{"t":"ATEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-06-12",105.6,105.6,101.04,102.0,13050.0],["2006-06-13",100.92,101.52,98.4,100.8,5933.0],["2006-06-14",100.8,101.28,99.72,99.72,6042.0],["2006-06-15",99.48,100.2,97.68,97.8,2967.0],["2006-06-16",99.0,99.0,95.04,95.04,4842.0],["2006-06-19",97.56,100.8,94.8,96.84,9642.0],["2006-06-20",95.88,99.0,88.32,89.52,21450.0],["2006-06-21",88.8,88.8,85.92,87.48,18167.0],["2006-06-22",87.48,87.6,82.92,85.56,10908.0],["2006-06-23",85.08,85.32,84.6,84.6,2933.0],["2006-06-26",88.44,88.44,81.0,82.68,8650.0],["2006-06-27",82.68,84.0,79.2,79.32,4967.0],["2006-06-28",83.28,83.28,71.76,75.6,12200.0],["2006-06-29",75.24,84.24,75.0,76.2,5508.0],["2006-06-30",78.0,78.72,74.4,75.6,2117.0],["2006-07-03",78.72,83.64,76.8,77.16,1117.0],["2006-07-05",75.96,77.76,74.4,74.52,367.0],["2006-07-06",75.36,78.12,75.36,78.0,1533.0],["2006-07-07",75.6,77.64,75.12,77.16,1000.0],["2006-07-10",78.0,78.72,73.92,75.0,2358.0],["2006-07-11",73.8,75.84,72.72,74.64,3533.0],["2006-07-12",74.76,77.4,74.76,74.76,2350.0],["2006-07-13",78.0,80.4,70.68,71.28,6408.0],["2006-07-14",76.8,76.8,69.36,69.36,2558.0],["2006-07-17",78.48,78.48,63.12,66.72,3858.0],["2006-07-18",67.8,78.48,67.8,72.0,3333.0],["2006-07-19",71.4,71.4,67.44,68.88,2767.0],["2006-07-20",76.68,76.68,64.92,66.0,2308.0],["2006-07-21",64.8,67.8,64.8,66.0,550.0],["2006-07-24",65.52,67.2,65.52,66.0,492.0],["2006-07-25",65.4,66.0,63.0,63.6,4400.0],["2006-07-26",64.2,67.2,63.84,66.24,1617.0],["2006-07-27",67.32,67.32,63.6,64.2,8008.0],["2006-07-28",63.6,66.0,60.0,62.4,13758.0],["2006-07-31",63.6,63.6,60.48,60.48,783.0],["2006-08-01",60.48,60.48,55.8,56.88,14525.0],["2006-08-02",57.0,60.24,57.0,57.84,11925.0],["2006-08-03",58.2,59.28,57.6,58.2,4317.0],["2006-08-04",57.72,60.24,57.72,58.2,9808.0],["2006-08-07",57.6,61.2,57.6,61.2,5933.0],["2006-08-08",61.2,72.48,61.2,71.4,16450.0],["2006-08-09",72.24,73.56,67.08,73.08,6933.0],["2006-08-10",71.16,75.12,65.4,72.84,3442.0],["2006-08-11",65.4,73.32,65.4,69.96,3100.0],["2006-08-14",71.64,76.2,67.92,73.68,4467.0],["2006-08-15",75.6,76.32,73.92,74.28,1350.0],["2006-08-16",76.44,77.4,73.2,73.2,1158.0],["2006-08-17",73.2,74.76,69.72,69.72,1992.0],["2006-08-18",70.44,70.44,67.44,68.4,367.0],["2006-08-21",68.4,68.64,67.8,68.16,500.0],["2006-08-22",66.72,67.8,66.0,67.8,3200.0],["2006-08-23",67.2,67.2,63.6,63.6,2692.0],["2006-08-24",66.12,71.4,60.84,62.4,5833.0],["2006-08-25",66.0,66.0,59.76,61.2,2683.0],["2006-08-28",61.8,70.2,61.8,66.0,2625.0],["2006-08-29",65.4,69.6,62.04,64.92,1183.0],["2006-08-30",64.32,66.96,63.12,66.24,792.0],["2006-08-31",66.24,71.88,66.24,67.44,1283.0],["2006-09-01",69.6,69.6,66.24,69.0,1075.0],["2006-09-05",75.84,75.84,67.44,68.76,1300.0],["2006-09-06",69.6,69.6,66.72,66.96,575.0],["2006-09-07",66.84,66.84,62.16,63.48,14967.0],["2006-09-08",61.8,65.76,61.32,65.76,17283.0],["2006-09-11",63.84,64.08,63.24,63.48,408.0],["2006-09-12",63.36,64.2,63.12,63.48,817.0],["2006-09-13",64.2,64.44,62.04,63.6,3908.0],["2006-09-14",64.8,66.48,63.0,65.88,14283.0],["2006-09-15",66.0,66.12,64.92,66.0,8833.0],["2006-09-18",67.2,69.0,66.12,68.88,3925.0],["2006-09-19",69.0,74.04,68.04,70.68,992.0],["2006-09-20",68.52,78.84,68.52,77.4,6733.0],["2006-09-21",78.36,80.76,76.8,79.68,9750.0],["2006-09-22",78.0,78.6,72.6,73.68,1333.0],["2006-09-25",78.72,78.84,69.12,72.72,1483.0],["2006-09-26",73.2,76.08,73.2,74.64,2458.0],["2006-09-27",76.2,81.0,73.44,78.0,1792.0],["2006-09-28",80.4,80.4,74.04,74.4,11483.0],["2006-09-29",74.4,74.4,66.6,68.64,1108.0],["2006-10-02",67.2,67.2,56.16,57.0,28850.0],["2006-10-03",58.2,63.36,55.2,56.04,21567.0],["2006-10-04",56.04,56.4,54.84,55.32,6775.0],["2006-10-05",55.8,55.8,54.0,54.6,4567.0],["2006-10-06",55.8,55.8,54.12,54.6,942.0],["2006-10-09",48.0,48.72,42.0,43.56,13308.0],["2006-10-10",47.16,47.16,38.4,38.52,28333.0],["2006-10-11",40.08,40.2,33.84,36.6,49367.0],["2006-10-12",38.04,38.04,33.24,33.24,20450.0],["2006-10-13",33.6,36.36,33.6,36.0,9017.0],["2006-10-16",37.8,46.8,36.0,42.48,33417.0],["2006-10-17",42.6,43.8,40.08,42.36,9983.0],["2006-10-18",42.48,42.96,39.48,39.84,3425.0],["2006-10-19",39.6,40.08,37.68,39.0,6275.0],["2006-10-20",38.76,42.36,38.76,40.44,7233.0],["2006-10-23",40.56,45.6,40.2,40.44,10125.0],["2006-10-24",40.44,42.0,39.48,40.68,9108.0],["2006-10-25",40.2,41.88,39.12,39.6,2850.0],["2006-10-26",42.0,42.0,40.08,40.68,7725.0],["2006-10-27",40.8,41.64,40.68,41.28,5167.0],["2006-10-30",40.8,41.64,40.44,41.28,4717.0],["2006-10-31",41.16,43.08,41.16,41.28,10558.0],["2006-11-01",41.16,41.64,40.08,40.2,2208.0],["2006-11-02",40.32,40.92,36.72,37.08,3392.0],["2006-11-03",38.4,39.96,37.56,39.6,4958.0],["2006-11-06",39.24,39.72,36.6,37.2,6667.0],["2006-11-07",37.56,38.52,37.56,38.52,7258.0],["2006-11-08",37.44,38.4,37.2,37.44,23408.0],["2006-11-09",37.08,38.4,36.0,36.0,4558.0],["2006-11-10",37.2,39.96,35.4,35.76,15492.0],["2006-11-13",36.0,40.44,36.0,39.72,13700.0],["2006-11-14",40.92,44.4,40.56,43.56,30042.0],["2006-11-15",44.4,45.84,43.2,44.64,28417.0],["2006-11-16",44.28,44.76,43.32,43.92,3075.0],["2006-11-17",43.32,44.88,42.84,44.28,1483.0],["2006-11-20",44.4,44.52,43.2,43.56,1442.0],["2006-11-21",44.28,44.88,44.28,44.76,3025.0],["2006-11-22",44.88,48.96,44.88,48.0,8733.0],["2006-11-24",47.64,49.44,47.52,48.0,4708.0],["2006-11-27",48.0,49.08,44.64,45.96,7083.0],["2006-11-28",47.16,48.36,46.32,47.04,1758.0],["2006-11-29",47.28,48.12,46.8,46.92,6033.0],["2006-11-30",47.04,48.36,46.8,48.36,6792.0],["2006-12-01",48.36,54.6,48.36,52.2,10567.0],["2006-12-04",51.12,56.04,51.12,53.28,24150.0],["2006-12-05",52.8,53.28,49.68,50.76,10050.0],["2006-12-06",50.52,51.12,50.04,50.16,4292.0],["2006-12-07",50.16,50.76,49.08,50.4,3725.0],["2006-12-08",50.76,50.76,49.08,50.16,3650.0],["2006-12-11",50.76,51.0,48.6,49.56,3667.0],["2006-12-12",50.04,50.4,48.72,48.72,1267.0],["2006-12-13",48.0,48.12,43.32,43.92,6900.0],["2006-12-14",44.4,46.2,39.72,41.4,17325.0],["2006-12-15",52.8,52.8,42.6,42.6,17517.0],["2006-12-18",43.2,43.2,41.64,42.72,20433.0],["2006-12-19",43.08,43.08,41.4,42.36,7792.0],["2006-12-20",42.0,42.12,40.68,41.52,5658.0],["2006-12-21",41.16,42.6,40.92,42.6,9050.0],["2006-12-22",42.6,44.16,41.76,43.8,4042.0],["2006-12-26",44.4,45.36,42.96,45.12,5133.0],["2006-12-27",46.2,46.56,44.4,45.6,2858.0],["2006-12-28",45.84,45.84,45.0,45.48,3825.0],["2006-12-29",45.12,46.56,44.76,44.76,2650.0],["2007-01-03",44.76,44.88,41.88,42.48,4367.0],["2007-01-04",42.96,43.44,42.24,42.6,2358.0],["2007-01-05",42.36,43.92,42.36,43.56,750.0],["2007-01-08",43.92,44.4,42.12,42.48,3475.0],["2007-01-09",43.08,43.08,41.04,42.36,4425.0],["2007-01-10",42.0,43.68,41.04,43.32,3575.0],["2007-01-11",43.2,44.28,42.0,42.48,3725.0],["2007-01-12",42.6,43.32,42.6,43.08,1617.0],["2007-01-16",43.44,43.8,42.6,42.6,1583.0],["2007-01-17",42.6,43.44,42.6,43.44,992.0],["2007-01-18",44.76,46.08,44.76,45.36,9100.0],["2007-01-19",45.96,53.28,45.6,53.16,17175.0],["2007-01-22",53.16,53.16,49.32,52.44,11842.0],["2007-01-23",51.96,51.96,48.0,48.84,4642.0],["2007-01-24",50.52,55.8,50.52,52.2,9425.0],["2007-01-25",51.72,52.44,48.84,51.12,4775.0],["2007-01-26",51.36,51.36,48.0,48.36,1792.0],["2007-01-29",48.6,52.2,48.36,48.84,3383.0],["2007-01-30",49.68,50.4,49.08,49.92,2758.0],["2007-01-31",49.92,51.6,49.08,51.0,1758.0],["2007-02-01",51.0,51.48,50.4,50.64,2567.0],["2007-02-02",50.4,53.88,50.04,52.32,5842.0],["2007-02-05",52.44,52.44,51.12,51.48,3400.0],["2007-02-06",51.36,52.44,49.08,50.64,2008.0],["2007-02-07",51.6,51.96,49.8,50.4,9325.0],["2007-02-08",49.92,50.76,49.8,50.76,1933.0],["2007-02-09",50.4,50.4,49.44,49.56,5742.0],["2007-02-12",49.44,49.44,47.64,48.24,6367.0],["2007-02-13",47.64,50.04,47.64,49.68,2508.0],["2007-02-14",49.2,51.36,49.2,49.44,2708.0],["2007-02-15",49.2,49.2,45.84,47.16,2567.0],["2007-02-16",46.8,47.64,45.48,46.32,2308.0],["2007-02-20",45.48,49.8,45.48,49.8,3192.0],["2007-02-21",49.2,49.2,48.0,48.0,1858.0],["2007-02-22",47.64,49.2,46.44,47.28,4642.0],["2007-02-23",48.12,60.72,48.12,60.0,63667.0],["2007-02-26",61.2,61.56,54.0,57.48,11500.0],["2007-02-27",57.6,58.8,53.4,54.96,4442.0],["2007-02-28",54.72,57.6,54.0,56.04,3550.0],["2007-03-01",54.6,56.04,49.8,54.0,2817.0],["2007-03-02",55.92,56.88,53.52,53.52,792.0],["2007-03-05",55.32,56.28,53.64,53.88,808.0],["2007-03-06",55.2,56.88,53.88,55.2,4208.0],["2007-03-07",55.2,55.2,50.52,52.92,3125.0],["2007-03-08",53.16,53.88,51.48,52.68,1775.0],["2007-03-09",52.8,53.64,51.12,53.16,1392.0],["2007-03-12",53.64,53.64,51.84,51.96,542.0],["2007-03-13",51.36,51.36,49.92,49.92,1600.0],["2007-03-14",50.28,52.32,49.2,49.2,3350.0],["2007-03-15",50.16,52.32,49.56,50.52,1158.0],["2007-03-16",50.76,50.76,49.92,50.16,933.0],["2007-03-19",52.44,52.44,50.28,51.0,650.0],["2007-03-20",51.84,51.96,50.88,51.0,542.0],["2007-03-21",50.64,53.64,50.04,50.52,3275.0],["2007-03-22",50.28,51.72,49.8,51.12,1917.0],["2007-03-23",50.76,51.48,49.44,50.04,1133.0],["2007-03-26",50.4,50.88,48.72,48.72,1383.0],["2007-03-27",49.08,49.08,48.12,48.72,5317.0],["2007-03-28",49.08,49.44,48.24,48.24,675.0],["2007-03-29",53.04,53.04,50.04,50.28,1558.0],["2007-03-30",50.28,50.88,50.28,50.4,600.0],["2007-04-02",50.4,51.6,49.2,51.48,1975.0],["2007-04-03",51.6,51.6,48.84,48.84,4450.0],["2007-04-04",49.2,49.2,43.8,45.6,7125.0],["2007-04-05",45.24,48.48,44.4,45.84,3300.0],["2007-04-09",46.68,48.24,46.08,48.0,2067.0],["2007-04-10",46.68,47.64,46.56,46.92,2100.0],["2007-04-11",46.2,47.88,42.72,46.56,3508.0],["2007-04-12",46.2,47.64,45.84,47.28,2892.0],["2007-04-13",45.84,47.76,45.48,47.76,1317.0],["2007-04-16",47.76,47.76,44.76,44.76,1125.0],["2007-04-17",45.12,46.2,44.52,45.48,2042.0],["2007-04-18",46.08,48.0,45.48,47.04,2025.0],["2007-04-19",46.56,47.28,44.4,46.92,1100.0],["2007-04-20",46.92,47.28,45.96,46.32,2025.0],["2007-04-23",44.76,45.6,44.16,44.16,1833.0],["2007-04-24",44.64,44.64,42.84,42.84,4950.0],["2007-04-25",42.6,42.6,41.64,41.88,3500.0],["2007-04-26",41.52,45.0,40.2,42.6,7208.0],["2007-04-27",44.28,44.28,42.72,43.32,5858.0],["2007-04-30",43.8,43.8,42.84,42.96,3183.0],["2007-05-01",43.92,44.4,42.0,42.72,3592.0],["2007-05-02",43.2,43.56,40.44,40.8,3583.0],["2007-05-03",40.8,42.96,40.8,42.6,2742.0],["2007-05-04",43.08,43.08,42.0,42.0,133.0],["2007-05-07",41.88,42.72,41.88,42.48,833.0],["2007-05-08",42.0,42.12,41.28,42.12,3800.0],["2007-05-09",41.88,42.36,40.92,41.4,742.0],["2007-05-10",40.92,42.0,39.6,39.72,2775.0],["2007-05-11",41.04,41.04,39.24,40.2,2000.0],["2007-05-14",39.96,40.08,39.12,39.6,1242.0],["2007-05-15",39.96,40.32,39.36,39.72,717.0],["2007-05-16",39.84,40.8,39.48,39.48,2400.0],["2007-05-17",39.24,42.96,39.24,42.72,5067.0],["2007-05-18",41.88,42.72,41.4,41.52,3600.0],["2007-05-21",41.28,42.48,41.28,41.88,1500.0],["2007-05-22",41.4,42.36,41.28,41.4,2358.0],["2007-05-23",41.64,42.24,40.32,42.24,3683.0],["2007-05-24",41.52,41.76,41.4,41.76,575.0],["2007-05-25",41.4,41.52,40.32,40.92,1900.0],["2007-05-29",40.8,43.8,40.2,41.76,13225.0],["2007-05-30",42.36,44.16,41.88,43.2,7217.0],["2007-05-31",43.2,44.28,42.6,44.28,3100.0],["2007-06-01",44.4,44.52,43.2,43.8,1858.0],["2007-06-04",44.16,45.36,43.92,43.92,1683.0],["2007-06-05",43.92,44.76,43.8,43.92,975.0],["2007-06-06",43.92,44.04,40.2,42.12,5475.0],["2007-06-07",42.48,44.64,42.48,42.48,683.0],["2007-06-08",44.64,44.64,42.12,42.6,1167.0],["2007-06-11",43.8,43.8,42.48,42.6,875.0],["2007-06-12",42.6,44.52,41.4,42.72,3775.0],["2007-06-13",42.24,42.96,42.12,42.24,1450.0],["2007-06-14",42.24,43.2,42.12,42.72,7042.0],["2007-06-15",43.44,43.56,42.84,43.2,2367.0],["2007-06-18",42.6,44.64,42.6,43.56,4275.0],["2007-06-19",44.76,45.6,44.4,44.88,5342.0],["2007-06-20",45.12,49.32,45.0,48.0,5675.0],["2007-06-21",48.0,48.36,45.6,46.2,1308.0],["2007-06-22",46.44,47.04,44.64,45.48,917.0],["2007-06-25",45.6,46.68,45.36,46.56,4992.0],["2007-06-26",47.4,47.4,45.0,46.08,4025.0],["2007-06-27",46.56,46.56,43.08,43.68,2258.0],["2007-06-28",43.68,45.12,43.44,44.4,1925.0],["2007-06-29",44.4,46.8,42.12,45.6,35425.0],["2007-07-02",45.6,46.68,43.32,44.64,2792.0],["2007-07-03",44.28,44.28,43.32,44.04,4883.0],["2007-07-05",43.56,46.08,43.56,46.08,2467.0],["2007-07-06",46.56,46.68,44.4,45.36,1117.0],["2007-07-09",45.36,45.6,44.4,45.0,1658.0],["2007-07-10",44.52,44.52,44.16,44.16,1183.0],["2007-07-11",44.28,45.6,44.04,44.88,5983.0],["2007-07-12",44.64,45.84,44.4,45.0,8733.0],["2007-07-13",45.0,46.8,43.2,45.96,6592.0],["2007-07-16",46.56,49.2,45.6,49.2,7008.0],["2007-07-17",49.2,52.2,49.2,51.24,2650.0],["2007-07-18",50.4,51.12,49.08,50.4,1442.0],["2007-07-19",49.2,51.6,47.76,50.64,2975.0],["2007-07-20",49.2,51.6,48.6,49.2,6400.0],["2007-07-23",49.32,51.0,49.32,51.0,9083.0],["2007-07-24",51.24,51.24,48.6,49.8,3850.0],["2007-07-25",49.32,50.16,49.2,49.8,425.0],["2007-07-26",49.2,49.68,47.4,48.0,9050.0],["2007-07-27",48.0,48.24,46.44,46.8,25033.0],["2007-07-30",46.32,48.6,43.2,45.24,2325.0],["2007-07-31",45.6,50.88,45.24,46.2,3958.0],["2007-08-01",45.6,48.24,45.0,46.56,3033.0],["2007-08-02",47.04,50.64,45.96,50.4,3808.0],["2007-08-03",52.92,52.92,45.6,48.0,6850.0],["2007-08-06",47.52,49.92,45.36,47.64,2883.0],["2007-08-07",48.84,49.44,43.32,48.12,71567.0],["2007-08-08",47.88,49.2,45.48,48.24,5525.0],["2007-08-09",47.4,47.76,46.44,47.28,1492.0],["2007-08-10",46.92,48.6,45.48,47.76,10633.0],["2007-08-13",48.0,48.0,45.96,46.92,6042.0],["2007-08-14",46.8,47.4,43.8,43.8,2492.0],["2007-08-15",43.2,45.24,43.2,44.64,858.0],["2007-08-16",43.68,46.44,43.68,45.6,1967.0],["2007-08-17",46.32,46.8,43.8,46.2,2492.0],["2007-08-20",46.08,48.0,46.08,48.0,1267.0],["2007-08-21",48.0,49.2,44.4,47.16,6883.0],["2007-08-22",48.12,49.68,45.84,46.8,4825.0],["2007-08-23",47.4,48.0,45.96,47.88,1975.0],["2007-08-24",48.0,48.0,43.32,45.6,3092.0],["2007-08-27",46.2,47.04,44.4,44.4,21908.0],["2007-08-28",45.0,45.0,44.4,44.4,2350.0],["2007-08-29",44.88,45.12,44.64,44.76,458.0],["2007-08-30",45.0,45.12,44.4,44.4,967.0],["2007-08-31",45.6,45.6,44.28,44.28,483.0],["2007-09-04",44.88,45.36,44.88,45.36,350.0],["2007-09-05",45.6,45.6,44.52,44.52,2742.0],["2007-09-06",44.52,44.52,40.8,41.04,1775.0],["2007-09-07",41.16,42.0,41.04,41.52,600.0],["2007-09-10",42.0,42.0,39.84,41.28,575.0],["2007-09-11",42.0,42.6,40.32,42.24,1833.0],["2007-09-12",42.24,45.0,42.24,43.8,2825.0],["2007-09-13",44.16,44.28,42.48,44.16,2433.0],["2007-09-14",44.76,48.0,44.52,46.8,4633.0],["2007-09-17",47.16,47.16,45.48,46.2,1300.0],["2007-09-18",47.4,47.76,44.16,45.0,3333.0],["2007-09-19",45.6,45.72,41.64,42.6,8892.0],["2007-09-20",42.12,43.2,41.76,42.0,3158.0],["2007-09-21",42.72,46.44,42.0,43.2,22575.0],["2007-09-24",43.08,44.4,42.0,43.32,5717.0],["2007-09-25",43.32,43.8,41.52,42.12,12292.0],["2007-09-26",42.6,42.6,41.52,42.12,8525.0],["2007-09-27",44.88,44.88,40.2,41.52,23067.0],["2007-09-28",41.4,42.0,40.56,41.28,31092.0],["2007-10-01",41.64,43.8,41.4,42.84,8325.0],["2007-10-02",42.36,42.6,41.4,42.12,5058.0],["2007-10-03",42.24,44.4,41.4,43.8,7108.0],["2007-10-04",43.56,47.04,43.56,46.56,5717.0],["2007-10-05",46.92,48.0,46.92,47.4,5000.0],["2007-10-08",47.76,47.76,45.6,47.16,2167.0],["2007-10-09",46.68,47.64,46.32,47.4,1417.0],["2007-10-10",47.28,47.4,47.16,47.4,1258.0],["2007-10-11",47.16,47.64,46.56,47.16,2183.0],["2007-10-12",47.52,47.76,47.28,47.52,833.0],["2007-10-15",47.64,52.08,47.64,51.84,10517.0],["2007-10-16",51.0,51.0,45.6,48.24,4800.0],["2007-10-17",49.68,51.96,48.48,51.24,5267.0],["2007-10-18",51.48,53.76,50.76,51.36,7983.0],["2007-10-19",51.0,53.64,51.0,52.56,2450.0],["2007-10-22",51.24,53.88,48.6,50.4,4633.0],["2007-10-23",51.72,53.76,49.68,51.24,7767.0],["2007-10-24",51.0,51.0,48.72,49.92,3050.0],["2007-10-25",50.4,54.0,50.28,51.72,10933.0],["2007-10-26",52.44,52.8,47.88,49.8,14825.0],["2007-10-29",53.52,53.52,49.56,49.8,4900.0],["2007-10-30",50.28,51.6,50.28,51.0,1650.0],["2007-10-31",51.0,51.6,49.8,51.12,2083.0],["2007-11-01",51.12,51.84,49.56,50.64,1933.0],["2007-11-02",51.48,51.48,48.0,48.24,3117.0],["2007-11-05",49.8,50.16,48.0,48.12,1033.0],["2007-11-06",48.6,49.44,47.64,47.76,6917.0],["2007-11-07",47.76,48.0,46.2,46.92,850.0],["2007-11-08",47.76,47.88,45.72,46.68,1367.0],["2007-11-09",44.76,46.8,44.76,45.84,600.0],["2007-11-12",45.6,47.16,45.48,45.48,2158.0],["2007-11-13",46.2,46.2,45.24,45.24,2267.0],["2007-11-14",45.24,45.24,43.92,45.0,2292.0],["2007-11-15",45.0,45.0,43.2,44.28,2625.0],["2007-11-16",43.92,44.76,43.68,44.64,1583.0],["2007-11-19",44.28,46.2,44.28,46.2,1167.0],["2007-11-20",46.2,52.92,46.2,52.08,6425.0],["2007-11-21",51.24,52.08,49.08,51.36,2608.0],["2007-11-23",51.0,51.84,50.88,51.0,208.0],["2007-11-26",50.64,54.96,50.64,51.36,4925.0],["2007-11-27",51.84,52.8,51.84,52.8,308.0],["2007-11-28",54.0,54.0,48.84,52.32,1283.0],["2007-11-29",52.8,53.88,52.8,53.16,21983.0],["2007-11-30",52.8,55.68,52.8,55.2,2592.0],["2007-12-03",56.04,57.0,54.24,55.08,1925.0],["2007-12-04",55.2,58.44,55.2,58.32,2692.0],["2007-12-05",57.72,60.48,55.2,55.56,5025.0],["2007-12-06",55.2,57.12,55.2,56.16,1525.0],["2007-12-07",56.52,57.6,56.52,56.64,1342.0],["2007-12-10",57.12,58.56,56.4,58.32,1642.0],["2007-12-11",58.44,61.92,55.2,59.88,4125.0],["2007-12-12",61.32,61.32,57.6,59.88,6225.0],["2007-12-13",60.0,60.0,58.56,58.8,1300.0],["2007-12-14",59.88,63.0,59.16,60.36,12717.0],["2007-12-17",60.36,60.48,57.72,59.28,3658.0],["2007-12-18",60.0,60.0,55.2,57.12,3183.0],["2007-12-19",55.56,58.2,55.2,57.24,1300.0],["2007-12-20",57.24,60.72,56.4,58.2,4050.0],["2007-12-21",59.76,63.6,59.16,63.0,6175.0],["2007-12-24",62.88,62.88,59.76,61.2,700.0],["2007-12-26",60.24,61.68,60.12,61.32,1983.0],["2007-12-27",60.36,61.8,60.24,61.2,1617.0],["2007-12-28",60.48,61.2,60.12,60.12,533.0],["2007-12-31",60.12,63.0,58.92,60.48,2867.0],["2008-01-02",60.48,60.48,58.2,58.2,3758.0],["2008-01-03",59.28,59.76,58.08,58.56,2633.0],["2008-01-04",58.56,58.8,57.48,57.72,1475.0],["2008-01-07",59.04,59.76,56.04,56.4,4342.0],["2008-01-08",55.92,56.64,54.6,56.64,1833.0],["2008-01-09",56.88,57.0,54.72,57.0,7092.0],["2008-01-10",54.6,60.0,54.6,58.08,8133.0],["2008-01-11",57.84,59.4,56.16,57.0,3433.0],["2008-01-14",56.52,58.44,56.16,57.24,2583.0],["2008-01-15",57.48,57.6,54.96,57.0,5292.0],["2008-01-16",56.4,60.0,56.4,58.92,3075.0],["2008-01-17",60.0,63.0,56.16,61.32,5958.0],["2008-01-18",61.2,62.52,56.52,59.64,4050.0],["2008-01-22",59.4,60.0,58.44,59.4,517.0],["2008-01-23",60.36,60.48,59.16,59.52,23200.0],["2008-01-24",58.8,61.2,58.8,61.2,1550.0],["2008-01-25",61.2,61.2,57.24,60.12,3817.0],["2008-01-28",60.84,63.0,57.6,61.8,5058.0],["2008-01-29",62.88,63.0,59.52,63.0,10625.0],["2008-01-30",62.04,63.6,60.24,61.56,1300.0],["2008-01-31",61.44,62.76,60.0,61.32,1025.0],["2008-02-01",61.92,63.0,59.64,61.68,3317.0],["2008-02-04",62.52,62.76,56.88,60.0,2392.0],["2008-02-05",60.72,62.76,60.6,62.76,2158.0],["2008-02-06",63.0,63.84,61.44,63.84,4450.0],["2008-02-07",64.8,69.0,63.12,67.44,10350.0],["2008-02-08",68.16,71.88,68.16,70.44,11892.0],["2008-02-11",71.28,73.2,69.72,72.48,15825.0],["2008-02-12",65.88,73.44,65.76,72.12,12458.0],["2008-02-13",73.44,73.44,72.36,72.6,5258.0],["2008-02-14",72.24,75.24,71.4,73.32,10117.0],["2008-02-15",72.36,75.48,72.36,74.52,14200.0],["2008-02-19",75.96,78.36,75.0,77.28,10842.0],["2008-02-20",77.28,77.4,67.2,73.08,10208.0],["2008-02-21",73.08,75.48,71.88,72.24,6800.0],["2008-02-22",72.84,73.2,67.2,72.12,3792.0],["2008-02-25",71.4,73.2,69.72,70.8,3158.0],["2008-02-26",70.8,71.64,69.6,71.4,2458.0],["2008-02-27",71.76,72.24,70.08,70.44,13058.0],["2008-02-28",71.04,72.12,67.2,69.72,5633.0],["2008-02-29",69.84,72.0,69.0,69.36,4392.0],["2008-03-03",67.92,69.0,66.72,68.4,3808.0],["2008-03-04",68.4,69.0,66.0,66.48,4992.0],["2008-03-05",66.0,69.0,66.0,67.56,3700.0],["2008-03-06",68.04,68.04,64.8,65.88,7017.0],["2008-03-07",64.8,65.76,60.12,64.32,5600.0],["2008-03-10",65.88,65.88,63.36,63.6,15050.0],["2008-03-11",63.6,63.6,58.8,61.2,7400.0],["2008-03-12",60.6,61.08,58.2,60.6,6608.0],["2008-03-13",60.6,60.6,58.92,60.24,7142.0],["2008-03-14",60.96,63.24,57.0,60.12,4708.0],["2008-03-17",60.0,60.6,57.0,60.48,2958.0],["2008-03-18",60.12,61.32,57.84,58.8,4317.0],["2008-03-19",57.72,58.68,54.6,56.88,10308.0],["2008-03-20",57.0,58.32,54.12,55.2,2908.0],["2008-03-24",54.6,55.68,54.48,54.84,2250.0],["2008-03-25",55.2,58.32,55.2,55.92,3792.0],["2008-03-26",56.4,59.88,54.6,55.68,1917.0],["2008-03-27",54.0,59.88,54.0,59.88,13175.0],["2008-03-28",61.2,62.04,59.04,60.36,1658.0],["2008-03-31",61.8,61.8,59.4,60.24,3592.0],["2008-04-01",60.6,62.52,57.72,62.4,11158.0],["2008-04-02",59.4,62.64,58.56,58.8,9542.0],["2008-04-03",58.8,63.0,58.8,62.04,2158.0],["2008-04-04",62.88,66.12,62.76,66.12,4292.0],["2008-04-07",66.24,66.96,62.88,63.0,7542.0],["2008-04-08",62.28,63.0,62.28,62.88,2917.0],["2008-04-09",62.64,63.0,60.24,60.36,2208.0],["2008-04-10",60.36,61.8,60.12,61.68,1292.0],["2008-04-11",60.48,62.88,58.8,59.16,3825.0],["2008-04-14",59.52,61.68,57.48,57.72,4733.0],["2008-04-15",57.6,58.2,56.16,57.24,5967.0],["2008-04-16",57.0,57.96,56.88,57.6,7350.0],["2008-04-17",58.2,58.68,56.76,57.72,10192.0],["2008-04-18",59.76,60.84,57.0,58.92,7333.0],["2008-04-21",61.56,61.8,58.08,58.2,6075.0],["2008-04-22",58.44,60.0,58.2,59.04,1050.0],["2008-04-23",60.24,64.56,59.16,62.64,10958.0],["2008-04-24",63.0,63.96,62.28,63.72,3950.0],["2008-04-25",63.12,63.12,57.12,59.4,6617.0],["2008-04-28",59.88,60.24,58.2,58.2,1275.0],["2008-04-29",57.84,62.4,57.84,60.84,1575.0],["2008-04-30",60.48,61.08,57.36,57.96,3292.0],["2008-05-01",58.44,60.0,58.32,59.52,633.0],["2008-05-02",59.16,59.76,56.88,58.2,2692.0],["2008-05-05",58.92,60.6,57.0,57.12,1992.0],["2008-05-06",56.28,60.12,56.28,59.4,4375.0],["2008-05-07",60.12,61.44,57.36,59.4,2667.0],["2008-05-08",57.12,61.2,54.0,59.28,5800.0],["2008-05-09",57.0,60.48,55.44,60.36,4725.0],["2008-05-12",59.64,61.8,57.72,61.08,4900.0],["2008-05-13",59.88,60.48,59.52,60.12,1300.0],["2008-05-14",58.68,59.28,57.12,58.44,2050.0],["2008-05-15",57.96,58.44,57.0,57.96,2433.0],["2008-05-16",58.2,58.56,57.36,58.56,792.0],["2008-05-19",58.8,61.2,57.0,58.08,20125.0],["2008-05-20",58.2,60.0,58.2,59.4,3750.0],["2008-05-21",59.76,60.0,56.76,60.0,4800.0],["2008-05-22",59.64,60.0,58.8,59.76,1575.0],["2008-05-23",59.76,60.0,59.52,60.0,