,2.85,210000.0],["2018-07-25",2.85,2.85,2.55,2.65,357900.0],["2018-07-26",2.75,2.9,2.7,2.9,351500.0],["2018-07-27",2.9,2.95,2.85,2.9,235000.0],["2018-07-30",2.9,2.95,2.81,2.9,157400.0],["2018-07-31",2.9,2.95,2.85,2.93,189000.0],["2018-08-01",2.9,2.95,2.78,2.85,238000.0],["2018-08-02",2.9,2.9,2.8,2.85,82200.0],["2018-08-03",2.8,2.85,2.75,2.75,103700.0],["2018-08-06",2.75,2.75,2.68,2.75,102800.0],["2018-08-07",2.7,2.8,2.65,2.65,209700.0],["2018-08-08",2.65,2.8,2.65,2.65,413200.0],["2018-08-09",2.5,2.55,2.3,2.35,667700.0],["2018-08-10",2.4,2.4,2.35,2.35,259500.0],["2018-08-13",2.35,2.35,2.0,2.1,1623100.0],["2018-08-14",2.15,2.4,2.1,2.35,797000.0],["2018-08-15",2.35,2.4,2.1,2.15,565900.0],["2018-08-16",2.2,2.25,2.1,2.1,223200.0],["2018-08-17",2.05,2.1,1.98,2.05,297300.0],["2018-08-20",2.0,2.05,1.9,1.9,430900.0],["2018-08-21",1.95,2.0,1.9,1.95,348000.0],["2018-08-22",1.95,1.95,1.7,1.78,727000.0],["2018-08-23",1.8,1.95,1.78,1.95,841100.0],["2018-08-24",1.95,2.05,1.9,1.95,295400.0],["2018-08-27",1.95,2.03,1.9,1.9,269200.0],["2018-08-28",1.9,1.95,1.85,1.85,142700.0],["2018-08-29",1.9,1.9,1.78,1.83,283300.0],["2018-08-30",1.8,1.9,1.75,1.8,146200.0],["2018-08-31",1.75,1.9,1.75,1.85,254200.0],["2018-09-04",1.85,1.9,1.8,1.85,136400.0],["2018-09-05",1.85,1.9,1.85,1.85,206500.0],["2018-09-06",1.85,1.9,1.8,1.83,129400.0],["2018-09-07",1.8,1.85,1.8,1.85,81700.0],["2018-09-10",1.8,1.85,1.75,1.75,384600.0],["2018-09-11",1.75,1.8,1.55,1.6,466300.0],["2018-09-12",1.6,1.65,1.6,1.6,289800.0],["2018-09-13",1.6,1.7,1.55,1.6,251500.0],["2018-09-14",1.6,1.7,1.55,1.55,292300.0],["2018-09-17",1.55,1.65,1.55,1.6,251400.0],["2018-09-18",1.6,1.75,1.6,1.7,303100.0],["2018-09-19",1.7,1.75,1.65,1.65,117000.0],["2018-09-20",1.7,1.95,1.65,1.95,533800.0],["2018-09-21",1.95,2.0,1.8,1.8,497600.0],["2018-09-24",1.85,2.1,1.8,2.0,1007100.0],["2018-09-25",2.0,2.15,1.9,1.95,557200.0],["2018-09-26",1.95,2.05,1.95,1.95,250400.0],["2018-09-27",1.95,2.05,1.95,1.95,177500.0],["2018-09-28",1.95,2.0,1.9,1.9,209000.0],["2018-10-01",1.9,1.94,1.8,1.87,253300.0],["2018-10-02",1.85,2.09,1.8,2.07,386200.0],["2018-10-03",2.15,2.3,2.11,2.16,480100.0],["2018-10-04",2.18,2.2,1.89,1.92,224600.0],["2018-10-05",2.01,2.03,1.86,1.88,506800.0],["2018-10-08",1.94,2.89,1.94,2.69,7372400.0],["2018-10-09",3.01,3.24,2.4,2.91,19560800.0],["2018-10-10",2.94,2.94,2.32,2.36,3715300.0],["2018-10-11",2.56,2.78,2.34,2.41,3114100.0],["2018-10-12",2.5,2.52,2.14,2.28,1951200.0],["2018-10-15",2.31,2.37,2.07,2.11,914400.0],["2018-10-16",2.1,2.21,2.02,2.09,642200.0],["2018-10-17",2.09,2.3,2.06,2.17,806300.0],["2018-10-18",2.14,2.28,2.06,2.14,682900.0],["2018-10-19",2.14,2.15,1.88,2.08,1182200.0],["2018-10-22",2.05,2.06,1.85,1.85,567400.0],["2018-10-23",1.81,1.87,1.7,1.81,529900.0],["2018-10-24",1.81,1.85,1.71,1.75,470600.0],["2018-10-25",1.75,1.75,1.5,1.6,992600.0],["2018-10-26",1.6,1.66,1.5,1.52,848200.0],["2018-10-29",1.54,1.59,1.4,1.42,719800.0],["2018-10-30",1.45,1.66,1.38,1.66,677800.0],["2018-10-31",1.65,1.73,1.6,1.64,669400.0],["2018-11-01",1.41,1.9,1.4,1.73,967000.0],["2018-11-02",1.74,1.88,1.74,1.82,395400.0],["2018-11-05",1.85,1.85,1.72,1.78,309200.0],["2018-11-06",1.79,1.84,1.76,1.81,133600.0],["2018-11-07",1.82,1.84,1.7,1.74,557900.0],["2018-11-08",1.72,1.81,1.71,1.77,262600.0],["2018-11-09",1.75,1.8,1.7,1.74,160100.0],["2018-11-12",1.74,1.74,1.6,1.62,247100.0],["2018-11-13",1.62,1.7,1.58,1.65,261600.0],["2018-11-14",1.65,1.67,1.58,1.61,219000.0],["2018-11-15",1.63,1.65,1.52,1.6,258600.0],["2018-11-16",1.6,1.63,1.52,1.58,181300.0],["2018-11-19",1.58,1.6,1.53,1.6,107600.0],["2018-11-20",1.57,1.6,1.48,1.49,412500.0],["2018-11-21",1.5,1.56,1.49,1.5,159900.0],["2018-11-23",1.46,1.51,1.46,1.47,65200.0],["2018-11-26",1.51,1.58,1.51,1.55,155400.0],["2018-11-27",1.55,1.65,1.52,1.59,210700.0],["2018-11-28",1.6,1.64,1.54,1.59,325000.0],["2018-11-29",1.61,1.64,1.56,1.58,222300.0],["2018-11-30",1.58,1.58,1.49,1.5,263900.0],["2018-12-03",1.55,1.62,1.49,1.54,549900.0],["2018-12-04",1.54,1.7,1.53,1.62,327600.0],["2018-12-06",1.53,1.6,1.5,1.54,209200.0],["2018-12-07",1.58,1.6,1.54,1.55,75600.0],["2018-12-10",1.55,1.55,1.47,1.48,236800.0],["2018-12-11",1.5,1.58,1.36,1.41,403600.0],["2018-12-12",1.44,1.59,1.43,1.58,384700.0],["2018-12-13",1.57,1.58,1.43,1.44,446500.0],["2018-12-14",1.45,1.47,1.36,1.4,414600.0],["2018-12-17",1.4,1.45,1.28,1.34,446900.0],["2018-12-18",1.34,1.36,1.2,1.22,935300.0],["2018-12-19",1.23,1.25,1.0,1.08,679400.0],["2018-12-20",1.07,1.08,0.9,0.96,904900.0],["2018-12-21",0.94,0.99,0.9,0.93,510700.0],["2018-12-24",1.03,1.03,0.9,0.9,297400.0],["2018-12-26",0.99,0.99,0.79,0.87,702200.0],["2018-12-27",0.85,0.89,0.81,0.86,365500.0],["2018-12-28",0.84,0.88,0.79,0.81,553500.0],["2018-12-31",0.81,0.9,0.76,0.86,1870500.0],["2019-01-02",0.96,1.11,0.85,1.09,832200.0],["2019-01-03",1.08,1.08,0.99,1.0,560800.0],["2019-01-04",0.99,1.2,0.98,1.12,981500.0],["2019-01-07",1.13,1.17,1.08,1.14,325100.0],["2019-01-08",1.17,1.24,1.15,1.18,238700.0],["2019-01-09",1.19,1.27,1.18,1.25,267800.0],["2019-01-10",1.26,1.26,1.17,1.19,297600.0],["2019-01-11",1.17,1.3,1.1,1.17,829900.0],["2019-01-14",1.17,1.19,1.1,1.13,231100.0],["2019-01-15",1.13,1.15,1.1,1.13,118600.0],["2019-01-16",1.13,1.18,1.05,1.05,192700.0],["2019-01-17",1.04,1.11,1.04,1.08,133300.0],["2019-01-18",1.1,1.15,1.07,1.13,360300.0],["2019-01-22",1.14,1.3,1.11,1.22,536800.0],["2019-01-23",1.21,1.25,1.16,1.19,118000.0],["2019-01-24",1.2,1.29,1.2,1.23,147400.0],["2019-01-25",1.25,1.35,1.24,1.34,326300.0],["2019-01-28",1.34,1.67,1.34,1.49,786700.0],["2019-01-29",1.5,1.57,1.37,1.4,290300.0],["2019-01-30",1.4,1.48,1.35,1.36,384700.0],["2019-01-31",1.37,1.4,1.23,1.28,373100.0],["2019-02-01",1.31,1.35,1.28,1.32,269400.0],["2019-02-04",1.3,1.32,1.27,1.28,101700.0],["2019-02-05",1.27,1.31,1.25,1.25,573300.0],["2019-02-06",1.25,1.28,1.22,1.22,149500.0],["2019-02-07",1.21,1.24,1.06,1.18,238300.0],["2019-02-08",1.19,1.22,1.13,1.14,151900.0],["2019-02-11",1.11,1.18,1.11,1.14,195700.0],["2019-02-12",1.13,1.17,1.11,1.11,187100.0],["2019-02-13",1.11,1.22,1.11,1.18,411200.0],["2019-02-14",1.18,1.19,1.12,1.12,261100.0],["2019-02-15",1.14,1.21,1.13,1.14,233900.0],["2019-02-19",1.14,1.16,1.12,1.15,267900.0],["2019-02-20",1.15,1.23,1.15,1.18,247200.0],["2019-02-21",1.17,1.23,1.16,1.17,170200.0],["2019-02-22",1.17,1.21,1.15,1.2,254100.0],["2019-02-25",1.2,1.22,1.18,1.19,369000.0],["2019-02-26",1.19,1.2,1.16,1.16,166600.0],["2019-02-27",1.16,1.19,1.15,1.15,166700.0],["2019-02-28",1.15,1.19,1.15,1.16,429000.0],["2019-03-01",1.16,1.19,1.11,1.11,268500.0],["2019-03-04",1.14,1.18,1.13,1.16,546700.0],["2019-03-05",1.15,1.17,1.14,1.15,349600.0],["2019-03-06",1.16,1.16,1.14,1.14,815500.0],["2019-03-07",1.14,1.24,1.1,1.21,340300.0],["2019-03-08",1.2,1.43,1.16,1.42,955900.0],["2019-03-11",1.4,1.44,1.25,1.28,479500.0],["2019-03-12",1.27,1.39,1.27,1.34,419300.0],["2019-03-13",1.26,1.35,1.11,1.19,1372200.0],["2019-03-14",1.16,1.18,1.11,1.12,1282800.0],["2019-03-15",1.12,1.15,1.09,1.14,934400.0],["2019-03-18",1.15,1.23,1.12,1.18,656200.0],["2019-03-19",1.19,1.23,1.16,1.2,293200.0],["2019-03-20",1.19,1.22,1.15,1.17,396700.0],["2019-03-21",1.13,1.18,1.09,1.12,845600.0],["2019-03-22",1.1,1.12,1.02,1.05,792400.0],["2019-03-25",1.05,1.07,0.98,1.02,722700.0],["2019-03-26",1.04,1.06,1.0,1.04,226600.0],["2019-03-27",1.03,1.06,1.0,1.01,320700.0],["2019-03-28",1.02,1.03,0.96,0.99,546900.0],["2019-03-29",0.99,1.01,0.96,0.98,227900.0],["2019-04-01",0.98,1.0,0.91,0.95,379800.0],["2019-04-02",0.95,1.02,0.95,1.01,230700.0],["2019-04-03",1.01,1.06,1.0,1.03,194900.0],["2019-04-04",1.04,1.13,1.03,1.11,415900.0],["2019-04-05",1.1,1.12,1.01,1.09,951900.0],["2019-04-08",1.1,1.17,1.09,1.15,215100.0],["2019-04-09",1.15,1.2,1.13,1.15,221100.0],["2019-04-10",1.15,1.18,1.1,1.15,142900.0],["2019-04-11",1.16,1.19,1.12,1.15,263000.0],["2019-04-12",1.16,1.18,1.14,1.17,179700.0],["2019-04-15",1.17,1.17,1.06,1.11,472800.0],["2019-04-16",1.11,1.12,1.06,1.08,83000.0],["2019-04-17",1.06,1.1,1.03,1.04,256000.0],["2019-04-18",1.04,1.09,1.03,1.03,137100.0],["2019-04-22",1.04,1.14,1.03,1.12,280500.0],["2019-04-23",1.11,1.13,1.1,1.1,173300.0],["2019-04-24",1.1,1.14,1.07,1.09,492300.0],["2019-04-25",1.07,1.11,1.04,1.06,121200.0],["2019-04-26",1.06,1.16,1.05,1.15,445600.0],["2019-04-29",1.17,1.18,1.11,1.15,289300.0],["2019-04-30",1.15,1.17,1.08,1.09,228600.0],["2019-05-01",1.09,1.14,1.04,1.08,473200.0],["2019-05-02",1.04,1.1,1.0,1.04,559500.0],["2019-05-03",1.02,1.1,1.02,1.05,575500.0],["2019-05-06",1.05,1.12,1.02,1.1,393800.0],["2019-05-07",1.08,1.19,1.07,1.15,914000.0],["2019-05-08",1.15,1.25,1.11,1.25,857200.0],["2019-05-09",1.25,1.31,1.18,1.25,445700.0],["2019-05-10",1.26,1.26,1.16,1.24,394600.0],["2019-05-13",1.23,1.24,1.11,1.11,403900.0],["2019-05-14",1.12,1.14,1.08,1.1,258600.0],["2019-05-15",1.11,1.2,1.1,1.17,144600.0],["2019-05-16",1.17,1.2,1.14,1.16,111300.0],["2019-05-17",1.17,1.17,1.05,1.09,401700.0],["2019-05-20",1.1,1.1,1.06,1.08,135600.0],["2019-05-21",1.1,1.19,1.07,1.1,292100.0],["2019-05-22",1.09,1.14,1.05,1.05,306800.0],["2019-05-23",1.05,1.05,0.97,0.99,560200.0],["2019-05-24",1.01,1.04,0.99,1.03,138400.0],["2019-05-28",1.0,1.15,1.0,1.11,420000.0],["2019-05-29",1.1,1.13,1.06,1.07,210800.0],["2019-05-30",1.08,1.11,1.0,1.04,311700.0],["2019-05-31",1.02,1.03,0.97,0.97,607300.0],["2019-06-03",0.97,1.04,0.96,1.01,254000.0],["2019-06-04",1.01,1.02,0.98,1.01,255100.0],["2019-06-05",1.01,1.01,0.9,0.93,506400.0],["2019-06-06",0.95,0.99,0.93,0.93,176700.0],["2019-06-07",0.94,0.96,0.83,0.87,472600.0],["2019-06-10",0.81,0.87,0.81,0.85,343100.0],["2019-06-11",0.84,0.88,0.8,0.83,425100.0],["2019-06-12",0.82,0.83,0.8,0.81,246400.0],["2019-06-13",0.83,0.89,0.82,0.89,363700.0],["2019-06-14",0.9,0.91,0.83,0.84,257200.0],["2019-06-17",0.86,0.86,0.8,0.81,229000.0],["2019-06-18",0.87,0.89,0.84,0.88,391100.0],["2019-06-19",0.86,0.88,0.81,0.84,318600.0],["2019-06-20",0.84,0.88,0.84,0.85,109100.0],["2019-06-21",0.85,0.87,0.81,0.83,149600.0],["2019-06-24",0.86,0.86,0.81,0.81,147500.0],["2019-06-25",0.82,0.84,0.78,0.78,230000.0],["2019-06-26",0.8,0.81,0.77,0.79,256500.0],["2019-06-27",0.79,0.85,0.75,0.76,400500.0],["2019-06-28",0.76,0.81,0.75,0.77,272300.0],["2019-07-01",0.77,0.81,0.75,0.75,129200.0],["2019-07-02",0.75,0.78,0.75,0.78,64100.0],["2019-07-03",0.77,0.78,0.76,0.76,54800.0],["2019-07-05",0.76,0.79,0.75,0.78,123600.0],["2019-07-08",0.8,0.85,0.68,0.77,1965900.0],["2019-07-09",0.77,0.77,0.76,0.76,171400.0],["2019-07-10",0.76,0.76,0.71,0.71,346200.0],["2019-07-11",0.73,0.73,0.69,0.69,280100.0],["2019-07-12",0.71,0.71,0.67,0.67,223100.0],["2019-07-15",0.69,0.69,0.67,0.68,160800.0],["2019-07-16",0.69,0.71,0.68,0.7,268900.0],["2019-07-17",0.7,0.71,0.65,0.66,281400.0],["2019-07-18",0.66,0.68,0.63,0.66,285200.0],["2019-07-19",0.68,0.69,0.63,0.64,141600.0],["2019-07-22",0.65,0.66,0.62,0.64,375300.0],["2019-07-23",0.64,0.65,0.62,0.63,124700.0],["2019-07-24",0.64,0.64,0.59,0.62,166200.0],["2019-07-25",0.63,0.64,0.59,0.6,118900.0],["2019-07-26",0.6,0.63,0.57,0.58,188300.0],["2019-07-29",0.57,0.58,0.51,0.54,532100.0],["2019-07-30",0.55,0.55,0.53,0.54,159700.0],["2019-07-31",0.54,0.56,0.54,0.54,444400.0],["2019-08-01",0.57,0.64,0.55,0.59,929200.0],["2019-08-02",0.6,0.69,0.59,0.67,787400.0],["2019-08-05",0.65,0.7,0.65,0.7,440500.0],["2019-08-06",0.7,0.72,0.61,0.63,297400.0],["2019-08-07",0.62,0.65,0.57,0.6,326600.0],["2019-08-08",0.61,0.62,0.57,0.59,159500.0],["2019-08-09",0.6,0.6,0.55,0.56,224100.0],["2019-08-12",0.55,0.58,0.52,0.56,276000.0],["2019-08-13",0.56,0.6,0.56,0.57,157300.0],["2019-08-14",0.56,0.6,0.53,0.54,153500.0],["2019-08-15",0.55,0.55,0.52,0.54,164600.0],["2019-08-16",0.57,0.57,0.52,0.55,182500.0],["2019-08-19",0.54,0.59,0.51,0.54,165700.0],["2019-08-20",0.54,0.57,0.5,0.55,804100.0],["2019-08-21",0.56,0.56,0.52,0.54,153300.0],["2019-08-22",0.54,0.6,0.53,0.57,930800.0],["2019-08-23",0.59,0.59,0.54,0.55,641300.0],["2019-08-26",0.59,0.62,0.54,0.55,903300.0],["2019-08-27",0.58,0.61,0.52,0.53,637200.0],["2019-08-28",0.53,0.57,0.52,0.53,624600.0],["2019-08-29",0.56,0.68,0.56,0.63,2370700.0],["2019-08-30",0.66,0.68,0.6,0.65,537300.0],["2019-09-03",0.67,0.68,0.63,0.65,326800.0],["2019-09-04",0.65,0.7,0.65,0.67,660500.0],["2019-09-05",0.67,0.75,0.67,0.72,1119400.0],["2019-09-06",1.0,1.0,0.76,0.78,2109200.0],["2019-09-09",0.8,0.83,0.78,0.83,793800.0],["2019-09-10",0.84,0.85,0.78,0.81,761600.0],["2019-09-11",0.82,0.87,0.79,0.8,821400.0],["2019-09-12",0.8,0.83,0.7,0.76,1120400.0],["2019-09-13",0.7,0.79,0.7,0.79,483300.0],["2019-09-16",0.87,0.88,0.75,0.78,414700.0],["2019-09-17",0.8,0.8,0.73,0.75,243100.0],["2019-09-18",0.74,0.76,0.69,0.7,551000.0],["2019-09-19",0.75,0.75,0.68,0.71,284900.0],["2019-09-20",0.69,0.7,0.64,0.66,513600.0],["2019-09-23",0.62,0.67,0.62,0.65,203600.0],["2019-09-24",0.65,0.68,0.61,0.62,279800.0],["2019-09-25",0.61,0.65,0.58,0.59,322200.0],["2019-09-26",0.59,0.62,0.55,0.56,353000.0],["2019-09-27",0.56,0.58,0.55,0.55,259800.0],["2019-09-30",0.56,0.6,0.56,0.56,174000.0],["2019-10-01",0.58,0.62,0.55,0.59,784500.0],["2019-10-02",0.58,0.6,0.55,0.59,486900.0],["2019-10-03",0.59,0.63,0.55,0.63,758400.0],["2019-10-04",0.62,0.64,0.57,0.6,430200.0],["2019-10-07",0.63,0.65,0.6,0.61,541500.0],["2019-10-08",0.62,0.63,0.55,0.58,639500.0],["2019-10-09",0.56,0.6,0.55,0.55,359300.0],["2019-10-10",0.55,0.59,0.54,0.55,269600.0],["2019-10-11",0.55,0.6,0.55,0.59,343100.0],["2019-10-14",0.6,0.6,0.56,0.58,206300.0],["2019-10-15",0.58,0.6,0.57,0.58,269700.0],["2019-10-16",0.57,0.59,0.57,0.58,125000.0],["2019-10-17",0.6,0.62,0.54,0.55,392500.0],["2019-10-18",0.58,0.58,0.54,0.56,200300.0],["2019-10-21",0.56,0.57,0.54,0.54,157000.0],["2019-10-22",0.54,0.6,0.54,0.58,395400.0],["2019-10-23",0.6,0.6,0.56,0.57,284200.0],["2019-10-24",0.57,0.59,0.54,0.56,180900.0],["2019-10-25",0.57,0.59,0.55,0.58,110300.0],["2019-10-28",0.57,0.59,0.56,0.59,122600.0],["2019-10-29",0.59,0.59,0.56,0.56,203900.0],["2019-10-30",0.57,0.57,0.56,0.57,47500.0],["2019-10-31",0.57,0.58,0.51,0.55,391100.0],["2019-11-01",0.54,0.56,0.53,0.55,143300.0],["2019-11-04",0.55,0.58,0.55,0.57,243000.0],["2019-11-05",0.57,0.62,0.55,0.58,386000.0],["2019-11-06",0.58,0.59,0.55,0.58,340400.0],["2019-11-07",0.59,0.62,0.55,0.61,322200.0],["2019-11-08",0.6,0.6,0.54,0.56,372700.0],["2019-11-11",0.56,0.57,0.52,0.53,259600.0],["2019-11-12",0.53,0.55,0.39,0.49,1739100.0],["2019-11-13",0.51,0.52,0.49,0.5,234200.0],["2019-11-14",0.5,0.51,0.42,0.47,313600.0],["2019-11-15",0.46,0.55,0.46,0.5,387300.0],["2019-11-18",0.5,0.53,0.49,0.53,230900.0],["2019-11-19",0.54,0.54,0.5,0.53,234000.0],["2019-11-20",0.5,0.53,0.49,0.49,187500.0],["2019-11-21",0.49,0.51,0.46,0.48,215800.0],["2019-11-22",0.5,0.5,0.46,0.46,145300.0],["2019-11-25",0.45,0.49,0.45,0.49,325000.0],["2019-11-26",0.49,0.49,0.47,0.48,81500.0],["2019-11-27",0.48,0.5,0.46,0.47,93000.0],["2019-11-29",0.45,0.49,0.45,0.48,49200.0],["2019-12-02",0.49,0.52,0.49,0.51,132300.0],["2019-12-03",0.52,0.53,0.5,0.53,132400.0],["2019-12-04",0.51,0.54,0.5,0.5,238500.0],["2019-12-05",0.49,0.52,0.48,0.48,79600.0],["2019-12-06",0.48,0.5,0.47,0.47,126000.0],["2019-12-09",0.48,0.49,0.47,0.49,121000.0],["2019-12-10",0.48,0.49,0.46,0.47,200300.0],["2019-12-11",0.46,0.49,0.45,0.46,160000.0],["2019-12-12",0.46,0.49,0.46,0.49,203800.0],["2019-12-13",0.49,0.49,0.47,0.48,82000.0],["2019-12-16",0.48,0.49,0.47,0.48,58000.0],["2019-12-17",0.55,0.63,0.5,0.63,1543800.0],["2019-12-18",0.65,0.69,0.59,0.63,798600.0],["2019-12-19",0.62,0.7,0.62,0.69,770000.0],["2019-12-20",0.67,0.73,0.66,0.69,527900.0],["2019-12-23",0.68,0.85,0.68,0.84,960400.0],["2019-12-24",0.85,0.9,0.85,0.87,406600.0],["2019-12-26",0.87,0.93,0.82,0.83,816100.0],["2019-12-27",0.82,0.83,0.7,0.77,890100.0],["2019-12-30",0.76,0.78,0.7,0.71,604800.0],["2019-12-31",0.71,0.73,0.63,0.65,988100.0],["2020-01-02",0.65,0.88,0.63,0.81,908100.0],["2020-01-03",0.82,0.84,0.78,0.82,320100.0],["2020-01-06",0.84,0.85,0.81,0.82,200000.0],["2020-01-07",0.82,0.83,0.8,0.81,95700.0],["2020-01-08",0.81,0.82,0.67,0.73,581300.0],["2020-01-09",0.73,0.73,0.68,0.7,228300.0],["2020-01-10",0.67,0.71,0.66,0.66,300900.0],["2020-01-13",0.67,0.71,0.65,0.68,399200.0],["2020-01-14",0.68,0.7,0.67,0.67,388600.0],["2020-01-15",0.67,0.71,0.67,0.68,512700.0],["2020-01-16",0.7,0.72,0.67,0.69,283600.0],["2020-01-17",0.68,0.7,0.67,0.67,111600.0],["2020-01-21",0.68,0.7,0.65,0.7,398700.0],["2020-01-22",0.7,0.7,0.67,0.69,187000.0],["2020-01-23",0.69,0.71,0.69,0.7,332000.0],["2020-01-24",0.7,0.7,0.67,0.69,279400.0],["2020-01-27",0.65,0.69,0.65,0.65,128100.0],["2020-01-28",0.66,0.68,0.65,0.67,121300.0],["2020-01-29",0.68,0.69,0.66,0.69,139800.0],["2020-01-30",0.68,0.68,0.64,0.66,275000.0],["2020-01-31",0.67,0.68,0.64,0.65,388100.0],["2020-02-03",0.65,0.65,0.55,0.59,440700.0],["2020-02-04",0.55,0.6,0.55,0.56,365100.0],["2020-02-05",0.57,0.59,0.54,0.56,238200.0],["2020-02-06",0.55,0.56,0.55,0.56,276200.0],["2020-02-07",0.56,0.56,0.54,0.54,228900.0],["2020-02-10",0.52,0.57,0.52,0.56,156300.0],["2020-02-11",0.57,0.64,0.56,0.61,221700.0],["2020-02-12",0.62,0.66,0.59,0.61,386400.0],["2020-02-13",0.61,0.63,0.57,0.58,227300.0],["2020-02-14",0.59,0.61,0.56,0.57,187700.0],["2020-02-18",0.56,0.6,0.56,0.59,220600.0],["2020-02-19",0.58,0.6,0.57,0.58,77800.0],["2020-02-20",0.58,0.58,0.56,0.57,240200.0],["2020-02-21",0.57,0.58,0.54,0.55,210900.0],["2020-02-24",0.54,0.54,0.5,0.53,362000.0],["2020-02-25",0.53,0.53,0.46,0.48,629100.0],["2020-02-26",0.49,0.5,0.46,0.48,328600.0],["2020-02-27",0.47,0.5,0.45,0.48,387100.0],["2020-02-28",0.49,0.5,0.42,0.44,431400.0],["2020-03-02",0.44,0.49,0.4,0.42,622200.0],["2020-03-03",0.45,0.72,0.45,0.55,7698300.0],["2020-03-04",0.5,0.58,0.5,0.53,909400.0],["2020-03-05",0.5,0.53,0.45,0.47,817700.0],["2020-03-06",0.5,0.5,0.43,0.43,662600.0],["2020-03-09",0.39,0.42,0.31,0.33,1453900.0],["2020-03-10",0.42,0.42,0.33,0.34,1014800.0],["2020-03-11",0.39,0.4,0.28,0.31,2168200.0],["2020-03-12",0.31,0.31,0.26,0.28,547400.0],["2020-03-13",0.3,0.32,0.25,0.27,525400.0],["2020-03-16",0.26,0.26,0.22,0.25,444200.0],["2020-03-17",0.26,0.28,0.22,0.23,519000.0],["2020-03-18",0.25,0.28,0.23,0.24,450800.0],["2020-03-19",0.23,0.3,0.23,0.25,1037600.0],["2020-03-20",0.28,0.45,0.27,0.37,9409000.0],["2020-03-23",0.37,0.43,0.25,0.28,2341600.0],["2020-03-24",0.3,0.32,0.28,0.3,961900.0],["2020-03-25",0.3,0.33,0.3,0.3,732200.0],["2020-03-26",0.32,0.4,0.31,0.36,1750900.0],["2020-03-27",0.32,0.32,0.25,0.29,1930200.0],["2020-03-30",0.29,0.3,0.27,0.27,580700.0],["2020-03-31",0.27,0.29,0.26,0.26,1047800.0],["2020-04-01",0.25,0.27,0.25,0.25,949600.0],["2020-04-02",0.26,0.28,0.23,0.24,1175500.0],["2020-04-03",0.26,0.42,0.24,0.29,14364900.0],["2020-04-06",0.28,0.31,0.26,0.28,1300900.0],["2020-04-07",0.3,0.3,0.27,0.28,635300.0],["2020-04-08",0.28,0.29,0.27,0.28,678700.0],["2020-04-09",0.3,0.33,0.29,0.31,2664000.0],["2020-04-13",0.33,0.34,0.29,0.3,1451100.0],["2020-04-14",0.32,0.33,0.3,0.31,881900.0],["2020-04-15",0.31,0.31,0.27,0.3,1321500.0],["2020-04-16",0.3,0.31,0.28,0.3,1106800.0],["2020-04-17",0.3,0.3,0.27,0.28,1362100.0],["2020-04-20",0.28,0.3,0.25,0.27,1544700.0],["2020-04-21",0.28,0.28,0.25,0.27,911900.0],["2020-04-22",0.27,0.27,0.25,0.27,536400.0],["2020-04-23",0.29,0.31,0.27,0.29,3151400.0],["2020-04-24",0.32,0.42,0.31,0.33,10688200.0],["2020-04-27",0.31,0.33,0.29,0.32,1065600.0],["2020-04-28",0.34,0.35,0.32,0.34,1228200.0],["2020-04-29",0.35,0.36,0.34,0.34,836800.0],["2020-04-30",0.35,0.37,0.31,0.35,1335200.0],["2020-05-01",0.35,0.36,0.32,0.32,669800.0],["2020-05-04",0.34,0.35,0.3,0.32,956800.0],["2020-05-05",0.34,0.41,0.33,0.36,3197600.0],["2020-05-06",0.38,0.39,0.35,0.37,505800.0],["2020-05-07",0.39,0.42,0.37,0.41,2201100.0],["2020-05-08",0.45,0.45,0.37,0.42,1297300.0],["2020-05-11",0.42,0.42,0.39,0.4,781000.0],["2020-05-12",0.39,0.44,0.39,0.44,1222500.0],["2020-05-13",0.46,0.46,0.37,0.38,1135100.0],["2020-05-14",0.39,0.4,0.37,0.38,429200.0],["2020-05-15",0.38,0.4,0.36,0.37,513200.0],["2020-05-18",0.37,0.43,0.36,0.42,1464100.0],["2020-05-19",0.45,0.46,0.43,0.45,767800.0],["2020-05-20",0.45,0.49,0.44,0.49,815800.0],["2020-05-21",0.5,0.68,0.5,0.64,3740600.0],["2020-05-22",0.6,0.65,0.55,0.59,1863500.0],["2020-05-26",0.56,0.61,0.53,0.58,1092500.0],["2020-05-27",0.61,0.61,0.53,0.55,780500.0],["2020-05-28",0.54,0.55,0.48,0.49,782900.0],["2020-05-29",0.57,0.68,0.53,0.67,3599500.0],["2020-06-01",0.65,0.67,0.61,0.64,1125200.0],["2020-06-02",0.64,0.65,0.59,0.63,544400.0],["2020-06-03",0.62,0.97,0.61,0.92,6967700.0],["2020-06-04",0.84,0.9,0.78,0.83,2688000.0],["2020-06-05",0.81,0.93,0.8,0.81,2240900.0],["2020-06-08",0.85,0.88,0.82,0.83,1353900.0],["2020-06-09",0.84,0.85,0.78,0.79,1064900.0],["2020-06-10",0.83,0.86,0.79,0.8,716100.0],["2020-06-11",0.77,0.8,0.65,0.68,1448400.0],["2020-06-12",0.73,0.85,0.73,0.83,1026200.0],["2020-06-15",0.76,0.8,0.75,0.8,636600.0],["2020-06-16",0.82,0.85,0.78,0.81,766100.0],["2020-06-17",0.84,0.84,0.76,0.78,464800.0],["2020-06-18",0.78,0.8,0.75,0.75,315600.0],["2020-06-19",0.77,0.8,0.75,0.78,538800.0],["2020-06-22",0.76,0.78,0.7,0.72,675300.0],["2020-06-23",0.71,0.75,0.71,0.71,274100.0],["2020-06-24",0.71,0.72,0.67,0.7,261000.0],["2020-06-25",0.65,0.72,0.65,0.7,235000.0],["2020-06-26",0.69,0.7,0.65,0.65,509400.0],["2020-06-29",0.65,0.68,0.64,0.66,268500.0],["2020-06-30",0.69,0.72,0.66,0.71,539400.0],["2020-07-01",0.71,0.75,0.71,0.74,517300.0],["2020-07-02",0.75,0.8,0.73,0.77,439800.0],["2020-07-06",0.82,0.83,0.73,0.74,688000.0],["2020-07-07",0.73,0.76,0.73,0.74,255500.0],["2020-07-08",0.74,0.76,0.72,0.73,220100.0],["2020-07-09",0.74,0.76,0.72,0.74,257700.0],["2020-07-10",0.75,0.76,0.73,0.75,272500.0],["2020-07-13",0.78,0.78,0.72,0.72,312800.0],["2020-07-14",0.75,0.76,0.72,0.75,176500.0],["2020-07-15",0.75,0.77,0.73,0.76,375500.0],["2020-07-16",0.75,0.78,0.74,0.76,441700.0],["2020-07-17",0.78,0.81,0.76,0.8,530600.0],["2020-07-20",0.8,0.87,0.79,0.83,1131800.0],["2020-07-21",0.86,0.94,0.84,0.9,1092100.0],["2020-07-22",0.91,1.09,0.88,0.99,2828400.0],["2020-07-23",0.99,1.14,0.99,1.12,1657900.0],["2020-07-24",1.11,1.12,1.01,1.06,1201900.0],["2020-07-27",1.06,1.51,1.01,1.28,7433800.0],["2020-07-28",1.31,1.43,1.3,1.4,2403100.0],["2020-07-29",1.49,1.83,1.42,1.75,7762300.0],["2020-07-30",1.92,2.75,1.89,2.35,19796900.0],["2020-07-31",2.75,2.78,2.11,2.35,10708800.0],["2020-08-03",2.38,2.41,1.86,2.13,7728300.0],["2020-08-04",1.91,2.05,1.84,1.9,4177100.0],["2020-08-05",1.93,2.53,1.91,2.53,8581400.0],["