383.0],["2008-05-27",59.88,61.44,59.52,61.32,1733.0],["2008-05-28",58.68,60.36,58.2,59.88,2792.0],["2008-05-29",59.52,60.36,59.52,60.12,3600.0],["2008-05-30",59.64,60.0,58.2,59.76,3000.0],["2008-06-02",60.12,60.36,58.56,59.76,1825.0],["2008-06-03",60.12,60.12,57.6,58.44,5083.0],["2008-06-04",58.68,58.68,55.2,55.32,3333.0],["2008-06-05",54.0,59.88,51.36,59.88,50033.0],["2008-06-06",58.2,59.76,54.24,54.24,2583.0],["2008-06-09",53.52,54.0,52.8,52.92,3800.0],["2008-06-10",53.64,54.0,52.44,54.0,1208.0],["2008-06-11",54.6,54.6,52.2,53.28,2983.0],["2008-06-12",54.72,58.8,51.96,52.8,3767.0],["2008-06-13",53.4,55.2,52.32,54.72,1833.0],["2008-06-16",52.8,55.56,52.32,55.56,3725.0],["2008-06-17",55.56,55.92,54.48,55.92,1917.0],["2008-06-18",55.8,55.8,53.16,53.88,2558.0],["2008-06-19",52.8,53.64,52.2,52.44,5533.0],["2008-06-20",52.44,52.8,52.2,52.44,2450.0],["2008-06-23",51.6,52.44,50.04,51.6,2992.0],["2008-06-24",49.8,52.68,49.32,52.2,1383.0],["2008-06-25",51.96,51.96,50.04,51.12,6183.0],["2008-06-26",50.76,51.84,50.04,51.0,12858.0],["2008-06-27",50.4,54.24,48.6,49.2,192067.0],["2008-06-30",50.88,55.68,48.36,48.96,4867.0],["2008-07-01",48.36,49.2,45.6,46.92,8558.0],["2008-07-02",47.88,51.96,45.6,46.92,8408.0],["2008-07-03",46.92,46.92,44.64,46.44,2625.0],["2008-07-07",46.56,46.56,40.92,40.92,5217.0],["2008-07-08",41.4,45.48,41.4,45.36,4392.0],["2008-07-09",45.48,47.88,45.0,46.44,4200.0],["2008-07-10",46.32,49.56,43.92,47.76,4308.0],["2008-07-11",47.16,52.2,47.16,51.72,4425.0],["2008-07-14",52.68,52.68,45.12,47.4,8342.0],["2008-07-15",46.8,48.0,45.0,47.76,3808.0],["2008-07-16",48.36,54.24,47.16,53.28,5092.0],["2008-07-17",53.76,54.0,52.56,54.0,2467.0],["2008-07-18",54.0,54.48,52.8,53.28,3725.0],["2008-07-21",53.04,55.2,53.04,54.0,1133.0],["2008-07-22",53.64,55.8,46.2,54.0,3750.0],["2008-07-23",54.0,55.2,52.32,53.52,1792.0],["2008-07-24",53.88,55.2,53.04,54.0,5667.0],["2008-07-25",53.04,54.36,53.04,54.0,2717.0],["2008-07-28",53.76,54.0,52.08,52.2,2150.0],["2008-07-29",52.2,55.2,52.2,54.84,4000.0],["2008-07-30",55.8,58.32,55.68,57.48,4192.0],["2008-07-31",56.04,58.56,54.96,57.36,2925.0],["2008-08-01",56.28,59.88,56.16,57.12,2375.0],["2008-08-04",57.0,60.12,54.12,59.64,10225.0],["2008-08-05",58.8,59.64,56.76,56.88,3992.0],["2008-08-06",56.4,60.0,54.48,58.32,3283.0],["2008-08-07",57.24,59.88,57.24,58.32,3008.0],["2008-08-08",58.56,60.0,58.08,60.0,4825.0],["2008-08-11",60.0,61.8,59.4,60.48,3567.0],["2008-08-12",60.0,60.6,57.84,60.6,2758.0],["2008-08-13",60.12,60.6,59.4,60.24,3183.0],["2008-08-14",59.4,60.6,59.4,60.12,4242.0],["2008-08-15",60.36,60.6,58.8,59.88,3992.0],["2008-08-18",60.0,60.36,59.52,60.24,1925.0],["2008-08-19",59.4,60.0,59.4,59.88,2100.0],["2008-08-20",59.88,60.0,59.4,59.88,4017.0],["2008-08-21",59.64,60.12,58.2,59.28,25742.0],["2008-08-22",59.4,59.4,58.08,58.68,2817.0],["2008-08-25",58.32,58.68,55.2,56.04,2975.0],["2008-08-26",55.92,58.08,53.88,54.84,1283.0],["2008-08-27",55.2,58.8,55.2,58.56,2058.0],["2008-08-28",58.56,60.12,56.28,60.12,2667.0],["2008-08-29",59.76,59.76,55.32,57.48,5150.0],["2008-09-02",59.16,59.16,54.0,54.6,3400.0],["2008-09-03",54.72,56.04,54.0,55.68,3542.0],["2008-09-04",55.44,55.68,52.2,52.2,2750.0],["2008-09-05",54.12,56.28,50.04,56.28,4100.0],["2008-09-08",56.88,57.6,52.56,57.12,4125.0],["2008-09-09",57.6,57.6,54.48,54.84,3225.0],["2008-09-10",56.28,56.88,52.08,52.56,6642.0],["2008-09-11",51.84,53.4,49.8,52.92,4392.0],["2008-09-12",49.44,52.2,46.32,51.0,8150.0],["2008-09-15",49.92,61.2,48.72,52.32,18750.0],["2008-09-16",47.04,51.72,47.04,51.72,8908.0],["2008-09-17",50.4,51.84,46.32,46.32,2617.0],["2008-09-18",47.76,55.68,47.28,55.2,10750.0],["2008-09-19",58.56,58.56,51.6,54.12,33958.0],["2008-09-22",53.64,57.48,53.04,54.0,4500.0],["2008-09-23",53.88,55.68,53.28,53.64,3775.0],["2008-09-24",53.4,53.4,50.64,50.88,2575.0],["2008-09-25",51.0,54.0,50.88,52.92,8258.0],["2008-09-26",52.8,57.6,51.0,57.48,3867.0],["2008-09-29",57.48,57.6,25.92,50.88,5300.0],["2008-09-30",51.48,57.48,51.48,55.2,4000.0],["2008-10-01",54.84,57.48,49.32,51.48,3142.0],["2008-10-02",51.12,54.6,49.32,51.6,10650.0],["2008-10-03",52.2,55.44,50.76,51.96,6308.0],["2008-10-06",51.36,57.24,48.12,54.24,4542.0],["2008-10-07",54.84,56.28,49.92,49.92,3975.0],["2008-10-08",48.72,56.28,46.8,52.56,6117.0],["2008-10-09",53.28,53.28,46.8,48.0,6133.0],["2008-10-10",46.68,56.28,42.12,56.28,7775.0],["2008-10-13",56.28,60.0,55.68,60.0,4783.0],["2008-10-14",58.08,58.32,49.92,58.08,4525.0],["2008-10-15",57.12,58.08,48.0,48.6,3367.0],["2008-10-16",48.96,58.08,48.6,58.08,4842.0],["2008-10-17",52.08,57.6,51.48,56.4,12075.0],["2008-10-20",57.84,57.84,55.32,56.4,5167.0],["2008-10-21",55.68,57.96,50.88,51.6,3375.0],["2008-10-22",49.2,54.72,49.2,49.56,2317.0],["2008-10-23",50.52,52.56,48.24,51.6,2650.0],["2008-10-24",48.36,54.24,48.36,53.88,2792.0],["2008-10-27",53.52,53.52,48.36,48.36,3717.0],["2008-10-28",48.84,48.84,45.0,48.0,6242.0],["2008-10-29",48.36,48.48,45.12,47.16,7483.0],["2008-10-30",48.0,48.0,40.92,43.08,37742.0],["2008-10-31",42.96,47.52,38.52,47.16,5525.0],["2008-11-03",48.36,51.72,44.64,45.96,4300.0],["2008-11-04",46.8,46.8,41.4,42.96,6292.0],["2008-11-05",42.6,45.12,36.24,36.96,9267.0],["2008-11-06",37.44,44.64,33.0,41.28,10208.0],["2008-11-07",41.64,42.96,40.32,42.24,4567.0],["2008-11-10",48.0,48.0,42.24,42.24,5575.0],["2008-11-11",42.0,43.08,36.0,39.0,4042.0],["2008-11-12",38.52,38.76,34.32,34.44,3683.0],["2008-11-13",34.56,38.28,31.8,38.16,5450.0],["2008-11-14",37.92,39.96,32.88,32.88,3642.0],["2008-11-17",33.0,33.72,30.96,30.96,5017.0],["2008-11-18",31.8,31.8,24.0,25.68,15508.0],["2008-11-19",26.4,30.24,23.28,23.28,19258.0],["2008-11-20",23.16,25.8,22.68,23.88,8750.0],["2008-11-21",22.32,24.12,20.76,22.2,8217.0],["2008-11-24",22.8,23.76,22.08,22.92,13217.0],["2008-11-25",23.16,23.52,21.36,22.56,5017.0],["2008-11-26",22.08,24.96,20.76,24.6,5242.0],["2008-11-28",24.48,24.96,22.8,23.88,3900.0],["2008-12-01",23.52,23.52,18.12,18.12,10142.0],["2008-12-02",22.8,24.0,19.92,20.4,11850.0],["2008-12-03",21.12,21.12,19.44,20.28,4392.0],["2008-12-04",20.88,23.64,20.4,22.2,34042.0],["2008-12-05",21.96,29.88,21.6,29.28,4575.0],["2008-12-08",29.76,33.0,29.4,30.0,8025.0],["2008-12-09",29.76,32.4,29.4,30.96,4083.0],["2008-12-10",31.8,38.16,31.8,35.28,2758.0],["2008-12-11",35.64,36.24,33.96,33.96,6008.0],["2008-12-12",33.6,33.6,31.32,33.48,4367.0],["2008-12-15",33.48,36.12,32.76,34.68,1258.0],["2008-12-16",35.28,36.0,34.68,35.04,7958.0],["2008-12-17",34.68,34.8,33.6,34.08,2692.0],["2008-12-18",34.44,34.68,32.88,33.0,3983.0],["2008-12-19",34.68,34.92,29.64,31.32,12333.0],["2008-12-22",28.08,31.68,26.16,30.0,6600.0],["2008-12-23",30.12,30.6,29.28,29.52,3333.0],["2008-12-24",29.52,30.24,29.28,30.24,5492.0],["2008-12-26",30.0,30.72,28.56,29.52,1692.0],["2008-12-29",29.52,30.96,27.0,28.08,1308.0],["2008-12-30",28.32,28.92,25.8,27.36,6958.0],["2008-12-31",28.2,37.2,26.88,28.2,28083.0],["2009-01-02",28.2,30.72,27.96,29.64,2567.0],["2009-01-05",30.72,31.8,30.72,31.8,4458.0],["2009-01-06",32.04,33.12,31.92,32.4,11867.0],["2009-01-07",31.92,32.76,30.6,31.8,23133.0],["2009-01-08",34.08,36.72,33.12,36.24,3425.0],["2009-01-09",36.0,36.12,32.28,32.28,7692.0],["2009-01-12",33.0,34.68,32.76,32.76,3692.0],["2009-01-13",33.0,38.16,33.0,33.72,4225.0],["2009-01-14",33.72,36.0,32.76,33.0,3942.0],["2009-01-15",33.0,33.84,31.44,33.0,7867.0],["2009-01-16",33.24,34.44,31.8,33.84,7442.0],["2009-01-20",33.24,33.6,28.8,28.8,6792.0],["2009-01-21",30.0,31.92,26.88,30.96,7183.0],["2009-01-22",30.24,30.24,28.2,29.16,2150.0],["2009-01-23",28.32,28.8,27.36,27.48,4075.0],["2009-01-26",28.08,28.8,27.6,28.32,1142.0],["2009-01-27",28.32,30.6,24.0,25.2,9808.0],["2009-01-28",26.4,38.04,25.32,28.92,6883.0],["2009-01-29",28.44,28.8,27.0,27.0,2592.0],["2009-01-30",27.24,28.92,26.04,26.04,1908.0],["2009-02-02",26.28,29.52,26.16,28.68,8983.0],["2009-02-03",29.04,31.2,27.12,29.76,23992.0],["2009-02-04",30.0,30.0,27.84,28.2,6958.0],["2009-02-05",28.2,28.2,27.0,27.72,4425.0],["2009-02-06",27.48,28.8,27.48,28.44,4400.0],["2009-02-09",28.2,28.2,27.0,27.48,2050.0],["2009-02-10",27.36,28.8,26.52,26.52,4033.0],["2009-02-11",26.76,26.76,26.4,26.52,1617.0],["2009-02-12",27.0,27.0,25.8,26.04,1667.0],["2009-02-13",26.16,26.16,25.8,25.92,3117.0],["2009-02-17",25.44,26.4,25.44,25.92,3050.0],["2009-02-18",26.04,26.76,25.68,25.68,7250.0],["2009-02-19",26.04,26.28,25.8,25.8,3417.0],["2009-02-20",25.8,27.84,24.96,25.2,3908.0],["2009-02-23",25.32,25.32,23.04,23.04,4100.0],["2009-02-24",23.4,26.52,22.32,23.76,13600.0],["2009-02-25",23.4,23.64,21.0,21.84,7592.0],["2009-02-26",22.08,23.04,20.16,20.64,4767.0],["2009-02-27",20.16,31.8,19.92,19.92,4317.0],["2009-03-02",19.92,21.84,17.52,17.52,4258.0],["2009-03-03",17.88,21.24,17.76,20.4,12175.0],["2009-03-04",20.76,21.24,17.52,17.64,8575.0],["2009-03-05",17.64,17.88,13.2,13.8,6433.0],["2009-03-06",14.64,15.6,13.8,15.36,18150.0],["2009-03-09",15.6,15.84,14.16,14.16,12942.0],["2009-03-10",14.64,15.0,13.44,14.16,25592.0],["2009-03-11",14.76,17.16,13.8,14.04,12233.0],["2009-03-12",13.92,14.64,13.32,13.8,30533.0],["2009-03-13",14.04,15.36,14.04,14.28,12758.0],["2009-03-16",14.88,15.96,13.44,13.68,10425.0],["2009-03-17",14.16,17.28,13.44,14.04,14017.0],["2009-03-18",14.04,15.24,13.56,14.16,11200.0],["2009-03-19",14.28,15.24,14.16,15.0,6600.0],["2009-03-20",15.24,15.6,13.8,13.92,14825.0],["2009-03-23",14.4,16.8,14.4,16.8,11467.0],["2009-03-24",16.56,18.6,15.36,16.8,6942.0],["2009-03-25",17.04,20.52,15.96,20.4,14467.0],["2009-03-26",20.76,22.44,20.64,21.48,26558.0],["2009-03-27",21.0,21.72,19.32,20.04,8933.0],["2009-03-30",19.44,21.24,19.44,20.52,9425.0],["2009-03-31",20.76,21.6,20.4,21.24,6433.0],["2009-04-01",20.76,24.12,20.28,23.4,14133.0],["2009-04-02",23.88,26.52,23.28,23.76,11517.0],["2009-04-03",23.4,23.4,21.36,22.08,5617.0],["2009-04-06",21.6,23.04,21.6,22.92,2467.0],["2009-04-07",22.56,23.16,22.56,22.68,10233.0],["2009-04-08",23.52,24.0,22.68,23.28,6775.0],["2009-04-09",23.88,24.0,22.44,23.28,11233.0],["2009-04-13",22.92,25.08,21.96,25.08,6567.0],["2009-04-14",24.6,26.28,23.28,23.28,5092.0],["2009-04-15",23.4,23.76,21.72,23.76,5250.0],["2009-04-16",24.0,24.48,22.32,22.44,15725.0],["2009-04-17",22.56,22.56,21.6,21.84,4025.0],["2009-04-20",21.24,22.2,18.0,18.48,8100.0],["2009-04-21",18.84,21.0,18.84,19.8,17533.0],["2009-04-22",19.56,20.88,19.08,19.56,22342.0],["2009-04-23",19.56,21.0,19.2,19.32,173142.0],["2009-04-24",20.52,20.52,20.04,20.28,11525.0],["2009-04-27",19.92,22.2,19.2,21.72,22442.0],["2009-04-28",22.2,24.36,22.2,23.4,9733.0],["2009-04-29",23.88,25.2,23.88,24.6,4958.0],["2009-04-30",24.72,26.04,24.12,24.6,8583.0],["2009-05-01",24.6,24.96,23.88,24.12,11883.0],["2009-05-04",24.48,28.8,24.48,28.44,18583.0],["2009-05-05",27.6,32.16,26.88,27.0,18550.0],["2009-05-06",27.84,27.96,26.4,26.64,9542.0],["2009-05-07",26.52,28.32,25.32,26.52,13033.0],["2009-05-08",27.0,28.68,27.0,28.56,12792.0],["2009-05-11",28.08,28.08,25.92,26.04,3408.0],["2009-05-12",27.48,27.48,22.08,24.36,25233.0],["2009-05-13",24.0,26.52,23.16,24.48,3867.0],["2009-05-14",24.72,25.44,23.52,23.76,3383.0],["2009-05-15",24.24,24.24,22.8,23.28,4300.0],["2009-05-18",24.24,24.6,22.92,24.36,2942.0],["2009-05-19",23.64,24.72,23.04,24.48,3425.0],["2009-05-20",24.6,24.72,24.12,24.72,9558.0],["2009-05-21",24.24,24.24,23.4,24.0,8692.0],["2009-05-22",24.12,24.72,23.76,24.36,1917.0],["2009-05-26",24.12,27.72,23.64,26.76,14650.0],["2009-05-27",25.8,27.12,24.24,26.4,6942.0],["2009-05-28",26.4,26.4,24.96,25.68,2717.0],["2009-05-29",26.4,27.0,25.44,26.4,8583.0],["2009-06-01",27.36,29.04,26.28,28.68,10858.0],["2009-06-02",28.44,30.6,27.6,30.6,7067.0],["2009-06-03",30.48,30.48,28.56,30.0,4817.0],["2009-06-04",29.52,33.12,29.52,30.6,5942.0],["2009-06-05",30.96,33.72,29.28,32.04,5667.0],["2009-06-08",32.4,32.4,31.2,31.68,6242.0],["2009-06-09",32.64,35.04,32.64,33.48,6958.0],["2009-06-10",33.72,36.96,33.12,36.0,22442.0],["2009-06-11",37.68,40.2,36.6,38.16,17500.0],["2009-06-12",37.8,38.76,36.72,38.4,11567.0],["2009-06-15",38.76,38.76,34.8,35.88,18467.0],["2009-06-16",36.96,36.96,32.88,33.96,38675.0],["2009-06-17",33.84,36.0,33.24,35.88,8167.0],["2009-06-18",35.76,36.96,35.4,35.88,4600.0],["2009-06-19",36.72,37.8,36.0,37.8,21458.0],["2009-06-22",37.32,38.16,35.88,35.88,7133.0],["2009-06-23",37.2,37.2,35.64,35.88,25400.0],["2009-06-24",36.12,37.2,33.6,35.04,10800.0],["2009-06-25",34.92,36.72,34.8,36.12,12092.0],["2009-06-26",36.6,45.96,35.88,39.6,149417.0],["2009-06-29",38.88,41.04,37.44,39.72,9950.0],["2009-06-30",39.84,41.88,39.36,39.84,9250.0],["2009-07-01",40.32,41.28,39.24,40.92,8408.0],["2009-07-02",40.8,41.88,39.6,39.72,5733.0],["2009-07-06",39.6,39.84,36.84,38.52,8333.0],["2009-07-07",38.64,38.64,35.88,35.88,5517.0],["2009-07-08",36.24,36.84,35.4,36.24,8233.0],["2009-07-09",36.6,36.96,35.4,35.76,4408.0],["2009-07-10",36.0,36.0,35.4,35.64,3167.0],["2009-07-13",35.88,40.08,35.4,40.08,5575.0],["2009-07-14",39.96,41.4,39.96,40.92,5667.0],["2009-07-15",41.76,43.44,40.2,43.44,6475.0],["2009-07-16",43.08,43.68,41.76,43.68,6167.0],["2009-07-17",43.8,43.8,42.24,42.84,7067.0],["2009-07-20",43.2,43.56,41.4,42.72,4617.0],["2009-07-21",42.84,42.84,38.16,39.0,5408.0],["2009-07-22",38.88,39.84,38.16,38.88,7992.0],["2009-07-23",42.48,42.48,38.88,41.04,8092.0],["2009-07-24",40.68,43.68,40.68,43.44,11900.0],["2009-07-27",43.44,44.04,42.36,43.8,5800.0],["2009-07-28",43.44,45.6,43.2,45.48,6000.0],["2009-07-29",45.0,46.56,44.64,45.84,4625.0],["2009-07-30",46.32,47.76,45.12,46.08,7850.0],["2009-07-31",45.84,46.68,44.76,44.88,15942.0],["2009-08-03",46.8,48.0,46.44,46.8,12250.0],["2009-08-04",49.8,53.88,48.6,53.4,19392.0],["2009-08-05",53.4,53.4,48.96,51.6,7667.0],["2009-08-06",51.72,51.72,39.84,46.8,33183.0],["2009-08-07",47.76,48.72,46.2,47.28,10625.0],["2009-08-10",47.04,50.76,46.2,50.52,4517.0],["2009-08-11",50.4,50.4,46.8,47.52,4892.0],["2009-08-12",47.76,53.64,46.92,52.44,12692.0],["2009-08-13",52.68,53.28,49.68,51.48,14650.0],["2009-08-14",51.48,51.6,50.04,50.16,7417.0],["2009-08-17",48.96,51.24,47.16,51.0,8008.0],["2009-08-18",51.24,52.56,50.16,51.84,15058.0],["2009-08-19",51.12,52.68,50.28,52.56,8833.0],["2009-08-20",52.56,52.8,51.0,52.8,6675.0],["2009-08-21",53.04,55.2,51.6,55.2,21250.0],["2009-08-24",55.92,58.08,54.6,56.4,9867.0],["2009-08-25",56.52,57.0,54.36,55.2,4958.0],["2009-08-26",54.72,55.32,53.52,54.84,4842.0],["2009-08-27",54.72,54.72,52.92,54.72,4858.0],["2009-08-28",55.08,57.6,52.32,57.24,9450.0],["2009-08-31",56.64,57.6,54.84,54.96,24542.0],["2009-09-01",54.36,55.8,51.0,52.08,8758.0],["2009-09-02",51.84,52.92,51.0,52.44,2867.0],["2009-09-03",52.56,52.8,50.88,52.32,4617.0],["2009-09-04",52.44,53.88,52.2,53.76,7392.0],["2009-09-08",54.0,55.44,51.0,55.44,6283.0],["2009-09-09",55.2,56.4,54.72,56.28,6167.0],["2009-09-10",55.8,57.72,53.64,57.6,10575.0],["2009-09-11",57.6,58.8,57.48,58.2,7342.0],["2009-09-14",57.96,60.0,57.0,60.0,8567.0],["2009-09-15",60.0,60.48,57.72,60.48,8483.0],["2009-09-16",60.48,66.12,59.76,62.52,23517.0],["2009-09-17",62.16,64.92,61.32,62.16,8225.0],["2009-09-18",62.4,64.92,60.12,62.52,12342.0],["2009-09-21",61.92,63.6,60.0,60.96,5317.0],["2009-09-22",61.2,61.2,58.8,59.04,7075.0],["2009-09-23",59.28,59.28,57.24,57.24,3408.0],["2009-09-24",57.48,58.8,54.84,55.68,3508.0],["2009-09-25",55.68,57.96,54.0,55.68,3917.0],["2009-09-28",55.92,57.0,55.68,55.92,7150.0],["2009-09-29",54.48,56.04,54.48,56.04,617.0],["2009-09-30",56.04,57.0,54.12,55.2,3667.0],["2009-10-01",54.96,55.56,52.44,52.68,6300.0],["2009-10-02",52.32,56.4,51.0,54.0,5508.0],["2009-10-05",55.68,56.88,54.72,55.68,3492.0],["2009-10-06",55.8,56.4,54.36,56.28,8650.0],["2009-10-07",55.08,57.0,54.72,57.0,3267.0],["2009-10-08",57.36,58.2,56.04,57.0,11400.0],["2009-10-09",57.12,58.2,57.0,58.2,1750.0],["2009-10-12",58.2,59.52,57.24,59.4,4000.0],["2009-10-13",59.16,60.12,58.2,60.0,2992.0],["2009-10-14",60.12,61.2,59.16,60.24,9825.0],["2009-10-15",60.0,60.24,58.2,59.64,3375.0],["2009-10-16",59.28,60.0,57.0,59.4,6117.0],["2009-10-19",59.64,59.76,57.72,58.32,9700.0],["2009-10-20",58.68,58.68,56.88,57.12,3958.0],["2009-10-21",58.44,61.2,58.08,58.68,10675.0],["2009-10-22",58.44,60.36,57.96,59.64,18833.0],["2009-10-23",59.76,59.76,57.6,57.6,7200.0],["2009-10-26",57.84,59.04,57.84,58.08,4183.0],["2009-10-27",58.2,58.68,57.0,57.6,4017.0],["2009-10-28",57.36,58.2,56.4,56.88,7367.0],["2009-10-29",57.36,58.2,55.92,57.72,9000.0],["2009-10-30",57.0,58.32,56.88,57.36,10442.0],["2009-11-02",57.6,57.6,55.2,56.16,16983.0],["2009-11-03",55.8,56.88,49.2,55.92,19067.0],["2009-11-04",56.04,57.24,54.6,54.6,10608.0],["2009-11-05",54.12,59.28,54.0,59.16,11800.0],["2009-11-06",58.2,58.56,56.16,56.76,4225.0],["2009-11-09",57.6,59.16,56.88,59.16,12742.0],["2009-11-10",58.92,59.64,56.88,57.12,4658.0],["2009-11-11",57.96,58.8,56.88,58.68,4475.0],["2009-11-12",58.32,58.44,51.6,51.84,25292.0],["2009-11-13",51.96,52.68,50.52,51.96,46717.0],["2009-11-16",52.32,56.04,52.32,55.44,18292.0],["2009-11-17",55.44,55.44,53.4,54.72,7517.0],["2009-11-18",54.6,55.68,53.04,54.0,10975.0],["2009-11-19",53.76,54.84,51.72,53.04,11317.0],["2009-11-20",52.32,54.72,49.56,50.28,18425.0],["2009-11-23",50.52,53.04,49.8,52.08,10075.0],["2009-11-24",52.32,52.92,50.28,52.8,14175.0],["2009-11-25",52.92,54.12,52.08,53.4,8483.0],["2009-11-27",51.12,52.92,51.12,51.48,5458.0],["2009-11-30",51.24,55.08,48.6,54.48,18150.0],["2009-12-01",55.08,58.08,54.6,58.08,21733.0],["2009-12-02",57.96,59.64,55.8,56.04,10800.0],["2009-12-03",56.4,56.4,53.4,53.76,9325.0],["2009-12-04",55.2,56.76,54.72,55.56,7817.0],["2009-12-07",55.68,55.8,53.88,54.96,10792.0],["2009-12-08",54.72,57.6,54.48,57.12,7450.0],["2009-12-09",57.0,59.4,57.0,58.8,5525.0],["2009-12-10",59.16,59.16,56.88,57.12,5150.0],["2009-12-11",57.48,59.16,57.0,59.16,9225.0],["2009-12-14",59.4,62.4,58.56,60.24,15817.0],["2009-12-15",60.0,62.52,57.72,59.88,8933.0],["2009-12-16",60.6,63.0,58.8,60.12,8567.0],["2009-12-17",59.52,60.0,57.84,58.2,4775.0],["2009-12-18",58.56,63.36,57.0,63.24,29217.0],["2009-12-21",63.84,65.76,59.64,60.48,11042.0],["2009-12-22",60.84,63.24,60.0,62.16,5825.0],["2009-12-23",62.4,64.68,60.6,64.08,4467.0],["2009-12-24",64.32,65.04,63.72,64.56,2700.0],["2009-12-28",64.8,64.8,62.16,63.84,7758.0],["2009-12-29",63.72,63.96,62.52,63.48,5658.0],["2009-12-30",62.04,64.2,61.44,63.84,8200.0],["2009-12-31",63.0,64.56,62.28,64.08,6200.0],["2010-01-04",63.6,64.08,62.4,63.36,10275.0],["2010-01-05",63.36,63.6,60.36,61.56,7508.0],["2010-01-06",61.32,61.44,57.12,57.36,7950.0],["2010-01-07",58.8,60.48,58.2,59.88,15275.0],["2010-01-08",60.0,60.96,57.96,59.88,11392.0],["2010-01-11",60.0,63.72,59.4,63.48,11150.0],["2010-01-12",62.4,63.6,60.0,60.48,3983.0],["2010-01-13",60.96,66.96,60.24,66.72,12600.0],["2010-01-14",66.36,66.36,63.6,65.28,3108.0],["2010-01-15",65.64,66.72,60.72,62.88,7700.0],["2010-01-19",63.0,65.64,61.44,65.64,4242.0],["2010-01-20",64.8,64.8,60.0,61.2,7742.0],["2010-01-21",61.56,61.68,59.88,59.88,7625.0],["2010-01-22",59.76,62.16,58.2,58.44,9492.0],["2010-01-25",59.28,60.12,56.28,57.72,7175.0],["2010-01-26",57.24,57.96,55.2,55.2,5225.0],["2010-01-27",54.84,58.8,54.84,56.28,3408.0],["2010-01-28",56.64,56.64,53.76,54.12,6342.0],["2010-01-29",54.48,55.92,52.8,53.04,5892.0],["2010-02-01",53.4,54.72,51.96,52.8,2983.0],["2010-02-02",55.08,58.92,54.0,54.12,10250.0],["2010-02-03",54.0,56.76,53.28,53.28,5425.0],["2010-02-04",54.24,54.48,49.2,49.2,7667.0],["2010-02-05",49.56,52.68,49.2,51.48,7142.0],["2010-02-08",51.6,56.64,49.56,52.44,8717.0],["2010-02-09",53.52,54.24,51.24,52.92,4508.0],["2010-02-10",52.44,54.0,51.36,52.8,3425.0],["2010-02-11",52.2,54.96,52.08,54.84,3817.0],["2010-02-12",54.0,56.52,54.0,56.4,4958.0],["2010-02-16",56.64,58.68,54.48,57.6,4342.0],["2010-02-17",57.96,60.96,56.52,60.96,6267.0],["2010-02-18",62.04,63.84,59.76,63.6,4808.0],["2010-02-19",63.48,63.48,61.44,62.04,6250.0],["2010-02-22",62.52,62.52,60.0,60.36,3583.0],["2010-02-23",60.0,60.36,57.24,58.68,7833.0],["2010-02-24",60.96,63.72,58.8,60.12,8358.0],["2010-02-25",59.04,61.2,58.32,60.96,2125.0],["2010-02-26",61.2,62.16,60.0,61.56,5842.0],["2010-03-01",62.16,62.4,60.72,62.4,7508.0],["2010-03-02",62.76,66.0,60.12,66.0,6350.0],["2010-03-03",65.88,66.6,62.76,65.52,5875.0],["2010-03-04",65.52,65.88,60.84,65.04,2617.0],["2010-03-05",65.28,65.52,64.44,65.28,4975.0],["2010-03-08",64.56,64.56,62.52,63.12,7650.0],["2010-03-09",62.52,64.68,62.28,63.36,3925.0],["2010-03-10",67.56,72.84,67.56,72.36,30958.0],["2010-03-11",72.0,73.92,71.04,72.6,18667.0],["2010-03-12",73.08,77.76,72.24,77.16,21858.0],["2010-03-15",77.16,79.44,76.44,79.32,28550.0],["2010-03-16",79.2,79.56,76.8,79.56,13758.0],["2010-03-17",80.04,81.0,78.84,79.56,20600.0],["2010-03-18",79.68,80.16,78.36,79.68,9200.0],["2010-03-19",81.6,81.6,78.6,81.6,44492.0],["2010-03-22",80.04,81.24,77.64,78.48,14358.0],["2010-03-23",78.0,78.48,76.44,78.24,6992.0],["2010-03-24",77.4,77.88,76.08,76.2,8250.0],["2010-03-25",77.04,78.36,75.0,76.32,6325.0],["2010-03-26",76.56,78.0,75.48,76.68,6608.0],["2010-03-29",77.16,77.52,75.36,76.08,9650.0],["2010-03-30",76.08,77.4,75.48,76.32,5858.0],["2010-03-31",75.6,76.92,75.6,76.44,7208.0],["2010-04-01",77.04,77.64,75.36,76.32,18533.0],["2010-04-05",76.44,78.0,76.44,77.64,8400.0],["2010-04-06",77.4,79.44,76.32,76.44,3517.0],["2010-04-07",78.0,79.92,75.0,76.56,20875.0],["2010-04-08",76.08,76.92,72.48,76.2,10383.0],["2010-04-09",76.56,77.16,75.6,76.44,4617.0],["2010-04-12",76.68,76.68,67.32,70.08,33033.0],["2010-04-13",69.84,73.8,69.12,70.32,15050.0],["2010-04-14",69.48,69.96,67.8,69.72,21975.0],["2010-04-15",68.76,68.76,65.76,67.2,33017.0],["2010-04-16",65.76,69.6,64.2,68.76,406408.0],["2010-04-19",68.76,71.52,68.76,69.84,80642.0],["2010-04-20",70.92,73.2,69.72,72.96,79475.0],["2010-04-21",72.96,74.64,72.0,74.4,36900.0],["2010-04-22",73.56,78.36,72.72,77.76,27000.0],["2010-04-23",77.4,80.76,76.8,80.28,51167.0],["2010-04-26",79.92,91.44,79.56,83.28,136333.0],["2010-04-27",84.0,84.0,77.52,83.88,73483.0],["2010-04-28",84.12,88.44,82.32,87.84,73900.0],["2010-04-29",78.84,87.36,73.56,83.4,81800.0],["2010-04-30",83.64,85.32,80.16,80.16,75150.0],["2010-05-03",80.88,81.96,77.52,81.6,36658.0],["2010-05-04",79.8,80.76,78.0,79.56,27417.0],["2010-05-05",77.88,80.16,76.56,76.92,32675.0],["2010-05-06",76.08,76.92,63.6,68.16,61942.0],["2010-05-07",66.6,70.08,64.68,65.88,55208.0],["2010-05-10",72.0,72.0,66.72,68.76,52042.0],["2010-05-11",67.92,72.48,64.2,70.44,28717.0],["2010-05-12",70.44,72.0,68.04,70.92,31583.0],["2010-05-13",70.44,74.04,70.2,73.32,44375.0],["2010-05-14",72.84,73.92,66.6,67.92,31625.0],["2010-05-17",68.76,71.16,67.32,69.0,20450.0],["2010-05-18",70.44,70.68,67.08,68.04,24725.0],["2010-05-19",67.8,68.88,66.36,66.72,26075.0],["2010-05-20",64.08,66.96,63.0,64.2,30100.0],["2010-05-21",63.6,66.48,63.0,64.56,25817.0],["2010-05-24",64.68,66.84,63.6,64.44,16042.0],["2010-05-25",62.52,64.08,60.12,63.36,20900.0],["2010-05-26",63.6,65.64,62.28,62.52,12333.0],["2010-05-27",64.8,67.68,63.12,67.68,14408.0],["2010-05-28",67.2,67.2,63.24,63.96,19392.0],["2010-06-01",63.36,65.28,61.68,61.68,16283.0],["2010-06-02",62.76,66.0,60.48,66.0,14008.0],["2010-06-03",66.48,69.84,66.12,69.6,19183.0],["2010-06-04",66.6,67.56,62.76,63.12,24208.0],["2010-06-07",63.36,65.04,59.76,59.76,30425.0],["2010-06-08",59.16,60.12,54.84,55.32,28408.0],["2010-06-09",57.0,58.56,54.36,54.6,22042.0],["2010-06-10",56.16,56.76,54.36,56.28,16450.0],["2010-06-11",55.2,59.04,55.2,57.84,10342.0],["2010-06-14",58.8,60.24,56.52,58.32,17675.0],["2010-06-15",59.16,60.72,56.28,60.0,15858.0],["2010-06-16",59.4,62.16,54.6,60.6,8733.0],["2010-06-17",61.2,64.8,60.6,62.16,15925.0],["2010-06-18",62.64,64.44,61.8,61.8,29383.0],["2010-06-21",63.24,63.84,62.16,63.0,18692.0],["2010-06-22",62.76,64.2,59.64,60.0,20758.0],["2010-06-23",60.0,60.48,58.32,60.0,13542.0],["2010-06-24",59.28,61.68,58.68,58.68,18125.0],["2010-06-25",59.28,61.92,58.68,60.36,183425.0],["2010-06-28",60.36,62.76,58.8,60.0,18767.0],["2010-06-29",58.44,59.16,56.64,57.36,22308.0],["2010-06-30",57.12,59.4,55.08,55.68,16983.0],["2010-07-01",55.44,55.44,48.96,52.8,69300.0],["2010-07-02",53.04,57.6,53.04,54.36,21017.0],["2010-07-06",55.8,56.04,52.8,53.4,26442.0],["2010-07-07",53.52,54.0,50.04,52.8,24308.0],["2010-07-08",53.64,56.4,51.96,55.92,59150.0],["2010-07-09",55.92,55.92,53.52,55.08,11633.0],["2010-07-12",54.96,55.92,53.28,53.76,15050.0],["2010-07-13",54.96,57.0,54.12,57.0,28300.0],["2010-07-14",56.52,57.72,54.12,56.4,36767.0],["2010-07-15",56.64,58.44,55.44,55.8,9292.0],["2010-07-16",55.8,56.16,53.28,54.6,36483.0],["2010-07-19",54.72,55.2,53.16,54.12,9533.0],["2010-07-20",53.4,54.96,51.24,54.96,17625.0],["2010-07-21",55.08,55.08,51.0,51.12,17492.0],["2010-07-22",52.32,53.88,51.12,52.8,22933.0],["2010-07-23",52.56,52.56,50.28,50.76,28017.0],["2010-07-26",51.12,53.16,50.88,52.92,25600.0],["2010-07-27",53.28,53.28,52.2,52.68,12525.0],["2010-07-28",53.28,54.0,51.0,51.6,51033.0],["2010-07-29",51.6,51.96,50.76,51.0,22625.0],["2010-07-30",50.16,53.28,50.16,50.76,26100.0],["2010-08-02",52.08,52.56,51.0,51.84,26258.0],["2010-08-03",51.36,55.2,51.12,51.96,24892.0],["2010-08-04",52.2,53.88,50.88,53.04,12225.0],["2010-08-05",52.44,53.16,51.6,53.04,9300.0],["2010-08-06",30.24,32.28,28.2,28.68,1095758.0],["2010-08-09",29.4,31.08,28.8,30.12,209358.0],["2010-08-10",30.12,30.36,28.68,30.0,96258.0],["2010-08-11",29.04,29.52,25.32,26.16,295017.0],["2010-08-12",25.32,26.16,24.48,25.32,145667.0],["2010-08-13",24.0,25.44,23.4,23.64,179167.0],["2010-08-16",23.4,27.36,22.2,27.36,124992.0],["2010-08-17",27.0,29.16,26.52,26.88,89442.0],["2010-08-18",26.64,27.48,25.92,26.76,60258.0],["2010-08-19",27.0,28.32,26.76,28.2,96383.0],["2010-08-20",27.84,28.56,25.2,26.88,101067.0],["2010-08-23",27.0,27.0,25.08,25.2,44075.0],["2010-08-24",24.72,25.32,24.0,24.24,63100.0],["2010-08-25",24.12,25.68,24.12,25.56,28017.0],["2010-08-26",25.8,25.92,24.96,25.2,38208.0],["2010-08-27",25.68,25.68,24.6,25.68,60050.0],["2010-08-30",25.56,25.8,24.96,25.44,111808.0],["2010-08-31",25.32,25.32,24.6,24.72,26858.0],["2010-09-01",25.32,26.52,24.96,25.08,50383.0],["2010-09-02",27.24,28.2,25.8,27.84,104950.0],["2010-09-03",28.44,29.16,26.4,27.0,78633.0],["2010-09-07",27.0,27.0,25.44,25.44,48700.0],["2010-09-08",25.68,26.16,24.6,24.96,63767.0],["2010-09-09",25.32,26.16,24.96,25.8,48017.0],["2010-09-10",25.56,26.04,25.44,25.56,31642.0],["2010-09-13",25.8,26.04,25.2,25.44,37983.0],["2010-09-14",25.32,25.68,24.84,25.08,28150.0],["2010-09-15",24.84,24.96,24.12,24.72,72892.0],["2010-09-16",24.6,25.56,24.0,24.6,55333.0],["2010-09-17",24.96,24.96,24.0,24.12,83400.0],["2010-09-20",24.24,24.6,24.0,24.6,86450.0],["2010-09-21",24.48,24.48,23.52,23.88,108800.0],["2010-09-22",24.6,26.4,24.24,25.08,167150.0],["2010-09-23",25.68,25.68,24.36,25.32,64717.0],["2010-09-24",25.68,26.4,25.44,26.4,52992.0],["2010-09-27",26.52,27.0,25.92,26.52,70017.0],["2010-09-28",26.52,26.76,25.92,26.76,38608.0],["2010-09-29",26.76,26.76,25.92,26.04,36525.0],["2010-09-30",26.4,26.52,25.56,25.56,72717.0],["2010-10-01",26.04,27.36,25.2,26.64,109375.0],["2010-10-04",26.76,27.0,25.44,26.16,36317.0],["2010-10-05",26.4,26.88,25.56,26.52,30567.0],["2010-10-06",26.88,28.2,26.64,27.12,55900.0],["2010-10-07",27.36,27.84,26.76,27.36,37725.0],["2010-10-08",27.6,27.84,26.16,26.28,50467.0],["2010-10-11",26.28,26.76,25.68,26.76,37383.0],["2010-10-12",26.88,27.24,25.92,26.88,34800.0],["2010-10-13",27.24,28.56,26.28,28.2,61650.0],["2010-10-14",28.44,31.68,28.2,30.96,218158.0],["2010-10-15",31.44,32.4,29.28,30.0,101325.0],["2010-10-18",30.24,31.2,29.28,30.84,58975.0],["2010-10-19",30.12,31.08,28.44,28.92,53600.0],["2010-10-20",28.92,29.04,27.24,28.68,64800.0],["2010-10-21",29.52,30.24,27.48,28.32,55400.0],["2010-10-22",28.44,29.04,27.12,28.56,31442.0],["2010-10-25",28.44,29.4,27.6,27.84,30625.0],["2010-10-26",27.72,28.08,27.0,27.12,29567.0],["2010-10-27",27.0,29.16,26.4,28.8,60442.0],["2010-10-28",28.56,29.04,27.0,27.48,45192.0],["2010-10-29",27.36,27.36,26.16,26.16,59708.0],["2010-11-01",26.16,26.28,24.84,25.8,39200.0],["2010-11-02",26.28,26.52,25.44,26.04,33017.0],["2010-11-03",26.16,26.76,25.92,26.28,37992.0],["2010-11-04",27.36,27.96,26.28,27.72,70717.0],["2010-11-05",27.96,28.2,27.12,27.6,31208.0],["2010-11-08",27.6,27.96,27.0,27.12,34133.0],["2010-11-09",25.56,26.76,24.36,24.96,418433.0],["2010-11-10",25.2,25.68,24.36,24.72,70583.0],["2010-11-11",24.48,25.8,24.48,24.48,36908.0],["2010-11-12",24.24,25.08,24.12,24.36,35808.0],["2010-11-15",24.6,26.28,24.6,25.44,102442.0],["2010-11-16",25.2,25.8,24.6,24.96,40333.0],["2010-11-17",25.2,25.2,24.48,24.96,15750.0],["2010-11-18",25.32,25.44,24.6,24.72,23850.0],["2010-11-19",24.72,24.96,24.24,24.96,64708.0],["2010-11-22",24.72,25.8,24.6,25.32,160750.0],["2010-11-23",25.08,25.56,24.6,25.08,39067.0],["2010-11-24",25.2,25.92,24.96,25.2,17817.0],["2010-11-26",25.08,25.2,24.72,24.96,10133.0],["2010-11-29",25.2,25.56,24.72,25.08,16225.0],["2010-11-30",24.72,27.0,24.72,27.0,62025.0],["2010-12-01",27.6,27.96,25.92,26.16,60550.0],["2010-12-02",26.16,26.64,25.44,26.64,26733.0],["2010-12-03",26.4,27.36,25.8,27.24,19925.0],["2010-12-06",27.12,27.84,26.88,27.24,29050.0],["2010-12-07",27.48,27.48,25.8,25.92,33083.0],["2010-12-08",26.16,27.12,26.04,27.0,18325.0],["2010-12-09",27.12,27.24,25.92,26.64,22167.0],["2010-12-10",26.76,27.6,26.64,27.6,17417.0],["2010-12-13",27.6,27.72,27.24,27.36,17608.0],["2010-12-14",27.48,28.56,27.24,27.96,42283.0],["2010-12-15",28.32,30.6,28.08,29.4,70408.0],["2010-12-16",29.64,31.2,29.04,29.52,203483.0],["2010-12-17",29.76,30.12,28.08,28.8,58867.0],["2010-12-20",28.8,29.88,28.8,29.64,26733.0],["2010-12-21",29.88,31.2,29.64,30.6,32275.0],["2010-12-22",30.96,31.2,30.12,30.24,25125.0],["2010-12-23",30.12,30.6,29.76,30.12,14150.0],["2010-12-27",30.0,30.36,29.16,30.36,26417.0],["2010-12-28",31.92,34.08,31.44,32.28,106850.0],["2010-12-29",32.28,32.76,31.2,31.68,40500.0],["2010-12-30",31.8,33.36,31.32,32.04,37517.0],["2010-12-31",32.04,32.88,31.08,32.4,46675.0],["2011-01-03",32.88,34.32,31.92,33.0,65425.0],["2011-01-04",33.12,33.24,30.72,32.16,42875.0],["2011-01-05",32.04,32.4,30.96,31.44,25375.0],["2011-01-06",31.56,32.64,31.32,32.04,40800.0],["2011-01-07",32.16,32.16,30.72,31.08,24358.0],["2011-01-10",30.72,33.12,29.76,32.64,48775.0],["2011-01-11",33.0,33.0,31.8,32.16,45008.0],["2011-01-12",32.28,32.4,31.32,31.92,19367.0],["2011-01-13",32.04,32.76,31.44,31.56,37383.0],["2011-01-14",31.68,32.4,31.68,32.16,16592.0],["2011-01-18",31.44,33.6,30.36,33.24,73100.0],["2011-01-19",33.12,34.44,32.4,32.64,36017.0],["2011-01-20",32.64,32.64,31.32,31.32,15192.0],["2011-01-21",31.44,32.28,30.6,30.72,172125.0],["2011-01-24",30.84,32.28,30.84,31.56,24367.0],["2011-01-25",31.2,31.92,30.48,31.2,12900.0],["2011-01-26",31.44,32.04,30.84,32.04,14400.0],["2011-01-27",32.16,32.16,31.2,31.44,7900.0],["2011-01-28",31.2,31.32,28.56,29.04,42058.0],["2011-01-31",29.04,29.88,27.96,28.92,27050.0],["2011-02-01",29.04,30.96,28.2,30.48,18792.0],["2011-02-02",30.36,31.32,29.76,31.32,20100.0],["2011-02-03",31.32,31.32,29.76,30.0,20633.0],["2011-02-04",30.12,30.84,29.52,30.84,15383.0],["2011-02-07",30.84,31.68,30.84,31.56,18233.0],["2011-02-08",31.32,32.04,31.2,31.68,8308.0],["2011-02-09",31.44,31.56,30.6,30.84,12283.0],["2011-02-10",30.72,31.68,30.6,30.84,12742.0],["2011-02-11",30.6,31.2,30.36,30.96,9467.0],["2011-02-14",30.84,31.8,30.72,31.32,17208.0],["2011-02-15",31.32,32.4,30.96,31.68,45208.0],["2011-02-16",32.04,32.16,30.72,31.92,29883.0],["2011-02-17",31.92,32.4,31.44,31.68,16567.0],["2011-02-18",31.92,32.52,30.84,32.52,45925.0],["2011-02-22",32.4,35.4,31.56,33.96,80767.0],["2011-02-23",33.6,35.28,31.44,32.04,85833.0],["2011-02-24",32.28,33.0,31.8,32.76,26758.0],["2011-02-25",34.2,34.8,31.32,31.8,88858.0],["2011-02-28",32.16,32.76,31.44,31.92,22958.0],["2011-03-01",32.16,32.28,31.44,31.8,18925.0],["2011-03-02",31.8,32.28,31.8,32.16,22558.0],["2011-03-03",32.4,33.84,31.92,32.64,59475.0],["2011-03-04",32.76,33.84,32.64,32.88,32425.0],["2011-03-07",33.36,33.72,31.8,32.76,23425.0],["2011-03-08",32.76,33.72,32.4,33.0,23492.0],["2011-03-09",33.0,34.2,32.88,34.2,13958.0],["2011-03-10",33.96,34.56,31.92,32.16,42650.0],["2011-03-11",32.16,32.52,31.2,32.28,28233.0],["2011-03-14",31.92,32.4,31.2,31.32,22725.0],["2011-03-15",30.48,32.4,30.36,31.08,51450.0],["2011-03-16",30.96,31.68,30.36,30.84,43967.0],["2011-03-17",31.44,31.56,30.72,31.08,22125.0],["2011-03-18",31.44,31.68,30.84,31.2,26258.0],["2011-03-21",31.68,32.52,30.48,31.2,24167.0],["2011-03-22",31.32,31.56,30.36,30.6,14992.0],["2011-03-23",30.6,31.2,30.48,30.6,20883.0],["2011-03-24",30.6,31.2,30.24,30.96,21008.0],["2011-03-25",31.2,31.56,30.72,31.44,18308.0],["2011-03-28",31.44,31.92,30.12,31.08,18333.0],["2011-03-29",31.2,31.8,30.84,31.56,20333.0],["2011-03-30",31.68,32.4,31.2,32.28,12217.0],["2011-03-31",32.04,32.88,31.44,32.4,17233.0],["2011-04-01",32.76,33.6,31.68,33.48,28117.0],["2011-04-04",35.76,37.2,33.84,34.56,62475.0],["2011-04-05",34.32,35.88,33.6,35.16,24592.0],["2011-04-06",35.52,39.48,35.52,37.2,55092.0],["2011-04-07",37.44,37.44,35.16,35.28,21342.0],["2011-04-08",35.88,35.88,34.32,35.04,11983.0],["2011-04-11",35.16,36.36,35.16,36.0,40150.0],["2011-04-12",35.52,35.76,34.8,35.4,39983.0],["2011-04-13",35.52,36.24,35.16,35.64,31625.0],["2011-04-14",36.0,37.32,35.88,36.0,33925.0],["2011-04-15",36.12,37.08,35.52,35.64,46842.0],["2011-04-18",35.16,35.52,33.48,34.8,18475.0],["2011-04-19",35.4,36.84,34.68,36.24,35158.0],["2011-04-20",37.2,37.68,35.88,37.2,50558.0],["2011-04-21",37.8,37.8,36.24,36.48,12375.0],["2011-04-25",36.24,37.32,35.88,36.72,15992.0],["2011-04-26",36.84,37.56,36.48,37.2,12183.0],["2011-04-27",37.2,37.56,37.08,37.32,8383.0],["2011-04-28",37.32,39.84,37.08,39.84,37450.0],["2011-04-29",39.12,39.36,37.68,38.16,47167.0],["2011-05-02",39.6,39.6,37.44,38.04,19442.0],["2011-05-03",38.4,38.4,34.8,35.4,34783.0],["2011-05-04",35.4,36.12,34.92,35.4,24417.0],["2011-05-05",35.28,37.08,34.92,35.4,43225.0],["2011-05-06",35.76,36.6,35.04,35.76,16333.0],["2011-05-09",35.88,37.08,35.64,36.72,13617.0],["2011-05-10",37.08,39.48,37.08,39.24,33375.0],["2011-05-11",39.0,39.6,38.4,39.12,23767.0],["2011-05-12",38.64,40.2,38.16,40.08,26583.0],["2011-05-13",40.08,40.8,37.8,40.56,21625.0],["2011-05-16",40.32,40.92,39.6,40.8,46333.0],["2011-05-17",39.96,40.8,39.6,40.32,25067.0],["2011-05-18",40.44,43.44,40.08,43.32,49408.0],["2011-05-19",43.56,43.92,42.0,42.24,25550.0],["2011-05-20",41.88,42.96,41.88,42.24,20325.0],["2011-05-23",41.16,42.36,41.04,41.52,29325.0],["2011-05-24",41.52,43.2,40.8,42.48,32142.0],["2011-05-25",42.48,43.32,42.12,42.96,15892.0],["2011-05-26",42.96,43.32,42.24,43.08,28033.0],["2011-05-27",43.44,45.72,43.2,45.48,48742.0],["2011-05-31",45.72,46.92,45.0,45.48,102842.0],["2011-06-01",45.84,46.08,43.8,44.52,29175.0],["2011-06-02",44.52,44.64,41.52,42.72,41300.0],["2011-06-03",41.76,43.56,40.68,42.24,37183.0],["2011-06-06",41.76,41.76,39.84,41.04,30017.0],["2011-06-07",41.52,42.0,40.8,41.88,34592.0],["2011-06-08",41.76,42.36,40.08,40.44,25233.0],["2011-06-09",40.68,41.64,39.36,41.4,21600.0],["2011-06-10",41.04,42.72,39.84,40.56,43933.0],["2011-06-13",40.92,43.2,37.8,41.88,37175.0],["2011-06-14",42.36,42.6,40.92,41.28,34808.0],["2011-06-15",40.68,41.4,39.48,39.96,21917.0],["2011-06-16",39.96,42.12,39.84,42.0,29858.0],["2011-06-17",42.36,43.08,40.56,40.8,35200.0],["2011-06-20",40.68,41.52,40.68,40.92,8050.0],["2011-06-21",41.4,42.84,41.04,42.6,17000.0],["2011-06-22",42.84,44.52,41.76,43.44,33092.0],["2011-06-23",42.84,43.44,41.64,42.48,19008.0],["2011-06-24",42.6,43.56,40.68,41.88,137450.0],["2011-06-27",42.0,43.08,41.28,41.64,24192.0],["2011-06-28",41.88,42.84,40.44,42.72,15375.0],["2011-06-29",42.84,43.44,41.76,42.12,10767.0],["2011-06-30",42.12,42.48,41.4,41.76,24167.0],["2011-07-01",41.88,42.48,41.28,42.24,23617.0],["2011-07-05",42.24,43.08,41.76,42.96,12975.0],["2011-07-06",43.08,45.36,43.08,44.88,24975.0],["2011-07-07",45.0,46.44,44.4,46.32,37767.0],["2011-07-08",45.72,46.2,44.76,44.88,9500.0],["2011-07-11",44.04,44.04,42.36,43.08,14783.0],["2011-07-12",42.72,44.52,42.36,43.08,9675.0],["2011-07-13",43.44,44.04,40.56,42.0,22725.0],["2011-07-14",42.0,43.68,41.76,42.48,11950.0],["2011-07-15",42.48,43.8,42.24,42.36,11317.0],["2011-07-18",42.36,43.32,40.44,40.68,15158.0],["2011-07-19",40.92,42.72,40.92,41.64,11983.0],["2011-07-20",41.76,41.76,40.2,41.16,17667.0],["2011-07-21",41.52,42.72,40.56,42.6,25650.0],["2011-07-22",42.6,44.16,38.64,39.12,51367.0],["2011-07-25",38.4,40.56,37.8,38.28,21600.0],["2011-07-26",38.16,38.88,35.04,35.16,23408.0],["2011-07-27",34.8,36.72,34.08,34.32,28450.0],["2011-07-28",34.2,36.96,34.2,34.2,18458.0],["2011-07-29",33.96,35.4,33.48,35.04,16017.0],["2011-08-01",35.52,36.0,34.68,34.8,20792.0],["2011-08-02",34.56,35.64,32.76,32.76,19425.0],["2011-08-03",33.72,33.96,31.44,33.0,39158.0],["2011-08-04",33.0,34.2,30.48,30.48,33933.0],["2011-08-05",29.28,32.16,28.8,31.2,24900.0],["2011-08-08",30.6,30.6,26.4,26.4,57608.0],["2011-08-09",27.48,27.96,23.88,27.96,46250.0],["2011-08-10",26.64,29.28,26.28,28.2,34675.0],["2011-08-11",28.44,29.88,27.84,28.92,30867.0],["2011-08-12",29.28,30.12,28.32,29.04,14500.0],["2011-08-15",29.52,31.2,29.4,29.88,21442.0],["2011-08-16",29.4,30.48,28.2,28.92,18383.0],["2011-08-17",29.04,31.08,29.04,30.72,13717.0],["2011-08-18",29.52,29.52,27.72,28.2,24533.0],["2011-08-19",27.36,29.16,26.4,26.88,24792.0],["2011-08-22",27.84,27.96,25.2,25.68,14525.0],["2011-08-23",26.04,27.12,25.68,27.12,38358.0],["2011-08-24",27.12,28.2,25.8,27.6,20667.0],["2011-08-25",27.84,29.28,27.24,27.24,13842.0],["2011-08-26",27.0,29.28,27.0,29.28,8092.0],["2011-08-29",29.64,30.6,29.16,30.6,16967.0],["2011-08-30",30.36,32.4,29.64,31.56,11500.0],["2011-08-31",32.16,33.36,30.36,30.36,14425.0],["2011-09-01",30.84,33.84,30.72,30.96,22108.0],["2011-09-02",30.36,30.72,28.44,28.8,20567.0],["2011-09-06",27.6,29.64,27.6,29.4,10617.0],["2011-09-07",30.24,31.2,30.12,31.08,10650.0],["2011-09-08",30.72,32.4,29.88,29.88,6658.0],["2011-09-09",29.4,29.76,27.36,27.96,15758.0],["2011-09-12",27.36,28.44,27.0,27.84,5450.0],["2011-09-13",27.96,31.32,27.96,30.48,19758.0],["2011-09-14",30.84,31.08,28.68,30.48,19533.0],["2011-09-15",30.84,31.2,29.04,29.52,11375.0],["2011-09-16",29.76,31.92,29.76,31.2,43925.0],["2011-09-19",30.36,31.32,29.64,30.72,11842.0],["2011-09-20",30.72,31.08,28.68,28.8,14958.0],["2011-09-21",28.92,30.84,28.92,29.28,24725.0],["2011-09-22",28.8,30.6,28.32,29.16,32833.0],["2011-09-23",29.16,31.08,28.92,30.96,10908.0],["2011-09-26",31.32,31.32,28.8,29.4,19708.0],["2011-09-27",30.36,30.36,28.92,29.4,21783.0],["2011-09-28",29.4,30.12,27.0,27.48,25250.0],["2011-09-29",28.68,28.92,25.68,26.28,39667.0],["2011-09-30",26.16,26.88,24.96,25.32,31517.0],["2011-10-03",24.84,25.92,22.92,22.92,34283.0],["2011-10-04",23.04,24.96,22.44,24.6,53808.0],["2011-10-05",26.28,27.6,25.68,26.76,18425.0],["2011-10-06",26.76,28.44,26.16,28.32,11742.0],["2011-10-07",28.08,28.32,26.76,26.88,15925.0],["2011-10-10",27.48,28.2,26.4,27.84,19067.0],["2011-10-11",27.24,27.96,24.72,27.12,12133.0],["2011-10-12",27.24,27.36,25.8,26.4,20258.0],["2011-10-13",26.04,26.88,25.44,26.88,6325.0],["2011-10-14",27.24,27.6,26.64,26.88,12150.0],["2011-10-17",26.52,26.76,24.6,24.72,14708.0],["2011-10-18",24.72,27.0,24.0,26.76,16125.0],["2011-10-19",26.88,26.88,24.0,24.48,16108.0],["2011-10-20",24.72,25.8,23.88,25.44,12900.0],["2011-10-21",26.16,26.64,25.2,26.52,13833.0],["2011-10-24",26.64,26.76,26.04,26.4,14767.0],["2011-10-25",26.04,27.12,25.56,26.64,29375.0],["2011-10-26",27.24,27.24,25.68,26.28,18692.0],["2011-10-27",27.36,29.04,26.04,27.96,45467.0],["2011-10-28",27.84,27.96,26.88,27.12,19050.0],["2011-10-31",26.52,27.36,24.84,24.96,41208.0],["2011-11-01",24.6,25.08,24.0,24.0,21892.0],["2011-11-02",24.48,25.56,23.64,24.96,22725.0],["2011-11-03",25.56,26.4,24.84,25.92,16233.0],["2011-11-04",25.56,25.92,24.36,24.6,9158.0],["2011-11-07",24.48,24.6,23.64,24.48,12742.0],["2011-11-08",24.72,25.32,23.76,25.08,14183.0],["2011-11-09",24.24,24.48,23.4,23.4,14933.0],["2011-11-10",23.88,23.88,22.92,23.28,11608.0],["2011-11-11",23.64,24.12,23.04,24.0,17100.0],["2011-11-14",23.76,24.0,22.8,23.04,9800.0],["2011-11-15",22.8,24.0,22.32,24.0,8067.0],["2011-11-16",23.76,24.72,23.76,23.76,8550.0],["2011-11-17",23.64,24.72,23.52,24.36,14017.0],["2011-11-18",24.36,24.72,23.76,23.88,9017.0],["2011-11-21",23.76,23.76,22.44,22.92,13708.0],["2011-11-22",22.92,23.76,22.32,23.04,9542.0],["2011-11-23",22.68,23.16,21.84,22.08,16250.0],["2011-11-25",22.2,22.32,21.48,21.6,14233.0],["2011-11-28",22.8,23.76,21.96,23.4,26933.0],["2011-11-29",23.4,23.4,22.68,23.04,27208.0],["2011-11-30",23.88,24.72,22.68,24.48,27733.0],["2011-12-01",24.12,24.48,22.08,22.8,15358.0],["2011-12-02",23.28,23.4,22.2,22.8,13558.0],["2011-12-05",23.28,23.76,23.04,23.4,13750.0],["2011-12-06",23.52,23.52,22.32,22.44,11433.0],["2011-12-07",22.32,22.32,21.48,21.6,14350.0],["2011-12-08",20.52,20.64,19.44,19.44,29108.0],["2011-12-09",19.8,19.92,19.2,19.32,41650.0],["2011-12-12",19.08,19.56,18.84,19.08,48925.0],["2011-12-13",19.2,19.56,18.96,19.08,27992.0],["2011-12-14",18.84,19.2,18.48,18.6,28400.0],["2011-12-15",19.2,19.8,18.36,19.2,25983.0],["2011-12-16",19.8,19.92,18.84,19.2,41750.0],["2011-12-19",19.44,19.68,18.12,18.24,25375.0],["2011-12-20",18.72,19.08,16.56,18.36,37992.0],["2011-12-21",18.36,20.28,18.36,20.28,12475.0],["2011-12-22",20.52,21.96,20.4,21.48,17042.0],["2011-12-23",21.6,21.96,21.24,21.48,20867.0],["2011-12-27",21.48,22.32,21.36,21.84,17358.0],["2011-12-28",21.72,21.84,21.12,21.24,12800.0],["2011-12-29",21.12,21.48,20.16,20.4,13333.0],["2011-12-30",20.28,20.88,18.84,20.64,24667.0],["2012-01-03",21.0,22.08,18.72,21.84,11308.0],["2012-01-04",21.6,21.6,19.56,20.76,17792.0],["2012-01-05",20.4,21.36,19.92,20.64,13425.0],["2012-01-06",20.4,21.24,20.04,20.76,17350.0],["2012-01-09",20.76,21.24,20.28,21.0,18642.0],["2012-01-10",21.36,21.84,20.52,21.72,16450.0],["2012-01-11",21.72,23.16,21.48,23.04,8217.0],["2012-01-12",22.8,23.4,21.72,23.04,13392.0],["2012-01-13",22.56,23.28,22.08,22.8,9167.0],["2012-01-17",23.04,23.04,21.48,22.2,53308.0],["2012-01-18",22.32,22.44,21.36,22.2,9450.0],["2012-01-19",21.96,22.68,21.96,22.56,7267.0],["2012-01-20",22.44,22.44,21.84,21.96,12675.0],["2012-01-23",21.96,22.68,21.84,21.96,8425.0],["2012-01-24",21.84,22.2,21.36,22.08,6500.0],["2012-01-25",22.08,22.56,21.72,22.2,19708.0],["2012-01-26",22.44,22.44,21.36,21.6,8492.0],["2012-01-27",21.36,22.32,21.36,22.2,11150.0],["2012-01-30",21.96,22.32,21.72,21.72,5658.0],["2012-01-31",21.96,22.32,21.0,21.12,10608.0],["2012-02-01",21.36,22.56,21.12,22.08,14842.0],["2012-02-02",22.08,22.32,21.72,22.2,13125.0],["2012-02-03",22.68,23.52,21.72,23.52,21267.0],["2012-02-06",23.04,23.76,22.32,23.28,36300.0],["2012-02-07",23.16,26.16,22.92,25.92,40233.0],["2012-02-08",25.2,25.68,24.0,25.56,26267.0],["2012-02-09",25.8,26.04,22.68,24.0,23483.0],["2012-02-10",23.28,23.88,20.4,23.76,14025.0],["2012-02-13",23.88,24.84,22.56,24.24,18825.0],["2012-02-14",24.0,24.48,23.04,23.88,13983.0],["2012-02-15",24.0,24.0,22.8,22.92,7092.0],["2012-02-16",23.04,24.12,22.56,24.12,8717.0],["2012-02-17",24.36,25.2,23.88,24.6,18425.0],["2012-02-21",24.72,24.84,23.4,23.76,8725.0],["2012-02-22",23.4,23.52,22.56,22.8,12125.0],["2012-02-23",22.8,23.52,21.24,23.28,11050.0],["2012-02-24",23.28,24.84,23.16,24.6,10417.0],["2012-02-27",24.0,24.24,23.4,23.52,5500.0],["2012-02-28",23.4,24.12,23.04,24.0,6300.0],["2012-02-29",24.0,24.0,21.84,22.56,26592.0],["2012-03-01",22.68,23.88,22.56,23.4,9592.0],["2012-03-02",23.52,23.52,21.96,22.32,56225.0],["2012-03-05",22.2,22.68,21.96,22.32,8983.0],["2012-03-06",22.2,22.8,22.08,22.2,13508.0],["2012-03-07",22.2,23.28,22.2,23.16,12292.0],["2012-03-08",23.28,24.12,22.68,24.0,11533.0],["2012-03-09",24.0,25.08,23.04,24.84,19333.0],["2012-03-12",24.96,25.08,24.36,24.96,8067.0],["2012-03-13",25.08,25.2,24.36,25.08,23458.0],["2012-03-14",25.2,25.2,24.6,24.72,11058.0],["2012-03-15",24.72,25.32,24.48,24.96,26408.0],["2012-03-16",25.08,25.68,24.96,25.56,25025.0],["2012-03-19",25.44,26.4,24.84,26.04,32083.0],["2012-03-20",25.68,26.76,25.2,25.8,17758.0],["2012-03-21",26.04,26.4,25.08,25.2,8267.0],["2012-03-22",24.84,25.68,24.72,25.44,12825.0],["2012-03-23",25.32,26