2020-08-06",2.47,3.12,2.3,2.77,10681700.0],["2020-08-07",2.64,2.95,2.51,2.69,4490100.0],["2020-08-10",2.74,3.3,2.69,3.24,6359000.0],["2020-08-11",3.4,4.13,3.18,3.5,22700400.0],["2020-08-12",4.1,4.42,3.75,4.06,25352100.0],["2020-08-13",3.76,4.05,3.4,3.77,9357600.0],["2020-08-14",3.44,3.66,3.3,3.42,4507100.0],["2020-08-17",3.57,4.59,3.5,4.46,9804800.0],["2020-08-18",4.53,5.33,4.51,5.06,15610400.0],["2020-08-19",5.06,5.29,4.62,4.65,8838700.0],["2020-08-20",4.71,5.13,4.43,4.89,8056100.0],["2020-08-21",4.87,4.98,4.09,4.1,7461300.0],["2020-08-24",4.16,4.44,3.7,4.11,5696600.0],["2020-08-25",4.08,4.26,3.96,4.02,2992200.0],["2020-08-26",3.9,4.04,3.25,3.32,7689900.0],["2020-08-27",3.3,4.2,3.3,3.8,9028600.0],["2020-08-28",4.17,4.28,3.93,4.14,5336500.0],["2020-08-31",4.12,4.14,3.86,3.96,2529200.0],["2020-09-01",4.05,4.46,3.99,4.38,4760300.0],["2020-09-02",4.4,4.68,4.35,4.52,4386600.0],["2020-09-03",4.37,4.45,3.8,4.03,3601700.0],["2020-09-04",4.07,4.25,3.76,4.22,2708900.0],["2020-09-08",4.01,4.37,3.98,4.15,2198700.0],["2020-09-09",4.18,4.9,4.18,4.62,9266700.0],["2020-09-10",4.7,4.83,4.38,4.58,3289600.0],["2020-09-11",4.69,5.09,4.47,4.63,6115300.0],["2020-09-14",4.92,5.05,4.78,5.0,3885200.0],["2020-09-15",5.0,5.14,4.76,4.8,3196600.0],["2020-09-16",5.25,6.29,5.16,6.07,26385100.0],["2020-09-17",5.85,6.23,5.51,6.1,6146600.0],["2020-09-18",6.15,7.24,6.13,7.1,16285000.0],["2020-09-21",6.98,7.84,6.55,7.71,10026100.0],["2020-09-22",8.1,8.47,7.59,8.0,12802900.0],["2020-09-23",7.86,8.14,7.28,7.35,8571300.0],["2020-09-24",7.21,7.39,6.45,6.63,8141000.0],["2020-09-25",6.92,7.2,6.54,6.56,6198300.0],["2020-09-28",6.75,6.92,6.41,6.63,5110400.0],["2020-09-29",6.68,8.0,6.65,7.86,10710700.0],["2020-09-30",7.92,7.95,7.22,7.31,7258700.0],["2020-10-01",7.39,7.95,7.39,7.85,6417800.0],["2020-10-02",7.5,7.82,7.23,7.47,5998200.0],["2020-10-05",7.75,8.62,7.73,8.4,10905100.0],["2020-10-06",8.47,9.02,8.0,8.49,9793500.0],["2020-10-07",8.85,9.15,8.57,8.8,5997800.0],["2020-10-08",8.7,9.19,8.68,8.91,4171600.0],["2020-10-09",8.99,9.08,8.65,8.83,3887700.0],["2020-10-12",8.9,8.99,8.17,8.36,4622000.0],["2020-10-13",8.33,9.19,8.32,8.92,5493300.0],["2020-10-14",8.97,9.66,8.92,9.55,5206400.0],["2020-10-15",9.29,9.81,9.16,9.7,3948500.0],["2020-10-16",9.72,10.8,9.68,10.15,7416600.0],["2020-10-19",10.58,11.0,10.15,10.83,5478500.0],["2020-10-20",11.0,11.44,10.19,10.64,7340900.0],["2020-10-21",10.53,11.13,10.45,10.63,3957200.0],["2020-10-22",10.55,10.65,8.9,9.11,9898700.0],["2020-10-23",9.46,9.47,8.61,8.87,5484000.0],["2020-10-26",8.64,9.33,7.82,7.92,10697900.0],["2020-10-27",7.97,7.99,6.85,7.28,11261300.0],["2020-10-28",6.86,7.35,5.92,6.18,13161200.0],["2020-10-29",6.34,6.84,6.1,6.43,7768100.0],["2020-10-30",6.38,6.38,5.8,6.09,4941800.0],["2020-11-02",6.24,6.54,6.02,6.12,4396100.0],["2020-11-03",6.22,6.34,5.86,5.98,5234000.0],["2020-11-04",6.03,6.07,5.44,5.68,6526900.0],["2020-11-05",5.8,7.42,5.76,7.18,13484700.0],["2020-11-06",7.42,7.49,6.57,6.74,7231600.0],["2020-11-09",6.36,6.37,5.58,5.84,9669000.0],["2020-11-10",5.89,6.18,5.63,5.79,5384600.0],["2020-11-11",5.85,6.19,5.69,5.82,4174800.0],["2020-11-12",5.87,5.93,5.33,5.62,6891700.0],["2020-11-13",5.7,5.89,5.51,5.73,3745800.0],["2020-11-16",5.75,5.77,5.32,5.73,4995800.0],["2020-11-17",5.64,5.95,5.58,5.86,2989700.0],["2020-11-18",5.93,6.23,5.51,5.55,5646200.0],["2020-11-19",5.65,5.68,5.27,5.62,5884500.0],["2020-11-20",5.88,6.55,5.76,5.9,12479900.0],["2020-11-23",6.13,6.85,5.81,6.79,12264800.0],["2020-11-24",7.0,7.22,6.1,6.81,12390500.0],["2020-11-25",6.65,6.91,6.46,6.71,4297500.0],["2020-11-27",7.3,7.46,6.56,6.69,5906400.0],["2020-11-30",6.71,6.91,5.41,6.13,9225200.0],["2020-12-01",6.2,6.27,5.9,5.99,4903300.0],["2020-12-02",5.9,5.94,5.62,5.77,4542600.0],["2020-12-03",5.87,6.15,5.8,6.04,4868800.0],["2020-12-04",6.08,6.67,6.0,6.62,6777000.0],["2020-12-07",6.56,6.69,5.97,6.0,5825900.0],["2020-12-08",5.98,6.58,5.85,6.39,6150800.0],["2020-12-09",6.41,6.8,5.88,6.09,6182500.0],["2020-12-10",6.02,6.28,5.95,6.01,2679900.0],["2020-12-11",6.02,6.18,5.86,5.92,2930800.0],["2020-12-14",5.96,6.1,5.77,5.93,3224600.0],["2020-12-15",5.94,6.37,5.88,6.24,4996800.0],["2020-12-16",6.29,6.3,5.86,6.02,3710000.0],["2020-12-17",6.01,6.07,5.75,5.81,3827200.0],["2020-12-18",5.85,6.07,5.67,5.81,4384000.0],["2020-12-21",5.93,6.45,5.7,6.29,7811300.0],["2020-12-22",6.29,6.36,5.95,6.24,4468700.0],["2020-12-23",6.22,6.87,6.16,6.47,7786200.0],["2020-12-24",6.63,6.68,5.97,6.01,4290100.0],["2020-12-28",6.05,6.3,6.05,6.15,4260500.0],["2020-12-29",6.11,6.16,5.62,5.75,6989000.0],["2020-12-30",5.75,5.78,5.57,5.69,2855600.0],["2020-12-31",5.69,5.7,5.38,5.43,4214800.0],["2021-01-04",5.5,5.88,5.29,5.7,5299600.0],["2021-01-05",5.71,6.32,5.71,6.21,7828900.0],["2021-01-06",6.17,6.42,5.91,6.08,4581300.0],["2021-01-07",6.13,6.32,6.03,6.14,2923300.0],["2021-01-08",6.13,6.42,5.88,6.23,5576300.0],["2021-01-11",6.2,6.79,6.07,6.32,6217800.0],["2021-01-12",6.6,6.92,6.38,6.75,7184700.0],["2021-01-13",7.0,8.06,6.81,7.3,13393200.0],["2021-01-14",7.47,7.61,7.09,7.42,3616300.0],["2021-01-15",7.2,7.21,6.66,6.92,4142500.0],["2021-01-19",7.08,7.33,6.75,7.1,3958000.0],["2021-01-20",7.1,7.25,6.67,6.81,3846800.0],["2021-01-21",6.84,6.86,6.27,6.46,4917200.0],["2021-01-22",6.34,6.75,6.27,6.75,2955200.0],["2021-01-25",6.91,7.59,6.84,7.39,7693300.0],["2021-01-26",7.57,7.97,7.4,7.54,5541100.0],["2021-01-27",7.2,7.41,6.81,6.88,4921500.0],["2021-01-28",6.95,7.0,6.38,6.86,4345800.0],["2021-01-29",7.16,7.45,6.67,6.78,5037700.0],["2021-02-01",6.8,6.98,6.41,6.71,1746600.0],["2021-02-02",6.94,6.95,6.59,6.71,2101200.0],["2021-02-03",6.8,7.44,6.75,7.3,4513700.0],["2021-02-04",7.43,7.46,7.02,7.23,2623100.0],["2021-02-05",7.24,7.69,7.08,7.65,3923300.0],["2021-02-08",7.9,8.34,7.6,7.72,6061000.0],["2021-02-09",7.68,7.88,7.4,7.67,2707700.0],["2021-02-10",7.66,8.28,7.57,8.04,4571700.0],["2021-02-11",8.11,8.16,7.35,7.59,3243400.0],["2021-02-12",7.55,7.69,7.31,7.47,1883200.0],["2021-02-16",7.43,7.49,7.02,7.3,3411300.0],["2021-02-17",7.13,7.24,6.74,6.96,2419900.0],["2021-02-18",6.78,6.88,6.51,6.57,2738200.0],["2021-02-19",6.7,7.1,6.7,6.96,2295700.0],["2021-02-22",7.01,7.06,6.67,6.69,1560400.0],["2021-02-23",6.3,6.58,6.01,6.39,2995800.0],["2021-02-24",6.45,6.8,6.4,6.75,1452100.0],["2021-02-25",6.53,6.77,6.27,6.3,1882600.0],["2021-02-26",6.38,6.56,6.08,6.48,2451300.0],["2021-03-01",6.55,7.29,6.46,7.14,3545100.0],["2021-03-02",7.15,7.49,6.88,7.09,3196200.0],["2021-03-03",7.1,7.21,6.72,6.89,2791600.0],["2021-03-04",6.8,7.22,6.13,6.56,4953600.0],["2021-03-05",6.6,6.7,5.68,6.33,4701900.0],["2021-03-08",6.43,7.2,6.43,6.86,3855000.0],["2021-03-09",7.11,7.59,6.95,7.31,3595700.0],["2021-03-10",7.38,7.66,7.09,7.28,3648600.0],["2021-03-11",5.82,6.48,5.17,6.06,15384100.0],["2021-03-12",5.93,6.14,5.54,5.92,5485200.0],["2021-03-15",5.96,6.11,5.66,5.68,4608100.0],["2021-03-16",5.68,6.08,5.61,5.88,3962900.0],["2021-03-17",5.75,6.12,5.73,5.99,2944400.0],["2021-03-18",5.94,6.18,5.74,5.76,3320300.0],["2021-03-19",5.78,6.35,5.65,6.29,18813100.0],["2021-03-22",6.15,6.71,6.15,6.4,4636600.0],["2021-03-23",6.3,6.38,5.69,5.74,4693900.0],["2021-03-24",6.01,6.14,5.7,5.72,2327200.0],["2021-03-25",5.65,5.68,5.24,5.37,4114000.0],["2021-03-26",5.48,5.62,5.29,5.62,3052800.0],["2021-03-29",5.53,5.53,5.05,5.11,3866000.0],["2021-03-30",5.05,5.19,4.7,5.04,5495800.0],["2021-03-31",5.07,5.48,5.04,5.43,2551900.0],["2021-04-01",5.51,5.82,5.44,5.66,3668600.0],["2021-04-05",5.77,5.87,5.53,5.72,2791700.0],["2021-04-06",5.76,5.98,5.7,5.87,2420700.0],["2021-04-07",5.8,5.86,5.67,5.78,1521200.0],["2021-04-08",5.79,5.91,5.55,5.77,2560200.0],["2021-04-09",5.69,5.76,5.23,5.24,2662500.0],["2021-04-12",5.28,5.31,5.1,5.16,1991100.0],["2021-04-13",5.13,5.21,4.91,5.03,2969800.0],["2021-04-14",5.13,5.39,4.99,5.03,3434500.0],["2021-04-15",5.13,5.17,4.83,5.04,2519100.0],["2021-04-16",5.02,5.1,4.85,4.94,2233900.0],["2021-04-19",4.95,5.04,4.64,4.92,4192800.0],["2021-04-20",4.8,4.86,4.57,4.73,3532600.0],["2021-04-21",4.71,5.18,4.63,5.13,2564800.0],["2021-04-22",5.14,5.27,4.99,5.11,2959600.0],["2021-04-23",5.1,5.28,5.05,5.13,2506800.0],["2021-04-26",5.16,5.47,5.15,5.44,2225100.0],["2021-04-27",5.5,5.58,5.36,5.57,1674400.0],["2021-04-28",5.62,5.89,5.57,5.79,2953100.0],["2021-04-29",5.8,6.07,5.68,5.82,3427100.0],["2021-04-30",6.08,6.08,5.5,5.56,3122900.0],["2021-05-03",5.61,5.96,5.56,5.96,2067200.0],["2021-05-04",5.9,5.92,5.66,5.89,1959400.0],["2021-05-05",5.88,6.03,5.76,5.96,2489400.0],["2021-05-06",5.86,5.94,5.66,5.87,1620300.0],["2021-05-07",5.86,6.0,5.69,5.76,2524800.0],["2021-05-10",5.82,5.83,5.41,5.46,2749500.0],["2021-05-11",5.24,5.7,5.19,5.65,2559300.0],["2021-05-12",5.59,5.72,5.29,5.33,2874400.0],["2021-05-13",5.54,5.63,4.97,4.98,4891700.0],["2021-05-14",5.08,5.2,4.95,5.18,4122200.0],["2021-05-17",5.21,5.48,5.07,5.36,5099000.0],["2021-05-18",5.36,5.92,5.29,5.62,6821300.0],["2021-05-19",5.45,5.76,5.33,5.75,3652400.0],["2021-05-20",5.93,5.94,5.56,5.71,3391100.0],["2021-05-21",5.75,6.12,5.73,6.02,2746200.0],["2021-05-24",6.13,6.36,5.94,6.31,2627900.0],["2021-05-25",6.29,6.64,6.22,6.22,2695500.0],["2021-05-26",6.29,6.7,6.24,6.59,2977100.0],["2021-05-27",6.55,6.8,6.52,6.8,2306900.0],["2021-05-28",6.85,6.91,6.63,6.67,2450300.0],["2021-06-01",6.76,6.93,6.66,6.87,2757900.0],["2021-06-02",6.93,7.05,6.68,6.72,2718400.0],["2021-06-03",6.66,6.79,6.48,6.55,1986100.0],["2021-06-04",6.6,6.6,5.98,6.02,3246900.0],["2021-06-07",6.05,6.4,5.98,6.34,2214400.0],["2021-06-08",6.29,6.55,6.22,6.43,2124200.0],["2021-06-09",6.49,6.53,6.28,6.31,1198900.0],["2021-06-10",6.28,6.44,6.12,6.15,1751100.0],["2021-06-11",6.19,6.22,6.01,6.09,2443500.0],["2021-06-14",6.28,6.52,6.23,6.28,3388300.0],["2021-06-15",6.3,6.41,6.01,6.16,2243000.0],["2021-06-16",6.11,6.29,5.99,6.18,2469200.0],["2021-06-17",6.12,6.28,5.8,5.99,3189500.0],["2021-06-18",5.98,6.0,5.59,5.59,9395000.0],["2021-06-21",5.64,6.12,5.64,6.1,4142800.0],["2021-06-22",6.14,6.14,5.88,6.05,2094000.0],["2021-06-23",6.11,6.27,6.1,6.17,2468800.0],["2021-06-24",6.18,6.23,6.12,6.17,1553500.0],["2021-06-25",6.24,6.25,6.01,6.14,11281700.0],["2021-06-28",6.18,6.33,6.05,6.29,3721400.0],["2021-06-29",6.35,6.61,6.27,6.3,2300300.0],["2021-06-30",6.31,6.37,6.05,6.11,4267500.0],["2021-07-01",6.17,6.28,5.96,6.03,2821300.0],["2021-07-02",6.07,6.11,5.87,5.87,1791400.0],["2021-07-06",5.85,5.87,5.51,5.53,3694800.0],["2021-07-07",5.53,5.62,5.25,5.31,2646700.0],["2021-07-08",5.1,5.45,5.03,5.29,2802200.0],["2021-07-09",5.39,5.73,5.3,5.58,2228100.0],["2021-07-12",5.61,5.66,5.47,5.64,1475100.0],["2021-07-13",5.56,5.57,5.36,5.42,1930200.0],["2021-07-14",5.45,5.52,5.08,5.19,3233200.0],["2021-07-15",5.16,5.31,5.06,5.19,1744400.0],["2021-07-16",5.3,5.3,5.01,5.04,2140300.0],["2021-07-19",4.89,5.03,4.72,4.9,3122100.0],["2021-07-20",4.95,5.27,4.82,5.24,1868900.0],["2021-07-21",5.34,5.57,5.32,5.51,1787600.0],["2021-07-22",5.5,5.5,5.1,5.13,1765900.0],["2021-07-23",5.17,5.22,5.03,5.1,1065800.0],["2021-07-26",5.08,5.32,5.08,5.24,1217800.0],["2021-07-27",5.22,5.22,4.94,5.08,1590400.0],["2021-07-28",5.19,5.49,5.13,5.37,1673100.0],["2021-07-29",5.48,5.52,5.29,5.4,1059400.0],["2021-07-30",5.35,5.44,5.24,5.3,1188900.0],["2021-08-02",5.35,5.6,5.31,5.34,2580500.0],["2021-08-03",5.31,5.67,5.16,5.66,3