.4,24.6,26.4,12742.0],["2012-03-26",26.64,26.76,25.8,26.52,20775.0],["2012-03-27",26.64,27.6,26.64,27.48,23317.0],["2012-03-28",27.48,29.04,25.68,28.08,33608.0],["2012-03-29",27.72,29.04,27.36,28.44,13992.0],["2012-03-30",28.8,29.04,27.84,28.44,20858.0],["2012-04-02",28.2,29.04,26.76,28.8,25450.0],["2012-04-03",28.68,29.04,27.6,28.56,15067.0],["2012-04-04",28.08,28.08,26.76,27.6,26292.0],["2012-04-05",27.36,27.96,26.4,27.0,15042.0],["2012-04-09",26.28,26.28,25.32,25.68,10433.0],["2012-04-10",25.68,25.92,24.72,25.68,19958.0],["2012-04-11",26.04,27.0,25.92,26.88,12842.0],["2012-04-12",26.76,27.12,26.4,26.76,18200.0],["2012-04-13",26.52,27.0,25.56,26.64,13550.0],["2012-04-16",26.64,26.64,25.92,26.4,2908.0],["2012-04-17",26.88,27.24,26.28,27.0,21067.0],["2012-04-18",26.88,26.88,25.56,25.92,6875.0],["2012-04-19",25.92,26.64,25.08,25.44,5817.0],["2012-04-20",26.52,27.0,25.92,26.28,10867.0],["2012-04-23",25.92,26.76,25.44,25.92,9100.0],["2012-04-24",25.92,27.48,25.68,27.48,6517.0],["2012-04-25",27.72,28.08,27.36,27.84,21150.0],["2012-04-26",27.6,27.96,27.48,27.72,11442.0],["2012-04-27",27.84,27.84,26.76,27.0,7500.0],["2012-04-30",26.88,27.0,25.32,26.16,6725.0],["2012-05-01",26.16,27.48,25.32,25.32,10833.0],["2012-05-02",25.08,26.4,24.6,26.04,16500.0],["2012-05-03",26.4,26.4,25.2,26.16,10967.0],["2012-05-04",25.92,26.28,25.32,25.68,11792.0],["2012-05-07",25.56,26.16,25.44,25.92,3400.0],["2012-05-08",25.8,25.92,25.32,25.8,8300.0],["2012-05-09",24.12,25.92,23.4,24.0,29242.0],["2012-05-10",24.24,25.68,23.28,23.28,11500.0],["2012-05-11",23.04,24.84,22.32,23.04,20542.0],["2012-05-14",22.8,23.04,22.2,22.32,16000.0],["2012-05-15",22.2,22.92,21.24,21.24,13583.0],["2012-05-16",21.6,22.8,21.24,21.24,15750.0],["2012-05-17",21.96,22.8,19.8,20.16,27842.0],["2012-05-18",20.16,21.12,19.56,19.8,25808.0],["2012-05-21",19.8,20.76,18.6,19.44,39800.0],["2012-05-22",19.32,20.28,18.72,19.08,39600.0],["2012-05-23",18.96,19.68,18.84,19.2,37500.0],["2012-05-24",19.2,19.92,19.2,19.68,12800.0],["2012-05-25",19.8,20.28,19.68,19.8,13517.0],["2012-05-29",20.04,20.4,19.44,19.8,9942.0],["2012-05-30",19.56,20.04,19.32,19.92,12700.0],["2012-05-31",19.92,20.16,19.68,19.8,6450.0],["2012-06-01",19.44,19.8,18.96,18.96,27350.0],["2012-06-04",19.2,20.16,18.96,19.92,15583.0],["2012-06-05",19.92,20.16,19.2,19.56,22092.0],["2012-06-06",19.68,20.28,19.68,20.16,10100.0],["2012-06-07",20.16,20.16,19.44,20.16,8958.0],["2012-06-08",20.04,20.28,19.56,20.16,14867.0],["2012-06-11",20.52,20.52,19.08,19.32,10392.0],["2012-06-12",19.44,19.92,18.6,19.68,6392.0],["2012-06-13",19.56,20.16,19.32,20.04,7958.0],["2012-06-14",19.92,20.28,19.8,20.16,6425.0],["2012-06-15",19.68,20.28,19.68,20.16,15733.0],["2012-06-18",19.92,20.16,19.32,20.04,7967.0],["2012-06-19",20.04,20.64,19.68,20.16,18800.0],["2012-06-20",20.04,20.64,19.8,20.4,8008.0],["2012-06-21",20.28,20.64,20.04,20.4,8342.0],["2012-06-22",20.64,21.6,20.04,21.24,32442.0],["2012-06-25",20.76,21.24,20.28,20.64,3675.0],["2012-06-26",20.76,22.2,20.4,22.08,5683.0],["2012-06-27",22.08,22.08,21.48,21.84,4500.0],["2012-06-28",21.72,22.08,20.64,21.24,3917.0],["2012-06-29",21.84,22.8,21.36,22.08,17242.0],["2012-07-02",21.96,22.2,21.36,22.2,14075.0],["2012-07-03",21.96,22.08,21.6,22.08,4217.0],["2012-07-05",21.96,22.08,21.72,21.84,3100.0],["2012-07-06",21.48,21.96,21.24,21.48,5217.0],["2012-07-09",21.36,21.96,21.12,21.6,2442.0],["2012-07-10",21.72,21.84,21.24,21.72,9325.0],["2012-07-11",21.72,21.72,21.12,21.12,8383.0],["2012-07-12",20.76,21.96,20.76,21.48,9733.0],["2012-07-13",21.48,21.72,20.76,21.6,6808.0],["2012-07-16",21.6,21.6,21.0,21.36,1750.0],["2012-07-17",21.6,21.6,20.4,20.88,7150.0],["2012-07-18",20.88,21.6,20.64,21.24,6508.0],["2012-07-19",21.24,21.24,20.16,20.64,3450.0],["2012-07-20",20.4,20.64,19.92,20.16,10508.0],["2012-07-23",19.68,20.64,19.56,19.8,7075.0],["2012-07-24",19.92,20.64,19.68,19.8,10825.0],["2012-07-25",20.04,20.64,19.8,20.28,10275.0],["2012-07-26",20.52,20.64,19.8,20.64,3733.0],["2012-07-27",20.64,22.08,19.92,21.48,17558.0],["2012-07-30",21.6,21.72,20.76,20.76,2217.0],["2012-07-31",20.64,21.48,19.92,21.12,10200.0],["2012-08-01",21.12,21.24,20.04,20.28,13667.0],["2012-08-02",20.28,21.36,19.8,20.04,5525.0],["2012-08-03",20.4,20.4,19.56,20.4,5192.0],["2012-08-06",20.4,20.88,18.72,19.8,9025.0],["2012-08-07",19.92,20.64,19.08,19.44,9383.0],["2012-08-08",19.2,19.56,18.12,18.36,11483.0],["2012-08-09",18.24,19.44,18.0,18.96,36808.0],["2012-08-10",18.96,19.2,18.48,18.84,8858.0],["2012-08-13",18.96,19.92,18.6,19.8,19700.0],["2012-08-14",20.04,20.88,19.32,20.04,13517.0],["2012-08-15",20.04,20.52,19.44,20.52,8767.0],["2012-08-16",20.64,20.76,19.56,20.76,8000.0],["2012-08-17",20.52,20.52,19.2,19.8,21617.0],["2012-08-20",19.8,20.52,19.44,20.28,12408.0],["2012-08-21",20.4,20.76,19.92,20.04,7592.0],["2012-08-22",20.16,20.16,19.56,19.56,8175.0],["2012-08-23",19.56,19.8,19.44,19.68,2292.0],["2012-08-24",19.68,20.64,18.84,20.4,11683.0],["2012-08-27",20.64,20.64,19.68,19.8,6550.0],["2012-08-28",19.92,20.16,19.2,19.68,7442.0],["2012-08-29",19.32,19.8,19.32,19.8,3617.0],["2012-08-30",20.04,20.04,19.2,19.68,2000.0],["2012-08-31",19.92,20.16,19.44,19.92,4900.0],["2012-09-04",19.92,19.92,19.56,19.8,5033.0],["2012-09-05",20.16,20.4,19.32,19.68,10333.0],["2012-09-06",19.92,20.4,19.68,20.4,10825.0],["2012-09-07",20.52,21.0,20.16,20.88,11400.0],["2012-09-10",21.0,21.0,20.4,20.64,7625.0],["2012-09-11",20.76,21.0,19.8,20.52,5400.0],["2012-09-12",20.64,21.0,20.4,20.64,3642.0],["2012-09-13",20.88,21.0,20.04,21.0,11067.0],["2012-09-14",21.12,21.12,20.4,21.0,20833.0],["2012-09-17",20.76,21.0,20.16,20.88,8625.0],["2012-09-18",20.88,21.0,20.76,20.88,6742.0],["2012-09-19",20.88,20.88,19.44,19.92,27225.0],["2012-09-20",19.8,20.76,19.56,20.04,10350.0],["2012-09-21",20.4,20.64,20.04,20.04,29925.0],["2012-09-24",19.92,20.4,19.44,19.68,10892.0],["2012-09-25",19.68,19.8,19.2,19.68,14358.0],["2012-09-26",19.8,20.64,19.32,20.04,20875.0],["2012-09-27",19.92,20.76,19.92,20.4,27192.0],["2012-09-28",20.16,20.52,19.8,19.8,17550.0],["2012-10-01",19.56,20.16,19.56,19.8,33092.0],["2012-10-02",19.92,21.0,19.8,21.0,28550.0],["2012-10-03",21.0,21.96,20.76,21.36,9975.0],["2012-10-04",21.48,22.68,21.36,21.72,8675.0],["2012-10-05",21.72,22.56,21.24,21.48,11967.0],["2012-10-08",21.48,21.72,21.0,21.0,4133.0],["2012-10-09",21.0,21.36,20.4,20.64,23517.0],["2012-10-10",20.52,21.84,19.68,21.36,28250.0],["2012-10-11",21.6,21.84,20.76,21.12,7142.0],["2012-10-12",21.0,21.6,20.76,21.0,3425.0],["2012-10-15",21.0,21.36,20.88,21.24,3850.0],["2012-10-16",21.24,22.08,20.88,21.84,9067.0],["2012-10-17",21.84,21.96,21.24,21.48,6400.0],["2012-10-18",21.48,21.6,21.24,21.48,2742.0],["2012-10-19",21.24,21.36,20.76,21.0,15458.0],["2012-10-22",20.64,21.0,20.28,20.52,11875.0],["2012-10-23",20.4,20.64,19.32,20.16,32033.0],["2012-10-24",20.16,20.52,19.68,20.4,10625.0],["2012-10-25",20.64,21.0,19.8,20.52,6758.0],["2012-10-26",20.64,20.76,20.16,20.28,19658.0],["2012-10-31",20.64,21.12,19.32,20.64,12558.0],["2012-11-01",20.64,21.48,19.8,20.52,19958.0],["2012-11-02",20.64,21.0,19.8,19.92,11000.0],["2012-11-05",19.8,20.4,19.68,20.16,5917.0],["2012-11-06",20.4,20.52,19.92,20.28,9267.0],["2012-11-07",19.92,20.4,19.8,19.8,17492.0],["2012-11-08",19.68,20.52,19.2,19.2,19833.0],["2012-11-09",19.2,20.04,19.2,19.68,11350.0],["2012-11-12",19.8,19.8,19.08,19.32,8642.0],["2012-11-13",18.96,19.68,18.36,19.44,3700.0],["2012-11-14",19.2,19.44,18.0,18.12,23550.0],["2012-11-15",18.12,18.84,17.04,17.28,60008.0],["2012-11-16",17.16,18.48,17.16,18.24,16425.0],["2012-11-19",18.36,18.96,18.0,18.84,43108.0],["2012-11-20",18.72,19.44,18.36,18.48,9150.0],["2012-11-21",18.6,19.08,18.0,18.6,16308.0],["2012-11-23",18.72,18.84,18.6,18.72,2600.0],["2012-11-26",18.72,18.96,18.6,18.84,13725.0],["2012-11-27",18.72,18.84,18.24,18.72,10733.0],["2012-11-28",18.6,18.72,16.92,18.12,14117.0],["2012-11-29",18.12,18.84,17.88,18.72,17550.0],["2012-11-30",18.48,20.88,17.52,20.52,75867.0],["2012-12-03",21.0,23.76,20.88,23.28,60208.0],["2012-12-04",22.8,23.28,20.76,20.88,12417.0],["2012-12-05",21.12,21.36,20.52,21.0,9217.0],["2012-12-06",21.0,21.0,20.28,20.52,7208.0],["2012-12-07",20.76,20.76,20.16,20.4,13167.0],["2012-12-10",20.4,21.0,20.4,21.0,8533.0],["2012-12-11",21.6,22.32,21.24,22.08,14500.0],["2012-12-12",22.2,22.68,21.84,22.44,7900.0],["2012-12-13",22.56,22.56,21.96,22.2,6608.0],["2012-12-14",22.2,22.68,21.84,22.08,11017.0],["2012-12-17",22.2,22.32,21.6,22.08,21217.0],["2012-12-18",22.2,22.68,20.88,21.6,12283.0],["2012-12-19",21.48,21.84,20.88,21.36,7875.0],["2012-12-20",21.36,21.96,20.4,21.36,10358.0],["2012-12-21",21.36,21.36,20.28,20.88,22108.0],["2012-12-24",21.0,21.0,20.4,20.52,4117.0],["2012-12-26",20.64,20.88,20.04,20.4,4975.0],["2012-12-27",20.52,20.52,20.04,20.16,7250.0],["2012-12-28",19.92,20.52,19.44,19.8,9475.0],["2012-12-31",19.56,19.92,19.08,19.8,10550.0],["2013-01-02",20.4,21.24,20.16,20.64,25625.0],["2013-01-03",21.96,22.68,20.4,20.4,19400.0],["2013-01-04",20.76,21.0,20.16,20.64,5608.0],["2013-01-07",20.64,21.36,20.64,20.88,5575.0],["2013-01-08",20.76,21.6,20.52,21.0,6500.0],["2013-01-09",21.24,21.48,20.88,21.36,8842.0],["2013-01-10",21.48,21.6,21.0,21.36,7017.0],["2013-01-11",21.48,21.48,20.28,20.64,11000.0],["2013-01-14",20.64,21.24,19.68,20.04,11550.0],["2013-01-15",19.8,20.88,19.8,19.8,6167.0],["2013-01-16",19.8,21.12,19.68,20.04,10250.0],["2013-01-17",20.28,20.4,19.68,20.04,6100.0],["2013-01-18",19.8,20.28,19.56,19.92,6092.0],["2013-01-22",19.8,20.64,19.68,20.52,4292.0],["2013-01-23",20.52,20.64,20.16,20.16,3008.0],["2013-01-24",20.28,20.76,20.28,20.4,2083.0],["2013-01-25",20.52,20.52,19.8,20.04,2275.0],["2013-01-28",20.04,21.0,19.92,20.88,11992.0],["2013-01-29",20.76,21.0,20.28,20.76,9175.0],["2013-01-30",20.64,20.76,19.8,20.4,8367.0],["2013-01-31",20.52,21.0,19.68,20.76,8158.0],["2013-02-01",20.4,20.88,20.04,20.52,10367.0],["2013-02-04",20.04,20.4,19.68,19.8,5217.0],["2013-02-05",19.92,20.4,19.92,20.4,1925.0],["2013-02-06",20.52,20.52,20.04,20.16,2292.0],["2013-02-07",20.16,20.16,19.44,19.44,15225.0],["2013-02-08",19.56,19.8,18.6,18.72,10467.0],["2013-02-11",18.84,19.92,18.84,19.32,4150.0],["2013-02-12",19.32,19.56,19.32,19.44,1700.0],["2013-02-13",19.44,19.92,18.96,19.08,1900.0],["2013-02-14",19.2,19.56,18.84,19.2,2983.0],["2013-02-15",19.56,20.04,18.96,19.56,8100.0],["2013-02-19",20.04,20.64,19.68,20.52,13408.0],["2013-02-20",20.64,20.64,20.16,20.16,11517.0],["2013-02-21",20.16,21.0,20.04,20.52,7883.0],["2013-02-22",20.88,21.0,20.4,20.64,5250.0],["2013-02-25",20.88,21.0,19.8,19.92,13683.0],["2013-02-26",20.16,20.88,20.16,20.76,6758.0],["2013-02-27",20.64,20.64,19.92,20.28,5975.0],["2013-02-28",20.16,20.52,19.44,19.56,3967.0],["2013-03-01",20.4,22.92,20.4,22.44,40450.0],["2013-03-04",22.2,24.0,22.08,23.52,18983.0],["2013-03-05",25.2,25.2,23.52,23.64,21067.0],["2013-03-06",23.64,24.48,23.16,24.12,9733.0],["2013-03-07",24.0,24.48,23.64,24.12,14042.0],["2013-03-08",24.48,25.8,24.36,25.32,20983.0],["2013-03-11",25.56,25.68,23.52,24.0,30633.0],["2013-03-12",26.16,28.8,25.92,25.92,59458.0],["2013-03-13",26.4,26.52,25.44,26.52,11758.0],["2013-03-14",26.64,26.64,24.48,26.28,16292.0],["2013-03-15",26.4,27.24,26.04,26.88,45900.0],["2013-03-18",26.64,27.0,25.92,26.76,20075.0],["2013-03-19",26.76,26.88,25.8,26.16,18925.0],["2013-03-20",26.04,27.12,25.68,27.0,13733.0],["2013-03-21",27.0,27.36,25.92,26.4,15067.0],["2013-03-22",26.4,26.88,25.8,26.4,11250.0],["2013-03-25",26.28,27.0,25.92,26.28,14858.0],["2013-03-26",26.4,26.4,25.56,25.92,10592.0],["2013-03-27",25.68,25.92,24.72,25.44,7275.0],["2013-03-28",25.32,26.16,25.2,25.32,7483.0],["2013-04-01",24.84,24.84,23.64,24.24,20750.0],["2013-04-02",24.48,24.6,23.76,24.24,22200.0],["2013-04-03",24.24,24.6,23.88,24.48,7783.0],["2013-04-04",24.6,25.2,23.52,23.76,9025.0],["2013-04-05",23.16,23.88,23.16,23.28,8092.0],["2013-04-08",23.4,24.0,23.04,23.88,5258.0],["2013-04-09",23.76,24.24,23.4,23.52,2983.0],["2013-04-10",23.64,24.84,23.4,24.84,7350.0],["2013-04-11",24.84,25.08,24.6,24.72,2475.0],["2013-04-12",24.48,24.84,23.76,24.84,7400.0],["2013-04-15",24.72,24.72,22.92,23.16,10533.0],["2013-04-16",23.52,24.0,22.92,23.88,6742.0],["2013-04-17",23.52,23.52,22.2,22.68,14042.0],["2013-04-18",22.8,23.04,21.0,21.24,18583.0],["2013-04-19",21.12,21.6,20.76,21.12,13367.0],["2013-04-22",21.24,21.24,20.52,21.0,4658.0],["2013-04-23",21.24,24.12,21.12,22.08,11892.0],["2013-04-24",22.32,22.92,21.6,21.96,6475.0],["2013-04-25",21.96,22.8,21.12,21.84,9917.0],["2013-04-26",21.84,21.96,21.36,21.36,6200.0],["2013-04-29",21.36,23.04,21.36,22.2,14750.0],["2013-04-30",22.68,22.92,22.44,22.68,19275.0],["2013-05-01",22.8,23.28,21.36,21.48,28892.0],["2013-05-02",21.48,21.84,21.0,21.72,18883.0],["2013-05-03",22.08,23.16,22.08,22.56,6608.0],["2013-05-06",22.68,22.92,22.44,22.8,3792.0],["2013-05-07",22.92,22.92,22.08,22.68,9292.0],["2013-05-08",22.68,23.64,22.44,23.28,10583.0],["2013-05-09",23.16,23.4,21.84,22.08,7825.0],["2013-05-10",22.2,22.32,21.24,21.36,10725.0],["2013-05-13",21.24,22.8,21.24,22.68,5542.0],["2013-05-14",22.8,22.8,22.56,22.8,3517.0],["2013-05-15",22.68,23.64,21.0,23.4,207808.0],["2013-05-16",23.64,24.24,23.04,23.4,24992.0],["2013-05-17",23.76,24.0,23.16,23.88,6550.0],["2013-05-20",23.64,23.88,22.32,23.04,14225.0],["2013-05-21",23.16,23.4,22.68,23.4,4842.0],["2013-05-22",23.4,23.52,22.8,22.92,6942.0],["2013-05-23",22.8,23.4,22.56,23.28,5225.0],["2013-05-24",23.28,23.4,22.8,23.4,2600.0],["2013-05-28",23.28,24.6,22.68,24.36,13033.0],["2013-05-29",24.24,24.36,23.4,23.64,9217.0],["2013-05-30",23.64,23.64,23.28,23.4,9625.0],["2013-05-31",23.28,23.4,23.04,23.4,10217.0],["2013-06-03",23.4,23.52,22.56,22.8,47808.0],["2013-06-04",22.92,23.4,21.96,23.16,11742.0],["2013-06-05",23.28,23.4,22.56,22.68,9700.0],["2013-06-06",22.56,23.28,22.44,23.28,17275.0],["2013-06-07",23.52,23.76,22.92,22.92,18617.0],["2013-06-10",22.56,23.52,22.56,23.4,8467.0],["2013-06-11",22.92,23.76,22.92,23.64,2850.0],["2013-06-12",23.4,23.76,22.8,23.04,16033.0],["2013-06-13",22.44,23.28,22.44,23.28,3767.0],["2013-06-14",23.28,23.52,23.04,23.16,2542.0],["2013-06-17",23.52,23.64,23.28,23.4,6400.0],["2013-06-18",23.52,25.08,23.52,25.08,18275.0],["2013-06-19",25.08,25.2,24.48,24.84,7317.0],["2013-06-20",24.48,24.48,23.64,24.12,19892.0],["2013-06-21",24.24,24.36,23.76,24.12,34125.0],["2013-06-24",24.0,24.6,23.88,24.48,9258.0],["2013-06-25",24.6,24.6,24.12,24.6,9067.0],["2013-06-26",24.6,24.72,23.76,24.0,10267.0],["2013-06-27",24.0,24.48,24.0,24.48,8025.0],["2013-06-28",24.36,25.08,24.0,24.6,92133.0],["2013-07-01",24.6,25.2,24.6,24.72,9733.0],["2013-07-02",24.6,25.08,24.36,24.72,20133.0],["2013-07-03",24.72,25.44,24.72,25.44,7617.0],["2013-07-05",26.16,26.88,25.32,26.4,27867.0],["2013-07-08",27.84,27.84,25.8,26.04,28025.0],["2013-07-09",26.28,26.76,26.16,26.16,7667.0],["2013-07-10",26.04,26.64,25.92,26.4,9633.0],["2013-07-11",26.64,26.64,25.92,26.16,12733.0],["2013-07-12",26.04,26.88,25.92,26.16,6200.0],["2013-07-15",26.04,27.96,26.04,27.72,8208.0],["2013-07-16",27.6,27.96,27.0,27.48,13892.0],["2013-07-17",27.72,28.2,27.36,27.72,5692.0],["2013-07-18",27.84,28.8,27.72,28.68,17050.0],["2013-07-19",28.68,28.68,27.96,28.44,6442.0],["2013-07-22",28.8,28.8,28.44,28.68,16592.0],["2013-07-23",28.68,28.8,28.08,28.68,9667.0],["2013-07-24",28.8,28.8,28.44,28.56,8667.0],["2013-07-25",28.56,28.92,28.2,28.8,11867.0],["2013-07-26",28.44,28.44,27.72,28.44,5517.0],["2013-07-29",28.44,28.56,27.0,27.12,6825.0],["2013-07-30",27.12,27.96,27.12,27.96,3525.0],["2013-07-31",28.2,28.2,27.12,27.6,5158.0],["2013-08-01",27.84,28.08,27.0,27.72,7175.0],["2013-08-02",27.48,27.96,27.12,27.6,3208.0],["2013-08-05",27.36,27.6,27.0,27.48,4733.0],["2013-08-06",27.12,27.84,27.0,27.0,6067.0],["2013-08-07",26.76,27.0,24.36,26.4,17858.0],["2013-08-08",25.2,25.2,24.12,24.48,13442.0],["2013-08-09",24.24,25.32,23.76,24.0,18300.0],["2013-08-12",23.4,25.32,23.4,25.2,7658.0],["2013-08-13",24.96,25.44,24.6,24.84,4225.0],["2013-08-14",24.84,24.84,24.6,24.6,2775.0],["2013-08-15",24.36,24.72,23.4,23.64,14867.0],["2013-08-16",23.4,24.0,23.4,23.76,6983.0],["2013-08-19",23.04,24.0,23.04,23.28,12892.0],["2013-08-20",23.4,24.0,23.4,23.88,6242.0],["2013-08-21",23.88,24.0,23.4,23.64,10733.0],["2013-08-22",23.64,24.72,23.64,24.0,3683.0],["2013-08-23",24.0,24.72,24.0,24.36,2133.0],["2013-08-26",24.48,24.48,23.76,24.0,3225.0],["2013-08-27",23.64,23.88,23.28,23.4,13783.0],["2013-08-28",23.4,23.76,23.4,23.64,8192.0],["2013-08-29",23.52,23.88,23.4,23.64,3850.0],["2013-08-30",23.4,24.0,23.28,23.76,17367.0],["2013-09-03",24.12,24.12,23.4,23.64,1825.0],["2013-09-04",23.88,23.88,23.4,23.4,6450.0],["2013-09-05",23.4,23.76,23.28,23.4,3658.0],["2013-09-06",23.64,23.64,23.4,23.4,4367.0],["2013-09-09",23.4,23.64,23.4,23.64,4767.0],["2013-09-10",23.76,24.36,23.4,23.76,7175.0],["2013-09-11",23.4,23.64,23.4,23.4,4125.0],["2013-09-12",23.4,23.76,23.4,23.52,8817.0],["2013-09-13",23.76,24.0,23.64,23.88,2975.0],["2013-09-16",24.12,24.12,23.4,23.52,9292.0],["2013-09-17",24.0,24.36,23.4,24.0,10625.0],["2013-09-18",23.88,24.24,23.4,24.12,5892.0],["2013-09-19",24.12,24.12,23.52,23.64,3900.0],["2013-09-20",23.64,26.16,23.4,26.16,33033.0],["2013-09-23",26.4,26.4,24.0,24.84,11367.0],["2013-09-24",24.72,25.32,23.88,24.72,8033.0],["2013-09-25",24.72,24.96,23.64,24.72,5108.0],["2013-09-26",24.72,24.72,23.76,23.88,10508.0],["2013-09-27",23.76,24.0,23.52,23.52,4717.0],["2013-09-30",23.52,23.88,23.52,23.64,13100.0],["2013-10-01",23.52,23.76,23.52,23.76,4700.0],["2013-10-02",23.52,23.64,23.52,23.52,6925.0],["2013-10-03",23.4,23.52,23.16,23.16,6683.0],["2013-10-04",23.16,23.28,22.44,22.92,7525.0],["2013-10-07",22.56,23.04,22.56,22.8,4458.0],["2013-10-08",22.8,23.64,22.8,23.16,17642.0],["2013-10-09",23.64,25.8,23.64,24.48,39558.0],["2013-10-10",24.84,24.84,24.0,24.48,8400.0],["2013-10-11",24.24,24.24,23.4,23.76,12150.0],["2013-10-14",23.52,24.0,23.28,24.0,12558.0],["2013-10-15",23.88,24.12,23.28,23.52,5183.0],["2013-10-16",23.76,24.0,23.28,23.4,4158.0],["2013-10-17",23.4,23.4,23.16,23.4,8767.0],["2013-10-18",23.76,23.76,23.28,23.4,13883.0],["2013-10-21",23.52,23.76,23.04,23.28,8483.0],["2013-10-22",23.28,23.4,23.04,23.28,6717.0],["2013-10-23",23.28,23.64,23.16,23.28,7558.0],["2013-10-24",23.16,24.36,23.16,23.4,10250.0],["2013-10-25",23.64,24.36,23.04,23.28,6275.0],["2013-10-28",23.28,23.64,23.16,23.4,4633.0],["2013-10-29",23.28,23.52,23.04,23.16,5550.0],["2013-10-30",23.28,23.88,21.72,21.84,14258.0],["2013-10-31",21.72,22.32,21.6,21.84,14317.0],["2013-11-01",21.6,22.8,21.0,22.32,20675.0],["2013-11-04",22.2,23.76,22.2,23.04,13200.0],["2013-11-05",23.04,23.16,22.68,22.92,3467.0],["2013-11-06",23.28,23.28,22.32,22.32,3325.0],["2013-11-07",22.32,23.4,21.96,22.44,9883.0],["2013-11-08",21.96,22.44,21.12,22.2,9692.0],["2013-11-11",22.08,22.68,21.6,22.32,6967.0],["2013-11-12",22.32,22.68,21.24,22.32,5458.0],["2013-11-13",22.08,22.44,22.08,22.44,7183.0],["2013-11-14",22.2,22.32,22.2,22.2,6092.0],["2013-11-15",22.2,22.44,21.96,22.44,17508.0],["2013-11-18",22.32,22.32,21.6,21.6,11900.0],["2013-11-19",21.6,21.84,21.36,21.6,6642.0],["2013-11-20",21.84,21.84,21.12,21.24,3842.0],["2013-11-21",21.24,22.92,21.24,22.8,10433.0],["2013-11-22",22.8,23.04,22.44,22.92,9192.0],["2013-11-25",23.04,23.28,22.56,23.04,10175.0],["2013-11-26",23.16,24.0,23.04,23.76,12492.0],["2013-11-27",23.64,23.88,23.4,23.76,6892.0],["2013-11-29",23.76,23.88,23.4,23.88,4608.0],["2013-12-02",23.52,23.88,23.16,23.4,21850.0],["2013-12-03",23.28,23.76,22.2,22.8,8933.0],["2013-12-04",22.56,23.4,22.44,22.8,5858.0],["2013-12-05",22.56,22.8,22.2,22.32,9300.0],["2013-12-06",22.68,23.16,22.08,22.68,9033.0],["2013-12-09",22.68,22.68,21.6,22.08,9250.0],["2013-12-10",21.96,22.2,21.6,21.6,7317.0],["2013-12-11",21.72,21.96,21.48,21.72,5850.0],["2013-12-12",21.72,22.08,21.6,21.96,33308.0],["2013-12-13",22.08,23.04,21.48,22.2,16575.0],["2013-12-16",22.2,23.28,22.2,22.92,9658.0],["2013-12-17",22.8,23.52,22.56,22.8,5775.0],["2013-12-18",22.92,23.64,22.8,23.64,6917.0],["2013-12-19",23.52,24.0,23.28,23.64,24117.0],["2013-12-20",23.76,24.6,22.92,24.48,29400.0],["2013-12-23",24.48,24.84,24.0,24.6,5917.0],["2013-12-24",24.6,24.84,24.0,24.24,4842.0],["2013-12-26",24.6,25.2,23.52,25.2,11042.0],["2013-12-27",25.08,25.44,24.72,25.44,7475.0],["2013-12-30",25.2,25.44,24.48,25.08,5842.0],["2013-12-31",24.96,25.32,24.0,24.12,8608.0],["2014-01-02",24.0,25.2,23.52,24.72,10117.0],["2014-01-03",24.72,25.44,24.36,24.84,18175.0],["2014-01-06",24.84,24.84,23.88,24.12,6133.0],["2014-01-07",24.36,25.08,24.0,24.12,8917.0],["2014-01-08",24.24,24.36,23.88,24.12,6108.0],["2014-01-09",24.12,25.44,24.0,24.72,8017.0],["2014-01-10",24.84,26.16,24.48,25.56,12350.0],["2014-01-13",25.56,25.56,25.08,25.32,8917.0],["2014-01-14",25.56,26.04,25.32,26.04,6233.0],["2014-01-15",26.4,27.24,26.04,26.16,40608.0],["2014-01-16",25.8,27.24,25.32,27.0,120533.0],["2014-01-17",27.12,28.44,27.0,27.36,31517.0],["2014-01-21",27.36,27.96,27.0,27.48,21267.0],["2014-01-22",27.6,28.8,27.12,28.32,27158.0],["2014-01-23",28.32,28.68,27.6,27.6,22825.0],["2014-01-24",27.36,27.84,26.88,27.24,25450.0],["2014-01-27",27.24,27.24,26.16,26.28,11033.0],["2014-01-28",25.92,26.64,25.92,26.16,9258.0],["2014-01-29",25.8,26.64,25.8,26.28,9725.0],["2014-01-30",26.4,27.48,26.4,26.76,9142.0],["2014-01-31",26.28,27.6,25.92,26.04,11333.0],["2014-02-03",26.04,26.88,25.68,26.16,31567.0],["2014-02-04",26.4,26.64,25.8,26.28,8400.0],["2014-02-05",26.28,27.36,25.8,27.0,17042.0],["2014-02-06",27.36,30.36,27.0,29.4,60350.0],["2014-02-07",29.64,30.24,26.64,27.6,41267.0],["2014-02-10",27.36,28.2,27.36,27.48,11908.0],["2014-02-11",27.12,27.12,20.88,22.44,141983.0],["2014-02-12",23.88,24.6,21.6,21.72,65133.0],["2014-02-13",21.6,22.68,21.6,22.2,29117.0],["2014-02-14",22.32,22.8,21.84,22.32,32725.0],["2014-02-18",22.56,22.56,22.2,22.32,12025.0],["2014-02-19",22.2,22.44,20.16,20.28,36267.0],["2014-02-20",20.52,21.36,19.44,19.56,73775.0],["2014-02-21",19.68,19.68,17.28,18.0,113758.0],["2014-02-24",17.88,18.12,16.08,17.64,271758.0],["2014-02-25",17.76,18.0,17.04,17.64,26000.0],["2014-02-26",18.0,18.84,17.16,17.4,43608.0],["2014-02-27",17.52,17.88,16.8,17.4,59833.0],["2014-02-28",18.0,18.12,16.8,16.92,37625.0],["2014-03-03",16.92,16.92,15.24,15.36,175717.0],["2014-03-04",15.6,15.84,13.92,15.12,371000.0],["2014-03-05",15.0,15.6,14.28,15.36,130017.0],["2014-03-06",15.84,15.96,14.76,15.12,60833.0],["2014-03-07",15.36,15.48,15.0,15.12,80550.0],["2014-03-10",15.24,16.68,15.12,16.68,106208.0],["2014-03-11",16.8,17.76,16.56,16.8,111567.0],["2014-03-12",16.8,17.28,16.32,16.8,31442.0],["2014-03-13",16.92,16.92,16.32,16.68,32967.0],["2014-03-14",16.8,17.4,16.56,16.68,95367.0],["2014-03-17",17.16,19.68,16.92,19.2,157517.0],["2014-03-18",21.12,21.48,19.8,20.4,183725.0],["2014-03-19",20.52,20.88,19.92,20.4,103108.0],["2014-03-20",20.28,20.52,19.8,20.4,39467.0],["2014-03-21",20.4,20.4,19.92,20.28,61167.0],["2014-03-24",20.52,20.52,19.8,19.8,40183.0],["2014-03-25",19.92,20.16,19.2,19.2,46217.0],["2014-03-26",19.32,19.44,18.0,19.08,62092.0],["2014-03-27",19.2,19.32,18.36,18.36,34742.0],["2014-03-28",18.24,18.84,17.4,18.0,24425.0],["2014-03-31",18.24,18.48,17.76,18.0,29458.0],["2014-04-01",18.12,18.48,17.52,18.12,23492.0],["2014-04-02",18.0,18.24,17.64,18.0,37942.0],["2014-04-03",18.12,18.12,17.64,17.88,17017.0],["2014-04-04",17.88,18.0,17.04,17.4,33050.0],["2014-04-07",17.28,17.76,17.04,17.04,17300.0],["2014-04-08",17.16,18.0,17.16,17.52,25783.0],["2014-04-09",17.52,17.88,17.4,17.76,12542.0],["2014-04-10",17.64,18.0,17.16,17.28,22883.0],["2014-04-11",17.04,17.28,16.92,17.28,21133.0],["2014-04-14",17.16,17.52,16.92,17.04,12992.0],["2014-04-15",17.16,17.28,16.8,17.04,22700.0],["2014-04-16",17.28,17.28,16.44,16.8,16850.0],["2014-04-17",16.68,17.16,16.68,17.04,20900.0],["2014-04-21",17.16,17.88,16.92,17.64,12950.0],["2014-04-22",17.64,18.12,17.16,17.76,21917.0],["2014-04-23",17.88,18.0,17.16,17.28,13333.0],["2014-04-24",17.52,18.12,16.56,16.92,26983.0],["2014-04-25",17.16,17.16,16.32,16.32,18242.0],["2014-04-28",16.44,16.44,15.96,16.32,33508.0],["2014-04-29",16.44,16.68,15.84,15.96,17758.0],["2014-04-30",16.2,16.56,15.72,16.2,18658.0],["2014-05-01",16.2,16.56,15.24,16.32,34650.0],["2014-05-02",16.56,18.96,16.32,17.52,39708.0],["2014-05-05",17.52,18.0,17.28,17.4,26050.0],["2014-05-06",17.28,17.52,15.96,16.08,24467.0],["2014-05-07",16.2,16.92,15.24,15.24,36850.0],["2014-05-08",15.36,15.72,14.88,14.88,37283.0],["2014-05-09",14.64,15.0,14.4,14.76,43417.0],["2014-05-12",15.0,16.2,14.88,16.2,16333.0],["2014-05-13",16.2,16.44,15.72,16.32,20842.0],["2014-05-14",16.8,17.16,15.84,15.96,22958.0],["2014-05-15",15.96,16.2,15.6,15.6,9750.0],["2014-05-16",15.72,16.32,15.24,16.08,14417.0],["2014-05-19",16.2,16.68,15.6,16.56,13642.0],["2014-05-20",16.56,16.92,16.2,16.2,33708.0],["2014-05-21",16.2,16.56,16.2,16.32,17392.0],["2014-05-22",16.44,16.92,16.2,16.92,25250.0],["2014-05-23",17.04,17.64,16.68,17.52,22600.0],["2014-05-27",18.0,18.48,17.64,17.88,22942.0],["2014-05-28",18.0,18.24,17.04,18.0,18708.0],["2014-05-29",18.0,18.12,17.64,18.0,15642.0],["2014-05-30",18.24,18.24,17.52,18.0,18708.0],["2014-06-02",17.88,17.88,17.04,17.28,15900.0],["2014-06-03",17.28,17.28,16.44,16.56,20592.0],["2014-06-04",16.56,17.04,16.08,16.2,23800.0],["2014-06-05",16.08,16.8,15.36,16.68,27992.0],["2014-06-06",16.92,17.04,16.44,17.04,10417.0],["2014-06-09",17.04,17.4,17.04,17.16,13658.0],["2014-06-10",17.4,17.4,16.44,16.68,10908.0],["2014-06-11",16.8,17.4,16.8,16.92,7650.0],["2014-06-12",16.92,17.04,16.44,16.56,16950.0],["2014-06-13",16.68,16.8,16.2,16.32,13842.0],["2014-06-16",16.56,16.92,16.2,16.2,11708.0],["2014-06-17",16.08,16.56,15.84,15.84,13775.0],["2014-06-18",15.72,16.44,15.72,16.44,12750.0],["2014-06-19",16.56,16.56,15.96,16.32,8400.0],["2014-06-20",16.32,16.56,15.72,15.96,41808.0],["2014-06-23",16.08,16.2,15.6,15.96,33508.0],["2014-06-24",15.84,16.8,15.84,15.96,42892.0],["2014-06-25",16.08,16.68,15.72,16.08,51608.0],["2014-06-26",16.2,16.68,16.08,16.56,33950.0],["2014-06-27",16.56,17.64,16.56,17.28,674833.0],["2014-06-30",17.64,20.4,16.8,19.56,96950.0],["2014-07-01",19.92,20.16,18.24,18.6,36917.0],["2014-07-02",18.12,18.96,18.0,18.24,22975.0],["2014-07-03",18.36,18.48,18.0,18.0,6442.0],["2014-07-07",18.0,18.48,17.16,17.52,20017.0],["2014-07-08",17.28,17.64,16.92,17.04,23942.0],["2014-07-09",16.92,17.16,16.92,16.92,8133.0],["2014-07-10",16.68,17.28,16.44,16.68,7108.0],["2014-07-11",16.44,16.8,16.44,16.56,11167.0],["2014-07-14",16.92,17.16,16.68,16.8,4225.0],["2014-07-15",16.68,17.28,16.68,16.92,5708.0],["2014-07-16",16.92,17.04,16.2,16.2,11517.0],["2014-07-17",16.32,17.16,15.96,16.08,19325.0],["2014-07-18",15.84,16.44,15.84,15.96,8917.0],["2014-07-21",15.96,17.52,15.96,16.56,12858.0],["2014-07-22",16.8,17.28,16.08,16.8,14100.0],["2014-07-23",16.56,16.92,16.2,16.44,7350.0],["2014-07-24",16.56,16.8,16.08,16.08,10150.0],["2014-07-25",16.08,16.56,16.08,16.2,13633.0],["2014-07-28",16.2,16.56,15.96,16.2,13925.0],["2014-07-29",16.08,16.32,15.96,16.08,3617.0],["2014-07-30",16.2,17.52,15.96,17.04,21025.0],["2014-07-31",17.16,17.76,15.96,16.8,28800.0],["2014-08-01",16.44,17.28,16.44,17.04,22542.0],["2014-08-04",17.88,18.36,16.68,16.68,44758.0],["2014-08-05",16.68,17.28,16.68,17.04,12308.0],["2014-08-06",17.04,17.28,16.44,16.92,13192.0],["2014-08-07",16.92,16.92,16.44,16.44,11208.0],["2014-08-08",16.44,17.28,16.32,16.56,23750.0],["2014-08-11",16.8,17.28,16.8,16.8,19858.0],["2014-08-12",17.04,17.4,16.68,17.04,17200.0],["2014-08-13",17.4,18.96,17.16,18.72,43233.0],["2014-08-14",18.96,20.16,18.6,19.32,59775.0],["2014-08-15",19.2,20.16,18.72,19.68,41592.0],["2014-08-18",20.16,21.0,19.44,19.8,55358.0],["2014-08-19",20.28,20.28,19.08,19.32,22108.0],["2014-08-20",19.08,19.2,18.12,18.48,21450.0],["2014-08-21",18.24,19.56,18.24,18.96,25108.0],["2014-08-22",18.72,18.84,18.36,18.36,9275.0],["2014-08-25",18.12,19.2,18.12,18.6,29300.0],["2014-08-26",18.96,18.96,18.72,18.72,9200.0],["2014-08-27",19.08,19.2,18.84,18.96,18467.0],["2014-08-28",19.2,19.56,19.2,19.32,22058.0],["2014-08-29",19.56,19.56,18.6,18.72,15050.0],["2014-09-02",18.48,18.6,18.0,18.36,21583.0],["2014-09-03",18.24,18.36,18.0,18.12,13300.0],["2014-09-04",18.36,18.84,18.0,18.72,9242.0],["2014-09-05",18.36,19.2,18.12,18.84,11550.0],["2014-09-08",19.2,19.68,18.72,19.32,19017.0],["2014-09-09",19.08,19.68,19.08,19.56,15867.0],["2014-09-10",19.68,20.4,19.32,20.4,45633.0],["2014-09-11",20.28,20.28,19.68,20.16,32433.0],["2014-09-12",20.16,20.28,19.44,20.16,37325.0],["2014-09-15",19.92,21.24,19.44,20.52,73883.0],["2014-09-16",20.64,22.2,20.52,21.96,75350.0],["2014-09-17",21.84,23.04,21.84,22.44,76258.0],["2014-09-18",22.68,22.68,21.24,21.6,26117.0],["2014-09-19",21.84,21.84,20.4,20.4,21225.0],["2014-09-22",20.4,21.12,20.16,20.52,16150.0],["2014-09-23",20.4,21.48,20.4,20.64,12942.0],["2014-09-24",21.0,21.6,20.76,21.0,18950.0],["2014-09-25",21.24,21.48,20.64,20.64,21100.0],["2014-09-26",20.76,21.48,20.76,20.76,11442.0],["2014-09-29",20.28,20.76,20.16,20.64,11183.0],["2014-09-30",20.52,20.64,19.92,20.4,5300.0],["2014-10-01",20.4,20.4,18.6,18.84,15992.0],["2014-10-02",19.08,19.92,18.0,19.2,23342.0],["2014-10-03",18.96,19.68,18.84,19.68,9525.0],["2014-10-06",19.68,19.68,18.72,19.32,17267.0],["2014-10-07",19.2,19.44,19.08,19.44,19933.0],["2014-10-08",19.56,19.8,18.36,19.2,24033.0],["2014-10-09",18.96,19.2,18.36,18.96,16942.0],["2014-10-10",18.84,18.84,18.0,18.48,16892.0],["2014-10-13",18.6,19.2,18.0,18.84,47833.0],["2014-10-14",19.2,19.2,18.12,18.12,6000.0],["2014-10-15",18.12,18.72,17.64,17.88,17208.0],["2014-10-16",17.52,18.0,17.4,17.64,14325.0],["2014-10-17",17.76,18.0,17.4,17.4,21442.0],["2014-10-20",17.4,18.0,17.4,17.88,18850.0],["2014-10-21",18.0,18.24,17.76,17.88,17025.0],["2014-10-22",17.76,18.12,17.52,17.52,6842.0],["2014-10-23",17.76,17.88,17.52,17.64,11100.0],["2014-10-24",17.52,18.0,16.92,17.52,16275.0],["2014-10-27",17.52,17.76,17.28,17.52,17858.0],["2014-10-28",17.52,18.36,17.52,18.36,12683.0],["2014-10-29",18.48,18.48,17.64,18.36,11833.0],["2014-10-30",18.48,18.84,17.88,18.84,18892.0],["2014-10-31",19.56,19.56,16.92,18.24,24892.0],["2014-11-03",18.6,18.6,17.88,18.36,10942.0],["2014-11-04",18.0,18.12,17.4,17.52,11008.0],["2014-11-05",17.52,17.76,16.92,16.92,9317.0],["2014-11-06",17.4,17.88,17.4,17.4,6875.0],["2014-11-07",17.52,17.76,16.68,16.68,17742.0],["2014-11-10",16.8,17.64,16.8,17.04,7600.0],["2014-11-11",17.16,17.4,16.92,17.04,6817.0],["2014-11-12",17.16,17.52,17.04,17.04,7592.0],["2014-11-13",16.92,17.4,16.32,16.32,6833.0],["2014-11-14",16.44,16.8,16.2,16.8,9775.0],["2014-11-17",16.8,17.04,16.32,16.56,7067.0],["2014-11-18",16.8,16.8,16.32,16.8,14017.0],["2014-11-19",16.8,16.8,16.44,16.44,4542.0],["2014-11-20",16.44,16.56,16.44,16.44,8650.0],["2014-11-21",16.8,17.04,16.56,16.56,7042.0],["2014-11-24",16.8,17.16,16.32,16.8,14150.0],["2014-11-25",16.92,17.04,16.2,16.68,16450.0],["2014-11-26",16.8,16.92,15.24,15.6,23392.0],["2014-11-28",15.36,16.08,15.0,15.36,34192.0],["2014-12-01",15.48,15.72,14.76,15.36,30058.0],["2014-12-02",15.36,15.6,15.24,15.48,5333.0],["2014-12-03",15.6,15.96,15.48,15.84,9100.0],["2014-12-04",15.84,15.96,15.6,15.6,8092.0],["2014-12-05",15.72,16.92,15.72,16.92,17217.0],["2014-12-08",16.32,17.04,15.6,15.6,19675.0],["2014-12-09",15.84,16.2,15.6,15.96,10942.0],["2014-12-10",15.84,15.96,15.6,15.6,4875.0],["2014-12-11",15.84,16.08,15.12,15.48,33850.0],["2014-12-12",15.24,15.72,15.24,15.36,7350.0],["2014-12-15",15.6,15.96,15.24,15.72,16517.0],["2014-12-16",15.36,15.84,15.36,15.72,25358.0],["2014-12-17",15.48,16.2,15.48,15.6,5333.0],["2014-12-18",15.84,16.56,15.6,16.56,12475.0],["2014-12-19",15.72,16.92,15.72,16.08,21533.0],["2014-12-22",16.08,16.92,16.08,16.56,12350.0],["2014-12-23",16.32,16.56,15.96,15.96,9458.0],["2014-12-24",15.6,16.2,15.24,15.24,20892.0],["2014-12-26",15.36,16.2,15.36,15.6,25300.0],["2014-12-29",15.48,16.08,15.36,15.48,9850.0],["2014-12-30",15.48,16.32,15.24,15.96,12408.0],["2014-12-31",16.56,17.04,16.2,16.92,21342.0],["2015-01-02",16.68,17.28,16.44,16.8,6867.0],["2015-01-05",16.56,17.28,16.56,16.8,13308.0],["2015-01-06",16.56,17.16,16.44,16.8,11250.0],["2015-01-07",15.96,16.68,15.84,16.44,9442.0],["2015-01-08",16.56,16.92,16.56,16.8,7475.0],["2015-01-09",16.68,16.8,16.56,16.8,1992.0],["2015-01-12",16.8,16.8,16.44,16.44,4183.0],["2015-01-13",16.56,16.92,16.56,16.8,4683.0],["2015-01-14",16.8,16.92,16.32,16.8,4967.0],["2015-01-15",16.56,16.8,16.44,16.56,4850.0],["2015-01-16",16.32,16.92,16.32,16.8,3483.0],["2015-01-20",16.68,16.68,15.96,16.08,4767.0],["2015-01-21",16.08,16.44,15.96,16.08,1200.0],["2015-01-22",16.68,16.68,15.96,16.2,3367.0],["2015-01-23",16.08,16.68,16.08,16.44,3467.0],["2015-01-26",16.32,16.32,15.36,16.2,6283.0],["2015-01-27",15.6,16.2,15.36,15.84,4358.0],["2015-01-28",15.84,15.84,15.36,15.6,6358.0],["2015-01-29",15.48,15.84,15.36,15.72,3250.0],["2015-01-30",15.48,15.84,15.36,15.36,3375.0],["2015-02-02",15.48,15.72,15.36,15.72,8000.0],["2015-02-03",15.84,15.96,15.72,15.96,4117.0],["2015-02-04",15.84,16.68,15.48,16.2,5575.0],["2015-02-05",16.32,16.44,15.72,16.2,6900.0],["2015-02-06",16.08,16.08,15.84,16.08,4550.0],["2015-02-09",15.84,16.08,15.72,15.84,2125.0],["2015-02-10",15.72,16.08,15.72,16.08,3183.0],["2015-02-11",15.96,16.08,15.84,15.84,1442.0],["2015-02-12",15.84,16.08,15.72,16.08,3283.0],["2015-02-13",16.2,16.2,15.72,16.08,5417.0],["2015-02-17",15.84,16.32,15.72,16.2,17617.0],["2015-02-18",16.32,16.56,15.96,16.2,2342.0],["2015-02-19",16.44,16.44,15.72,16.2,1925.0],["2015-02-20",16.32,16.32,15.72,16.2,13125.0],["2015-02-23",16.44,16.44,15.96,16.2,4475.0],["2015-02-24",16.2,16.32,16.2,16.2,2967.0],["2015-02-25",16.2,16.32,16.08,16.2,8533.0],["2015-02-26",16.44,18.0,16.2,16.2,20158.0],["2015-02-27",16.8,18.0,16.8,17.4,23108.0],["2015-03-02",17.04,18.48,17.04,18.0,27383.0],["2015-03-03",17.88,18.36,17.64,18.24,15242.0],["2015-03-04",18.0,18.24,17.88,18.0,7958.0],["2015-03-05",18.0,18.48,18.0,18.0,4583.0],["2015-03-06",18.12,18.36,17.52,18.36,4517.0],["2015-03-09",18.0,18.36,17.88,18.0,6583.0],["2015-03-10",17.64,18.12,17.64,18.0,6267.0],["2015-03-11",17.88,18.24,17.88,18.0,6700.0],["2015-03-12",18.24,18.24,17.52,17.64,40433.0],["2015-03-13",17.28,17.88,17.28,17.64,7783.0],["2015-03-16",17.64,18.36,16.32,17.52,10683.0],["2015-03-17",17.4,17.4,16.56,17.28,3558.0],["2015-03-18",17.04,17.16,16.56,16.68,1392.0],["2015-03-19",16.8,17.04,16.68,17.04,1675.0],["2015-03-20",16.56,16.68,16.2,16.2,9525.0],["2015-03-23",15.6,16.8,15.36,16.32,10808.0],["2015-03-24",16.44,17.04,16.44,16.92,2692.0],["2015-03-25",16.92,17.88,16.8,17.28,9492.0],["2015-03-26",17.16,17.4,16.56,16.8,17392.0],["2015-03-27",16.8,17.28,16.8,16.8,1567.0],["2015-03-30",16.56,17.04,16.56,16.92,1600.0],["2015-03-31",16.92,17.52,16.68,17.4,5300.0],["2015-04-01",17.04,17.28,16.56,17.04,5183.0],["2015-04-02",17.4,17.4,16.44,16.92,9317.0],["2015-04-06",17.16,17.16,16.2,16.8,11625.0],["2015-04-07",16.8,17.16,16.56,17.16,10775.0],["2015-04-08",16.8,16.92,16.8,16.8,4100.0],["2015-04-09",16.8,17.16,16.8,17.04,3392.0],["2015-04-10",17.16,17.16,16.8,17.16,417.0],["2015-04-13",17.04,17.16,16.44,17.16,4850.0],["2015-04-14",16.92,17.04,16.68,16.68,1433.0],["2015-04-15",16.8,17.04,16.44,16.8,11575.0],["2015-04-16",16.92,17.16,16.92,16.92,9275.0],["2015-04-17",16.8,17.64,16.8,17.16,6658.0],["2015-04-20",17.16,17.16,16.92,17.04,3158.0],["2015-04-21",16.92,17.16,16.8,16.8,2383.0],["2015-04-22",16.92,17.16,16.92,16.92,1092.0],["2015-04-23",17.16,17.16,16.8,16.8,992.0],["2015-04-24",16.8,17.16,16.8,16.92,1458.0],["2015-04-27",16.8,17.28,16.68,16.92,15342.0],["2015-04-28",16.92,17.16,16.8,16.8,4250.0],["2015-04-29",16.8,17.16,16.8,16.8,3558.0],["2015-04-30",16.92,17.16,16.8,17.04,6950.0],["2015-05-01",16.68,17.4,16.32,17.04,22833.0],["2015-05-04",17.4,17.4,15.96,16.08,31400.0],["2015-05-05",16.2,16.2,15.48,15.72,8650.0],["2015-05-06",15.36,16.2,15.36,15.72,4475.0],["2015-05-07",16.2,16.2,15.6,15.72,3642.0],["2015-05-08",15.48,16.2,15.48,16.2,3883.0],["2015-05-11",16.2,16.2,15.84,16.2,8467.0],["2015-05-12",16.08,16.44,15.36,15.96,23400.0],["2015-05-13",15.48,16.2,15.48,15.72,7683.0],["2015-05-14",15.6,16.2,15.6,15.72,1583.0],["2015-05-15",15.48,16.44,15.48,16.44,4458.0],["2015-05-18",16.44,16.44,15.96,16.2,4225.0],["2015-05-19",16.2,16.68,16.2,16.44,4783.0],["2015-05-20",16.68,17.28,16.2,17.28,2358.0],["2015-05-21",16.8,17.04,16.2,16.2,7342.0],["2015-05-22",16.2,16.44,16.2,16.32,5167.0],["2015-05-26",16.56,16.56,16.2,16.2,1983.0],["2015-05-27",16.2,16.8,16.2,16.32,14683.0],["2015-05-28",16.2,16.68,16.2,16.32,1875.0],["2015-05-29",16.2,16.8,16.2,16.2,2267.0],["2015-06-01",16.32,16.68,16.2,16.32,3042.0],["2015-06-02",16.32,16.8,16.2,16.44,3767.0],["2015-06-03",16.2,16.56,16.2,16.44,1325.0],["2015-06-04",16.32,16.68,16.2,16.56,3292.0],["2015-06-05",16.56,16.8,16.56,16.8,3725.0],["2015-06-08",16.68,17.4,16.68,16.92,7458.0],["2015-06-09",16.8,17.4,16.8,17.4,5575.0],["2015-06-10",17.4,17.76,17.28,17.52,13167.0],["2015-06-11",17.52,17.76,17.4,17.4,11183.0],["2015-06-12",17.4,17.76,17.28,17.4,2983.0],["2015-06-15",17.28,17.64,17.28,17.4,7267.0],["2015-06-16",17.64,17.64,17.28,17.4,12700.0],["2015-06-17",17.4,17.52,16.68,17.04,23042.0],["2015-06-18",17.28,17.4,16.92,17.04,2392.0],["2015-06-19",16.44,17.04,15.72,15.72,46533.0],["2015-06-22",16.56,17.04,16.32,16.92,7750.0],["2015-06-23",17.16,17.16,16.56,16.56,1217.0],["2015-06-24",16.2,16.68,16.2,16.56,4692.0],["2015-06-25",16.56,16.8,16.2,16.2,2950.0],["2015-06-26",15.72,16.56,15.72,16.44,6825.0],["2015-06-29",16.44,16.8,16.2,16.56,6550.0],["2015-06-30",16.44,16.92,15.96,16.56,3408.0],["2015-07-01",16.56,16.8,16.56,16.56,4375.0],["2015-07-02",16.56,16.92,16.32,16.68,2650.0],["2015-07-06",16.56,16.56,15.96,16.32,3492.0],["2015-07-07",16.44,16.44,15.96,16.44,3758.0],["2015-07-08",16.2,16.8,16.08,16.2,8158.0],["2015-07-09",16.2,16.44,16.2,16.44,1233.0],["2015-07-10",16.2,16.8,16.2,16.8,3025.0],["2015-07-13",16.8,16.8,16.2,16.44,10092.0],["2015-07-14",16.32,16.68,16.32,16.68,2258.0],["2015-07-15",16.32,16.68,16.32,16.68,5192.0],["2015-07-16",16.44,16.68,16.32,16.32,1875.0],["2015-07-17",16.2,17.04,16.2,16.92,4392.0],["2015-07-20",17.16,17.16,16.2,16.32,4375.0],["2015-07-21",16.32,16.68,16.2,16.44,1825.0],["2015-07-22",16.44,16.56,16.32,16.32,3117.0],["2015-07-23",16.32,16.56,16.2,16.32,2692.0],["2015-07-24",16.32,16.56,15.96,16.32,16300.0],["2015-07-27",16.32,16.44,16.2,16.44,2858.0],["2015-07-28",16.44,16.56,16.2,16.32,1808.0],["2015-07-29",16.32,16.44,16.32,16.32,1675.0],["2015-07-30",16.56,16.68,16.32,16.32,575.0],["2015-07-31",16.32,16.8,16.32,16.32,283.0],["2015-08-03",16.8,16.8,16.2,16.32,4042.0],["2015-08-04",16.32,16.68,16.2,16.32,2158.0],["2015-08-05",15.24,15.48,8.64,9.36,134250.0],["2015-08-06",10.2,10.32,6.0,6.24,178600.0],["2015-08-07",6.84,8.88,6.48,7.92,96908.0],["2015-08-10",8.4,9.0,7.32,8.4,29817.0],["2015-08-11",8.76,8.88,8.04,8.16,14300.0],["2015-08-12",8.16,8.76,8.16,8.16,9833.0],["2015-08-13",8.64,8.64,8.16,8.28,11908.0],["2015-08-14",8.64,8.64,8.04,8.28,26608.0],["2015-08-17",8.28,8.52,7.8,7.92,7683.0],["2015-08-18",8.16,8.16,7.08,7.2,18567.0],["2015-08-19",7.2,7.68,7.2,7.32,2000.0],["2015-08-20",7.08,7.2,6.84,6.84,6567.0],["2015-08-21",6.84,7.44,6.72,6.96,4817.0],["2015-08-24",6.6,8.4,6.6,6.84,14717.0],["2015-08-25",7.08,7.32,6.6,6.6,11425.0],["2015-08-26",6.84,7.32,6.6,6.96,12392.0],["2015-08-27",7.2,7.2,6.6,6.84,4842.0],["2015-08-28",7.2,7.2,6.48,6.48,8725.0],["2015-08-31",6.6,7.08,6.6,6.84,7342.0],["2015-09-01",6.84,7.2,6.84,6.96,6308.0],["2015-09-02",7.2,7.2,6.84,6.84,2325.0],["2015-09-03",7.2,7.2,6.84,7.08,6475.0],["2015-09-04",6.84,7.08,6.84,6.96,14400.0],["2015-09-08",6.96,6.96,6.24,6.24,25758.0],["2015-09-09",6.36,6.6,6.24,6.24,11208.0],["2015-09-10",6.24,6.48,5.52,5.52,33325.0],["2015-09-11",5.52,5.52,4.8,4.8,19725.0],["2015-09-14",5.04,5.4,4.56,5.16,37925.0],["2015-09-15",5.16,5.4,5.04,5.16,7000.0],["2015-09-16",5.28,6.24,5.28,5.88,35117.0],["2015-09-17",6.36,6.36,5.52,5.88,27442.0],["2015-09-18",5.88,6.24,5.52,6.0,17142.0],["2015-09-21",6.0,6.24,4.92,5.04,12167.0],["2015-09-22",5.16,5.76,4.8,4.92,24675.0],["2015-09-23",5.28,5.28,4.44,4.44,13667.0],["2015-09-24",5.04,5.04,3.96,4.2,32567.0],["2015-09-25",4.44,4.56,4.2,4.2,10117.0],["2015-09-28",4.32,4.32,3.96,4.08,26425.0],["2015-09-29",3.96,4.44,3.84,3.84,21942.0],["2015-09-30",4.08,4.32,3.96,3.96,20283.0],["2015-10-01",3.96,4.08,3.6,3.84,9367.0],["2015-10-02",3.96,4.08,3.72,3.72,12300.0],["2015-10-05",4.44,4.44,3.84,3.84,11558.0],["2015-10-06",3.84,4.32,3.72,4.08,12133.0],["2015-10-07",4.08,4.44,3.72,4.08,10000.0],["2015-10-08",4.2,4.32,3.84,4.32,25658.0],["2015-10-09",4.32,4.32,4.08,4.08,11475.0],["2015-10-12",4.32,4.32,3.72,3.72,15758.0],["2015-10-13",4.2,4.2,3.96,3.96,11692.0],["2015-10-14",4.2,5.4,4.08,4.44,129258.0],["2015-10-15",4.56,4.92,3.72,4.2,34767.0],["2015-10-16",4.44,4.68,4.2,4.44,33850.0],["2015-10-19",4.8,4.92,4.2,4.32,58267.0],["2015-10-20",4.8,4.8,3.96,3.96,36108.0],["2015-10-21",3.96,4.8,3.84,3.84,46800.0],["2015-10-22",3.96,4.32,3.96,3.96,27300.0],["2015-10-23",3.96,4.2,3.72,3.84,38900.0],["2015-10-26",3.96,4.08,3.84,3.84,27350.0],["2015-10-27",3.84,3.96,3.72,3.72,21700.0],["2015-10-28",3.84,3.96,3.6,3.72,22617.0],["2015-10-29",3.84,4.2,3.84,4.08,25992.0],["2015-10-30",4.2,4.32,4.08,4.2,21642.0],["2015-11-02",4.56,4.68,3.84,3.96,20942.0],["2015-11-03",3.96,4.56,3.84,4.08,23650.0],["2015-11-04",4.2,4.8,3.84,4.2,32000.0],["2015-11-05",4.44,4.68,3.84,3.96,15983.0],["2015-11-06",4.08,4.2,3.84,3.84,33867.0],["2015-11-09",3.96,4.2,3.84,4.08,13500.0],["2015-11-10",4.08,4.2,3.72,3.84,39950.0],["2015-11-11",3.96,3.96,2.64,3.24,18667.0],["2015-11-12",3.36,3.72,3.24,3.36,10858.0],["2015-11-13",3.48,3.48,2.76,2.76,32092.0],["2015-11-16",2.88,2.88,2.52,2.64,39267.0],["2015-11-17",3.0,3.0,2.52,2.52,43292.0],["2015-11-18",2.64,3.0,2.64,2.64,27533.0],["2015-11-19",2.76,3.0,2.64,2.76,24142.0],["2015-11-20",2.88,3.0,2.64,2.76,16917.0],["2015-11-23",2.64,3.0,2.64,2.76,19217.0],["2015-11-24",2.76,2.88,2.52,2.76,65275.0],["2015-11-25",2.88,2.88,2.52,2.64,16267.0],["2015-11-27",2.64,3.0,2.64,2.88,18775.0],["2015-11-30",3.0,3.36,2.64,2.76,22542.0],["2015-12-01",2.88,3.24,2.64,2.88,31933.0],["2015-12-02",3.0,3.0,2.64,2.88,31908.0],["2015-12-03",2.76,2.88,2.64,2.88,22800.0],["2015-12-04",2.88,2.88,2.64,2.76,11025.0],["2015-12-07",2.76,2.88,2.76,2.76,26058.0],["2015-12-08",2.88,3.0,2.64,3.0,19950.0],["2015-12-09",2.76,3.12,2.76,2.88,19950.0],["2015-12-10",3.0,3.12,2.76,2.88,64933.0],["2015-12-11",3.0,3.0,2.76,2.76,33942.0],["2015-12-14",2.88,2.88,2.28,2.28,133175.0],["2015-12-15",2.28,2.76,2.16,2.4,39467.0],["2015-12-16",2.4,2.64,2.4,2.4,31025.0],["2015-12-17",2.4,2.76,2.4,2.52,38400.0],["2015-12-18",2.28,2.64,2.28,2.64,58900.0],["2015-12-21",2.4,2.64,2.4,2.4,36150.0],["2015-12-22",2.4,2.4,2.4,2.4,30183.0],["2015-12-23",2.28,2.64,2.28,2.52,47325.0],["2015-12-24",3.12,4.56,2.88,3.96,69333.0],["2015-12-28",4.44,4.44,3.6,3.84,49883.0],["2015-12-29",3.72,4.2,3.6,3.72,20425.0],["2015-12-30",3.6,3.84,3.12,3.6,27358.0],["2015-12-31",3.6,3.72,3.24,3.6,10750.0],["2016-01-04",3.36,3.84,3.24,3.6,16867.0],["2016-01-05",3.72,3.84,3.36,3.6,37725.0],["2016-01-06",3.72,4.2,3.6,3.72,29675.0],["2016-01-07",3.72,4.08,3.72,3.84,13758.0],["2016-01-08",3.96,4.2,3.36,3.72,35075.0],["2016-01-11",3.84,3.84,2.88,3.12,23708.0],["2016-01-12",3.12,3.6,3.0,3.12,9408.0],["2016-01-13",3.24,3.6,3.24,3.6,10717.0],["2016-01-14",3.6,3.6,3.36,3.6,14092.0],["2016-01-15",3.48,3.6,3.36,3.48,3758.0],["2016-01-19",3.48,3.72,3.48,3.6,3300.0],["2016-01-20",3.48,3.6,3.36,3.48,8617.0],["2016-01-21",3.48,3.6,3.36,3.6,6275.0],["2016-01-22",3.48,3.6,3.48,3.48,13617.0],["2016-01-25",3.48,4.68,3.48,4.44,61317.0],["2016-01-26",4.68,6.96,4.68,5.4,128925.0],["2016-01-27",5.16,5.88,5.04,5.28,20050.0],["2016-01-28",5.28,5.52,4.2,4.44,17150.0],["2016-01-29",4.68,5.52,4.68,5.04,9108.0],["2016-02-01",5.4,5.64,4.92,5.04,8000.0],["2016-02-02",4.92,5.4,4.68,4.68,9883.0],["2016-02-03",4.92,5.04,4.44,5.04,2142.0],["2016-02-04",4.8,5.04,4.68,4.68,5042.0],["2016-02-05",4.8,5.04,4.68,4.8,2692.0],["2016-02-08",4.8,5.04,4.56,4.56,4917.0],["2016-02-09",4.2,4.2,1.8,3.12,274492.0],["2016-02-10",3.0,3.0,2.28,2.28,60075.0],["2016-02-11",2.4,2.64,2.4,2.52,23025.0],["