167000.0],["2021-08-04",5.09,5.16,4.72,4.86,6632500.0],["2021-08-05",4.97,5.23,4.79,5.23,2470200.0],["2021-08-06",5.24,5.26,5.01,5.16,1778600.0],["2021-08-09",5.09,5.25,5.03,5.09,1795900.0],["2021-08-10",5.15,5.39,5.15,5.32,2085300.0],["2021-08-11",5.29,5.33,5.11,5.27,1285600.0],["2021-08-12",5.23,5.26,5.08,5.18,1235900.0],["2021-08-13",5.14,5.19,4.83,4.83,2115800.0],["2021-08-16",4.76,4.83,4.65,4.66,2324200.0],["2021-08-17",4.78,4.97,4.75,4.79,3006700.0],["2021-08-18",4.77,4.91,4.67,4.7,2379700.0],["2021-08-19",4.64,4.78,4.51,4.56,3235400.0],["2021-08-20",4.51,4.6,4.39,4.46,2923300.0],["2021-08-23",4.52,4.68,4.47,4.67,3468500.0],["2021-08-24",4.75,4.94,4.69,4.92,2338500.0],["2021-08-25",4.86,5.04,4.76,4.9,1487800.0],["2021-08-26",4.9,4.94,4.7,4.72,1235200.0],["2021-08-27",4.71,5.0,4.7,4.96,1820500.0],["2021-08-30",5.0,5.02,4.74,4.89,3099500.0],["2021-08-31",4.92,5.14,4.87,5.09,2161200.0],["2021-09-01",5.08,5.1,4.86,4.91,1608600.0],["2021-09-02",5.01,5.19,5.0,5.04,2002700.0],["2021-09-03",5.04,5.09,4.91,4.91,1139400.0],["2021-09-07",4.9,5.18,4.89,4.91,1922600.0],["2021-09-08",4.9,4.93,4.63,4.63,2409700.0],["2021-09-09",4.67,4.86,4.64,4.71,1408500.0],["2021-09-10",4.77,4.8,4.58,4.58,1074900.0],["2021-09-13",4.65,4.92,4.65,4.87,2204800.0],["2021-09-14",4.95,5.04,4.65,4.69,2007400.0],["2021-09-15",4.75,4.89,4.69,4.86,1728000.0],["2021-09-16",4.85,5.07,4.77,4.91,1785400.0],["2021-09-17",4.85,4.91,4.76,4.82,2822300.0],["2021-09-20",4.68,4.82,4.63,4.68,1684500.0],["2021-09-21",4.73,4.81,4.63,4.74,1345000.0],["2021-09-22",4.77,4.81,4.61,4.67,2389100.0],["2021-09-23",4.71,4.85,4.6,4.78,1734800.0],["2021-09-24",4.74,4.74,4.61,4.66,1205400.0],["2021-09-27",4.74,5.11,4.7,5.06,2918200.0],["2021-09-28",5.04,5.04,4.76,4.77,1832500.0],["2021-09-29",4.77,4.8,4.67,4.76,1568500.0],["2021-09-30",4.78,4.99,4.72,4.94,2408800.0],["2021-10-01",4.98,5.17,4.86,5.11,2030200.0],["2021-10-04",5.08,5.18,4.94,5.15,1859500.0],["2021-10-05",5.19,5.27,5.02,5.1,1157200.0],["2021-10-06",5.0,5.17,4.85,5.06,1767600.0],["2021-10-07",5.15,5.28,5.1,5.24,1232400.0],["2021-10-08",5.28,5.45,5.22,5.4,1396300.0],["2021-10-11",5.48,5.6,5.42,5.44,877000.0],["2021-10-12",5.41,5.64,5.37,5.56,906200.0],["2021-10-13",5.56,5.79,5.44,5.78,1334400.0],["2021-10-14",5.85,5.93,5.61,5.64,1611500.0],["2021-10-15",5.75,5.9,5.57,5.58,1520000.0],["2021-10-18",5.61,5.7,5.53,5.6,1152600.0],["2021-10-19",5.63,5.75,5.57,5.73,1031800.0],["2021-10-20",5.68,5.74,5.59,5.72,740400.0],["2021-10-21",5.67,5.79,5.64,5.7,1122300.0],["2021-10-22",5.7,5.73,5.57,5.73,966500.0],["2021-10-25",5.75,5.86,5.64,5.73,1277900.0],["2021-10-26",5.76,5.76,5.43,5.45,1432900.0],["2021-10-27",5.36,5.4,5.1,5.12,2085600.0],["2021-10-28",5.16,5.44,5.1,5.41,2069900.0],["2021-10-29",5.34,5.43,5.28,5.32,1687200.0],["2021-11-01",5.42,5.61,5.38,5.6,2171100.0],["2021-11-02",5.6,5.6,5.28,5.3,1976400.0],["2021-11-03",5.27,5.72,5.24,5.62,2179000.0],["2021-11-04",5.67,5.71,5.4,5.52,2065600.0],["2021-11-05",5.63,5.71,5.48,5.66,1641400.0],["2021-11-08",5.79,6.05,5.69,5.98,2531500.0],["2021-11-09",5.95,5.95,5.59,5.73,2376900.0],["2021-11-10",5.24,6.33,5.15,5.9,3781200.0],["2021-11-11",5.92,6.18,5.8,5.99,1729900.0],["2021-11-12",5.99,5.99,5.62,5.73,1779700.0],["2021-11-15",5.73,5.79,5.29,5.43,2128600.0],["2021-11-16",5.4,5.41,5.22,5.35,1806200.0],["2021-11-17",5.46,5.54,5.23,5.24,1613500.0],["2021-11-18",5.26,5.41,5.2,5.27,1633000.0],["2021-11-19",5.13,5.29,5.06,5.11,1980200.0],["2021-11-22",5.17,5.35,5.11,5.16,1646400.0],["2021-11-23",5.19,5.27,5.05,5.15,1104300.0],["2021-11-24",5.16,5.27,5.12,5.19,878600.0],["2021-11-26",5.04,5.1,4.9,5.05,1744500.0],["2021-11-29",5.17,5.37,5.1,5.31,1914600.0],["2021-11-30",5.2,5.33,5.05,5.21,1699700.0],["2021-12-01",5.28,5.39,4.96,4.97,2181200.0],["2021-12-02",5.13,5.19,4.92,5.12,1937400.0],["2021-12-03",5.15,5.15,4.65,4.68,2569500.0],["2021-12-06",4.73,4.87,4.57,4.78,2214600.0],["2021-12-07",4.86,5.06,4.82,5.04,1656800.0],["2021-12-08",5.08,5.08,4.87,4.95,1094600.0],["2021-12-09",4.92,4.93,4.81,4.82,872900.0],["2021-12-10",4.96,5.05,4.78,4.95,1203200.0],["2021-12-13",4.94,4.94,4.77,4.79,1334600.0],["2021-12-14",4.84,4.92,4.68,4.71,1601300.0],["2021-12-15",4.71,4.87,4.44,4.85,2293800.0],["2021-12-16",4.92,5.0,4.72,4.76,1411600.0],["2021-12-17",4.73,4.91,4.64,4.76,3461000.0],["2021-12-20",4.68,4.87,4.6,4.8,1603500.0],["2021-12-21",4.88,4.98,4.86,4.94,1266800.0],["2021-12-22",4.93,4.95,4.83,4.93,884100.0],["2021-12-23",4.93,4.96,4.85,4.86,585600.0],["2021-12-27",4.85,4.97,4.73,4.93,1124200.0],["2021-12-28",4.91,4.96,4.76,4.78,1031700.0],["2021-12-29",4.77,4.91,4.64,4.8,1366300.0],["2021-12-30",4.83,4.92,4.78,4.83,1276800.0],["2021-12-31",4.81,4.9,4.8,4.81,779400.0],["2022-01-03",4.82,5.23,4.82,5.18,1637800.0],["2022-01-04",5.23,5.52,5.23,5.5,2128300.0],["2022-01-05",5.52,5.65,5.16,5.19,1655800.0],["2022-01-06",5.29,5.47,5.09,5.35,1332300.0],["2022-01-07",5.35,5.41,5.16,5.17,799100.0],["2022-01-10",5.11,5.3,5.07,5.23,813900.0],["2022-01-11",5.28,5.41,5.15,5.36,1480600.0],["2022-01-12",5.47,5.58,5.15,5.16,2152600.0],["2022-01-13",5.17,5.32,5.11,5.13,1206700.0],["2022-01-14",5.15,5.31,5.08,5.17,1251700.0],["2022-01-18",5.2,5.31,5.08,5.22,1529900.0],["2022-01-19",5.26,5.28,4.98,5.03,1596200.0],["2022-01-20",5.1,5.25,4.87,4.89,2336500.0],["2022-01-21",4.88,4.91,4.64,4.65,2847300.0],["2022-01-24",4.63,5.18,4.57,5.17,4820700.0],["2022-01-25",5.1,5.48,4.97,5.42,2440900.0],["2022-01-26",5.51,5.58,5.1,5.24,2104300.0],["2022-01-27",5.3,5.33,4.89,4.96,1953900.0],["2022-01-28",4.98,5.06,4.78,4.98,1505800.0],["2022-01-31",4.96,5.18,4.93,5.18,1855600.0],["2022-02-01",5.15,5.37,5.03,5.32,1844700.0],["2022-02-02",5.29,5.34,5.05,5.14,1457900.0],["2022-02-03",5.07,5.17,4.96,5.0,1228800.0],["2022-02-04",5.02,5.26,5.0,5.23,1227600.0],["2022-02-07",5.24,5.35,5.13,5.25,1266400.0],["2022-02-08",5.28,5.3,5.16,5.29,1090500.0],["2022-02-09",5.31,5.65,5.28,5.63,1801300.0],["2022-02-10",5.53,5.94,5.47,5.66,1816200.0],["2022-02-11",5.59,5.79,5.55,5.65,1375100.0],["2022-02-14",5.63,5.74,5.51,5.6,1761300.0],["2022-02-15",5.64,5.94,5.58,5.85,1538300.0],["2022-02-16",5.86,5.98,5.68,5.71,2046000.0],["2022-02-17",5.67,5.83,5.58,5.68,1620900.0],["2022-02-18",5.64,5.68,5.33,5.38,1427800.0],["2022-02-22",5.25,5.44,5.15,5.19,2485100.0],["2022-02-23",5.24,5.4,5.08,5.15,1795800.0],["2022-02-24",5.06,5.5,5.02,5.49,2068200.0],["2022-02-25",5.47,5.62,5.29,5.6,1326000.0],["2022-02-28",5.56,5.93,5.56,5.83,1728100.0],["2022-03-01",5.85,6.01,5.67,5.87,1607500.0],["2022-03-02",5.96,6.17,5.87,6.08,1837900.0],["2022-03-03",6.08,6.08,5.75,5.8,1801600.0],["2022-03-04",5.76,5.92,5.62,5.7,2231300.0],["2022-03-07",5.75,6.09,5.67,5.74,3710400.0],["2022-03-08",5.76,6.08,5.53,6.06,4091600.0],["2022-03-09",6.02,6.02,5.67,5.89,2704200.0],["2022-03-10",5.88,6.07,5.66,5.84,5683100.0],["2022-03-11",6.51,6.51,5.67,6.13,8913700.0],["2022-03-14",6.02,6.08,5.45,5.55,3657600.0],["2022-03-15",5.41,5.54,5.26,5.47,2342400.0],["2022-03-16",5.47,5.57,5.33,5.48,2844000.0],["2022-03-17",5.55,5.96,5.5,5.95,2978100.0],["2022-03-18",5.92,5.98,5.68,5.69,2448200.0],["2022-03-21",5.73,5.87,5.67,5.71,2461700.0],["2022-03-22",5.7,6.18,5.64,5.92,3632800.0],["2022-03-23",5.99,6.29,5.92,6.22,2749300.0],["2022-03-24",6.25,6.86,6.21,6.85,3440500.0],["2022-03-25",6.83,7.21,6.72,7.0,4149500.0],["2022-03-28",6.87,7.0,6.61,6.71,2510500.0],["2022-03-29",6.68,7.05,6.49,6.97,3212100.0],["2022-03-30",7.01,7.2,6.73,6.83,3766700.0],["2022-03-31",6.88,7.27,6.81,6.82,3537900.0],["2022-04-01",7.06,7.14,6.78,6.93,2509700.0],["2022-04-04",6.9,7.01,6.78,6.91,1611400.0],["2022-04-05",6.99,7.07,6.53,6.56,2020200.0],["2022-04-06",6.54,6.78,6.42,6.64,1933300.0],["2022-04-07",6.67,6.79,6.41,6.61,1185200.0],["2022-04-08",6.62,6.74,6.55,6.61,1085500.0],["2022-04-11",6.5,6.57,6.33,6.36,1257200.0],["2022-04-12",6.56,6.87,6.56,6.66,3774800.0],["2022-04-13",6.66,7.24,6.62,7.18,4985500.0],["2022-04-14",7.11,7.37,7.01,7.08,2913800.0],["2022-04-18",7.1,7.19,6.56,6.58,2736400.0],["2022-04-19",6.57,6.62,6.47,6.57,1342700.0],["2022-04-20",6.61,6.61,6.21,6.38,2345300.0],["2022-04-21",6.42,6.48,6.01,6.07,2432500.0],["2022-04-22",6.01,6.21,5.78,5.82,2041000.0],["2022-04-25",5.67,5.93,5.63,5.87,1904600.0],["2022-04-26",5.82,5.92,5.69,5.71,1511400.0],["2022-04-27",5.74,5.92,5.68,5.75,1810800.0],["2022-04-28",5.81,5.96,5.57,5.89,1454800.0],["2022-04-29",5.9,5.96,5.73,5.77,1503100.0],["2022-05-02",5.71,5.77,5.36,5.64,2557300.0],["2022-05-03",5.54,5.86,5.54,5.75,1234000.0],["2022-05-04",5.87,5.92,5.57,5.89,1537900.0],["2022-05-05",5.89,5.89,5.43,5.62,1439700.0],["2022-05-06",5.6,5.64,5.31,5.43,1283200.0],["2022-05-09",5.29,5.39,4.89,4.92,2809500.0],["2022-05-10",4.1,5.1,4.1,4.84,3848300.0],["2022-05-11",4.84,5.08,4.77,4.85,1994400.0],["2022-05-12",4.75,4.88,4.58,4.65,2859900.0],["2022-05-13",4.76,4.99,4.71,4.86,1953800.0],["2022-05-16",4.85,5.1,4.78,4.81,1909000.0],["2022-05-17",4.88,4.95,4.81,4.88,1242000.0],["2022-05-18",4.87,4.87,4.39,4.48,1786700.0],["2022-05-19",4.42,4.5,4.26,4.33,1449400.0],["2022-05-20",4.36,4.37,3.86,4.15,2376700.0],["2022-05-23",4.24,4.5,4.17,4.45,1464900.0],["2022-05-24",4.4,4.4,4.18,4.26,1291600.0],["2022-05-25",4.19,4.49,4.17,4.45,1266900.0],["2022-05-26",4.47,4.59,4.37,4.5,1297600.0],["2022-05-27",4.49,4.69,4.48,4.63,1006000.0],["2022-05-31",4.68,4.77,4.39,4.45,1314800.0],["2022-06-01",4.5,4.71,4.45,4.56,1476400.0],["2022-06-02",4.54,4.77,4.43,4.65,1355600.0],["2022-06-03",4.6,4.68,4.5,4.65,1133400.0],["2022-06-06",4.7,4.75,4.44,4.74,1383400.0],["2022-06-07",4.67,4.89,4.58,4.87,1017900.0],["2022-06-08",4.86,5.05,4.85,5.03,1274500.0],["2022-06-09",4.97,5.15,4.89,5.07,1552000.0],["2022-06-10",4.98,5.07,4.8,4.94,1554200.0],["2022-06-13",4.78,5.03,4.55,4.75,2493800.0],["2022-06-14",4.82,4.88,4.56,4.65,1443400.0],["2022-06-15",4.67,4.92,4.6,4.84,2014400.0],["2022-06-16",4.73,5.0,4.61,4.75,2669700.0],["2022-06-17",4.8,4.95,4.24,4.39,13407500.0],["2022-06-21",4.46,4.53,4.27,4.47,2186600.0],["2022-06-22",4.3,4.36,4.03,4.07,2454200.0],["2022-06-23",4.09,4.15,3.76,3.96,2664400.0],["2022-06-24",3.98,4.07,3.85,4.0,2468200.0],["2022-06-27",4.08,4.29,3.99,4.21,1753200.0],["2022-06-28",4.28,4.32,4.07,4.09,1213900.0],["2022-06-29",4.09,4.1,3.68,3.71,1731300.0],["2022-06-30",3.64,3.74,3.51,3.71,2712100.0],["2022-07-01",3.77,3.77,3.55,3.74,1555400.0],["2022-07-05",3.64,3.87,3.56,3.86,2002000.0],["2022-07-06",3.8,3.93,3.57,3.75,1410200.0],["2022-07-07",3.82,4.18,3.79,4.15,1630300.0],["2022-07-08",4.17,4.18,4.01,4.05,839400.0],["2022-07-11",3.98,4.03,3.75,3.77,1065100.0],["2022-07-12",3.7,3.84,3.66,3.76,821800.0],["2022-07-13",3.73,3.88,3.69,3.84,803100.0],["2022-07-14",3.72,3.78,3.64,3.73,871300.0],["2022-07-15",3.83,3.87,3.66,3.86,742500.0],["2022-07-18",3.93,4.04,3.82,3.88,728700.0],["2022-07-19",3.9,4.08,3.87,4.07,1029000.0],["2022-07-20",4.01,4.28,4.01,4.27,937600.0],["2022-07-21",4.14,4.15,3.86,3.92,1433200.0],["2022-07-22",3.91,3.96,3.69,3.74,1289800.0],["2022-07-25",3.79,3.88,3.7,3.86,2000300.0],["2022-07-26",3.89,3.92,3.77,3.84,737300.0],["2022-07-27",3.89,4.02,3.81,4.01,917900.0],["2022-07-28",4.03,4.09,3.86,4.03,752800.0],["2022-07-29",4.06,4.31,4.06,4.3,1128500.0],["2022-08-01",4.17,4.28,4.11,4.21,784800.0],["2022-08-02",4.21,4.58,4.19,4.47,1235100.0],["2022-08-03",4.57,4.58,4.37,4.43,1204500.0],["2022-08-04",4.42,4.43,4.29,4.35,1050100.0],["2022-08-05",4.31,4.79,4.29,4.71,1420600.0],["2022-08-08",4.72,5.05,4.72,4.82,1812000.0],["2022-08-09",5.0,5.14,4.73,4.76,1397300.0],["2022-08-10",4.8,5.0,4.71,4.94,1006300.0],["2022-08-11",5.0,5.1,4.84,4.9,1157400.0],["2022-08-12",4.9,5.07,4.82,5.04,669700.0],["2022-08-15",4.92,4.92,4.74,4.77,1031800.0],["2022-08-16",4.86,4.86,4.67,4.81,902500.0],["2022-08-17",4.75,5.11,4.74,5.03,949300.0],["2022-08-18",5.08,5.3,5.05,5.25,1757300.0],["2022-08-19",5.18,5.23,4.84,4.91,1622500.0],["2022-08-22",4.84,4.86,4.59,4.69,1085700.0],["2022-08-23",4.76,4.96,4.76,4.81,870200.0],["2022-08-24",4.79,4.93,4.74,4.85,815000.0],["2022-08-25",4.91,4.93,4.7,4.84,912400.0],["2022-08-26",4.84,4.89,4.59,4.63,795600.0],["2022-08-29",4.59,4.75,4.59,4.65,705300.0],["2022-08-30",4.59,4.62,4.13,4.29,1482700.0],["2022-08-31",4.21,4.42,4.11,4.32,1608300.0],["2022-09-01",4.18,4.22,3.99,4.08,1530200.0],["2022-09-02",4.22,4.27,3.97,4.03,1547800.0],["2022-09-06",4.01,4.05,3.84,3.85,2169400.0],["2022-09-07",3.79,3.84,3.73,3.84,1662800.0],["2022-09-08",3.86,4.0,3.81,3.97,1884500.0],["2022-09-09",4.05,4.06,3.95,3.99,1416200.0],["2022-09-12",4.17,4.28,4.05,4.23,3920200.0],["2022-09-13",4.13,4.15,3.93,4.01,3385000.0],["2022-09-14",4.02,4.05,3.73,3.92,3615800.0],["2022-09-15",3.88,3.92,3.77,3.82,3282600.0],["2022-09-16",3.78,3.94,3.66,3.92,19890700.0],["2022-09-19",3.84,4.26,3.84,4.22,2712800.0],["2022-09-20",4.2,4.22,4.05,4.09,1341700.0],["2022-09-21",4.12,4.28,4.07,4.09,1177000.0],["2022-09-22",4.13,4.18,4.08,4.12,1035100.0],["2022-09-23",3.98,3.98,3.71,3.76,1409700.0],["2022-09-26",3.73,3.86,3.63,3.64,1189700.0],["2022-09-27",3.7,3.79,3.63,3.67,1143900.0],["2022-09-28",3.68,3.96,3.68,3.9,1046700.0],["2022-09-29",3.84,3.85,3.67,3.72,701800.0],["2022-09-30",3.69,3.8,3.64,3.64,954800.0],["2022-10-03",3.78,3.91,3.71,3.85,916200.0],["2022-10-04",3.96,3.97,3.78,3.89,1452900.0],["2022-10-05",3.84,3.92,3.74,3.92,748000.0],["2022-10-06",3.86,3.99,3.76,3.81,597100.0],["2022-10-07",3.85,3.85,3.62,3.68,1234400.0],["2022-10-10",3.68,3.7,3.56,3.59,550000.0],["2022-10-11",3.53,3.71,3.52,3.62,616700.0],["2022-10-12",3.59,3.81,3.56,3.79,904600.0],["2022-10-13",3.69,3.95,3.66,3.89,1019100.0],["2022-10-14",3.91,3.94,3.75,3.76,678600.0],["2022-10-17",3.85,4.04,3.83,4.0,738600.0],["2022-10-18",4.06,4.13,3.95,4.0,534500.0],["2022-10-19",3.98,4.09,3.98,4.07,545600.0],["2022-10-20",4.12,4.2,3.99,4.02,895400.0],["2022-10-21",4.08,4.19,4.01,4.17,758900.0],["2022-10-24",4.16,4.17,4.08,4.15,535900.0],["2022-10-25",4.15,4.29,4.13,4.15,653300.0],["2022-10-26",4.17,4.25,4.11,4.13,448500.0],["2022-10-27",4.17,4.23,4.01,4.01,519000.0],["2022-10-28",4.05,4.13,3.92,4.11,950000.0],["2022-10-31",4.1,4.16,4.06,4.13,545600.0],["2022-11-01",4.21,4.25,4.11,4.16,613200.0],["2022-11-02",4.17,4.27,4.03,4.04,719200.0],["2022-11-03",4.03,4.11,3.93,4.09,487100.0],["2022-11-04",4.18,4.21,4.01,4.09,634400.0],["2022-11-07",4.1,4.25,4.03,4.15,1059700.0],["2022-11-08",3.75,3.85,3.48,3.68,1846400.0],["2022-11-09",3.61,3.65,3.48,3.5,1147600.0],["2022-11-10",3.58,3.67,3.38,3.63,1292300.0],["2022-11-11",3.72,3.88,3.66,3.74,1209100.0],["2022-11-14",3.7,3.74,3.54,3.64,1404400.0],["2022-11-15",3.7,4.01,3.65,3.94,2243900.0],["2022-11-16",3.9,3.9,3.59,3.6,1069100.0],["2022-11-17",3.56,3.71,3.47,3.69,981700.0],["2022-11-18",3.72,3.72,3.56,3.65,788300.0],["2022-11-21",3.56,3.6,3.48,3.56,928200.0],["2022-11-22",3.55,3.66,3.53,3.59,534200.0],["2022-11-23",3.56,3.67,3.54,3.67,496900.0],["2022-11-25",3.65,3.69,3.6,3.63,512600.0],["2022-11-28",3.58,3.6,3.46,3.47,662400.0],["2022-11-29",3.47,3.52,3.43,3.44,568000.0],["2022-11-30",3.44,3.5,3.3,3.49,1948000.0],["2022-12-01",3.49,3.58,3.38,3.4,926600.0],["2022-12-02",3.38,3.48,3.34,3.46,620600.0],["2022-12-05",3.41,3.49,3.31,3.33,610300.0],["2022-12-06",3.33,3.35,3.12,3.21,1672900.0],["2022-12-07",3.21,3.22,3.12,3.14,772000.0],["2022-12-08",3.2,3.24,3.15,3.16,490300.0],["2022-12-09",3.15,3.18,3.01,3.02,1082000.0],["2022-12-12",3.03,3.1,2.98,3.07,848900.0],["2022-12-13",3.09,3.2,3.0,3.03,1291500.0],["2022-12-14",3.02,3.03,2.89,2.89,1234100.0],["2022-12-15",2.88,2.89,2.7,2.71,1710600.0],["2022-12-16",2.67,2.75,2.63,2.73,1683300.0],["2022-12-19",2.74,2.76,2.61,2.74,1931800.0],["2022-12-20",2.78,2.94,2.76,2.89,1189000.0],["2022-12-21",2.92,3.07,2.92,3.01,806600.0],["2022-12-22",2.98,3.02,2.82,2.92,719100.0],["2022-12-23",2.91,2.96,2.88,2.91,576500.0],["2022-12-27",2.9,2.92,2.67,2.68,693600.0],["2022-12-28",2.68,2.72,2.61,2.71,961000.0],["2022-12-29",2.7,2.86,2.67,2.85,801300.0],["2022-12-30",2.8,2.9,2.8,2.88,627500.0],["2023-01-03",2.9,2.96,2.85,2.91,868500.0],["2023-01-04",2.91,2.96,2.81,2.86,684000.0],["2023-01-05",2.83,2.83,2.75,2.77,683500.0],["2023-01-06",2.8,2.99,2.78,2.95,574200.0],["2023-01-09",2.98,3.11,2.95,3.06,651300.0],["2023-01-10",3.06,3.13,3.04,3.11,648900.0],["2023-01-11",3.12,3.13,3.05,3.12,621200.0],["2023-01-12",3.14,3.23,3.06,3.21,770900.0],["2023-01-13",3.21,3.26,3.16,3.23,545800.0],["2023-01-17",3.26,3.33,3.11,3.21,795600.0],["2023-01-18",3.2,3.29,3.04,3.04,459900.0],["2023-01-19",3.01,3.14,3.0,3.1,573600.0],["2023-01-20",3.17,3.19,3.06,3.15,786100.0],["2023-01-23",3.11,3.19,3.1,3.16,538100.0],["2023-01-24",3.13,3.17,3.05,3.12,496600.0],["2023-01-25",3.08,3.18,3.05,3.17,486200.0],["2023-01-26",3.2,3.28,3.15,3.28,654100.0],["2023-01-27",3.27,3.3,3.2,3.24,610000.0],["2023-01-30",3.18,3.23,3.14,3.14,312800.0],["2023-01-31",3.13,3.43,3.12,3.39,1566100.0],["2023-02-01",3.36,3.44,3.3,3.42,686000.0],["2023-02-02",3.43,3.56,3.43,3.55,705200.0],["2023-02-03",3.5,3.54,3.44,3.45,578400.0],["2023-02-06",3.4,3.44,3.31,3.34,691600.0],["2023-02-07",3.35,3.5,3.31,3.43,797100.0],["2023-02-08",3.4,3.44,3.32,3.33,627700.0],["2023-02-09",3.33,3.38,3.19,3.21,435000.0],["2023-02-10",3.2,3.3,3.1,3.29,503100.0],["2023-02-13",3.28,3.36,3.19,3.33,532000.0],["2023-02-14",3.32,3.32,3.19,3.26,517600.0],["2023-02-15",3.21,3.24,3.13,3.16,821800.0],["2023-02-16",3.14,3.15,2.96,2.97,847900.0],["2023-02-17",2.96,2.99,2.91,2.95,792500.0],["2023-02-21",2.91,3.0,2.84,2.87,619100.0],["2023-02-22",2.9,2.94,2.85,2.89,587900.0],["2023-02-23",2.92,3.03,2.92,3.02,613500.0],["2023-02-24",2.98,3.01,2.9,3.01,469300.0],["2023-02-27",3.03,3.03,2.91,2.92,403800.0],["2023-02-28",2.9,2.98,2.88,2.92,2126200.0],["2023-03-01",2.99,3.02,2.92,3.0,465100.0],["2023-03-02",2.97,2.97,2.89,2.94,603700.0],["2023-03-03",2.97,3.12,2.92,3.12,702700.0],["2023-03-06",3.09,3.14,2.99,3.01,804200.0],["2023-03-07",3.0,3.05,2.9,2.99,583500.0],["2023-03-08",2.99,2.99,2.87,2.91,511400.0],["2023-03-09",2.89,2.95,2.8,2.83,691200.0],["2023-03-10",2.53,2.68,1.81,1.91,4732500.0],["2023-03-13",1.84,2.02,1.77,1.87,1691900.0],["2023-03-14",1.94,2.0,1.9,1.92,1403700.0],["2023-03-15",1.88,1.95,1.83,1.85,1517200.0],["2023-03-16",1.83,1.87,1.74,1.82,1022700.0],["2023-03-17",1.82,1.83,1.69,1.73,1874600.0],["2023-03-20",1.75,1.75,1.55,1.61,1072300.0],["2023-03-21",1.64,1.66,1.56,1.58,711300.0],["2023-03-22",1.57,1.64,1.44,1.45,1981600.0],["2023-03-23",1.45,1.64,1.45,1.54,2292200.0],["2023-03-24",1.53,1.54,1.45,1.5,1424500.0],["2023-03-27",1.55,1.67,1.49,1.65,1760400.0],["2023-03-28",1.65,1.65,1.54,1.55,997400.0],["2023-03-29",1.58,1.58,1.51,1.52,1067400.0],["2023-03-30",1.5,1.56,1.47,1.48,609500.0],["2023-03-31",1.48,1.52,1.48,1.5,663000.0],["2023-04-03",1.52,1.62,1.5,1.56,1168400.0],["2023-04-04",1.57,1.61,1.49,1.5,953900.0],["2023-04-05",1.51,1.52,1.4,1.42,955600.0],["2023-04-06",1.42,1.43,1.34,1.37,1441700.0],["2023-04-10",1.36,1.43,1.32,1.39,1349200.0],["2023-04-11",1.4,1.44,1.32,1.33,1251700.0],["2023-04-12",1.36,1.38,1.3,1.3,1032600.0],["2023-04-13",1.31,1.33,1.28,1.29,762700.0],["2023-04-14",1.28,1.31,1.25,1.27,1030600.0],["2023-04-17",1.29,1.36,1.26,1.34,1087000.0],["2023-04-18",1.35,1.46,1.33,1.41,880600.0],["2023-04-19",1.4,1.41,1.36,1.37,343700.0],["2023-04-20",1.37,1.37,1.26,1.3,535700.0],["2023-04-21",1.3,1.33,1.27,1.28,407700.0],["2023-04-24",1.28,1.32,1.26,1.31,388400.0],["2023-04-25",1.31,1.32,1.26,1.27,536900.0],["2023-04-26",1.27,1.3,1.21,1.22,548200.0],["2023-04-27",1.23,1.28,1.21,1.26,786200.0],["2023-04-28",1.26,1.31,1.24,1.31,728300.0],["2023-05-01",1.31,1.31,1.26,1.28,401800.0],["2023-05-02",1.3,1.3,1.2,1.27,689600.0],["2023-05-03",1.27,1.39,1.27,1.36,1205100.0],["2023-05-04",1.41,1.41,1.31,1.37,650700.0],["2023-05-05",1.4,1.46,1.4,1.4,978000.0],["2023-05-08",1.41,1.45,1.36,1.36,1506200.0],["2023-05-09",1.56,1.67,1.53,1.57,4856600.0],["2023-05-10",1.88,1.95,1.81,1.92,4911500.0],["2023-05-11",1.95,2.21,1.81,2.16,3523700.0],["2023-05-12",2.16,2.17,1.92,2.04,2282600.0],["2023-05-15",2.01,2.13,1.99,2.08,809900.0],["2023-05-16",2.07,2.07,1.89,1.9,1495900.0],["2023-05-17",1.93,2.08,1.9,2.06,1694200.0],["2023-05-18",2.06,2.22,2.03,2.2,1485100.0],["2023-05-19",2.22,2.24,2.13,2.2,1038900.0],["2023-05-22",2.24,2.31,2.12,2.27,1782600.0],["2023-05-23",2.27,2.27,2.1,2.1,768800.0],["2023-05-24",2.07,2.12,2.01,2.03,832100.0],["2023-05-25",2.03,2.04,1.96,2.03,645100.0],["2023-05-26",2.04,2.11,2.01,2.07,656200.0],["2023-05-30",2.08,2.12,2.01,2.03,645900.0],["2023-05-31",2.0,2.06,1.96,2.01,758900.0],["2023-06-01",2.0,2.08,1.97,2.02,1036800.0],["2023-06-02",2.03,2.12,2.0,2.11,1017800.0],["2023-06-05",2.15,2.26,2.09,2.25,1161300.0],["2023-06-06",2.23,2.48,2.19,2.47,1540200.0],["2023-06-07",2.49,2.59,2.37,2.37,1932300.0],["2023-06-08",2.37,2.47,2.32,2.45,1277100.0],["2023-06-09",2.45,2.45,2.31,2.4,1129800.0],["2023-06-12",2.4,2.53,2.37,2.49,857900.0],["2023-06-13",2.52,2.6,2.51,2.56,812000.0],["2023-06-14",2.56,2.64,2.42,2.45,996900.0],["2023-06-15",2.5,2.62,2.44,2.52,1232100.0],["2023-06-16",2.58,2.58,2.4,2.47,1952000.0],["2023-06-20",2.55,2.73,2.5,2.6,2852700.0],["2023-06-21",2.58,2.61,2.47,2.5,1174500.0],["2023-06-22",2.47,2.52,2.38,2.52,1158000.0],["2023-06-23",2.45,2.63,2.4,2.41,14125700.0],["2023-06-26",2.43,2.58,2.38,2.38,1775500.0],["2023-06-27",2.38,2.43,2.37,2.37,1560700.0],["2023-06-28",2.44,2.81,2.43,2.81,3846900.0],["2023-06-29",2.81,2.94,2.76,2.88,3238800.0],["2023-06-30",2.9,2.93,2.79,2.89,1505900.0],["2023-07-03",2.92,3.15,2.9,3.1,1435200.0],["2023-07-05",3.14,3.2,3.04,3.15,1714500.0],["2023-07-06",3.09,3.14,2.91,3.03,1659500.0],["2023-07-07",3.04,3.33,3.02,3.31,1751600.0],["2023-07-10",3.29,3.55,3.24,3.5,2052900.0],["2023-07-11",3.55,3.68,3.43,3.6,3464200.0],["2023-07-12",3.69,3.82,3.62,3.73,1801700.0],["2023-07-13",3.73,3.77,3.54,3.58,1518000.0],["2023-07-14",3.63,3.66,3.43,3.46,1171500.0],["2023-07-17",3.57,3.88,3.51,3.8,1804000.0],["2023-07-18",3.81,4.06,3.8,3.85,1591200.0],["2023-07-19",3.84,3.9,3.71,3.74,909900.0],["2023-07-20",3.74,3.82,3.65,3.8,840900.0],["2023-07-21",3.84,3.85,3.65,3.7,648800.0],["2023-07-24",3.7,3.84,3.66,3.82,940300.0],["2023-07-25",3.84,3.9,3.78,3.88,1174500.0],["2023-07-26",3.87,3.94,3.74,3.92,1024300.0],["2023-07-27",3.95,4.01,3.85,3.94,1170400.0],["2023-07-28",4.0,4.14,3.87,4.01,1244500.0],["2023-07-31",4.07,4.21,4.0,4.02,1015000.0],["2023-08-01",3.96,3.98,3.87,3.93,863600.0],["2023-08-02",3.86,3.88,3.72,3.74,906800.0],["2023-08-03",3.71,3.96,3.71,3.87,628200.0],["2023-08-04",3