2016-02-12",2.64,2.64,2.28,2.52,24200.0],["2016-02-16",2.52,2.64,2.28,2.52,26592.0],["2016-02-17",2.52,2.52,2.28,2.4,26525.0],["2016-02-18",2.28,2.52,2.28,2.4,11600.0],["2016-02-19",2.4,2.52,2.4,2.4,43800.0],["2016-02-22",2.52,2.52,2.4,2.4,12792.0],["2016-02-23",2.4,2.4,2.4,2.4,16233.0],["2016-02-24",2.4,2.4,2.28,2.28,17733.0],["2016-02-25",2.28,2.4,2.28,2.4,7900.0],["2016-02-26",2.4,2.52,2.4,2.52,9683.0],["2016-02-29",2.4,2.4,2.28,2.28,14150.0],["2016-03-01",2.4,2.52,2.16,2.28,40967.0],["2016-03-02",2.28,2.52,2.28,2.52,11658.0],["2016-03-03",2.52,3.12,2.52,3.12,28150.0],["2016-03-04",3.12,3.6,2.52,3.36,22642.0],["2016-03-07",3.48,3.6,3.36,3.48,7992.0],["2016-03-08",3.6,3.6,3.12,3.12,13058.0],["2016-03-09",3.24,3.48,3.12,3.36,7650.0],["2016-03-10",3.36,3.36,3.0,3.0,4850.0],["2016-03-11",3.0,3.48,2.52,3.48,11108.0],["2016-03-14",3.48,3.6,3.24,3.48,13750.0],["2016-03-15",3.24,3.36,2.88,3.12,9925.0],["2016-03-16",3.12,3.36,2.88,3.0,13367.0],["2016-03-17",3.36,3.36,3.0,3.24,6425.0],["2016-03-18",3.0,3.36,2.76,2.76,11608.0],["2016-03-21",3.0,3.0,2.76,2.88,6542.0],["2016-03-22",2.88,2.88,2.76,2.88,7608.0],["2016-03-23",2.88,2.88,2.76,2.76,9825.0],["2016-03-24",2.88,2.88,2.52,2.76,6400.0],["2016-03-28",2.76,3.24,2.4,3.12,21242.0],["2016-03-29",3.12,3.36,3.0,3.0,23608.0],["2016-03-30",3.12,3.24,2.88,3.12,8567.0],["2016-03-31",3.12,3.24,2.76,2.88,9133.0],["2016-04-01",3.0,3.0,2.52,2.88,12050.0],["2016-04-04",2.88,3.0,2.76,2.76,4725.0],["2016-04-05",2.76,2.88,2.76,2.88,6517.0],["2016-04-06",3.0,3.0,2.64,2.76,5350.0],["2016-04-07",2.76,2.88,2.76,2.88,5342.0],["2016-04-08",2.88,2.88,2.64,2.76,3900.0],["2016-04-11",2.76,2.76,2.4,2.76,14792.0],["2016-04-12",2.76,2.88,2.52,2.76,17942.0],["2016-04-13",2.64,2.88,2.64,2.64,4308.0],["2016-04-14",2.76,2.88,2.64,2.88,9683.0],["2016-04-15",2.88,3.0,2.76,2.88,14225.0],["2016-04-18",3.0,3.0,2.88,2.88,8542.0],["2016-04-19",2.88,3.0,2.88,3.0,5325.0],["2016-04-20",2.88,3.0,2.88,3.0,6867.0],["2016-04-21",3.0,3.12,3.0,3.0,6633.0],["2016-04-22",3.12,3.12,2.88,2.88,4592.0],["2016-04-25",3.0,3.0,2.88,2.88,11592.0],["2016-04-26",3.0,3.0,2.76,3.0,3500.0],["2016-04-27",3.0,3.0,2.64,2.88,7417.0],["2016-04-28",2.88,3.0,2.64,2.88,3758.0],["2016-04-29",2.88,3.0,2.64,2.64,9792.0],["2016-05-02",2.76,3.0,2.64,2.76,19258.0],["2016-05-03",2.76,3.0,2.76,2.76,12158.0],["2016-05-04",2.76,2.88,2.4,2.52,13450.0],["2016-05-05",2.88,2.88,2.52,2.76,12242.0],["2016-05-06",2.52,2.64,2.28,2.52,52925.0],["2016-05-09",2.52,2.52,2.16,2.4,39875.0],["2016-05-10",2.28,2.52,2.28,2.4,14733.0],["2016-05-11",2.52,2.64,2.16,2.4,25075.0],["2016-05-12",2.4,2.52,2.28,2.28,9217.0],["2016-05-13",2.4,2.4,2.28,2.4,37583.0],["2016-05-16",2.4,2.4,2.28,2.28,9050.0],["2016-05-17",2.28,2.28,2.16,2.28,9933.0],["2016-05-18",2.4,2.4,2.16,2.28,4667.0],["2016-05-19",2.28,2.28,2.28,2.28,4617.0],["2016-05-20",2.28,2.28,2.28,2.28,6817.0],["2016-05-23",2.28,2.52,2.28,2.4,44100.0],["2016-05-24",2.52,2.52,2.28,2.28,16700.0],["2016-05-25",2.28,2.52,2.28,2.4,13150.0],["2016-05-26",2.52,2.52,2.4,2.4,2475.0],["2016-05-27",2.52,2.52,2.28,2.28,2908.0],["2016-05-31",2.52,2.52,2.28,2.52,4967.0],["2016-06-01",2.52,2.64,2.28,2.4,12567.0],["2016-06-02",2.52,2.52,2.4,2.4,12175.0],["2016-06-03",2.4,2.52,2.4,2.52,6875.0],["2016-06-06",2.52,2.64,2.52,2.64,11917.0],["2016-06-07",2.88,2.88,2.52,2.64,10625.0],["2016-06-08",2.76,2.76,2.52,2.76,13158.0],["2016-06-09",2.76,2.88,2.64,2.88,6133.0],["2016-06-10",2.88,2.88,2.64,2.88,7092.0],["2016-06-13",2.88,3.0,2.64,2.88,22867.0],["2016-06-14",3.0,3.0,2.64,3.0,7233.0],["2016-06-15",3.0,3.0,2.64,3.0,5633.0],["2016-06-16",3.0,3.0,2.76,2.88,14733.0],["2016-06-17",3.0,3.0,2.76,2.76,9700.0],["2016-06-20",3.12,3.12,2.76,3.0,10108.0],["2016-06-21",3.0,3.24,2.88,3.0,8650.0],["2016-06-22",3.12,4.44,3.0,3.12,187358.0],["2016-06-23",3.6,4.2,3.24,3.36,67700.0],["2016-06-24",3.36,3.84,3.24,3.36,44825.0],["2016-06-27",3.36,3.84,3.36,3.6,32008.0],["2016-06-28",3.6,4.08,3.48,3.84,31883.0],["2016-06-29",4.08,4.2,3.96,4.2,40817.0],["2016-06-30",4.32,4.56,3.84,4.2,41550.0],["2016-07-01",4.44,5.04,4.32,5.04,56525.0],["2016-07-05",5.28,5.28,3.96,4.56,26433.0],["2016-07-06",4.8,4.8,4.44,4.68,9950.0],["2016-07-07",4.68,4.68,4.2,4.44,13983.0],["2016-07-08",4.44,4.68,4.2,4.32,17325.0],["2016-07-11",4.44,4.44,4.2,4.44,5858.0],["2016-07-12",4.2,4.44,4.2,4.32,16667.0],["2016-07-13",4.56,4.56,4.44,4.44,15008.0],["2016-07-14",4.56,4.56,4.2,4.44,14475.0],["2016-07-15",4.32,4.56,4.2,4.32,5867.0],["2016-07-18",4.44,4.44,4.08,4.44,4900.0],["2016-07-19",4.44,4.44,4.2,4.44,10783.0],["2016-07-20",4.44,4.56,3.96,4.44,34200.0],["2016-07-21",4.44,4.44,4.08,4.32,4533.0],["2016-07-22",4.32,4.68,4.08,4.68,10375.0],["2016-07-25",4.8,4.8,4.32,4.44,10925.0],["2016-07-26",4.56,4.56,4.2,4.44,32842.0],["2016-07-27",5.4,5.4,4.2,4.32,117250.0],["2016-07-28",4.2,4.8,4.2,4.56,34617.0],["2016-07-29",4.56,5.04,4.2,4.92,47942.0],["2016-08-01",5.04,5.04,4.56,4.8,24025.0],["2016-08-02",4.8,4.92,4.68,4.68,24517.0],["2016-08-03",4.8,4.92,4.32,4.8,24783.0],["2016-08-04",4.92,4.92,4.56,4.92,9300.0],["2016-08-05",4.68,4.92,4.68,4.92,17033.0],["2016-08-08",4.8,4.92,4.68,4.8,2600.0],["2016-08-09",4.56,4.8,4.56,4.8,4792.0],["2016-08-10",4.68,4.8,4.2,4.2,11567.0],["2016-08-11",4.2,4.68,4.08,4.2,17058.0],["2016-08-12",4.32,4.44,4.2,4.32,6167.0],["2016-08-15",4.32,4.32,3.36,3.48,81192.0],["2016-08-16",3.36,3.84,3.24,3.48,40350.0],["2016-08-17",3.84,3.84,3.48,3.72,10042.0],["2016-08-18",3.72,3.84,3.48,3.72,20533.0],["2016-08-19",3.84,3.84,2.64,3.72,26258.0],["2016-08-22",3.96,4.2,3.72,4.08,20242.0],["2016-08-23",4.08,4.08,3.48,3.72,13892.0],["2016-08-24",3.84,3.96,3.36,3.6,19600.0],["2016-08-25",3.8,3.8,3.04,3.6,72400.0],["2016-08-26",3.53,3.71,3.36,3.69,183100.0],["2016-08-29",3.64,3.94,3.57,3.83,133700.0],["2016-08-30",3.86,4.46,3.76,3.94,505800.0],["2016-08-31",3.97,4.05,3.9,4.0,48900.0],["2016-09-01",4.0,4.25,3.91,4.13,127900.0],["2016-09-02",4.99,4.99,4.17,4.49,1006400.0],["2016-09-06",4.45,4.45,3.94,4.0,391400.0],["2016-09-07",4.03,4.28,3.99,4.18,108600.0],["2016-09-08",4.15,4.27,4.05,4.18,49400.0],["2016-09-09",4.14,4.27,4.14,4.26,53300.0],["2016-09-12",4.21,4.57,4.11,4.5,135600.0],["2016-09-13",4.46,4.85,4.26,4.77,462400.0],["2016-09-14",4.8,5.51,4.61,5.02,525300.0],["2016-09-15",5.02,5.27,4.88,5.26,177500.0],["2016-09-16",5.21,6.34,5.21,6.32,535100.0],["2016-09-19",6.54,7.44,6.1,6.27,620300.0],["2016-09-20",6.22,6.53,6.15,6.33,150700.0],["2016-09-21",6.3,7.18,6.28,7.12,266000.0],["2016-09-22",7.38,8.34,7.22,8.25,275700.0],["2016-09-23",8.26,9.43,8.26,8.63,338400.0],["2016-09-26",8.44,9.01,8.12,8.21,202900.0],["2016-09-27",8.13,8.58,7.72,8.43,104600.0],["2016-09-28",8.63,9.03,8.46,8.98,221500.0],["2016-09-29",9.0,9.4,8.73,9.33,105200.0],["2016-09-30",9.18,9.65,9.05,9.4,88000.0],["2016-10-03",9.25,9.27,7.92,8.22,201500.0],["2016-10-04",8.15,8.4,7.12,7.37,152100.0],["2016-10-05",7.22,7.43,7.02,7.33,82200.0],["2016-10-06",6.9,6.95,6.15,6.62,170800.0],["2016-10-07",6.45,7.58,6.16,7.27,166600.0],["2016-10-10",7.24,7.25,6.71,6.72,112900.0],["2016-10-11",6.64,6.96,6.31,6.83,52400.0],["2016-10-12",6.77,7.36,6.36,7.02,64500.0],["2016-10-13",6.91,7.09,6.63,6.67,30400.0],["2016-10-14",6.77,6.77,6.38,6.58,132000.0],["2016-10-17",6.59,6.8,6.28,6.52,165100.0],["2016-10-18",6.54,6.82,6.38,6.69,64800.0],["2016-10-19",6.82,6.98,6.26,6.42,71600.0],["2016-10-20",6.38,6.6,5.78,5.98,170800.0],["2016-10-21",5.95,6.37,5.9,6.21,35800.0],["2016-10-24",6.18,6.37,6.01,6.18,45900.0],["2016-10-25",6.19,6.27,5.83,5.9,83100.0],["2016-10-26",5.82,6.3,5.56,6.29,100700.0],["2016-10-27",6.3,6.78,6.3,6.55,48500.0],["2016-10-28",6.62,6.62,6.16,6.28,44300.0],["2016-10-31",6.23,6.31,5.92,6.23,48800.0],["2016-11-01",6.25,6.4,5.83,5.97,52900.0],["2016-11-02",5.92,6.29,5.82,5.99,55900.0],["2016-11-03",6.0,6.15,5.62,6.07,67700.0],["2016-11-04",6.04,6.19,5.86,5.98,33900.0],["2016-11-07",5.97,6.4,5.91,5.97,39200.0],["2016-11-08",6.08,6.08,5.62,5.62,35700.0],["2016-11-09",5.58,5.58,5.31,5.41,31100.0],["2016-11-10",5.32,5.34,4.52,4.73,65700.0],["2016-11-11",4.58,5.29,4.15,4.7,123700.0],["2016-11-14",4.6,5.33,4.59,5.17,147200.0],["2016-11-15",5.14,5.35,4.97,5.19,16000.0],["2016-11-16",5.57,5.57,5.01,5.1,54400.0],["2016-11-17",5.04,5.27,5.04,5.23,21100.0],["2016-11-18",5.15,5.28,5.02,5.25,27900.0],["2016-11-21",5.2,5.61,5.14,5.34,93300.0],["2016-11-22",5.32,5.32,5.06,5.14,21000.0],["2016-11-23",5.01,5.53,4.91,5.36,165900.0],["2016-11-25",5.4,5.68,5.25,5.56,182600.0],["2016-11-28",5.5,5.81,5.35,5.67,102300.0],["2016-11-29",5.53,5.69,5.28,5.34,69300.0],["2016-11-30",5.31,5.41,5.05,5.23,144800.0],["2016-12-01",5.19,5.26,5.01,5.09,52300.0],["2016-12-02",5.1,5.12,5.03,5.09,28800.0],["2016-12-05",5.32,5.33,5.0,5.08,139500.0],["2016-12-06",5.06,5.26,4.9,4.92,51900.0],["2016-12-07",4.85,5.15,4.85,4.85,75300.0],["2016-12-08",4.83,4.98,4.8,4.88,49700.0],["2016-12-09",4.85,4.99,4.81,4.9,12000.0],["2016-12-12",4.54,4.82,4.35,4.43,96300.0],["2016-12-13",4.42,4.56,4.2,4.3,31600.0],["2016-12-14",4.26,4.29,3.97,4.09,61000.0],["2016-12-15",4.03,4.43,3.93,4.11,70900.0],["2016-12-16",4.11,4.45,3.82,4.02,76000.0],["2016-12-19",4.02,4.15,3.92,4.0,52500.0],["2016-12-20",4.08,4.08,3.73,3.81,43600.0],["2016-12-21",3.8,3.89,3.29,3.58,98600.0],["2016-12-22",3.52,3.85,3.4,3.49,130900.0],["2016-12-23",3.5,3.5,3.26,3.41,62000.0],["2016-12-27",3.44,3.45,3.12,3.37,98200.0],["2016-12-28",3.32,3.72,3.15,3.53,156200.0],["2016-12-29",3.38,3.64,3.28,3.4,116500.0],["2016-12-30",3.4,3.5,3.21,3.21,76200.0],["2017-01-03",3.2,3.53,3.2,3.22,33300.0],["2017-01-04",3.25,3.47,3.08,3.31,71800.0],["2017-01-05",3.33,3.72,3.3,3.52,162700.0],["2017-01-06",3.69,3.74,3.38,3.54,106600.0],["2017-01-09",3.57,3.91,3.5,3.53,80200.0],["2017-01-10",3.57,3.7,3.52,3.54,24900.0],["2017-01-11",3.55,3.65,3.55,3.59,20000.0],["2017-01-12",3.6,3.6,3.45,3.5,13700.0],["2017-01-13",3.51,3.67,3.41,3.55,52700.0],["2017-01-17",3.63,3.7,3.51,3.56,59900.0],["2017-01-18",3.64,3.64,3.46,3.51,26600.0],["2017-01-19",3.56,3.56,3.35,3.4,26000.0],["2017-01-20",3.36,3.55,3.36,3.41,46700.0],["2017-01-23",3.52,3.52,3.22,3.24,55900.0],["2017-01-24",3.26,3.33,3.18,3.22,28500.0],["2017-01-25",3.21,3.36,3.18,3.27,13700.0],["2017-01-26",3.27,3.37,3.07,3.24,31800.0],["2017-01-27",3.33,3.42,3.06,3.14,26000.0],["2017-01-30",3.14,3.15,2.63,2.98,75600.0],["2017-01-31",3.01,3.01,2.8,2.89,72600.0],["2017-02-01",2.9,3.09,2.9,2.96,10900.0],["2017-02-02",2.9,3.29,2.9,3.04,17200.0],["2017-02-03",3.02,3.1,2.82,3.0,38200.0],["2017-02-06",3.02,3.02,2.88,2.88,7800.0],["2017-02-07",2.9,2.96,2.9,2.92,13100.0],["2017-02-08",2.92,2.99,2.83,2.99,26200.0],["2017-02-09",2.94,3.18,2.81,2.95,93000.0],["2017-02-10",2.95,3.05,2.82,2.92,5200.0],["2017-02-13",2.9,3.06,2.9,2.98,31700.0],["2017-02-14",3.09,3.09,2.89,2.93,21900.0],["2017-02-15",2.95,3.15,2.9,2.98,37100.0],["2017-02-16",2.94,2.98,2.88,2.89,12000.0],["2017-02-17",2.91,2.94,2.62,2.91,22900.0],["2017-02-21",3.09,3.1,2.93,3.09,28300.0],["2017-02-22",3.11,3.25,3.06,3.12,39700.0],["2017-02-23",3.19,3.34,2.81,3.27,55200.0],["2017-02-24",3.44,3.65,3.25,3.55,97700.0],["2017-02-27",3.6,3.74,3.24,3.57,117100.0],["2017-02-28",3.6,3.68,3.27,3.37,62200.0],["2017-03-01",3.32,3.73,3.25,3.54,68700.0],["2017-03-02",3.55,4.14,3.39,3.9,102600.0],["2017-03-03",3.93,5.8,3.93,4.58,1000100.0],["2017-03-06",4.55,4.55,3.75,4.1,190600.0],["2017-03-07",4.04,4.35,3.81,4.02,87400.0],["2017-03-08",4.03,4.11,3.61,3.65,83900.0],["2017-03-09",3.61,3.76,3.4,3.57,24000.0],["2017-03-10",3.57,3.7,3.31,3.54,12000.0],["2017-03-13",3.54,3.86,3.44,3.61,33500.0],["2017-03-14",3.62,4.2,3.62,3.93,8700.0],["2017-03-15",3.92,3.92,3.71,3.81,25400.0],["2017-03-16",3.75,3.75,3.2,3.3,165200.0],["2017-03-17",3.29,3.32,3.15,3.17,128600.0],["2017-03-20",3.14,3.14,2.83,2.87,173000.0],["2017-03-21",2.91,3.01,2.7,2.8,66500.0],["2017-03-22",2.77,2.95,2.65,2.68,146700.0],["2017-03-23",2.44,2.5,1.96,2.07,426200.0],["2017-03-24",2.09,2.21,2.01,2.19,96400.0],["2017-03-27",2.18,2.18,2.02,2.08,39800.0],["2017-03-28",2.1,2.15,2.06,2.13,52900.0],["2017-03-29",2.1,2.4,2.1,2.4,161000.0],["2017-03-30",2.4,2.64,2.25,2.41,692600.0],["2017-03-31",2.41,2.41,2.26,2.33,136700.0],["2017-04-03",2.32,2.44,2.3,2.36,172300.0],["2017-04-04",2.34,2.42,2.1,2.1,90700.0],["2017-04-05",2.11,2.28,2.11,2.17,154900.0],["2017-04-06",2.15,2.21,2.13,2.19,68000.0],["2017-04-07",2.24,2.4,2.1,2.12,179900.0],["2017-04-10",2.15,2.19,2.15,2.16,79300.0],["2017-04-11",2.15,2.21,2.13,2.19,88900.0],["2017-04-12",2.17,2.49,2.12,2.21,200500.0],["2017-04-13",2.19,2.19,2.04,2.13,185300.0],["2017-04-17",2.15,2.19,2.04,2.08,423900.0],["2017-04-18",2.03,2.11,1.93,2.02,128600.0],["2017-04-19",1.97,2.04,1.96,1.99,121100.0],["2017-04-20",2.0,2.06,1.98,2.0,154500.0],["2017-04-21",1.97,2.02,1.95,2.0,93000.0],["2017-04-24",2.0,2.02,1.96,1.96,27400.0],["2017-04-25",1.99,2.06,1.98,1.98,81300.0],["2017-04-26",1.98,2.06,1.95,2.03,46300.0],["2017-04-27",2.1,2.17,2.01,2.13,74000.0],["2017-04-28",2.11,2.11,1.99,2.03,32300.0],["2017-05-01",2.06,2.08,1.99,2.07,25100.0],["2017-05-02",2.05,2.07,2.04,2.05,49000.0],["2017-05-03",2.1,2.16,2.1,2.15,46300.0],["2017-05-04",2.12,2.14,2.04,2.07,35700.0],["2017-05-05",2.08,2.1,2.03,2.09,29700.0],["2017-05-08",2.08,2.11,2.07,2.1,4400.0],["2017-05-09",2.13,2.13,2.03,2.09,17700.0],["2017-05-10",2.12,2.13,2.01,2.08,15800.0],["2017-05-11",2.08,2.1,1.95,1.95,47600.0],["2017-05-12",1.97,2.2,1.97,2.12,483700.0],["2017-05-15",2.16,2.18,2.07,2.17,75600.0],["2017-05-16",2.19,2.22,2.05,2.08,31000.0],["2017-05-17",2.1,2.14,1.96,2.05,25500.0],["2017-05-18",2.02,2.11,1.95,2.0,26600.0],["2017-05-19",2.03,2.19,1.96,2.07,64100.0],["2017-05-22",2.11,2.25,2.01,2.09,52700.0],["2017-05-23",2.05,2.09,1.99,2.01,96800.0],["2017-05-24",2.01,2.03,1.98,2.0,25400.0],["2017-05-25",2.01,2.09,1.96,2.03,28700.0],["2017-05-26",2.0,2.0,1.89,1.99,46700.0],["2017-05-30",1.99,2.0,1.89,1.97,41200.0],["2017-05-31",1.95,1.97,1.77,1.95,94900.0],["2017-06-01",1.95,2.0,1.92,1.98,24100.0],["2017-06-02",1.89,2.08,1.89,2.07,27800.0],["2017-06-05",2.01,2.04,1.99,2.01,5500.0],["2017-06-06",1.96,2.06,1.95,2.03,20800.0],["2017-06-07",2.03,2.05,1.94,2.0,17700.0],["2017-06-08",1.97,2.06,1.93,1.97,12600.0],["2017-06-09",1.98,2.01,1.96,1.98,2300.0],["2017-06-12",1.99,2.0,1.96,1.98,16200.0],["2017-06-13",1.96,2.0,1.92,1.97,3900.0],["2017-06-14",2.0,2.0,1.95,1.96,8200.0],["2017-06-15",1.95,1.97,1.91,1.93,7700.0],["2017-06-16",1.91,1.93,1.81,1.81,41900.0],["2017-06-19",1.87,1.92,1.83,1.87,12600.0],["2017-06-20",1.87,1.9,1.81,1.81,13000.0],["2017-06-21",1.85,1.87,1.82,1.86,5700.0],["2017-06-22",1.89,1.89,1.83,1.86,4800.0],["2017-06-23",1.85,1.88,1.83,1.88,15100.0],["2017-06-26",1.86,1.87,1.8,1.85,15900.0],["2017-06-27",1.81,1.84,1.79,1.79,11100.0],["2017-06-28",1.84,1.88,1.82,1.83,15800.0],["2017-06-29",1.83,1.87,1.83,1.86,13700.0],["2017-06-30",1.89,1.89,1.8,1.85,35000.0],["2017-07-03",1.87,1.89,1.86,1.86,5000.0],["2017-07-05",1.86,1.86,1.77,1.78,23900.0],["2017-07-06",1.77,1.81,1.77,1.8,23100.0],["2017-07-07",1.81,1.88,1.79,1.87,41500.0],["2017-07-10",1.86,1.94,1.8,1.81,47300.0],["2017-07-11",1.88,1.9,1.72,1.73,125800.0],["2017-07-12",1.77,1.77,1.6,1.73,84500.0],["2017-07-13",1.7,1.76,1.64,1.66,79000.0],["2017-07-14",1.65,1.77,1.62,1.69,40700.0],["2017-07-17",1.66,1.7,1.65,1.65,18400.0],["2017-07-18",1.67,1.67,1.66,1.67,6700.0],["2017-07-19",1.67,1.7,1.67,1.69,11900.0],["2017-07-20",1.7,1.84,1.7,1.79,50800.0],["2017-07-21",1.78,1.78,1.72,1.73,10500.0],["2017-07-24",1.76,1.76,1.69,1.71,10200.0],["2017-07-25",1.74,1.8,1.72,1.72,13800.0],["2017-07-26",1.72,1.78,1.67,1.68,20700.0],["2017-07-27",1.67,1.73,1.64,1.66,7700.0],["2017-07-28",1.61,1.73,1.58,1.67,58000.0],["2017-07-31",1.6,1.73,1.59,1.63,24000.0],["2017-08-01",1.63,1.75,1.6,1.7,24000.0],["2017-08-02",1.7,1.7,1.66,1.66,6600.0],["2017-08-03",1.7,1.73,1.66,1.72,13700.0],["2017-08-04",1.71,1.72,1.62,1.71,8100.0],["2017-08-07",1.73,1.73,1.68,1.73,12500.0],["2017-08-08",1.73,1.79,1.61,1.73,18100.0],["2017-08-09",1.68,1.73,1.58,1.64,9600.0],["2017-08-10",1.73,1.73,1.62,1.64,34700.0],["2017-08-11",1.72,1.73,1.6,1.68,22200.0],["2017-08-14",1.72,1.8,1.63,1.69,45600.0],["2017-08-15",1.7,1.79,1.67,1.68,30700.0],["2017-08-16",1.75,1.75,1.64,1.74,20600.0],["2017-08-17",1.8,1.84,1.76,1.84,133100.0],["2017-08-18",1.86,1.93,1.84,1.92,43100.0],["2017-08-21",1.98,1.98,1.9,1.94,247300.0],["2017-08-22",1.94,1.97,1.8,1.92,74500.0],["2017-08-23",1.92,1.97,1.91,1.94,43500.0],["2017-08-24",1.93,1.96,1.93,1.95,16000.0],["2017-08-25",1.97,2.01,1.94,1.94,40700.0],["2017-08-28",1.94,2.02,1.9,1.98,50100.0],["2017-08-29",1.96,2.01,1.91,1.99,75300.0],["2017-08-30",2.02,2.12,1.98,2.06,100600.0],["2017-08-31",2.07,2.13,2.0,2.02,58200.0],["2017-09-01",2.0,2.19,2.0,2.16,83800.0],["2017-09-05",2.16,2.3,2.15,2.28,100800.0],["2017-09-06",2.32,2.35,2.2,2.27,62300.0],["2017-09-07",2.29,2.36,2.22,2.29,120900.0],["2017-09-08",2.29,2.32,2.22,2.3,54300.0],["2017-09-11",2.3,2.38,2.26,2.31,113500.0],["2017-09-12",2.3,2.35,2.29,2.31,236500.0],["2017-09-13",2.32,2.45,2.27,2.41,615700.0],["2017-09-14",2.43,2.44,2.28,2.39,814600.0],["2017-09-15",2.38,2.44,2.3,2.3,154600.0],["2017-09-18",2.27,2.3,2.22,2.22,69400.0],["2017-09-19",2.21,2.23,1.96,2.1,153200.0],["2017-09-20",2.1,2.2,2.1,2.13,12000.0],["2017-09-21",2.09,2.2,2.09,2.13,20700.0],["2017-09-22",2.15,2.2,2.12,2.19,33600.0],["2017-09-25",2.2,2.32,2.2,2.24,91000.0],["2017-09-26",2.24,2.28,2.2,2.2,50200.0],["2017-09-27",2.26,2.29,2.23,2.25,26700.0],["2017-09-28",2.24,2.29,2.23,2.25,18000.0],["2017-09-29",2.26,2.29,2.21,2.26,6500.0],["2017-10-02",2.28,3.37,2.25,3.22,1442800.0],["2017-10-03",3.07,3.25,2.85,3.07,493600.0],["2017-10-04",3.1,3.1,2.85,2.95,214800.0],["2017-10-05",3.0,3.08,2.84,3.03,190400.0],["2017-10-06",3.05,3.14,3.01,3.14,108400.0],["2017-10-09",3.28,3.78,3.22,3.73,587700.0],["2017-10-10",3.73,3.89,3.7,3.84,340800.0],["2017-10-11",3.6,3.82,3.46,3.71,317600.0],["2017-10-12",3.95,3.99,3.46,3.75,218100.0],["2017-10-13",3.74,3.75,3.54,3.61,138200.0],["2017-10-16",3.75,3.84,3.62,3.71,86500.0],["2017-10-17",3.77,3.8,3.67,3.77,141100.0],["2017-10-18",3.78,4.27,3.76,4.13,413700.0],["2017-10-19",4.15,4.27,4.08,4.12,187700.0],["2017-10-20",4.18,4.2,4.12,4.15,97000.0],["2017-10-23",4.21,4.24,4.03,4.1,182900.0],["2017-10-24",4.15,4.15,3.63,3.89,439400.0],["2017-10-25",3.97,4.05,3.67,4.0,176400.0],["2017-10-26",4.0,4.11,3.75,3.96,131600.0],["2017-10-27",3.92,4.03,3.84,3.87,184900.0],["2017-10-30",3.98,3.98,3.52,3.66,112400.0],["2017-10-31",3.63,3.82,3.5,3.59,102800.0],["2017-11-01",3.63,3.72,3.5,3.57,37600.0],["2017-11-02",3.57,3.71,3.54,3.65,35700.0],["2017-11-03",3.7,3.9,3.7,3.79,77200.0],["2017-11-06",3.84,3.84,3.67,3.71,11500.0],["2017-11-07",3.74,3.74,3.55,3.63,24900.0],["2017-11-08",3.6,3.68,3.56,3.61,31200.0],["2017-11-09",3.6,3.67,3.43,3.59,84100.0],["2017-11-10",3.59,3.71,3.5,3.58,49300.0],["2017-11-13",3.6,3.71,3.53,3.6,46600.0],["2017-11-14",3.58,3.6,3.53,3.59,50800.0],["2017-11-15",3.6,3.6,3.5,3.54,71500.0],["2017-11-16",3.52,3.53,3.4,3.41,64600.0],["2017-11-17",3.39,3.42,3.26,3.36,84500.0],["2017-11-20",3.33,3.39,3.21,3.24,186500.0],["2017-11-21",3.29,3.3,2.98,2.99,238200.0],["2017-11-22",3.0,3.1,2.96,2.96,140900.0],["2017-11-24",3.0,3.0,2.86,2.97,38500.0],["2017-11-27",2.98,3.0,2.88,2.9,34200.0],["2017-11-28",2.87,2.87,2.43,2.59,220000.0],["2017-11-29",2.63,2.69,2.56,2.56,157100.0],["2017-11-30",2.63,2.69,2.56,2.62,132500.0],["2017-12-01",2.74,2.77,2.57,2.65,78400.0],["2017-12-04",2.7,2.79,2.58,2.6,109400.0],["2017-12-05",2.65,2.65,2.56,2.59,37600.0],["2017-12-06",2.56,2.69,2.49,2.58,174300.0],["2017-12-07",2.55,2.71,2.5,2.53,103000.0],["2017-12-08",2.65,2.65,2.5,2.51,55200.0],["2017-12-11",2.49,2.75,2.46,2.49,104700.0],["2017-12-12",2.46,2.59,2.45,2.48,176000.0],["2017-12-13",2.47,2.7,2.42,2.47,664200.0],["2017-12-14",2.49,2.55,2.35,2.37,179600.0],["2017-12-15",2.38,2.53,2.31,2.46,107500.0],["2017-12-18",2.48,2.65,2.44,2.51,75400.0],["2017-12-19",2.53,2.68,2.52,2.54,109300.0],["2017-12-20",2.6,2.65,2.56,2.56,112900.0],["2017-12-21",2.58,2.64,2.52,2.61,62200.0],["2017-12-22",2.59,2.78,2.55,2.62,151800.0],["2017-12-26",2.64,2.69,2.56,2.62,28200.0],["2017-12-27",2.68,2.8,2.65,2.68,96700.0],["2017-12-28",2.66,2.75,2.58,2.61,101800.0],["2017-12-29",2.66,2.71,2.55,2.66,110700.0],["2018-01-02",2.71,2.77,2.62,2.67,50600.0],["2018-01-03",2.65,2.75,2.65,2.72,52700.0],["2018-01-04",2.72,2.93,2.66,2.77,107100.0],["2018-01-05",2.9,3.3,2.8,3.0,359400.0],["2018-01-08",3.05,3.47,3.02,3.41,468700.0],["2018-01-09",3.45,3.58,3.1,3.3,263500.0],["2018-01-10",3.3,3.3,3.12,3.2,63300.0],["2018-01-11",3.22,3.33,3.2,3.23,47200.0],["2018-01-12",3.22,3.23,3.01,3.12,113700.0],["2018-01-16",3.16,3.29,3.14,3.22,169700.0],["2018-01-17",3.2,3.59,3.16,3.53,189700.0],["2018-01-18",3.5,3.6,3.31,3.43,198400.0],["2018-01-19",3.46,3.52,3.21,3.35,91500.0],["2018-01-22",3.3,3.51,3.3,3.45,101700.0],["2018-01-23",3.42,3.42,3.25,3.36,47000.0],["2018-01-24",3.37,3.43,3.25,3.33,26500.0],["2018-01-25",3.29,3.45,3.29,3.45,40700.0],["2018-01-26",3.45,3.5,3.3,3.44,61300.0],["2018-01-29",3.42,3.54,3.37,3.37,34300.0],["2018-01-30",3.39,3.42,3.3,3.3,34000.0],["2018-01-31",3.31,3.36,3.15,3.2,96900.0],["2018-02-01",3.2,3.3,3.2,3.24,39000.0],["2018-02-02",3.24,3.3,3.13,3.15,44500.0],["2018-02-05",3.21,3.37,3.1,3.11,42300.0],["2018-02-06",3.01,3.3,3.01,3.26,71600.0],["2018-02-07",3.27,3.35,3.24,3.24,69800.0],["2018-02-08",3.3,3.46,3.24,3.24,73900.0],["2018-02-09",3.3,3.44,3.24,3.25,75600.0],["2018-02-12",3.38,3.43,3.24,3.25,56900.0],["2018-02-13",3.25,3.4,3.25,3.28,81300.0],["2018-02-14",3.28,3.32,3.12,3.22,80400.0],["2018-02-15",3.27,3.27,3.06,3.22,114400.0],["2018-02-16",3.22,3.44,3.08,3.25,129800.0],["2018-02-20",3.15,3.4,3.14,3.27,87900.0],["2018-02-21",3.4,3.45,3.33,3.42,64500.0],["2018-02-22",3.45,3.45,3.25,3.27,40200.0],["2018-02-23",3.33,3.33,3.25,3.29,43300.0],["2018-02-26",3.34,3.42,3.32,3.34,55500.0],["2018-02-27",3.38,3.4,3.24,3.29,17900.0],["2018-02-28",3.34,3.34,3.19,3.19,18200.0],["2018-03-01",3.18,3.25,3.1,3.21,37900.0],["2018-03-02",3.17,3.25,3.17,3.22,72100.0],["2018-03-05",3.21,3.29,3.21,3.22,72100.0],["2018-03-06",3.25,3.33,3.2,3