.85,3.95,3.79,3.9,850100.0],["2023-08-07",3.79,3.89,3.55,3.71,2108700.0],["2023-08-08",3.97,4.43,3.78,4.36,3751900.0],["2023-08-09",4.38,4.45,4.14,4.2,1766800.0],["2023-08-10",4.33,4.46,4.21,4.34,1619900.0],["2023-08-11",4.3,4.35,4.22,4.26,718500.0],["2023-08-14",4.25,4.3,3.97,4.03,1063500.0],["2023-08-15",3.98,4.02,3.75,3.81,1160500.0],["2023-08-16",3.83,3.86,3.66,3.75,891400.0],["2023-08-17",3.75,3.8,3.7,3.73,550200.0],["2023-08-18",3.6,3.72,3.6,3.63,1147400.0],["2023-08-21",3.68,3.71,3.6,3.63,1014600.0],["2023-08-22",3.64,3.75,3.6,3.68,644400.0],["2023-08-23",3.68,3.82,3.6,3.78,719100.0],["2023-08-24",3.77,3.77,3.54,3.54,726900.0],["2023-08-25",3.54,3.63,3.49,3.55,612300.0],["2023-08-28",3.58,3.65,3.39,3.42,954600.0],["2023-08-29",3.43,3.59,3.34,3.55,646700.0],["2023-08-30",3.57,3.64,3.48,3.61,595400.0],["2023-08-31",3.61,3.7,3.56,3.61,469400.0],["2023-09-01",3.65,3.8,3.62,3.68,649400.0],["2023-09-05",3.63,3.72,3.59,3.69,447800.0],["2023-09-06",3.68,3.74,3.6,3.71,721400.0],["2023-09-07",3.68,3.82,3.61,3.79,613200.0],["2023-09-08",3.8,3.8,3.7,3.73,500700.0],["2023-09-11",3.79,3.98,3.77,3.85,834800.0],["2023-09-12",3.87,4.11,3.84,4.04,835900.0],["2023-09-13",4.11,4.11,3.94,4.07,768500.0],["2023-09-14",4.08,4.3,4.08,4.23,925600.0],["2023-09-15",4.24,4.46,4.18,4.39,1763500.0],["2023-09-18",4.38,4.4,4.22,4.22,587300.0],["2023-09-19",4.21,4.38,4.16,4.34,744700.0],["2023-09-20",4.34,4.54,4.32,4.36,1402300.0],["2023-09-21",4.29,4.51,4.16,4.42,1103000.0],["2023-09-22",4.43,4.51,4.31,4.37,844000.0],["2023-09-25",4.36,4.52,4.31,4.48,1104000.0],["2023-09-26",4.46,4.47,4.3,4.32,864300.0],["2023-09-27",4.34,4.37,4.14,4.32,1445100.0],["2023-09-28",4.29,4.46,4.2,4.42,944100.0],["2023-09-29",4.49,4.58,4.39,4.42,1501100.0],["2023-10-02",4.45,4.48,4.14,4.2,1492300.0],["2023-10-03",4.2,4.21,4.01,4.05,743900.0],["2023-10-04",4.03,4.16,3.93,4.11,780600.0],["2023-10-05",4.1,4.12,3.91,3.95,564200.0],["2023-10-06",3.9,4.03,3.83,3.98,476700.0],["2023-10-09",3.98,4.15,3.86,4.14,716400.0],["2023-10-10",4.16,4.29,4.16,4.25,900700.0],["2023-10-11",4.27,4.33,4.21,4.23,580900.0],["2023-10-12",4.22,4.22,4.05,4.14,682400.0],["2023-10-13",4.13,4.25,4.08,4.12,483800.0],["2023-10-16",4.09,4.19,4.08,4.11,488800.0],["2023-10-17",4.06,4.4,4.02,4.33,954000.0],["2023-10-18",4.3,4.32,4.11,4.12,933100.0],["2023-10-19",4.12,4.17,4.0,4.02,690400.0],["2023-10-20",4.0,4.0,3.76,3.82,1568600.0],["2023-10-23",3.79,3.87,3.71,3.79,854500.0],["2023-10-24",3.83,3.95,3.83,3.88,597800.0],["2023-10-25",3.84,3.85,3.75,3.76,479500.0],["2023-10-26",3.77,3.99,3.77,3.97,727000.0],["2023-10-27",3.99,3.99,3.83,3.86,481400.0],["2023-10-30",3.94,4.12,3.94,4.11,839500.0],["2023-10-31",4.12,4.23,4.1,4.16,698200.0],["2023-11-01",4.14,4.28,4.11,4.26,1011900.0],["2023-11-02",4.29,4.45,4.26,4.45,1260100.0],["2023-11-03",4.49,4.69,4.35,4.62,1514000.0],["2023-11-06",4.75,4.97,4.65,4.92,2982800.0],["2023-11-07",2.19,2.4,1.88,1.93,16784900.0],["2023-11-08",1.91,2.09,1.82,2.08,4399100.0],["2023-11-09",2.07,2.13,2.0,2.09,2703800.0],["2023-11-10",2.09,2.14,2.0,2.09,2003600.0],["2023-11-13",2.05,2.24,2.05,2.2,1823800.0],["2023-11-14",2.28,2.42,2.23,2.39,2650100.0],["2023-11-15",2.4,2.5,2.39,2.4,2209500.0],["2023-11-16",2.38,2.4,2.25,2.26,1679400.0],["2023-11-17",2.3,2.39,2.25,2.35,1232900.0],["2023-11-20",2.39,2.42,2.33,2.35,1420400.0],["2023-11-21",2.33,2.37,2.29,2.31,773300.0],["2023-11-22",2.3,2.38,2.25,2.37,1147600.0],["2023-11-24",2.34,2.43,2.34,2.4,412200.0],["2023-11-27",2.39,2.46,2.36,2.44,890900.0],["2023-11-28",2.41,2.43,2.36,2.4,681800.0],["2023-11-29",2.45,2.52,2.39,2.39,921900.0],["2023-11-30",2.4,2.47,2.39,2.44,767200.0],["2023-12-01",2.42,2.57,2.42,2.52,907600.0],["2023-12-04",2.48,2.61,2.48,2.59,985200.0],["2023-12-05",2.58,2.64,2.51,2.6,1087600.0],["2023-12-06",2.57,2.68,2.51,2.52,839900.0],["2023-12-07",2.52,2.57,2.48,2.57,504700.0],["2023-12-08",2.57,2.66,2.57,2.63,612600.0],["2023-12-11",2.61,2.7,2.57,2.66,790100.0],["2023-12-12",2.65,2.67,2.6,2.65,633400.0],["2023-12-13",2.64,2.74,2.61,2.72,1157200.0],["2023-12-14",2.76,2.95,2.76,2.88,1756600.0],["2023-12-15",2.9,2.93,2.78,2.82,2120400.0],["2023-12-18",2.83,2.85,2.74,2.75,582000.0],["2023-12-19",2.8,2.94,2.78,2.94,809900.0],["2023-12-20",2.92,3.0,2.82,2.85,1145100.0],["2023-12-21",2.86,2.95,2.84,2.84,835200.0],["2023-12-22",2.86,2.88,2.8,2.82,818700.0],["2023-12-26",2.83,2.87,2.81,2.83,732300.0],["2023-12-27",2.82,2.88,2.78,2.79,1140000.0],["2023-12-28",2.78,2.82,2.69,2.75,1415300.0],["2023-12-29",2.75,2.79,2.66,2.66,943800.0],["2024-01-02",2.66,2.8,2.63,2.68,715000.0],["2024-01-03",2.65,2.7,2.62,2.65,571100.0],["2024-01-04",2.65,2.8,2.63,2.74,1067700.0],["2024-01-05",2.71,2.74,2.65,2.7,651200.0],["2024-01-08",2.68,2.72,2.61,2.7,588700.0],["2024-01-09",2.67,2.67,2.3,2.33,2147000.0],["2024-01-10",2.35,2.43,2.31,2.31,920400.0],["2024-01-11",2.31,2.33,2.2,2.28,1515000.0],["2024-01-12",2.28,2.33,2.15,2.18,1190400.0],["2024-01-16",2.15,2.16,2.11,2.14,740200.0],["2024-01-17",2.11,2.14,2.05,2.1,570400.0],["2024-01-18",2.09,2.11,2.0,2.04,959300.0],["2024-01-19",2.02,2.08,2.0,2.07,1095800.0],["2024-01-22",2.14,2.17,2.04,2.08,830100.0],["2024-01-23",2.11,2.13,2.03,2.03,264500.0],["2024-01-24",2.01,2.03,1.9,1.91,766000.0],["2024-01-25",1.92,1.95,1.85,1.91,965300.0],["2024-01-26",1.94,1.97,1.89,1.91,689400.0],["2024-01-29",1.9,2.0,1.87,2.0,623000.0],["2024-01-30",1.98,1.98,1.91,1.93,560700.0],["2024-01-31",1.95,1.95,1.84,1.84,405300.0],["2024-02-01",1.88,1.9,1.84,1.89,550500.0],["2024-02-02",1.89,1.92,1.8,1.8,451100.0],["2024-02-05",1.79,1.86,1.72,1.8,852200.0],["2024-02-06",1.8,1.87,1.79,1.87,405500.0],["2024-02-07",1.92,1.92,1.84,1.85,660300.0],["2024-02-08",1.86,1.87,1.81,1.85,398800.0],["2024-02-09",1.85,1.98,1.84,1.97,582900.0],["2024-02-12",1.99,2.05,1.99,2.02,449700.0],["2024-02-13",1.99,2.0,1.9,1.94,597300.0],["2024-02-14",1.96,2.05,1.96,2.04,452600.0],["2024-02-15",2.03,2.22,2.03,2.2,1054600.0],["2024-02-16",2.19,2.27,2.16,2.2,938000.0],["2024-02-20",2.16,2.28,2.14,2.17,679000.0],["2024-02-21",2.13,2.23,2.11,2.22,469300.0],["2024-02-22",2.23,2.25,2.17,2.21,586500.0],["2024-02-23",2.21,2.22,2.12,2.19,644900.0],["2024-02-26",2.18,2.2,2.15,2.19,334100.0],["2024-02-27",2.22,2.3,2.19,2.26,613700.0],["2024-02-28",2.25,2.26,2.15,2.16,316400.0],["2024-02-29",2.18,2.24,2.12,2.2,446100.0],["2024-03-01",2.19,2.24,2.14,2.22,624800.0],["2024-03-04",2.23,2.25,2.17,2.21,507100.0],["2024-03-05",2.21,2.28,2.13,2.16,611700.0],["2024-03-06",2.19,2.24,2.17,2.2,317900.0],["2024-03-07",2.2,2.23,2.17,2.2,470800.0],["2024-03-08",2.23,2.28,2.14,2.17,750300.0],["2024-03-11",2.21,2.28,2.17,2.22,873100.0],["2024-03-12",2.0,2.16,1.8,2.01,2921800.0],["2024-03-13",2.0,2.06,1.93,1.97,943700.0],["2024-03-14",1.97,2.0,1.89,2.0,687200.0],["2024-03-15",1.98,2.03,1.95,1.98,880000.0],["2024-03-18",1.95,1.95,1.89,1.9,606000.0],["2024-03-19",1.91,1.94,1.86,1.91,427700.0],["2024-03-20",1.91,1.99,1.9,1.98,387100.0],["2024-03-21",1.97,2.0,1.92,1.94,448000.0],["2024-03-22",1.97,1.98,1.91,1.96,486700.0],["2024-03-25",1.96,1.99,1.91,1.91,217600.0],["2024-03-26",1.91,1.94,1.87,1.91,516000.0],["2024-03-27",1.95,2.0,1.92,1.99,540500.0],["2024-03-28",2.01,2.19,2.0,2.18,975000.0],["2024-04-01",2.2,2.3,2.15,2.29,678400.0],["2024-04-02",2.28,2.3,2.19,2.2,350400.0],["2024-04-03",2.22,2.28,2.18,2.28,335400.0],["2024-04-04",2.3,2.4,2.2,2.23,761900.0],["2024-04-05",2.21,2.25,2.16,2.21,434500.0],["2024-04-08",2.22,2.25,2.15,2.19,345400.0],["2024-04-09",2.19,2.22,2.13,2.2,440900.0],["2024-04-10",2.14,2.14,2.01,2.06,631400.0],["2024-04-11",2.06,2.1,2.02,2.09,346200.0],["2024-04-12",2.08,2.08,2.02,2.07,529100.0],["2024-04-15",2.09,2.09,1.98,2.03,589900.0],["2024-04-16",2.01,2.04,1.97,1.98,403800.0],["2024-04-17",1.97,2.01,1.93,1.96,400500.0],["2024-04-18",1.96,2.01,1.9,1.91,344800.0],["2024-04-19",1.92,1.95,1.89,1.93,327400.0],["2024-04-22",1.92,1.93,1.89,1.9,283300.0],["2024-04-23",1.9,1.95,1.9,1.91,201000.0],["2024-04-24",1.89,1.97,1.89,1.96,361400.0],["2024-04-25",1.94,1.94,1.87,1.89,367500.0],["2024-04-26",1.9,1.98,1.88,1.94,295800.0],["2024-04-29",1.94,1.96,1.9,1.94,288700.0],["2024-04-30",1.93,1.95,1.88,1.89,294200.0],["2024-05-01",1.9,1.93,1.86,1.86,723400.0],["2024-05-02",1.89,1.91,1.81,1.88,882900.0],["2024-05-03",1.91,1.98,1.88,1.9,336900.0],["2024-05-06",1.89,1.97,1.88,1.95,657300.0],["2024-05-07",1.91,1.95,1.75,1.76,850200.0],["2024-05-08",1.75,1.79,1.67,1.72,1035000.0],["2024-05-09",1.71,1.8,1.71,1.79,371100.0],["2024-05-10",1.78,1.8,1.68,1.69,481100.0],["2024-05-13",1.69,1.72,1.68,1.7,331300.0],["2024-05-14",1.7,1.81,1.7,1.77,530600.0],["2024-05-15",1.79,1.8,1.76,1.78,374800.0],["2024-05-16",1.77,1.77,1.72,1.77,346600.0],["2024-05-17",1.79,1.79,1.7,1.74,292600.0],["2024-05-20",1.73,1.74,1.67,1.67,348800.0],["2024-05-21",1.68,1.68,1.64,1.67,230900.0],["2024-05-22",1.66,1.66,1.6,1.62,320100.0],["2024-05-23",1.62,1.62,1.55,1.57,444500.0],["2024-05-24",1.56,1.58,1.53,1.57,411600.0],["2024-05-28",1.54,1.56,1.47,1.49,1076600.0],["2024-05-29",1.49,1.51,1.47,1.48,337500.0],["2024-05-30",1.49,1.5,1.47,1.47,187800.0],["2024-05-31",1.47,1.6,1.47,1.52,473300.0],["2024-06-03",1.53,1.57,1.49,1.52,377400.0],["2024-06-04",1.49,1.51,1.46,1.48,275700.0],["2024-06-05",1.5,1.5,1.44,1.45,255000.0],["2024-06-06",1.45,1.5,1.44,1.46,261000.0],["2024-06-07",1.44,1.47,1.41,1.46,425500.0],["2024-06-10",1.44,1.46,1.4,1.44,195600.0],["2024-06-11",1.44,1.45,1.43,1.44,114500.0],["2024-06-12",1.51,1.51,1.36,1.38,598600.0],["2024-06-13",1.39,1.43,1.35,1.36,278100.0],["2024-06-14",1.36,1.38,1.32,1.34,216700.0],["2024-06-17",1.33,1.34,1.31,1.31,278200.0],["2024-06-18",1.3,1.35,1.29,1.31,202300.0],["2024-06-20",1.33,1.33,1.28,1.31,321800.0],["2024-06-21",1.32,1.32,1.28,1.28,1689600.0],["2024-06-24",1.3,1.34,1.29,1.33,424400.0],["2024-06-25",1.33,1.35,1.31,1.32,895700.0],["2024-06-26",1.32,1.36,1.31,1.34,874200.0],["2024-06-27",1.37,1.5,1.35,1.5,728900.0],["2024-06-28",1.53,1.55,1.43,1.45,760700.0],["2024-07-01",1.44,1.46,1.36,1.43,444800.0],["2024-07-02",1.44,1.47,1.37,1.39,421400.0],["2024-07-03",1.4,1.47,1.38,1.43,470200.0],["2024-07-05",1.43,1.46,1.43,1.46,146700.0],["2024-07-08",1.46,1.48,1.45,1.45,186000.0],["2024-07-09",1.43,1.46,1.42,1.45,115300.0],["2024-07-10",1.45,1.47,1.44,1.45,99500.0],["2024-07-11",1.46,1.73,1.46,1.66,1055600.0],["2024-07-12",1.68,1.68,1.57,1.6,272800.0],["2024-07-15",1.6,1.64,1.58,1.6,292500.0],["2024-07-16",1.63,1.71,1.61,1.69,364400.0],["2024-07-17",1.69,1.72,1.65,1.67,232800.0],["2024-07-18",1.66,1.7,1.59,1.59,193000.0],["2024-07-19",1.62,1.62,1.58,1.6,131100.0],["2024-07-22",1.6,1.64,1.56,1.63,325900.0],["2024-07-23",1.59,1.62,1.53,1.54,350800.0],["2024-07-24",1.52,1.57,1.49,1.5,208600.0],["2024-07-25",1.5,1.55,1.47,1.54,241600.0],["2024-07-26",1.56,1.56,1.53,1.56,100200.0],["2024-07-29",1.56,1.6,1.51,1.56,293900.0],["2024-07-30",1.54,1.59,1.53,1.58,1540500.0],["2024-07-31",1.59,1.62,1.54,1.59,390600.0],["2024-08-01",1.58,1.58,1.51,1.55,566100.0],["2024-08-02",1.52,1.52,1.48,1.49,329800.0],["2024-08-05",1.4,1.45,1.36,1.4,661500.0],["2024-08-06",1.4,1.43,1.37,1.38,533300.0],["2024-08-07",1.51,1.58,1.44,1.46,629200.0],["2024-08-08",1.43,1.5,1.4,1.43,504000.0],["2024-08-09",1.43,1.45,1.33,