.29,28900.0],["2018-03-07",3.29,3.5,3.28,3.4,104400.0],["2018-03-08",3.4,3.6,3.1,3.48,218600.0],["2018-03-09",3.5,3.58,3.18,3.43,180100.0],["2018-03-12",3.45,3.45,3.24,3.3,121800.0],["2018-03-13",3.34,3.4,3.14,3.14,86100.0],["2018-03-14",3.14,3.21,3.05,3.17,82800.0],["2018-03-15",3.17,3.28,3.08,3.22,47100.0],["2018-03-16",3.2,3.26,3.14,3.26,63100.0],["2018-03-19",3.28,3.38,3.21,3.28,138800.0],["2018-03-20",3.29,3.41,3.29,3.36,76700.0],["2018-03-21",3.4,3.5,3.34,3.4,136700.0],["2018-03-22",3.29,3.38,3.26,3.35,43700.0],["2018-03-23",3.3,3.4,3.3,3.3,37700.0],["2018-03-26",3.3,3.32,3.15,3.15,60500.0],["2018-03-27",3.15,3.25,3.15,3.17,55700.0],["2018-03-28",3.15,3.2,3.04,3.04,71900.0],["2018-03-29",3.11,3.21,3.02,3.21,68200.0],["2018-04-02",3.6,3.6,3.09,3.3,59000.0],["2018-04-03",3.24,3.37,3.15,3.25,24000.0],["2018-04-04",3.29,3.3,3.13,3.3,19400.0],["2018-04-05",3.3,3.31,3.2,3.25,36200.0],["2018-04-06",3.26,3.41,3.21,3.35,18400.0],["2018-04-09",3.33,3.44,3.21,3.37,32400.0],["2018-04-10",3.43,3.43,3.31,3.39,20300.0],["2018-04-11",3.43,3.5,3.41,3.47,38800.0],["2018-04-12",3.5,3.5,3.45,3.5,160000.0],["2018-04-13",3.5,3.58,3.5,3.55,93200.0],["2018-04-16",3.55,3.59,3.52,3.58,88800.0],["2018-04-17",3.58,3.58,3.5,3.51,42900.0],["2018-04-18",3.46,3.6,3.46,3.58,57000.0],["2018-04-19",3.59,3.8,3.58,3.7,167400.0],["2018-04-20",3.61,3.93,3.61,3.86,232100.0],["2018-04-23",3.9,4.21,3.9,4.02,250900.0],["2018-04-24",4.04,4.21,3.96,4.03,92100.0],["2018-04-25",4.05,4.19,3.95,4.07,359100.0],["2018-04-26",4.1,4.1,4.05,4.06,91700.0],["2018-04-27",4.08,4.08,3.78,3.82,118800.0],["2018-04-30",3.8,3.9,3.8,3.84,22700.0],["2018-05-01",3.84,3.9,3.71,3.72,20300.0],["2018-05-02",3.71,4.01,3.71,3.88,116600.0],["2018-05-03",3.9,3.92,3.73,3.8,120900.0],["2018-05-04",3.82,3.91,3.75,3.75,31200.0],["2018-05-07",3.81,3.91,3.61,3.64,66700.0],["2018-05-08",3.61,3.61,3.55,3.56,23400.0],["2018-05-09",3.57,3.65,3.48,3.5,67200.0],["2018-05-10",3.55,3.7,3.5,3.69,96400.0],["2018-05-11",3.7,3.7,3.4,3.43,145300.0],["2018-05-14",3.5,3.5,3.27,3.4,64300.0],["2018-05-15",3.38,3.47,3.29,3.47,52600.0],["2018-05-16",3.45,3.84,3.45,3.66,174900.0],["2018-05-17",3.68,3.69,3.63,3.67,125900.0],["2018-05-18",3.63,3.86,3.63,3.73,97100.0],["2018-05-21",3.75,3.99,3.75,3.99,111800.0],["2018-05-22",3.99,4.08,3.85,3.9,133500.0],["2018-05-23",3.9,3.99,3.88,3.92,41800.0],["2018-05-24",3.91,3.99,3.79,3.91,37000.0],["2018-05-25",3.95,3.97,3.89,3.93,33800.0],["2018-05-29",3.93,3.99,3.86,3.86,24700.0],["2018-05-30",3.9,4.0,3.77,3.78,60100.0],["2018-05-31",3.76,3.9,3.76,3.83,25000.0],["2018-06-01",3.83,4.01,3.83,3.98,126800.0],["2018-06-04",4.0,4.0,3.9,3.9,39700.0],["2018-06-05",3.92,3.96,3.83,3.87,49400.0],["2018-06-06",3.86,3.94,3.81,3.89,16600.0],["2018-06-07",3.91,3.91,3.8,3.82,26100.0],["2018-06-08",3.8,3.8,3.41,3.46,387100.0],["2018-06-11",3.48,3.55,3.4,3.41,100600.0],["2018-06-12",3.41,3.41,3.35,3.38,89400.0],["2018-06-13",3.4,3.57,3.39,3.44,206900.0],["2018-06-14",3.6,3.62,3.47,3.55,94400.0],["2018-06-15",3.54,3.57,3.38,3.42,68900.0],["2018-06-18",3.43,3.45,3.0,3.01,345800.0],["2018-06-19",3.0,3.01,2.86,2.94,216800.0],["2018-06-20",2.96,3.01,2.74,2.83,255100.0],["2018-06-21",2.9,2.99,2.84,2.89,135900.0],["2018-06-22",2.91,3.0,2.83,2.95,205000.0],["2018-06-25",2.93,2.93,2.66,2.82,242700.0],["2018-06-26",2.84,3.08,2.79,2.95,212000.0],["2018-06-27",2.94,2.97,2.79,2.84,128500.0],["2018-06-28",2.88,3.02,2.87,2.95,147500.0],["2018-06-29",2.97,3.13,2.9,2.98,102800.0],["2018-07-02",2.99,3.0,2.83,2.86,81100.0],["2018-07-03",2.88,2.91,2.75,2.77,180700.0],["2018-07-05",2.77,2.87,2.72,2.85,73700.0],["2018-07-06",2.82,2.84,2.72,2.84,76600.0],["2018-07-09",2.85,3.06,2.78,2.83,101200.0],["2018-07-10",2.84,2.9,2.78,2.81,62500.0],["2018-07-11",2.83,2.91,2.72,2.81,98100.0],["2018-07-12",2.84,2.89,2.8,2.87,50000.0],["2018-07-13",2.91,2.91,2.77,2.79,57300.0],["2018-07-16",2.84,2.92,2.8,2.84,81300.0],["2018-07-17",2.79,2.81,2.55,2.69,388500.0],["2018-07-18",2.71,2.85,2.65,2.73,90400.0],["2018-07-19",2.75,2.93,2.75,2.83,92400.0],["2018-07-20",2.9,2.96,2.8,2.89,66200.0],["2018-07-23",2.89,2.89,2.8,2.8,42400.0],["2018-07-24",2.8,2.88,2.8,2.8,87600.0],["2018-07-25",2.81,2.81,2.66,2.8,48400.0],["2018-07-26",2.8,2.85,2.71,2.78,40900.0],["2018-07-27",2.8,2.82,2.75,2.79,133900.0],["2018-07-30",2.8,2.81,2.6,2.69,148600.0],["2018-07-31",2.67,2.74,2.67,2.7,45900.0],["2018-08-01",2.71,2.81,2.66,2.74,235600.0],["2018-08-02",2.74,2.85,2.74,2.74,190300.0],["2018-08-03",2.74,2.98,2.58,2.87,318300.0],["2018-08-06",2.87,3.03,2.87,3.0,137000.0],["2018-08-07",3.01,3.16,2.99,3.15,241300.0],["2018-08-08",3.16,3.2,3.1,3.11,109800.0],["2018-08-09",3.09,3.13,3.04,3.11,10800.0],["2018-08-10",3.12,3.3,3.1,3.24,201700.0],["2018-08-13",3.2,3.29,3.15,3.25,74200.0],["2018-08-14",3.29,3.32,3.22,3.25,121200.0],["2018-08-15",3.21,3.32,3.2,3.31,125000.0],["2018-08-16",3.27,3.36,3.23,3.33,49000.0],["2018-08-17",3.3,3.61,3.3,3.56,311500.0],["2018-08-20",3.55,3.7,3.36,3.56,231700.0],["2018-08-21",3.51,3.9,3.51,3.77,263300.0],["2018-08-22",3.8,3.92,3.8,3.85,205100.0],["2018-08-23",3.85,3.95,3.72,3.89,146100.0],["2018-08-24",3.94,3.95,3.73,3.75,138900.0],["2018-08-27",3.77,3.8,3.5,3.59,406800.0],["2018-08-28",3.6,3.64,3.32,3.49,172600.0],["2018-08-29",3.47,3.71,3.44,3.63,284600.0],["2018-08-30",3.65,3.72,3.52,3.6,114100.0],["2018-08-31",3.6,3.68,3.47,3.51,136300.0],["2018-09-04",3.47,3.48,3.38,3.41,165200.0],["2018-09-05",3.4,3.47,3.14,3.26,120400.0],["2018-09-06",3.3,3.35,3.2,3.3,296900.0],["2018-09-07",3.29,3.32,3.2,3.21,65200.0],["2018-09-10",3.22,3.27,3.15,3.17,58300.0],["2018-09-11",3.18,3.31,3.07,3.21,243300.0],["2018-09-12",3.21,3.44,3.2,3.26,58800.0],["2018-09-13",3.3,3.48,3.29,3.44,131400.0],["2018-09-14",3.43,3.48,3.3,3.31,117300.0],["2018-09-17",3.32,3.4,3.26,3.34,102600.0],["2018-09-18",3.35,3.41,3.29,3.29,82900.0],["2018-09-19",3.3,3.4,3.3,3.3,103000.0],["2018-09-20",3.31,3.38,3.2,3.21,170600.0],["2018-09-21",3.22,3.29,3.13,3.26,346200.0],["2018-09-24",3.22,3.35,3.2,3.26,166800.0],["2018-09-25",3.29,3.4,3.21,3.27,149400.0],["2018-09-26",3.32,3.42,3.27,3.29,133300.0],["2018-09-27",3.3,3.44,3.3,3.39,74000.0],["2018-09-28",3.39,3.48,3.35,3.37,66100.0],["2018-10-01",3.35,3.35,3.1,3.11,225700.0],["2018-10-02",3.15,3.3,3.01,3.04,107900.0],["2018-10-03",3.03,3.2,2.97,3.07,119100.0],["2018-10-04",3.07,3.11,3.0,3.04,43400.0],["2018-10-05",3.09,3.19,3.0,3.05,31600.0],["2018-10-08",3.08,3.08,2.91,3.0,65000.0],["2018-10-09",2.97,3.27,2.97,3.0,45700.0],["2018-10-10",3.01,3.09,2.95,2.95,49500.0],["2018-10-11",2.95,2.98,2.8,2.95,184800.0],["2018-10-12",2.98,3.06,2.96,3.05,32200.0],["2018-10-15",3.08,3.14,2.9,3.07,76400.0],["2018-10-16",3.1,3.33,3.03,3.21,160700.0],["2018-10-17",3.29,3.37,3.18,3.28,108000.0],["2018-10-18",3.29,3.38,3.12,3.18,56500.0],["2018-10-19",3.18,3.25,3.0,3.13,41000.0],["2018-10-22",3.25,3.31,3.0,3.21,162000.0],["2018-10-23",3.17,3.22,3.02,3.07,58200.0],["2018-10-24",3.08,3.15,2.98,3.08,53400.0],["2018-10-25",3.08,3.08,2.95,2.95,47600.0],["2018-10-26",2.95,3.0,2.95,2.98,49900.0],["2018-10-29",3.01,3.05,2.97,3.01,67700.0],["2018-10-30",3.0,3.0,2.95,2.99,41100.0],["2018-10-31",3.02,3.03,3.0,3.0,15900.0],["2018-11-01",3.05,3.2,3.05,3.09,45600.0],["2018-11-02",3.08,3.25,3.08,3.17,141700.0],["2018-11-05",3.2,3.33,3.02,3.04,92200.0],["2018-11-06",3.05,3.12,3.05,3.05,23500.0],["2018-11-07",3.02,3.29,3.01,3.03,194600.0],["2018-11-08",3.05,3.34,3.05,3.19,91600.0],["2018-11-09",2.75,3.19,2.7,2.98,157200.0],["2018-11-12",3.16,3.16,2.93,2.99,49300.0],["2018-11-13",3.0,3.13,2.75,2.86,118200.0],["2018-11-14",2.86,3.15,2.86,2.95,135700.0],["2018-11-15",2.95,2.97,2.87,2.92,33100.0],["2018-11-16",2.93,2.93,2.82,2.84,55900.0],["2018-11-19",2.9,2.92,2.62,2.77,106200.0],["2018-11-20",2.87,2.87,2.63,2.81,63900.0],["2018-11-21",2.82,2.88,2.81,2.83,38300.0],["2018-11-23",2.79,2.81,2.71,2.8,1600.0],["2018-11-26",2.8,2.82,2.75,2.76,16300.0],["2018-11-27",2.75,2.76,2.65,2.67,96300.0],["2018-11-28",2.7,2.75,2.56,2.62,68900.0],["2018-11-29",2.67,2.7,2.58,2.7,39400.0],["2018-11-30",2.71,2.76,2.64,2.71,32700.0],["2018-12-03",2.76,2.86,2.56,2.63,180300.0],["2018-12-04",2.67,2.75,2.62,2.69,50100.0],["2018-12-06",2.62,2.7,2.58,2.62,106700.0],["2018-12-07",2.64,2.7,2.56,2.62,160200.0],["2018-12-10",2.55,2.63,2.41,2.42,197600.0],["2018-12-11",2.42,2.53,2.4,2.46,50200.0],["2018-12-12",2.46,2.6,2.46,2.55,47600.0],["2018-12-13",2.55,2.63,2.48,2.63,36000.0],["2018-12-14",2.6,2.62,2.5,2.51,44200.0],["2018-12-17",2.52,2.6,2.4,2.46,100000.0],["2018-12-18",2.41,2.49,2.38,2.38,136200.0],["2018-12-19",2.37,2.53,2.37,2.39,82800.0],["2018-12-20",2.4,2.43,2.15,2.28,111600.0],["2018-12-21",2.4,2.41,2.16,2.21,148400.0],["2018-12-24",2.2,2.28,2.12,2.17,25900.0],["2018-12-26",2.2,2.52,2.02,2.42,196800.0],["2018-12-27",2.4,2.4,2.2,2.25,135900.0],["2018-12-28",2.24,2.35,2.22,2.25,37800.0],["2018-12-31",2.41,2.49,2.18,2.29,98100.0],["2019-01-02",2.26,2.28,2.15,2.23,32200.0],["2019-01-03",2.22,2.26,2.16,2.16,7700.0],["2019-01-04",2.17,2.36,2.17,2.2,82400.0],["2019-01-07",2.2,2.2,2.01,2.03,164200.0],["2019-01-08",2.03,2.14,2.01,2.05,106200.0],["2019-01-09",2.08,2.15,2.02,2.05,84400.0],["2019-01-10",2.04,2.09,1.97,1.98,198100.0],["2019-01-11",1.98,2.1,1.95,1.95,116300.0],["2019-01-14",1.96,2.03,1.77,1.85,326600.0],["2019-01-15",1.89,1.93,1.8,1.84,199000.0],["2019-01-16",1.85,1.9,1.78,1.82,221700.0],["2019-01-17",1.84,1.88,1.75,1.78,127900.0],["2019-01-18",1.81,1.81,1.7,1.72,109500.0],["2019-01-22",1.75,1.78,1.62,1.65,204100.0],["2019-01-23",1.66,1.71,1.51,1.59,207600.0],["2019-01-24",1.6,1.68,1.58,1.6,364700.0],["2019-01-25",1.69,1.7,1.59,1.61,120800.0],["2019-01-28",1.67,1.67,1.58,1.62,299100.0],["2019-01-29",1.63,1.64,1.58,1.59,75600.0],["2019-01-30",1.58,1.61,1.5,1.53,253800.0],["2019-01-31",1.53,1.58,1.2,1.3,4604600.0],["2019-02-01",1.33,1.38,1.28,1.3,926900.0],["2019-02-04",1.33,1.36,1.3,1.33,363800.0],["2019-02-05",1.35,1.37,1.29,1.31,422000.0],["2019-02-06",1.32,1.32,1.26,1.28,140200.0],["2019-02-07",1.28,1.28,1.19,1.19,768000.0],["2019-02-08",1.2,1.27,1.18,1.2,681700.0],["2019-02-11",1.28,1.45,1.23,1.39,873900.0],["2019-02-12",1.48,1.63,1.4,1.58,1296800.0],["2019-02-13",1.62,1.62,1.45,1.51,420900.0],["2019-02-14",1.52,1.52,1.38,1.42,192200.0],["2019-02-15",1.42,1.44,1.4,1.4,117500.0],["2019-02-19",1.41,1.43,1.38,1.4,257600.0],["2019-02-20",1.42,1.42,1.37,1.4,289500.0],["2019-02-21",1.45,1.46,1.41,1.42,199600.0],["2019-02-22",1.43,1.46,1.4,1.46,198800.0],["2019-02-25",1.89,2.0,1.51,1.59,5865800.0],["2019-02-26",1.6,1.64,1.45,1.62,903400.0],["2019-02-27",1.65,1.66,1.54,1.6,285500.0],["2019-02-28",1.6,1.6,1.54,1.59,156000.0],["2019-03-01",1.6,1.68,1.56,1.61,293300.0],["2019-03-04",1.65,2.11,1.64,2.02,1460200.0],["2019-03-05",1.97,2.15,1.92,2.12,670700.0],["2019-03-06",2.15,2.32,2.05,2.17,718300.0],["2019-03-07",2.17,2.45,2.07,2.33,808600.0],["2019-03-08",2.26,2.52,2.18,2.49,812700.0],["2019-03-11",2.48,2.71,2.4,2.6,517600.0],["2019-03-12",2.6,2.6,2.3,2.53,541700.0],["2019-03-13",2.62,2.75,2.62,2.7,497300.0],["2019-03-14",2.73,2.91,2.65,2.9,310000.0],["2019-03-15",2.9,2.93,2.74,2.92,260800.0],["2019-03-18",2.9,2.93,2.72,2.75,206000.0],["2019-03-19",2.79,2.85,2.74,2.74,189400.0],["2019-03-20",2.74,2.78,2.65,2.78,143600.0],["2019-03-21",2.76,2.81,2.7,2.7,116800.0],["2019-03-22",2.7,2.7,2.52,2.64,340000.0],["2019-03-25",2.64,2.71,2.51,2.67,233700.0],["2019-03-26",2.67,2.8,2.61,2.75,197200.0],["2019-03-27",2.75,2.8,2.71,2.76,151000.0],["2019-03-28",2.74,2.75,2.57,2.58,116000.0],["2019-03-29",2.6,2.74,2.53,2.65,160400.0],["2019-04-01",2.69,2.77,2.6,2.7,117700.0],["2019-04-02",2.7,2.74,2.61,2.74,368200.0],["2019-04-03",2.75,2.89,2.63,2.73,215200.0],["2019-04-04",2.67,2.87,2.67,2.7,170900.0],["2019-04-05",2.71,2.84,2.6,2.65,105500.0],["2019-04-08",2.67,2.72,2.57,2.63,125500.0],["2019-04-09",2.65,2.76,2.51,2.6,112200.0],["2019-04-10",2.62,2.71,2.53,2.67,80600.0],["2019-04-11",2.67,2.85,2.62,2.72,105600.0],["2019-04-12",2.7,2.82,2.65,2.65,138700.0],["2019-04-15",2.69,2.74,2.62,2.72,142800.0],["2019-04-16",2.67,2.76,2.66,2.72,152900.0],["2019-04-17",2.72,2.72,2.67,2.68,69400.0],["2019-04-18",2.69,2.73,2.67,2.7,44200.0],["2019-04-22",2.71,2.81,2.67,2.8,71500.0],["2019-04-23",2.76,2.85,2.72,2.81,124600.0],["2019-04-24",2.82,3.0,2.77,2.92,188100.0],["2019-04-25",2.92,3.05,2.8,2.99,180100.0],["2019-04-26",3.0,3.19,2.92,3.15,267800.0],["2019-04-29",3.15,3.65,3.07,3.65,479200.0],["2019-04-30",3.75,4.25,3.63,4.25,1661900.0],["2019-05-01",4.17,4.17,3.81,3.94,732000.0],["2019-05-02",3.98,4.0,3.42,3.57,432200.0],["2019-05-03",3.57,3.84,3.52,3.76,165400.0],["2019-05-06",3.74,3.76,3.54,3.62,202900.0],["2019-05-07",3.65,3.84,3.53,3.73,202800.0],["2019-05-08",3.77,3.95,3.67,3.87,273800.0],["2019-05-09",3.9,3.96,3.64,3.79,324700.0],["2019-05-10",3.85,4.14,3.66,4.08,645000.0],["2019-05-13",4.0,4.15,3.77,4.12,456700.0],["2019-05-14",4.15,4.49,3.96,4.48,1038000.0],["2019-05-15",4.45,4.79,4.37,4.69,760500.0],["2019-05-16",4.75,4.77,4.25,4.44,671800.0],["2019-05-17",4.45,4.5,4.09,4.15,406100.0],["2019-05-20",4.15,4.38,4.11,4.22,257000.0],["2019-05-21",4.21,4.24,4.06,4.09,114600.0],["2019-05-22",3.99,4.07,3.83,3.88,327300.0],["2019-05-23",3.81,3.93,3.6,3.9,314200.0],["2019-05-24",3.92,4.15,3.92,4.07,154300.0],["2019-05-28",4.08,4.11,3.93,3.94,64400.0],["2019-05-29",3.94,4.07,3.82,3.87,95500.0],["2019-05-30",3.9,3.98,3.88,3.95,154800.0],["2019-05-31",3.91,3.98,3.81,3.94,111900.0],["2019-06-03",3.95,4.03,3.7,3.72,108000.0],["2019-06-04",3.72,3.99,3.72,3.93,117600.0],["2019-06-05",3.98,4.2,3.93,4.1,169600.0],["2019-06-06",4.09,4.39,4.06,4.07,217600.0],["2019-06-07",4.1,4.29,4.08,4.21,226100.0],["2019-06-10",4.23,4.71,4.18,4.58,336500.0],["2019-06-11",4.59,4.61,4.32,4.46,191600.0],["2019-06-12",4.47,4.64,4.46,4.57,189700.0],["2019-06-13",4.58,4.85,4.5,4.77,481400.0],["2019-06-14",4.8,4.81,4.5,4.72,228700.0],["2019-06-17",4.74,4.76,4.52,4.58,218100.0],["2019-06-18",4.6,4.6,4.36,4.39,276700.0],["2019-06-19",4.42,4.48,4.39,4.39,97900.0],["2019-06-20",4.44,4.49,4.15,4.38,189100.0],["2019-06-21",4.4,4.43,4.21,4.37,103800.0],["2019-06-24",4.36,4.38,4.22,4.22,128700.0],["2019-06-25",4.22,4.38,4.04,4.07,293000.0],["2019-06-26",4.6,4.6,4.1,4.29,162400.0],["2019-06-27",4.3,4.36,4.21,4.33,360100.0],["2019-06-28",4.38,4.65,4.33,4.54,3255300.0],["2019-07-01",4.68,4.84,4.53,4.66,652300.0],["2019-07-02",4.65,4.68,4.54,4.65,201000.0],["2019-07-03",4.71,4.71,4.61,4.67,75900.0],["2019-07-05",4.67,4.79,4.21,4.27,357500.0],["2019-07-08",4.31,4.58,4.27,4.41,377700.0],["2019-07-09",4.42,4.62,4.4,4.59,245400.0],["2019-07-10",4.64,4.64,4.48,4.55,258200.0],["2019-07-11",4.58,4.58,4.4,4.45,123300.0],["2019-07-12",4.48,4.5,4.31,4.35,180300.0],["2019-07-15",4.42,4.52,4.36,4.44,151600.0],["2019-07-16",4.46,4.46,4.06,4.29,443700.0],["2019-07-17",4.56,4.72,4.3,4.69,422600.0],["2019-07-18",4.7,4.95,4.61,4.64,355400.0],["2019-07-19",4.61,4.67,4.46,4.49,278700.0],["2019-07-22",4.57,4.63,4.4,4.6,211300.0],["2019-07-23",4.65,4.69,4.52,4.61,146000.0],["2019-07-24",4.63,4.72,4.43,4.6,259000.0],["2019-07-25",4.75,5.24,4.51,5.04,1408200.0],["2019-07-26",5.12,5.46,5.12,5.17,700700.0],["2019-07-29",5.24,5.29,4.88,5.0,402500.0],["2019-07-30",4.94,5.2,4.82,5.06,484900.0],["2019-07-31",4.81,5.05,4.62,4.7,3105800.0],["2019-08-01",4.74,4.93,4.7,4.77,451900.0],["2019-08-02",4.84,4.89,4.66,4.8,284600.0],["2019-08-05",4.99,5.3,4.75,5.18,944300.0],["2019-08-06",5.34,5.47,5.09,5.2,705500.0],["2019-08-07",5.17,5.5,5.12,5.43,835100.0],["2019-08-08",5.46,5.96,5.45,5.8,994900.0],["2019-08-09",5.76,6.0,5.66,5.87,1850400.0],["2019-08-12",5.84,6.25,5.73,6.22,822600.0],["2019-08-13",6.21,6.35,5.91,6.16,809200.0],["2019-08-14",6.19,6.19,5.9,5.92,464900.0],["2019-08-15",5.93,6.02,5.4,5.73,514500.0],["2019-08-16",5.73,6.11,5.73,6.01,467900.0],["2019-08-19",6.06,6.29,6.02,6.2,431200.0],["2019-08-20",6.2,6.22,6.01,6.13,422500.0],["2019-08-21",6.16,6.2,5.89,5.99,296000.0],["2019-08-22",5.99,6.02,5.82,5.9,263800.0],["2019-08-23",5.9,6.0,5.79,5.82,499000.0],["2019-08-26",5.81,5.86,5.38,5.4,662100.0],["2019-08-27",5.51,5.69,5.16,5.27,648600.0],["2019-08-28",5.41,5.63,5.31,5.36,864800.0],["2019-08-29",5.4,5.4,5.15,5.2,319900.0],["2019-08-30",5.3,5.3,5.1,5.23,260600.0],["2019-09-03",5.16,5.27,4.9,5.02,333600.0],["2019-09-04",5.08,5.16,5.0,5.05,238900.0],["2019-09-05",5.09,5.34,5.03,5.29,241100.0],["2019-09-06",5.29,5.34,5.17,5.2,110600.0],["2019-09-09",5.2,5.28,5.07,5.12,223500.0],["2019-09-10",5.1,5.28,5.03,5.15,362100.0],["2019-09-11",5.15,5.33,5.09,5.16,250800.0],["2019-09-12",5.17,5.37,5.15,5.33,218600.0],["2019-09-13",5.36,5.67,5.36,5.6,376500.0],["2019-09-16",5.58,5.83,5.48,5.67,331500.0],["2019-09-17",5.69,5.81,5.47,5.52,186300.0],["2019-09-18",5.53,5.84,5.48,5.71,385800.0],["2019-09-19",5.73,5.95,5.7,5.88,448400.0],["2019-09-20",5.86,5.97,5.61,5.66,1416000.0],["2019-09-23",5.65,5.78,5.48,5.7,509300.0],["2019-09-24",5.71,5.81,5.35,5.49,392200.0],["2019-09-25",5.52,5.52,5.24,5.31,285500.0],["2019-09-26",5.3,5.32,5.08,5.15,233900.0],["2019-09-27",5.27,5.27,5.0,5.13,220700.0],["2019-09-30",5.13,5.2,5.0,5.02,403900.0],["2019-10-01",5.03,5.12,4.83,4.89,361400.0],["2019-10-02",4.88,4.88,4.76,4.87,249100.0],["2019-10-03",4.86,4.98,4.78,4.98,239500.0],["2019-10-04",4.99,5.22,4.83,4.96,184900.0],["2019-10-07",4.96,4.97,4.75,4.79,223000.0],["2019-10-08",4.81,4.81,4.63,4.77,339100.0],["2019-10-09",4.8,4.89,4.58,4.82,363200.0],["2019-10-10",4.73,5.03,4.73,4.97,261600.0],["2019-10-11",5.0,5.22,4.96,5.05,290700.0],["2019-10-14",5.06,5.21,5.01,5.18,314300.0],["2019-10-15",5.17,5.45,5.1,5.26,225900.0],["2019-10-16",5.23,5.49,5.17,5.37,164700.0],["2019-10-17",5.38,5.53,5.35,5.48,156800.0],["2019-10-18",5.52,5.6,5.28,5.38,272500.0],["2019-10-21",5.44,5.6,5.4,5.49,211000.0],["2019-10-22",5.44,5.77,5.44,5.7,362500.0],["2019-10-23",5.7,6.0,5.65,5.89,654800.0],["2019-10-24",5.89,5.97,5.67,5.77,156600.0],["2019-10-25",5.74,5.89,5.71,5.76,250200.0],["2019-10-28",5.75,5.92,5.75,5.8,373800.0],["2019-10-29",5.84,5.99,5.76,5.97,354500.0],["2019-10-30",6.02,6.48,5.96,6.19,643700.0],["2019-10-31",6.24,6.95,6.09,6.88,1388800.0],["2019-11-01",6.8,7.06,6.59,6.71,598900.0],["2019-11-04",6.83,7.14,6.73,6.93,970400.0],["2019-11-05",7.02,7.24,6.82,7.05,524300.0],["2019-11-06",7.0,7.17,6.8,6.84,394100.0],["2019-11-07",6.87,7.06,6.8,6.87,420000.0],["2019-11-08",6.87,6.98,6.71,6.74,359500.0],["2019-11-11",6.58,6.73,6.44,6.55,331400.0],["2019-11-12",6.56,6.88,6.56,6.86,307500.0],["2019-11-13",7.05,7.05,6.76,6.97,204600.0],["2019-11-14",6.75,7.06,6.75,6.92,267300.0],["2019-11-15",6.97,7.22,6.9,7.18,353500.0],["2019-11-18",7.2,7.46,7.09,7.37,439800.0],["2019-11-19",7.39,7.68,7.26,7.28,393200.0],["2019-11-20",7.26,7.55,7.2,7.53,473200.0],["2019-11-21",7.58,7.58,7.13,7.17,263200.0],["2019-11-22",7.21,7.33,7.16,7.28,232300.0],["2019-11-25",7.31,7.49,7.07,7.1,377100.0],["2019-11-26",7.07,7.14,6.68,7.08,254500.0],["2019-11-27",7.1,7.24,6.93,7.23,184400.0],["2019-11-29",7.08,7.16,6.95,7.05,123800.0],["2019-12-02",7.0,7.04,6.81,6.85,298100.0],["2019-12-03",6.77,7.04,6.74,6.88,584400.0],["2019-12-04",6.91,6.96,6.81,6.89,226300.0],["2019-12-05",6.9,6.98,6.83,6.88,213700.0],["2019-12-06",6.89,6.93,6.68,6.72,248100.0],["2019-12-09",6.73,6.79,6.56,6.6,269600.0],["2019-12-10",6.6,6.71,6.45,6.57,305400.0],["2019-12-11",6.58,6.6,6.46,6.51,220400.0],["2019-12-12",6.48,6.6,6.37,6.56,309500.0],["2019-12-13",6.56,6.62,6.5,6.57,136900.0],["2019-12-16",6.57,6.98,6.53,6.91,250500.0],["2019-12-17",7.06,7.71,7.06,7.65,687000.0],["2019-12-18",7.69,7.75,7.24,7.45,407600.0],["2019-12-19",7.54,7.6,7.1,7.21,275000.0],["2019-12-20",7.21,7.25,6.96,7.02,275500.0],["2019-12-23",7.02,7.14,6.91,7.05,141600.0],["2019-12-24",7.18,7.24,6.96,7.11,136100.0],["2019-12-26",7.13,7.35,7.11,7.27,163100.0],["2019-12-27",7.35,7.35,7.05,7.09,210300.0],["2019-12-30",7.09,7.22,6.95,7.05,548200.0],["2019-12-31",7.02,7.15,6.82,7.1,808100.0],["2020-01-02",7.13,7.17,6.73,6.97,462200.0],["2020-01-03",6.9,6.97,6.74,6.82,223600.0],["2020-01-06",6.76,7.0,6.63,6.85,167200.0],["2020-01-07",6.82,6.96,6.69,6.76,173500.0],["2020-01-08",6.75,6.89,6.65,6.74,195800.0],["2020-01-09",6.84,6.84,6.57,6.65,232800.0],["2020-01-10",6.68,6.72,6.47,6.47,221700.0],["2020-01-13",6.85,7.59,6.74,7.36,806100.0],["2020-01-14",7.39,7.54,7.13,7.43,730100.0],["2020-01-15",7.46,7.93,7.08,7.29,1069700.0],["2020-01-16",7.35,7.58,7.25,7.47,1156800.0],["2020-01-17",7.5,7.57,7.36,7.43,353500.0],["2020-01-21",7.37,7.48,6.76,6.84,428200.0],["2020-01-22",6.91,7.93,6.72,6.74,672300.0],["2020-01-23",6.79,7.07,6.65,6.74,470800.0],["2020-01-24",6.77,6.86,6.28,6.36,674000.0],["2020-01-27",6.3,6.35,6.09,6.25,844900.0],["2020-01-28",6.3,6.56,6.3,6.44,371200.0],["2020-01-29",6.45,6.83,6.21,6.8,608400.0],["2020-01-30",6.71,7.12,6.7,6.97,420000.0],["2020-01-31",6.93,7.15,6.69,6.96,314100.0],["2020-02-03",6.99,7.16,6.87,6.91,323800.0],["2020-02-04",7.0,7.08,6.9,6.98,267400.0],["2020-02-05",7.02,7.02,6.6,6.62,285700.0],["2020-02-06",6.65,6.79,6.5,6.73,288100.0],["2020-02-07",6.7,6.86,6.6,6.68,380000.0],["2020-02-10",6.7,6.75,6.63,6.66,315900.0],["2020-02-11",6.66,6.66,6.51,6.58,282100.0],["2020-02-12",6.6,6.61,6.45,6.49,185400.0],["2020-02-13",6.48,6.54,6.38,6.4,316300.0],["2020-02-14",6.4,6.97,6.34,6.89,388600.0],["2020-02-18",6.82,6.98,6.68,6.73,169400.0],["2020-02-19",6.73,6.93,6.73,6.8,239400.0],["2020-02-20",6.8,6.83,6.51,6.68,290300.0],["2020-02-21",6.66,6.68,6.51,6.64,154000.0],["2020-02-24",6.49,6.61,6.43,6.56,180300.0],["2020-02-25",6.58,6.65,6.2,6.22,382900.0],["2020-02-26",6.22,6.35,6.02,6.1,262000.0],["2020-02-27",6.0,6.36,5.58,6.26,836900.0],["2020-02-28",5.15,6.14,4.35,5.85,947200.0],["2020-03-02",6.01,6.77,6.01,6.4,1024300.0],["2020-03-03",6.37,6.58,5.8,5.84,671300.0],["2020-03-04",6.02,6.17,5.84,6.06,396600.0],["2020-03-05",5.96,6.35,5.86,5.92,575900.0],["2020-03-06",5.8,5.88,5.36,5.55,869400.0],["2020-03-09",5.1,5.2,4.74,4.91,1014600.0],["2020-03-10",5.21,5.25,4.75,4.8,888400.0],["2020-03-11",4.72,4.82,4.31,4.41,860400.0],["2020-03-12",3.75,3.96,3.44,3.51,1715300.0],["2020-03-13",3.84,3.98,3.74,3.88,1177900.0],["2020-03-16",3.51,3.74,3.2,3.32,1