1.39,791100.0],["2024-08-12",1.39,1.39,1.34,1.35,284100.0],["2024-08-13",1.37,1.48,1.35,1.46,431100.0],["2024-08-14",1.49,1.52,1.43,1.44,614200.0],["2024-08-15",1.45,1.5,1.42,1.43,362800.0],["2024-08-16",1.44,1.47,1.43,1.43,180100.0],["2024-08-19",1.42,1.46,1.38,1.44,453100.0],["2024-08-20",1.45,1.46,1.41,1.41,336300.0],["2024-08-21",1.43,1.45,1.42,1.44,307600.0],["2024-08-22",1.45,1.45,1.4,1.4,238600.0],["2024-08-23",1.43,1.46,1.42,1.45,367400.0],["2024-08-26",1.46,1.49,1.43,1.43,221500.0],["2024-08-27",1.44,1.45,1.4,1.42,509100.0],["2024-08-28",1.41,1.42,1.36,1.38,422800.0],["2024-08-29",1.4,1.41,1.37,1.38,626500.0],["2024-08-30",1.39,1.4,1.36,1.38,432400.0],["2024-09-03",1.35,1.39,1.35,1.37,329800.0],["2024-09-04",1.36,1.44,1.35,1.43,1296600.0],["2024-09-05",1.42,1.53,1.42,1.44,862800.0],["2024-09-06",1.45,1.48,1.38,1.43,526900.0],["2024-09-09",1.42,1.45,1.38,1.38,209500.0],["2024-09-10",1.39,1.39,1.35,1.36,259900.0],["2024-09-11",1.38,1.4,1.35,1.4,397700.0],["2024-09-12",1.4,1.45,1.4,1.43,200700.0],["2024-09-13",1.44,1.54,1.42,1.54,563800.0],["2024-09-16",1.53,1.66,1.51,1.6,759900.0],["2024-09-17",1.6,1.77,1.58,1.75,850600.0],["2024-09-18",1.75,1.87,1.75,1.77,1207200.0],["2024-09-19",1.83,1.87,1.7,1.73,401800.0],["2024-09-20",1.72,1.72,1.58,1.61,1679600.0],["2024-09-23",1.61,1.64,1.58,1.62,226800.0],["2024-09-24",1.6,1.66,1.58,1.59,274600.0],["2024-09-25",1.6,1.62,1.56,1.58,122500.0],["2024-09-26",1.59,1.74,1.59,1.68,606700.0],["2024-09-27",1.69,1.72,1.62,1.64,165300.0],["2024-09-30",1.64,1.67,1.58,1.61,168800.0],["2024-10-01",1.61,1.66,1.58,1.62,379300.0],["2024-10-02",1.61,1.67,1.6,1.62,221300.0],["2024-10-03",1.61,1.65,1.59,1.61,424500.0],["2024-10-04",1.65,1.67,1.6,1.66,285700.0],["2024-10-07",1.67,1.67,1.6,1.61,178100.0],["2024-10-08",1.6,1.64,1.59,1.61,237200.0],["2024-10-09",1.61,1.67,1.6,1.63,249200.0],["2024-10-10",1.63,1.67,1.61,1.67,210100.0],["2024-10-11",1.67,1.69,1.63,1.66,284100.0],["2024-10-14",1.66,1.67,1.61,1.62,214700.0],["2024-10-15",1.65,1.79,1.62,1.73,911200.0],["2024-10-16",1.73,1.78,1.7,1.71,357300.0],["2024-10-17",1.76,1.76,1.62,1.71,383400.0],["2024-10-18",1.73,1.8,1.68,1.73,544400.0],["2024-10-21",1.74,1.94,1.73,1.74,1313900.0],["2024-10-22",1.74,1.76,1.72,1.73,418000.0],["2024-10-23",1.73,1.82,1.69,1.71,515200.0],["2024-10-24",1.71,1.73,1.68,1.72,313100.0],["2024-10-25",1.72,1.76,1.69,1.71,330800.0],["2024-10-28",1.72,1.84,1.72,1.79,591200.0],["2024-10-29",1.81,1.81,1.72,1.74,188300.0],["2024-10-30",1.74,1.78,1.71,1.72,285300.0],["2024-10-31",1.73,1.82,1.73,1.78,441200.0],["2024-11-01",1.78,1.94,1.78,1.9,1656600.0],["2024-11-04",1.9,2.05,1.9,1.94,1071400.0],["2024-11-05",1.95,2.01,1.91,1.93,682100.0],["2024-11-06",1.97,2.0,1.86,1.94,884600.0],["2024-11-07",1.6,1.62,1.18,1.21,7653700.0],["2024-11-08",1.22,1.37,1.2,1.3,3241300.0],["2024-11-11",1.31,1.37,1.3,1.35,1485000.0],["2024-11-12",1.35,1.38,1.32,1.36,1311300.0],["2024-11-13",1.35,1.37,1.31,1.31,1484300.0],["2024-11-14",1.37,1.39,1.32,1.38,1357500.0],["2024-11-15",1.37,1.38,1.34,1.37,864700.0],["2024-11-18",1.37,1.42,1.36,1.39,675000.0],["2024-11-19",1.39,1.43,1.38,1.39,703400.0],["2024-11-20",1.38,1.4,1.34,1.39,928600.0],["2024-11-21",1.38,1.45,1.38,1.42,493100.0],["2024-11-22",1.43,1.45,1.4,1.42,445800.0],["2024-11-25",1.41,1.44,1.38,1.4,934700.0],["2024-11-26",1.39,1.42,1.39,1.41,449900.0],["2024-11-27",1.39,1.49,1.39,1.48,1598100.0],["2024-11-29",1.47,1.51,1.44,1.45,465600.0],["2024-12-02",1.43,1.47,1.42,1.45,489200.0],["2024-12-03",1.43,1.45,1.41,1.44,896200.0],["2024-12-04",1.44,1.46,1.4,1.45,693300.0],["2024-12-05",1.45,1.48,1.42,1.47,567500.0],["2024-12-06",1.47,1.5,1.44,1.5,444100.0],["2024-12-09",1.48,1.62,1.47,1.49,996000.0],["2024-12-10",1.49,1.53,1.45,1.5,446500.0],["2024-12-11",1.51,1.52,1.45,1.49,492900.0],["2024-12-12",1.48,1.5,1.45,1.48,459300.0],["2024-12-13",1.48,1.5,1.44,1.46,417100.0],["2024-12-16",1.45,1.49,1.42,1.43,506500.0],["2024-12-17",1.42,1.48,1.4,1.47,1051100.0],["2024-12-18",1.46,1.52,1.44,1.45,649300.0],["2024-12-19",1.48,1.55,1.45,1.53,952700.0],["2024-12-20",1.52,1.58,1.45,1.48,1591400.0],["2024-12-23",1.49,1.67,1.48,1.64,1250000.0],["2024-12-24",1.64,1.72,1.61,1.63,497400.0],["2024-12-26",1.61,1.7,1.61,1.66,367400.0],["2024-12-27",1.69,1.7,1.61,1.68,383400.0],["2024-12-30",1.67,1.67,1.53,1.53,579200.0],["2024-12-31",1.63,1.67,1.56,1.56,1489800.0],["2025-01-02",1.6,1.73,1.58,1.69,684600.0],["2025-01-03",1.69,1.75,1.64,1.75,438800.0],["2025-01-06",1.77,1.89,1.76,1.83,800900.0],["2025-01-07",1.92,1.93,1.73,1.74,593900.0],["2025-01-08",1.75,1.75,1.64,1.67,723700.0],["2025-01-10",1.63,1.71,1.6,1.67,798700.0],["2025-01-13",1.68,1.69,1.57,1.63,691600.0],["2025-01-14",1.64,1.68,1.58,1.61,543700.0],["2025-01-15",1.62,1.68,1.6,1.65,983300.0],["2025-01-16",1.66,1.84,1.64,1.81,1493300.0],["2025-01-17",1.79,1.85,1.75,1.85,1224600.0],["2025-01-21",1.87,1.87,1.75,1.81,1036800.0],["2025-01-22",1.78,1.83,1.74,1.74,484300.0],["2025-01-23",1.72,1.73,1.67,1.68,312900.0],["2025-01-24",1.69,1.7,1.63,1.67,409800.0],["2025-01-27",1.64,1.77,1.61,1.71,1017700.0],["2025-01-28",1.71,1.76,1.62,1.64,348700.0],["2025-01-29",1.64,1.68,1.61,1.64,407300.0],["2025-01-30",1.63,1.69,1.61,1.64,275600.0],["2025-01-31",1.66,1.66,1.61,1.63,233000.0],["2025-02-03",1.62,1.62,1.56,1.57,254600.0],["2025-02-04",1.57,1.64,1.57,1.58,277300.0],["2025-02-05",1.57,1.61,1.57,1.58,230200.0],["2025-02-06",1.58,1.59,1.56,1.57,206700.0],["2025-02-07",1.59,1.59,1.49,1.49,619600.0],["2025-02-10",1.52,1.56,1.47,1.5,636200.0],["2025-02-11",1.5,1.52,1.44,1.44,576200.0],["2025-02-12",1.43,1.52,1.41,1.51,450100.0],["2025-02-13",1.52,1.59,1.46,1.51,959300.0],["2025-02-14",1.53,1.59,1.48,1.58,791000.0],["2025-02-18",1.58,1.62,1.54,1.6,981700.0],["2025-02-19",1.58,1.73,1.58,1.65,1961900.0],["2025-02-20",1.65,1.81,1.6,1.78,1022000.0],["2025-02-21",1.79,1.79,1.67,1.7,651100.0],["2025-02-24",1.71,1.89,1.65,1.87,1412900.0],["2025-02-25",1.87,1.87,1.73,1.75,432000.0],["2025-02-26",1.73,1.75,1.7,1.72,358000.0],["2025-02-27",1.71,1.71,1.61,1.62,312700.0],["2025-02-28",1.61,1.64,1.57,1.61,405400.0],["2025-03-03",1.63,1.66,1.5,1.5,272500.0],["2025-03-04",1.48,1.49,1.43,1.44,537200.0],["2025-03-05",1.45,1.5,1.41,1.47,722200.0],["2025-03-06",1.4,1.62,1.29,1.57,1105900.0],["2025-03-07",1.54,1.59,1.45,1.5,847600.0],["2025-03-10",1.48,1.5,1.39,1.41,575500.0],["2025-03-11",1.44,1.45,1.35,1.4,508300.0],["2025-03-12",1.4,1.42,1.35,1.39,312700.0],["2025-03-13",1.39,1.4,1.29,1.32,458200.0],["2025-03-14",1.32,1.35,1.28,1.32,481400.0],["2025-03-17",1.3,1.37,1.29,1.37,391100.0],["2025-03-18",1.38,1.38,1.27,1.3,503300.0],["2025-03-19",1.29,1.31,1.25,1.26,680600.0],["2025-03-20",1.28,1.3,1.22,1.22,752900.0],["2025-03-21",1.22,1.37,1.2,1.36,3551800.0],["2025-03-24",1.39,1.4,1.29,1.31,724900.0],["2025-03-25",1.3,1.3,1.24,1.25,452600.0],["2025-03-26",1.25,1.25,1.2,1.22,415100.0],["2025-03-27",1.22,1.24,1.19,1.23,390700.0],["2025-03-28",1.24,1.24,1.15,1.17,586900.0],["2025-03-31",1.16,1.18,1.12,1.14,443200.0],["2025-04-01",1.16,1.17,1.12,1.12,402900.0],["2025-04-02",1.13,1.14,1.11,1.12,639200.0],["2025-04-03",1.1,1.1,1.01,1.03,791000.0],["2025-04-04",0.99,1.0,0.9,0.9,1081200.0],["2025-04-07",0.88,0.91,0.83,0.87,526500.0],["2025-04-08",0.91,0.91,0.83,0.85,492500.0],["2025-04-09",0.84,0.9,0.76,0.84,1453200.0],["2025-04-10",0.83,0.88,0.83,0.86,449900.0],["2025-04-11",0.86,0.86,0.83,0.85,363000.0],["2025-04-14",0.86,0.9,0.84,0.89,387200.0],["2025-04-15",0.87,0.89,0.83,0.83,673300.0],["2025-04-16",0.82,0.84,0.78,0.81,360500.0],["2025-04-17",0.8,0.82,0.8,0.8,485600.0],["2025-04-21",0.8,0.81,0.78,0.78,223800.0],["2025-04-22",0.78,0.82,0.77,0.8,134000.0],["2025-04-23",0.81,0.84,0.8,0.84,248100.0],["2025-04-24",0.84,0.89,0.82,0.89,351000.0],["2025-04-25",0.89,0.92,0.86,0.9,126300.0],["2025-04-28",0.91,0.93,0.87,0.89,121500.0],["2025-04-29",0.9,0.93,0.87,0.91,209000.0],["2025-04-30",0.91,0.92,0.87,0.9,162200.0],["2025-05-01",0.92,0.94,0.88,0.9,354800.0],["2025-05-02",0.9,1.03,0.9,0.98,547400.0],["2025-05-05",0.99,0.99,0.88,0.88,458600.0],["2025-05-06",0.9,0.9,0.84,0.85,286800.0],["2025-05-07",0.82,0.88,0.82,0.86,403400.0],["2025-05-08",0.92,0.92,0.81,0.85,579800.0],["2025-05-09",0.84,0.88,0.83,0.87,125600.0],["2025-05-12",0.91,0.93,0.86,0.86,305800.0],["2025-05-13",0.86,0.87,0.8,0.82,861600.0],["2025-05-14",0.81,0.91,0.81,0.9,430000.0],["2025-05-15",0.9,0.91,0.85,0.87,408400.0],["2025-05-16",0.85,0.93,0.84,0.91,465700.0],["2025-05-19",0.9,0.92,0.84,0.86,724300.0],["2025-05-20",0.84,0.91,0.84,0.9,286300.0],["2025-05-21",0.91,0.96,0.9,0.93,402800.0],["2025-05-22",0.9,0.94,0.86,0.92,313800.0],["2025-05-23",0.88,0.99,0.87,0.97,291200.0],["2025-05-27",0.98,1.03,0.95,1.01,215900.0],["2025-05-28",1.01,1.05,0.97,0.97,245000.0],["2025-05-29",0.97,0.99,0.92,0.93,101400.0],["2025-05-30",0.92,0.95,0.9,0.93,86700.0],["2025-06-02",0.93,0.98,0.9,0.93,165700.0],["2025-06-03",0.93,0.98,0.91,0.95,60300.0],["2025-06-04",0.95,0.98,0.93,0.98,176500.0],["2025-06-05",0.98,0.98,0.94,0.94,92300.0],["2025-06-06",0.98,1.04,0.95,1.02,296300.0],["2025-06-09",1.03,1.04,1.0,1.03,114400.0],["2025-06-10",1.04,1.15,1.02,1.11,976700.0],["2025-06-11",1.13,1.17,1.1,1.17,309900.0],["2025-06-12",1.17,1.17,1.05,1.1,309600.0],["2025-06-13",1.08,1.27,1.05,1.17,866300.0],["2025-06-16",1.2,1.23,1.13,1.17,375600.0],["2025-06-17",1.14,1.21,1.14,1.18,323700.0],["2025-06-18",1.18,1.19,1.15,1.16,123300.0],["2025-06-20",1.17,1.19,1.07,1.13,652700.0],["2025-06-23",1.14,1.15,1.09,1.11,145500.0],["2025-06-24",1.1,1.14,1.03,1.09,277700.0],["2025-06-25",1.08,1.13,1.05,1.08,203000.0],["2025-06-26",1.1,1.16,1.06,1.16,335800.0],["2025-06-27",1.15,1.2,1.12,1.14,532800.0],["2025-06-30",1.15,1.19,1.11,1.15,247800.0],["2025-07-01",1.15,1.21,1.14,1.16,171900.0],["2025-07-02",1.17,1.24,1.17,1.23,307200.0],["2025-07-03",1.24,1.28,1.22,1.24,254300.0],["2025-07-07",1.25,1.27,1.23,1.23,289700.0],["2025-07-08",1.23,1.27,1.22,1.24,285700.0],["2025-07-09",1.25,1.26,1.23,1.26,181300.0],["2025-07-10",1.24,1.29,1.24,1.25,171800.0],["2025-07-11",1.24,1.25,1.23,1.24,111600.0],["2025-07-14",1.23,1.26,1.19,1.26,130500.0],["2025-07-15",1.27,1.28,1.19,1.19,193600.0],["2025-07-16",1.19,1.24,1.15,1.17,110300.0],["2025-07-17",1.15,1.21,1.15,1.18,140800.0],["2025-07-18",1.18,1.18,1.13,1.17,139700.0],["2025-07-21",1.19,1.25,1.17,1.23,342000.0],["2025-07-22",1.23,1.28,1.21,1.24,290500.0],["2025-07-23",1.24,1.26,1.22,1.24,65500.0],["2025-07-24",1.22,1.24,1.18,1.18,116500.0],["2025-07-25",1.16,1.19,1.16,1.18,72300.0],["2025-07-28",1.17,1.19,1.16,1.16,52300.0],["2025-07-29",1.15,1.17,1.11,1.11,162000.0],["2025-07-30",1.11,1.11,1.03,1.04,463400.0],["2025-07-31",1.02,1.08,1.01,1.01,150800.0],["2025-08-01",1.01,1.1,0.97,1.05,377000.0],["2025-08-04",1.04,1.09,1.01,1.03,172500.0],["2025-08-05",1.03,1.06,1.01,1.04,118800.0],["2025-08-06",1.05,1.09,1.0,1.04,445500.0],["2025-08-07",1.04,1.05,0.97,1.0,469700.0],["2025-08-08",1.0,1.07,1.0,1.06,173500.0],["2025-08-11",1.05,1.08,1.0,1.01,457100.0],["2025-08-12",1.0,1.07,1.0,1.04,238200.0],["2025-08-13",1.03,1.06,1.02,1.06,87700.0],["2025-08-14",1.02,1.1,1.02,1.04,259300.0],["2025-08-15",1.04,1.08,1.04,1.06,261300.0],["2025-08-18",1.05,1.08,1.02,1.05,167100.0],["2025-08-19",1.06,1.08,0.99,1.03,430500.0],["2025-08-20",1.03,1.06,1.01,1.05,132600.0],["2025-08-21",1.03,1.05,1.02,1.03,60000.0],["2025-08-22",1.01,1.09,1.01,1.06,146600.0],["2025-08-25",1.07,1.09,1.03,1.04,110500.0],["2025-08-26",1.05,1.08,1.03,1.05,132900.0],["2025-08-27",1.05,1.08,1.05,1.05,171100.0],["2025-08-28",1.08,1.16,1.07,1.14,336500.0],["2025-08-29",1.15,1.16,1.1,1.13,144100.0],["2025-09-02",1.1,1.15,1.1,1.13,125000.0],["2025-09-03",1.14,1.14,1.11,1.14,68400.0],["2025-09-04",1.14,1.17,1.13,1.15,103800.0],["2025-09-05",1.15,1.17,1.14,1.17,129300.0],["2025-09-08",1.18,1.18,1.13,1.14,230800.0],["2025-09-09",1.13,1.19,1.13,1.16,102200.0],["2025-09-10",1.14,1.19,1.13,1.15,134700.0],["2025-09-11",1.15,1.18,1.15,1.16,170600.0],["2025-09-12",1.16,1.19,1.14,1.18,120000.0],["2025-09-15",1.18,1.23,1.14,1.18,304200.0],["2025-09-16",1.2,1.23,1.16,1.18,113100.0],["2025-09-17",1.18,1.22,1.16,1.17,237400.0],["2025-09-18",1.19,1.31,1.19,1.29,618900.0],["2025-09-19",1.28,1.3,0.92,0.92,2328100.0],["2025-09-22",1.05,1.13,1.03,1.05,1613200.0],["2025-09-23",1.08,1.12,1.05,1.1,385200.0],["2025-09-24",1.1,1.12,1.06,1.09,293600.0],["2025-09-25",1.07,1.1,1.02,1.07,245500.0],["2025-09-26",1.06,1.09,1.06,1.09,130100.0],["2025-09-29",1.09,1.1,1.07,1.09,374500.0],["2025-09-30",1.09,1.12,1.04,1.08,223900.0],["2025-10-01",1.05,1.08,1.02,1.03,260600.0],["2025-10-02",1.04,1.1,1.04,1.1,192900.0],["2025-10-03",1.09,1.15,1.08,1.11,240900.0],["2025-10-06",1.1,1.15,1.1,1.14,346000.0],["2025-10-07",1.14,1.15,1.06,1.11,264900.0],["2025-10-08",1.11,1.15,1.1,1.13,122400.0],["2025-10-09",1.15,1.17,1.1,1.12,182900.0],["2025-10-10",1.13,1.15,1.11,1.12,144000.0],["2025-10-13",1.14,1.14,1.07,1.1,288600.0],["2025-10-14",1.08,1.12,1.08,1.12,334400.0],["2025-10-15",1.16,1.21,1.15,1.21,580700.0],["2025-10-16",1.2,1.21,1.12,1.14,328800.0],["2025-10-17",1.13,1.16,1.07,1.08,376700.0],["2025-10-20",1.08,1.17,1.08,1.13,319700.0],["2025-10-21",1.11,1.13,1.11,1.11,94800.0],["2025-10-22",1.11,1.12,1.07,1.08,287800.0],["2025-10-23",1.08,1.1,1.06,1.08,77500.0],["2025-10-24",1.08,1.12,1.08,1.09,95700.0],["2025-10-27",1.1,1.11,1.05,1.06,365500.0],["2025-10-28",1.06,1.08,1.05,1.06,73700.0],["2025-10-29",1.06,1.07,1.01,1.02,130300.0],["2025-10-30",1.02,1.05,1.01,1.05,170500.0],["2025-10-31",1.03,1.03,1.0,1.01,344600.0],["2025-11-03",1.0,1.04,0.99,1.04,292100.0],["2025-11-04",1.02,1.15,1.01,1.13,947900.0],["2025-11-05",1.13,1.2,1.1,1.16,9010500.0],["2025-11-06",1.53,1.6,1.37,1.42,25214000.0],["2025-11-07",1.44,1.49,1.3,1.38,2238300.0],["2025-11-10",1.42,1.67,1.4,1.62,3636900.0],["2025-11-11",1.6,1.85,1.5,1.78,2117600.0],["2025-11-12",1.8,2.0,1.74,1.91,2330500.0],["2025-11-13",1.91,2.04,1.85,1.94,2148000.0],["2025-11-14",1.95,2.06,1.87,2.04,2290600.0],["2025-11-17",2.09,2.12,1.92,1.99,2069100.0],["2025-11-18",1.96,2.06,1.87,2.04,1138300.0],["2025-11-19",2.02,2.19,2.0,2.14,1107200.0],["2025-11-20",2.2,2.31,2.15,2.16,2048900.0],["2025-11-21",2.2,2.25,2.06,2.1,1535800.0],["2025-11-24",2.12,2.28,2.08,2.15,1537200.0],["2025-11-25",2.15,2.52,2.11,2.45,2555300.0],["2025-11-26",2.49,2.62,2.35,2.45,2024500.0],["2025-11-28",2.45,2.57,2.42,2.55,588900.0],["2025-12-01",2.53,2.72,2.47,2.63,1371400.0],["2025-12-02",2.64,2.65,2.48,2.56,1708900.0],["2025-12-03",2.5,2.83,2.5,2.8,1629600.0],["2025-12-04",2.84,2.92,2.75,2.79,1511500.0],["2025-12-05",2.81,2.88,2.47,2.51,1617300.0],["2025-12-08",2.51,2.56,2.33,2.37,1752200.0],["2025-12-09",2.34,2.67,2.28,2.57,2058700.0],["2025-12-10",2.57,2.58,2.44,2.5,832400.0],["2025-12-11",2.5,2.64,2.44,2.56,963000.0],["2025-12-12",2.55,2.6,2.45,2.5,839200.0],["2025-12-15",2.5,2.6,2.39,2.56,978900.0],["2025-12-16",2.56,2.63,2.34,2.45,1185800.0],["2025-12-17",2.46,2.68,2.41,2.61,1616100.0],["2025-12-18",2.6,2.97,2.53,2.96,4216600.0],["2025-12-19",2.97,3.05,2.86,2.96,2134200.0],["2025-12-22",2.97,3.11,2.94,3.01,1459200.0],["2025-12-23",3.03,3.09,2.91,2.97,1383000.0],["2025-12-24",2.98,3.18,2.94,3.08,1210700.0],["2025-12-26",3.07,3.15,3.02,3.03,963500.0],["2025-12-29",3.03,3.03,2.77,2.84,1091000.0],["2025-12-30",2.92,3.0,2.86,2.91,1216500.0],["2025-12-31",2.91,2.97,2.85,2.88,801100.0],["2026-01-02",2.87,2.92,2.57,2.66,2252200.0],["2026-01-05",2.65,2.77,2.43,2.48,2120500.0],["2026-01-06",2.47,2.52,2.34,2.45,1665700.0],["2026-01-07",2.42,2.51,2.39,2.4,1009200.0],["2026-01-08",2.39,2.54,2.39,2.4,911600.0],["2026-01-09",2.4,2.48,2.38,2.39,581600.0],["2026-01-12",2.41,2.62,2.35,2.54,1096800.0],["2026-01-13",2.54,2.66,2.5,2.62,915300.0],["2026-01-14",2.65,2.76,2.6,2.72,795500.0],["2026-01-15",2.7,2.75,2.6,2.63,531600.0],["2026-01-16",2.62,2.74,2.57,2.7,715700.0],["2026-01-20",2.68,2.81,2.61,2.78,957700.0],["2026-01-21",2.78,2.95,2.76,2.87,1296100.0],["2026-01-22",2.9,2.96,2.84,2.89,885500.0],["2026-01-23",2.9,2.92,2.75,2.82,860600.0],["2026-01-26",2.85,2.87,2.66,2.67,1012900.0],["2026-01-27",2.68,2.77,2.59,2.62,660500.0],["2026-01-28",2.7,2.91,2.5,2.61,1187400.0],["2026-01-29",2.63,2.74,2.52,2.57,632000.0],["2026-01-30",2.59,2.64,2.45,2.5,727600.0],["2026-02-02",2.49,2.64,2.43,2.57,999800.0],["2026-02-03",2.59,2.85,2.5,2.8,1530100.0],["2026-02-04",2.83,2.83,2.55,2.64,822600.0],["2026-02-05",2.57,2.7,2.51,2.52,655000.0],["2026-02-06",2.54,2.8,2.54,2.72,658000.0],["2026-02-09",2.74,2.87,2.69,2.77,993000.0],["2026-02-10",2.76,2.8,2.58,2.75,722800.0],["2026-02-11",2.78,2.79,2.61,2.77,806100.0],["2026-02-12",2.78,2.78,2.62,2.64,659900.0],["2026-02-13",2.64,2.74,2.6,2.68,421600.0],["2026-02-17",2.65,2.66,2.52,2.54,556400.0],["2026-02-18",2.54,2.6,2.47,2.5,405500.0],["2026-02-19",2.49,2.53,2.42,2.51,409700.0],["2026-02-20",2.49,2.51,2.38,2.42,447400.0],["2026-02-23",2.41,2.41,2.35,2.38,376100.0],["2026-02-24",2.38,2.43,2.36,2.41,228100.0],["2026-02-25",2.41,2.45,2.34,2.38,620100.0],["2026-02-26",2.36,2.39,2.3,2.36,532700.0],["2026-02-27",2.31,2.36,2.25,2.28,639200.0],["2026-03-02",2.25,2.54,2.25,2.52,776500.0],["2026-03-03",2.45,2.72,2.41,2.6,738300.0],["2026-03-04",2.66,2.71,2.53,2.6,3285600.0],["2026-03-05",3.55,4.2,3.12,4.02,27238200.0],["2026-03-06",4.04,4.53,4.02,4.39,5647900.0],["2026-03-09",4.37,4.53,4.23,4.37,2735200.0],["2026-03-10",4.37,4.65,4.26,4.6,2539200.0],["2026-03-11",4.55,4.64,4.4,4.58,2098100.0],["2026-03-12",4.6,4.89,4.45,4.75,2191500.0],["2026-03-13",4.8,4.8,4.54,4.66,1339500.0],["2026-03-16",4.61,4.65,4.27,4.31,1626400.0],["2026-03-17",4.32,4.77,4.25,4.71,1688000.0],["2026-03-18",4.7,4.74,4.56,4.59,1027600.0],["2026-03-19",4.55,4.63,4.46,4.52,836800.0],["2026-03-20",4.55,4.55,4.06,4.16,1886500.0],["2026-03-23",4.19,4.27,4.03,4.13,1005800.0],["2026-03-24",4.12,4.4,4.08,4.31,1133800.0],["2026-03-25",4.29,4.4,4.21,4.38,1074300.0],["2026-03-26",4.33,4.45,4.31,4.43,732100.0],["2026-03-27",4.45,4.59,4.37,4.51,1611700.0],["2026-03-30",4.52,4.74,4.45,4.59,1462700.0],["2026-03-31",4.61,5.06,4.56,4.84,2484000.0],["2026-04-01",4.85,5.02,4.7,4.79,1517900.0],["2026-04-02",4.71,4.72,4.47,4.67,1414400.0],["2026-04-06",4.73,4.73,4.34,4.58,1282400.0],["2026-04-07",4.58,4.64,4.36,4.41,1136500.0],["2026-04-08",4.59,4.59,4.34,4.37,964000.0],["2026-04-09",4.43,4.88,4.4,4.87,1709500.0],["2026-04-10",4.96,5.1,4.79,4.8,1885200.0],["2026-04-13",4.8,5.25,4.75,5.1,2244900.0],["2026-04-14",5.1,5.1,4.8,4.87,1403200.0],["2026-04-15",4.88,4.91,4.7,4.9,1068600.0],["2026-04-16",4.88,5.03,4.88,4.94,887500.0],["2026-04-17",5.08,5.11,4.75,4.94,1503500.0],["2026-04-20",4.95,5.04,4.88,4.89,803000.0],["2026-04-21",4.92,5.11,4.89,4.93,660200.0],["2026-04-22",5.0,5.21,4.98,5.17,1350400.0],["2026-04-23",5.15,5.35,5.09,5.31,1187200.0],["2026-04-24",5.33,5.36,5.1,5.32,1252300.0],["2026-04-27",5.34,5.58,5.25,5.49,1543100.0],["2026-04-28",5.47,5.57,5.22,5.28,1329800.0],["2026-04-29",5.28,5.32,5.04,5.31,1288000.0],["2026-04-30",5.3,5.53,5.3,5.52,1700600.0],["2026-05-01",5.53,5.6,5.2,5.43,1643500.0],["2026-05-04",5.31,5.64,5.25,5.47,1700400.0],["2026-05-05",5.58,6.0,5.47,5.99,2730800.0],["2026-05-06",5.94,5.94,5.49,5.56,3241800.0],["2026-05-07",5.4,5.52,4.44,4.54,4927900.0],["2026-05-08",4.55,4.75,4.3,4.46,2553900.0],["2026-05-11",4.67,4.98,4.6,4.9,2996000.0],["2026-05-12",4.85,4.97,4.48,4.62,3654100.0],["2026-05-13",4.65,4.7,4.44,4.59,2415100.0],["2026-05-14",4.64,4.8,4.63,4.66,1490600.0],["2026-05-15",4.84,4.85,4.53,4.67,1146600.0],["2026-05-18",4.63,4.82,4.54,4.7,1419100.0],["2026-05-19",4.67,4.8,4.52,4.72,1532800.0],["2026-05-20",4.72,4.78,4.59,4.67,1198800.0],["2026-05-21",4.61,4.71,4.48,4.56,1317300.0],["2026-05-22",4.54,4.76,4.5,4.7,1354100.0],["2026-05-26",4.76,5.41,4.7,5.22,5580900.0],["2026-05-27",5.29,5.46,5.09,5.3,3138200.0],["2026-05-28",5.33,5.4,5.2,5.21,1459800.0],["2026-05-29",5.21,5.52,5.12,5.45,3105900.0],["2026-06-01",5.5,5.93,5.4,5.71,3810400.0],["2026-06-02",5.72,5.9,5.58,5.67,2497500.0],["2026-06-03",5.7,5.79,5.51,5.53,1933700.0],["2026-06-04",5.5,5.75,5.45,5.52,2006300.0],["2026-06-05",5.45,5.47,5.23,5.43,2086400.0],["2026-06-08",5.58,5.96,5.5,5.63,2757800.0],["2026-06-09",5.63,5.67,5.2,5.26,2543500.0],["2026-06-10",5.39,5.88,5.33,5.66,3231300.0],["2026-06-11",5.73,5.73,5.51,5.65,1780900.0],["2026-06-12",5.69,5.85,5.68,5.7,1626600.0],["2026-06-15",5.72,5.78,5.47,5.54,3005100.0],["2026-06-16",5.5,5.58,4.82,4.84,3802200.0],["2026-06-17",4.91,5.16,4.81,4.95,2264200.0],["2026-06-18",5.0,5.1,4.81,5.02,2641800.0],["2026-06-22",5.09,5.28,5.02,5.22,1850700.0],["2026-06-23",5.04,5.29,4.96,5.11,1410600.0],["2026-06-24",5.04,5.13,4.85,5.05,2521600.0],["2026-06-25",5.08,5.11,4.89,4.98,1478200.0],["2026-06-26",4.97,5.23,4.92,5.19,11444800.0],["2026-06-29",5.16,5.42,5.08,5.35,2328600.0],["2026-06-30",5.38,5.71,5.36,5.7,2383200.0],["2026-07-01",5.65,6.11,5.63,5.98,3792500.0],["2026-07-02",6.08,6.08,5.52,5.56,2514700.0],["2026-07-06",5.61,5.91,5.5,5.72,1825038.530972],["2026-07-07",5.63,5.845,5.62,5.65,1638216.208761],["2026-07-08",5.705,6.001,5.69,5.83,2315280.58205],["2026-07-09",5.88,5.9,5.585,5.67,1753067.980072],["2026-07-10",5.66,5.72,5.41,5.63,1621398.837499],["2026-07-13",5.6,5.955,5.58,5.87,2502645.481379],["2026-07-14",6,6.078,5.47,5.62,2450314.497169],["2026-07-15",5.739,5.739,5.09,5.19,2367110.608313],["2026-07-16",5.12,5.28,5.06,5.165,2606933.966214],["2026-07-17",5.09,5.975,5.08,5.84,3702074.537127],["2026-07-20",5.82,6.05,5.452,5.51,2244561.780008],["2026-07-21",5.5,5.57,4.86,4.98,5166237.613523],["2026-07-22",4.98,5.225,4.89,5.075,1943707.039107],["2026-07-23",5.07,5.25,4.89,4.97,1944399.174843],["2026-07-24",4.97,4.98,4.62,4.64,2119500.979553],["2026-07-27",4.53,4.5924,4.37,4.5,2003842.869876],["2026-07-28",4.49,4.51,4.21,4.45,2429900.61183],["2026-07-29",4.45,4.6,4.305,4.36,1467719.797383],["2026-07-30",4.43,4.71,4.43,4.62,1402834.51865],["2026-07-31",4.68,4.79,4.54,4.76,1718889.467823],["2026-08-03",4.77,4.865,4.65,4.86,1712938.204814],["2026-08-04",4.98,5.32,4.94,5.29,2025607.921554],["2026-08-05",5.21,5.4191,5.03,5.06,2387514.700252],["2026-08-06",4.81,4.9,4.3101,4.515,3910733.16859],["2026-08-07",4.56,4.67,4.355,4.39,2125225.860581],["2026-08-10",4.3,4.475,4.202,4.325,769631.744549],["2026-08-11",4.17,4.225,4.08,4.17,2651981.228437],["2026-08-12",4.17,4.23,4.025,4.06,1820753.101421],["2026-08-13",4.22,4.34,4.145,4.2,2168947.364398],["2026-08-14",4.15,4.2388,4.13,4.18,1286507.562796]]}