431900.0],["2020-03-17",3.46,3.5,2.89,3.05,1546000.0],["2020-03-18",2.82,2.94,2.3,2.31,1289100.0],["2020-03-19",2.34,2.72,2.31,2.44,1167700.0],["2020-03-20",2.51,2.75,2.32,2.35,1128400.0],["2020-03-23",2.38,2.48,2.19,2.26,917200.0],["2020-03-24",2.55,3.0,2.52,2.72,1262800.0],["2020-03-25",2.87,3.25,2.71,3.05,1502100.0],["2020-03-26",3.16,3.72,3.08,3.7,1289200.0],["2020-03-27",3.65,3.78,3.3,3.78,1405200.0],["2020-03-30",3.64,3.73,3.5,3.6,503600.0],["2020-03-31",3.57,3.69,3.32,3.45,743000.0],["2020-04-01",3.23,3.4,3.02,3.05,447200.0],["2020-04-02",3.1,3.34,3.1,3.22,476100.0],["2020-04-03",3.2,3.28,3.08,3.2,481000.0],["2020-04-06",3.4,3.62,3.3,3.58,524100.0],["2020-04-07",3.74,3.74,3.4,3.57,718700.0],["2020-04-08",3.64,4.11,3.57,4.04,829500.0],["2020-04-09",4.18,4.18,3.78,3.94,656700.0],["2020-04-13",3.98,4.01,3.6,3.93,488900.0],["2020-04-14",4.05,4.32,4.03,4.09,651900.0],["2020-04-15",3.83,4.02,3.76,3.8,557400.0],["2020-04-16",3.8,3.86,3.53,3.58,663800.0],["2020-04-17",3.81,3.82,3.54,3.63,569800.0],["2020-04-20",3.55,3.66,3.46,3.54,608900.0],["2020-04-21",3.45,3.61,3.38,3.53,463400.0],["2020-04-22",3.59,3.84,3.5,3.76,561800.0],["2020-04-23",3.79,3.93,3.76,3.79,341400.0],["2020-04-24",3.81,3.85,3.66,3.83,344900.0],["2020-04-27",3.87,4.2,3.8,3.94,767600.0],["2020-04-28",4.11,4.69,4.03,4.54,990000.0],["2020-04-29",4.68,4.98,4.43,4.91,676300.0],["2020-04-30",4.85,4.93,4.49,4.53,1046500.0],["2020-05-01",4.35,4.56,4.24,4.45,490600.0],["2020-05-04",4.41,4.49,4.29,4.39,179400.0],["2020-05-05",4.52,4.61,4.38,4.43,223800.0],["2020-05-06",4.39,4.53,4.3,4.3,213900.0],["2020-05-07",4.4,4.67,4.33,4.66,283800.0],["2020-05-08",4.63,4.98,4.63,4.88,329600.0],["2020-05-11",4.77,4.84,4.39,4.58,365500.0],["2020-05-12",4.64,4.85,4.33,4.49,699100.0],["2020-05-13",4.5,4.5,4.05,4.06,611800.0],["2020-05-14",4.01,4.13,3.76,4.03,640900.0],["2020-05-15",4.03,4.24,3.99,4.2,218600.0],["2020-05-18",4.36,4.57,4.31,4.56,459300.0],["2020-05-19",4.54,4.54,4.2,4.2,491400.0],["2020-05-20",4.34,4.51,4.28,4.39,228000.0],["2020-05-21",4.39,4.5,4.24,4.47,127100.0],["2020-05-22",4.48,4.58,4.36,4.56,150000.0],["2020-05-26",4.76,4.9,4.55,4.6,415000.0],["2020-05-27",4.65,4.72,4.33,4.68,209200.0],["2020-05-28",4.72,4.73,4.39,4.4,178800.0],["2020-05-29",4.37,4.57,4.32,4.45,247200.0],["2020-06-01",4.46,4.67,4.36,4.57,268400.0],["2020-06-02",4.62,4.83,4.57,4.65,250700.0],["2020-06-03",4.75,4.98,4.64,4.94,320400.0],["2020-06-04",5.08,5.72,5.0,5.47,638200.0],["2020-06-05",5.65,5.74,5.08,5.59,823500.0],["2020-06-08",5.67,5.67,5.3,5.41,357500.0],["2020-06-09",5.31,5.43,5.21,5.33,171700.0],["2020-06-10",5.33,5.34,5.04,5.16,347400.0],["2020-06-11",4.91,5.09,4.68,4.72,602600.0],["2020-06-12",4.96,5.23,4.8,4.96,377400.0],["2020-06-15",4.92,5.25,4.79,5.23,292500.0],["2020-06-16",5.33,5.42,4.99,5.02,346000.0],["2020-06-17",5.05,5.16,4.74,4.88,374800.0],["2020-06-18",5.24,5.24,4.78,4.78,308100.0],["2020-06-19",4.9,5.27,4.89,5.15,513200.0],["2020-06-22",5.14,5.24,5.01,5.16,324400.0],["2020-06-23",5.25,5.28,5.1,5.18,318500.0],["2020-06-24",5.07,5.13,4.85,4.87,375100.0],["2020-06-25",4.85,5.0,4.55,4.6,647600.0],["2020-06-26",4.6,4.68,4.38,4.4,1247500.0],["2020-06-29",4.46,4.82,4.45,4.65,310100.0],["2020-06-30",4.62,4.78,4.58,4.7,306200.0],["2020-07-01",4.68,4.82,4.52,4.7,923600.0],["2020-07-02",4.8,5.05,4.7,4.96,319000.0],["2020-07-06",4.99,5.04,4.68,4.68,276600.0],["2020-07-07",4.68,4.76,4.54,4.55,207400.0],["2020-07-08",4.55,4.64,4.42,4.48,319400.0],["2020-07-09",4.5,4.59,4.37,4.43,258300.0],["2020-07-10",4.42,4.6,4.31,4.45,192900.0],["2020-07-13",4.5,4.61,4.39,4.5,228000.0],["2020-07-14",4.56,4.87,4.52,4.86,465800.0],["2020-07-15",5.02,5.26,4.92,5.11,592000.0],["2020-07-16",5.06,5.06,4.84,4.93,234500.0],["2020-07-17",4.93,5.14,4.91,5.12,186600.0],["2020-07-20",5.1,5.13,4.97,5.06,191300.0],["2020-07-21",5.11,5.2,5.01,5.17,285300.0],["2020-07-22",5.14,5.21,4.93,4.93,177600.0],["2020-07-23",4.94,5.08,4.87,5.05,266800.0],["2020-07-24",4.95,5.17,4.84,5.1,197800.0],["2020-07-27",5.15,5.15,5.0,5.12,612400.0],["2020-07-28",5.15,5.2,4.88,4.88,187200.0],["2020-07-29",4.88,5.11,4.88,5.08,191900.0],["2020-07-30",4.99,5.16,4.91,5.14,156200.0],["2020-07-31",5.08,5.13,4.87,4.97,259000.0],["2020-08-03",4.99,5.35,4.99,5.04,462000.0],["2020-08-04",5.04,5.23,4.96,5.16,195900.0],["2020-08-05",5.2,5.56,5.18,5.55,373900.0],["2020-08-06",5.51,6.26,5.51,6.11,680000.0],["2020-08-07",6.05,6.94,5.82,6.76,1333400.0],["2020-08-10",6.68,6.84,6.16,6.43,579300.0],["2020-08-11",6.42,6.42,5.83,5.86,538700.0],["2020-08-12",5.93,6.09,5.83,5.89,300300.0],["2020-08-13",5.85,6.08,5.79,6.03,240300.0],["2020-08-14",5.95,6.05,5.81,5.89,137600.0],["2020-08-17",5.9,6.02,5.77,5.78,260200.0],["2020-08-18",5.8,5.88,5.72,5.76,107700.0],["2020-08-19",5.75,5.97,5.51,5.87,264100.0],["2020-08-20",5.82,6.01,5.78,5.83,197800.0],["2020-08-21",5.78,5.79,5.58,5.65,159100.0],["2020-08-24",5.73,5.8,5.45,5.77,249700.0],["2020-08-25",5.79,5.79,5.49,5.66,474000.0],["2020-08-26",5.7,5.82,5.58,5.82,180700.0],["2020-08-27",5.79,5.86,5.67,5.84,96600.0],["2020-08-28",5.92,6.03,5.77,5.99,241200.0],["2020-08-31",5.98,6.07,5.87,5.99,342300.0],["2020-09-01",5.98,6.59,5.85,6.5,477200.0],["2020-09-02",6.49,6.52,5.98,6.09,527400.0],["2020-09-03",6.29,6.49,5.81,5.83,351200.0],["2020-09-04",5.76,5.88,5.52,5.72,335800.0],["2020-09-08",5.67,5.77,5.6,5.71,143900.0],["2020-09-09",5.76,6.06,5.69,6.04,225700.0],["2020-09-10",6.1,6.23,5.96,6.14,235400.0],["2020-09-11",6.14,6.21,5.87,6.0,153900.0],["2020-09-14",6.05,6.31,6.05,6.28,197300.0],["2020-09-15",6.31,6.37,5.93,6.08,244200.0],["2020-09-16",6.14,6.25,5.99,6.1,230300.0],["2020-09-17",6.02,6.1,5.91,5.99,181500.0],["2020-09-18",6.08,6.29,5.97,6.17,686600.0],["2020-09-21",6.0,6.06,5.88,6.0,297200.0],["2020-09-22",6.03,6.15,5.89,6.15,381400.0],["2020-09-23",6.13,6.31,5.98,6.19,359300.0],["2020-09-24",6.16,6.6,6.09,6.55,808400.0],["2020-09-25",6.5,6.98,6.5,6.94,1017800.0],["2020-09-28",6.83,7.28,6.8,6.94,980500.0],["2020-09-29",6.95,7.24,6.75,6.87,586200.0],["2020-09-30",6.88,7.05,6.51,6.64,501400.0],["2020-10-01",6.76,6.98,6.26,6.37,438000.0],["2020-10-02",6.2,6.59,6.11,6.51,308200.0],["2020-10-05",6.53,6.81,6.53,6.7,288100.0],["2020-10-06",6.77,6.96,6.72,6.75,412200.0],["2020-10-07",6.85,6.97,6.76,6.88,826300.0],["2020-10-08",8.06,9.55,8.05,9.42,11222200.0],["2020-10-09",9.2,10.1,9.17,9.68,3541000.0],["2020-10-12",9.62,9.77,9.22,9.75,1383700.0],["2020-10-13",9.58,10.59,9.51,10.25,1782900.0],["2020-10-14",10.38,11.38,9.84,9.97,7345300.0],["2020-10-15",9.96,10.85,9.96,10.28,2947500.0],["2020-10-16",10.26,10.36,9.86,10.11,1868400.0],["2020-10-19",10.16,10.79,9.69,9.88,1717600.0],["2020-10-20",10.33,10.59,9.99,10.0,2246000.0],["2020-10-21",9.98,10.26,9.49,9.75,995600.0],["2020-10-22",9.86,10.15,8.8,9.35,1671600.0],["2020-10-23",9.5,9.7,9.17,9.54,661200.0],["2020-10-26",9.43,9.43,8.77,8.89,1224100.0],["2020-10-27",9.02,9.02,8.37,8.67,1148600.0],["2020-10-28",8.28,8.72,8.27,8.46,850700.0],["2020-10-29",8.46,9.12,8.34,8.97,628400.0],["2020-10-30",8.87,9.11,8.38,8.54,773600.0],["2020-11-02",8.69,8.69,8.32,8.49,344800.0],["2020-11-03",8.63,9.44,8.61,9.34,720100.0],["2020-11-04",9.29,9.7,9.0,9.29,778500.0],["2020-11-05",9.41,9.71,9.19,9.38,789700.0],["2020-11-06",9.85,10.47,9.42,10.16,1855300.0],["2020-11-09",10.56,11.0,9.63,9.82,1519500.0],["2020-11-10",9.83,9.95,9.5,9.73,719400.0],["2020-11-11",9.74,9.91,9.26,9.63,881800.0],["2020-11-12",9.53,10.08,9.53,9.91,422400.0],["2020-11-13",10.03,10.31,9.84,10.27,489900.0],["2020-11-16",10.4,10.5,9.88,9.97,400900.0],["2020-11-17",9.95,10.48,9.69,10.22,613800.0],["2020-11-18",10.22,10.78,10.07,10.57,1151200.0],["2020-11-19",10.61,10.82,10.03,10.31,754100.0],["2020-11-20",10.23,10.99,10.23,10.8,765200.0],["2020-11-23",10.94,10.97,10.43,10.55,861200.0],["2020-11-24",10.69,10.88,10.37,10.57,1237100.0],["2020-11-25",10.57,11.51,10.47,10.95,2145700.0],["2020-11-27",11.1,11.28,9.3,10.6,1650700.0],["2020-11-30",10.57,10.65,9.77,10.5,1370100.0],["2020-12-01",10.68,10.71,10.2,10.23,575700.0],["2020-12-02",10.23,10.5,10.05,10.46,702800.0],["2020-12-03",10.44,11.04,10.33,10.94,775100.0],["2020-12-04",10.96,11.4,10.6,11.34,926000.0],["2020-12-07",11.59,11.97,11.41,11.89,1189900.0],["2020-12-08",11.97,12.29,11.6,12.12,1335800.0],["2020-12-09",12.14,12.3,11.36,11.62,860200.0],["2020-12-10",11.52,12.1,11.33,12.05,568700.0],["2020-12-11",12.04,12.3,11.36,11.59,678500.0],["2020-12-14",11.61,12.22,11.58,11.68,625800.0],["2020-12-15",11.85,12.7,11.69,12.34,1114000.0],["2020-12-16",12.43,12.59,11.96,12.52,912800.0],["2020-12-17",12.67,13.98,12.58,13.48,1556900.0],["2020-12-18",13.79,14.39,13.69,13.91,4985600.0],["2020-12-21",13.77,14.21,13.16,13.72,1073600.0],["2020-12-22",13.75,14.73,13.75,14.48,822300.0],["2020-12-23",14.5,14.67,13.98,14.11,788900.0],["2020-12-24",14.13,14.42,13.91,14.1,290000.0],["2020-12-28",14.39,14.97,14.22,14.34,633100.0],["2020-12-29",14.36,14.47,13.75,14.18,528400.0],["2020-12-30",14.16,14.76,14.16,14.47,656000.0],["2020-12-31",14.55,14.9,14.4,14.52,956000.0],["2021-01-04",14.3,14.75,13.27,14.04,1210600.0],["2021-01-05",13.94,14.29,13.91,14.1,583200.0],["2021-01-06",14.05,14.45,13.75,13.9,590900.0],["2021-01-07",13.9,14.26,13.33,13.36,697600.0],["2021-01-08",13.42,13.65,12.96,13.38,694800.0],["2021-01-11",13.11,13.6,12.98,13.13,355300.0],["2021-01-12",13.1,13.96,13.0,13.73,943700.0],["2021-01-13",13.8,14.04,13.6,13.99,856400.0],["2021-01-14",14.0,14.72,13.74,14.63,1005900.0],["2021-01-15",14.21,14.69,13.92,14.25,695300.0],["2021-01-19",14.44,14.85,14.21,14.34,903200.0],["2021-01-20",14.5,14.87,14.28,14.87,541300.0],["2021-01-21",14.87,14.87,14.43,14.56,460500.0],["2021-01-22",14.4,14.84,14.25,14.81,452100.0],["2021-01-25",14.86,15.1,14.1,14.92,996600.0],["2021-01-26",15.0,15.1,14.43,14.6,582000.0],["2021-01-27",14.24,14.73,14.1,14.15,631800.0],["2021-01-28",14.3,15.26,14.23,14.89,706200.0],["2021-01-29",15.14,15.15,14.5,14.88,690300.0],["2021-02-01",15.12,15.2,14.61,15.1,316100.0],["2021-02-02",15.2,15.87,15.0,15.6,828700.0],["2021-02-03",15.8,16.0,14.9,14.9,469900.0],["2021-02-04",14.95,15.67,14.56,15.21,490800.0],["2021-02-05",15.47,16.01,15.42,15.97,490900.0],["2021-02-08",16.08,16.25,15.5,15.73,441200.0],["2021-02-09",15.81,15.9,15.09,15.81,398000.0],["2021-02-10",15.99,16.07,15.45,16.01,502300.0],["2021-02-11",16.0,16.36,15.69,16.2,436800.0],["2021-02-12",16.16,16.62,15.92,16.41,268700.0],["2021-02-16",16.5,16.75,16.1,16.67,333100.0],["2021-02-17",16.56,16.73,16.06,16.43,437400.0],["2021-02-18",16.26,16.65,15.76,16.52,397500.0],["2021-02-19",16.54,17.0,16.21,16.48,480400.0],["2021-02-22",16.28,17.2,16.2,16.59,487200.0],["2021-02-23",16.4,16.51,15.28,16.09,671200.0],["2021-02-24",16.23,16.92,16.2,16.46,503400.0],["2021-02-25",16.43,16.47,15.7,15.83,469500.0],["2021-02-26",15.8,16.29,15.42,16.05,732700.0],["2021-03-01",16.96,16.99,16.2,16.54,635300.0],["2021-03-02",16.58,17.07,16.5,16.81,442200.0],["2021-03-03",17.19,17.19,16.36,16.5,537900.0],["2021-03-04",17.07,17.42,15.18,15.92,1298800.0],["2021-03-05",15.51,16.29,13.5,15.24,2199800.0],["2021-03-08",15.56,16.34,15.4,15.92,696600.0],["2021-03-09",16.12,17.35,16.1,16.62,914700.0],["2021-03-10",16.99,17.19,16.18,16.59,538700.0],["2021-03-11",16.72,17.07,16.54,16.99,635200.0],["2021-03-12",16.87,16.97,16.42,16.76,479600.0],["2021-03-15",16.97,17.94,16.71,17.1,1252600.0],["2021-03-16",17.54,17.72,16.79,17.36,725400.0],["2021-03-17",17.26,18.37,16.85,18.17,719300.0],["2021-03-18",18.19,18.63,17.6,17.74,765700.0],["2021-03-19",17.9,18.43,17.18,18.29,1452300.0],["2021-03-22",19.02,19.3,18.11,18.78,1291000.0],["2021-03-23",18.81,19.36,17.66,17.93,1059600.0],["2021-03-24",18.32,18.32,16.67,16.68,1225400.0],["2021-03-25",16.5,17.15,15.78,17.05,1196800.0],["2021-03-26",17.13,17.27,15.87,16.33,828200.0],["2021-03-29",16.19,16.19,15.06,15.1,915700.0],["2021-03-30",15.05,15.43,14.58,15.31,580200.0],["2021-03-31",15.32,15.92,15.01,15.79,868100.0],["2021-04-01",15.7,16.09,15.54,15.59,350900.0],["2021-04-05",15.88,15.9,15.17,15.34,484100.0],["2021-04-06",15.41,16.68,15.27,16.03,790000.0],["2021-04-07",15.94,16.12,15.41,15.6,414700.0],["2021-04-08",16.13,17.43,15.89,17.38,1422200.0],["2021-04-09",17.53,18.0,17.11,17.6,470000.0],["2021-04-12",17.49,17.49,16.95,17.1,346800.0],["2021-04-13",17.05,17.32,16.65,17.13,633000.0],["2021-04-14",17.1,17.47,16.95,17.22,346900.0],["2021-04-15",17.43,17.49,16.99,17.23,194500.0],["2021-04-16",17.34,17.34,16.41,16.77,323400.0],["2021-04-19",16.55,16.57,15.95,16.23,360900.0],["2021-04-20",16.14,16.23,15.51,15.92,344900.0],["2021-04-21",15.85,16.49,15.67,16.4,363500.0],["2021-04-22",16.43,16.66,16.14,16.3,332600.0],["2021-04-23",16.49,16.95,16.23,16.71,297700.0],["2021-04-26",16.71,16.84,16.33,16.61,406300.0],["2021-04-27",16.68,16.69,16.12,16.4,299100.0],["2021-04-28",16.26,16.37,15.84,16.33,534400.0],["2021-04-29",16.37,16.61,15.94,16.22,248900.0],["2021-04-30",16.0,16.24,15.88,15.99,562300.0],["2021-05-03",16.02,16.15,15.71,15.92,409700.0],["2021-05-04",15.82,15.82,15.09,15.5,405700.0],["2021-05-05",15.55,15.68,15.27,15.42,585000.0],["2021-05-06",15.42,15.63,14.91,15.28,963000.0],["2021-05-07",15.0,15.59,14.25,15.11,929000.0],["2021-05-10",15.25,15.29,13.96,14.02,1026200.0],["2021-05-11",13.63,14.35,13.33,14.02,629800.0],["2021-05-12",14.0,14.02,13.57,13.75,559500.0],["2021-05-13",14.23,15.2,14.15,14.81,741800.0],["2021-05-14",14.81,15.1,14.74,14.81,253900.0],["2021-05-17",14.71,15.06,14.6,14.86,262200.0],["2021-05-18",14.84,15.45,14.84,15.0,388000.0],["2021-05-19",14.7,15.05,14.54,14.94,391700.0],["2021-05-20",14.97,15.15,14.81,15.13,420000.0],["2021-05-21",15.29,15.3,15.0,15.16,410500.0],["2021-05-24",15.18,15.58,15.18,15.25,278900.0],["2021-05-25",15.39,15.5,15.04,15.04,288300.0],["2021-05-26",15.08,15.39,14.78,14.91,281100.0],["2021-05-27",14.93,15.23,14.47,14.54,858600.0],["2021-05-28",14.53,14.98,14.33,14.5,848300.0],["2021-06-01",14.51,14.82,14.4,14.53,509700.0],["2021-06-02",14.51,14.57,13.99,14.16,433200.0],["2021-06-03",14.0,14.19,13.96,14.02,422600.0],["2021-06-04",14.04,14.19,14.0,14.14,339700.0],["2021-06-07",14.18,14.49,14.0,14.16,525900.0],["2021-06-08",14.19,14.38,13.92,14.18,507400.0],["2021-06-09",14.2,14.47,14.2,14.37,306200.0],["2021-06-10",14.39,14.39,13.97,14.16,366600.0],["2021-06-11",14.16,14.43,14.0,14.36,251500.0],["2021-06-14",14.31,14.71,14.31,14.67,366600.0],["2021-06-15",14.75,15.14,14.67,15.12,298600.0],["2021-06-16",14.9,15.09,14.53,14.88,400500.0],["2021-06-17",14.76,15.33,14.76,15.28,353500.0],["2021-06-18",15.08,15.23,14.67,14.83,797000.0],["2021-06-21",14.8,16.11,14.74,15.99,585900.0],["2021-06-22",15.87,15.87,15.21,15.51,409800.0],["2021-06-23",15.56,16.07,15.25,15.94,385300.0],["2021-06-24",16.03,16.22,15.6,15.67,328700.0],["2021-06-25",15.63,16.07,15.45,15.79,1816700.0],["2021-06-28",15.76,15.88,15.19,15.45,283500.0],["2021-06-29",15.53,15.74,15.17,15.2,279600.0],["2021-06-30",15.1,15.46,14.83,15.32,874400.0],["2021-07-01",15.41,15.45,15.1,15.22,277700.0],["2021-07-02",15.33,15.34,14.8,15.06,306300.0],["2021-07-06",15.06,15.13,14.92,15.05,252400.0],["2021-07-07",15.01,15.23,14.35,14.51,331400.0],["2021-07-08",14.21,14.44,14.0,14.08,499500.0],["2021-07-09",14.12,14.31,13.95,14.15,407600.0],["2021-07-12",16.11,16.47,15.47,15.79,1674300.0],["2021-07-13",15.74,15.78,15.04,15.08,627200.0],["2021-07-14",14.98,15.02,13.92,14.19,1116500.0],["2021-07-15",14.0,14.21,13.75,14.04,639200.0],["2021-07-16",13.94,14.43,13.94,14.14,528300.0],["2021-07-19",13.7,14.24,13.38,13.45,628000.0],["2021-07-20",13.48,14.27,13.41,14.06,476700.0],["2021-07-21",14.06,14.53,13.93,14.52,296600.0],["2021-07-22",14.49,14.51,14.17,14.29,270100.0],["2021-07-23",14.37,14.37,13.92,14.11,224000.0],["2021-07-26",14.07,14.19,13.82,14.11,296500.0],["2021-07-27",14.02,14.51,13.88,14.49,329700.0],["2021-07-28",14.59,14.81,14.31,14.61,281900.0],["2021-07-29",14.67,14.98,14.32,14.65,297600.0],["2021-07-30",14.59,14.94,14.52,14.74,272100.0],["2021-08-02",14.75,15.25,14.44,14.88,467200.0],["2021-08-03",14.84,15.01,13.81,14.27,786400.0],["2021-08-04",14.76,15.34,14.48,15.23,1084700.0],["2021-08-05",13.93,14.55,13.6,13.84,2816300.0],["2021-08-06",13.86,14.18,13.5,14.01,6147600.0],["2021-08-09",14.08,14.9,13.94,14.6,1416200.0],["2021-08-10",14.5,14.66,13.68,13.74,2248100.0],["2021-08-11",13.73,13.85,12.5,12.54,1865600.0],["2021-08-12",12.75,13.23,12.66,13.1,1455100.0],["2021-08-13",13.04,13.17,12.86,12.92,425900.0],["2021-08-16",12.9,12.92,12.28,12.81,721200.0],["2021-08-17",12.69,12.82,12.25,12.69,680700.0],["2021-08-18",12.78,12.97,12.32,12.36,1158300.0],["2021-08-19",12.19,12.36,11.75,11.83,885600.0],["2021-08-20",11.76,12.4,11.61,12.35,834100.0],["2021-08-23",12.35,12.88,12.23,12.87,964500.0],["2021-08-24",12.87,13.18,12.67,13.08,720500.0],["2021-08-25",13.41,13.83,13.05,13.43,1780000.0],["2021-08-26",13.39,13.52,12.76,12.76,915400.0],["2021-08-27",12.72,13.33,12.55,13.1,997500.0],["2021-08-30",13.21,13.8,13.18,13.47,693900.0],["2021-08-31",13.39,14.61,13.39,14.48,1146200.0],["2021-09-01",14.14,15.1,13.79,14.86,1671100.0],["2021-09-02",14.88,15.31,14.75,14.85,704600.0],["2021-09-03",14.95,15.32,14.75,15.11,1317900.0],["2021-09-07",15.03,15.25,14.57,14.69,792600.0],["2021-09-08",14.58,14.67,14.11,14.48,680000.0],["2021-09-09",14.44,14.69,14.25,14.45,1411700.0],["2021-09-10",14.54,14.54,13.85,14.05,971200.0],["2021-09-13",14.09,14.11,13.55,14.04,1466500.0],["2021-09-14",14.06,14.21,13.72,13.95,1064500.0],["2021-09-15",13.92,14.21,13.72,14.1,798500.0],["2021-09-16",14.06,14.22,13.8,14.12,633200.0],["2021-09-17",14.19,14.46,14.13,14.3,1182900.0],["2021-09-20",13.83,14.12,13.62,13.87,921500.0],["2021-09-21",13.97,14.26,13.88,14.04,589300.0],["2021-09-22",14.07,14.52,13.97,14.36,1129800.0],["2021-09-23",14.43,14.54,13.9,14.14,950700.0],["2021-09-24",13.97,14.09,13.68,13.74,712900.0],["2021-09-27",13.73,13.73,13.29,13.67,966800.0],["2021-09-28",13.35,13.42,12.46,12.5,1885700.0],["2021-09-29",12.54,13.11,12.14,12.37,1274500.0],["2021-09-30",12.73,12.93,12.06,12.19,952400.0],["2021-10-01",12.25,12.64,11.98,12.59,984200.0],["2021-10-04",12.49,12.57,11.78,11.87,1088800.0],["2021-10-05",11.87,12.14,11.67,12.02,804500.0],["2021-10-06",11.8,12.29,11.73,12.25,1235600.0],["2021-10-07",12.27,12.51,12.06,12.36,882800.0],["2021-10-08",12.37,12.37,11.86,11.93,822800.0],["2021-10-11",11.87,12.08,11.74,11.92,626900.0],["2021-10-12",11.93,12.27,11.93,12.18,691100.0],["2021-10-13",12.11,12.28,11.98,12.2,828300.0],["2021-10-14",12.33,12.52,12.1,12.17,427100.0],["2021-10-15",12.33,12.5,12.01,12.19,956600.0],["2021-10-18",12.06,12.06,11.73,11.9,717100.0],["2021-10-19",12.01,12.49,11.78,12.35,487500.0],["2021-10-20",12.42,12.43,12.07,12.26,432400.0],["2021-10-21",12.32,12.32,11.95,12.09,412800.0],["2021-10-22",11.86,12.19,11.81,12.16,683800.0],["2021-10-25",12.0,12.02,11.72,11.8,961900.0],["2021-10-26",11.83,12.0,11.75,11.79,367000.0],["2021-10-27",11.72,11.84,11.62,11.76,423400.0],["2021-10-28",11.87,12.08,11.78,11.79,761200.0],["2021-10-29",11.89,11.89,11.51,11.73,717900.0],["2021-11-01",11.7,12.46,11.64,12.25,719400.0],["2021-11-02",12.17,12.53,11.95,12.53,671900.0],["2021-11-03",12.58,13.31,12.41,13.23,906300.0],["2021-11-04",13.37,13.54,12.41,12.69,1079500.0],["2021-11-05",13.45,13.94,12.55,12.94,1346200.0],["2021-11-08",12.94,13.1,12.41,12.42,804700.0],["2021-11-09",12.41,12.57,12.09,12.15,618500.0],["2021-11-10",11.99,12.0,11.41,11.46,1944400.0],["2021-11-11",11.42,11.9,11.26,11.68,1502200.0],["2021-11-12",11.73,11.8,11.5,11.6,350300.0],["2021-11-15",11.62,11.7,11.09,11.6,1005800.0],["2021-11-16",12.11,12.33,11.97,12.29,1036800.0],["2021-11-17",12.16,12.27,12.0,12.18,519100.0],["2021-11-18",12.16,12.23,11.31,11.35,995600.0],["2021-11-19",11.2,11.53,11.15,11.27,509400.0],["2021-11-22",11.28,11.41,11.11,11.22,571400.0],["2021-11-23",11.26,11.26,10.71,11.06,1377700.0],["2021-11-24",10.93,11.39,10.73,11.26,3757000.0],["2021-11-26",11.05,11.38,10.51,10.57,1349000.0],["2021-11-29",11.7,11.95,10.52,10.82,2250300.0],["2021-11-30",10.71,11.15,10.59,11.1,1000300.0],["2021-12-01",11.3,11.39,10.7,10.7,1146000.0],["2021-12-02",10.65,11.08,10.31,11.05,1302100.0],["2021-12-03",10.95,10.99,10.47,10.75,1448100.0],["2021-12-06",10.79,11.42,10.58,11.41,1011500.0],["2021-12-07",11.57,12.1,11.4,11.84,794500.0],["2021-12-08",11.82,12.34,11.61,12.19,781800.0],["2021-12-09",12.0,12.28,11.61,11.71,874000.0],["2021-12-10",11.74,11.85,11.58,11.66,544900.0],["2021-12-13",11.59,11.86,11.34,11.56,664800.0],["2021-12-14",11.45,11.49,11.2,11.26,661400.0],["2021-12-15",11.25,11.29,10.74,11.2,657800.0],["2021-12-16",11.28,11.67,10.73,10.9,753300.0],["2021-12-17",10.99,11.55,10.78,11.49,1345600.0],["2021-12-20",11.1,11.32,10.95,11.24,1225800.0],["2021-12-21",11.46,11.98,11.37,11.78,790100.0],["2021-12-22",11.72,12.3,11.56,12.1,1191400.0],["2021-12-23",12.11,12.52,12.05,12.38,639000.0],["2021-12-27",12.37,12.62,12.17,12.48,1781000.0],["2021-12-28",12.46,12.53,11.9,11.92,2192500.0],["2021-12-29",11.87,12.03,11.71,11.97,1493500.0],["2021-12-30",11.92,12.07,11.6,11.62,745600.0],["2021-12-31",11.6,11.76,11.4,11.43,569600.0],["2022-01-03",11.52,11.9,11.4,11.82,737200.0],["2022-01-04",11.87,12.15,11.76,12.1,1381700.0],["2022-01-05",12.05,12.33,11.59,11.65,972500.0],["2022-01-06",11.64,11.87,11.27,11.72,557600.0],["2022-01-07",11.64,11.98,11.29,11.3,600900.0],["2022-01-10",12.11,13.37,12.01,12.75,2024700.0],["2022-01-11",12.69,13.18,12.48,12.85,939200.0],["2022-01-12",12.84,12.84,12.22,12.27,1013900.0],["2022-01-13",12.27,12.49,12.04,12.14,374000.0],["2022-01-14",11.98,12.23,11.81,12.21,481900.0],["2022-01-18",12.13,12.31,11.86,11.86,852000.0],["2022-01-19",11.85,11.89,11.18,11.25,644800.0],["2022-01-20",11.34,11.53,10.56,10.61,1043300.0],["2022-01-21",10.42,10.65,10.18,10.24,970500.0],["2022-01-24",10.02,10.61,9.64,10.59,1050000.0],["2022-01-25",10.4,10.65,9.8,10.03,749400.0],["2022-01-26",10.13,10.35,9.89,9.97,759800.0],["2022-01-27",10.19,10.2,9.35,9.45,633300.0],["2022-01-28",9.42,9.64,9.07,9.63,636200.0],["2022-01-31",9.63,10.34,9.6,10.34,589800.0],["2022-02-01",10.43,10.5,10.11,10.33,351100.0],["2022-02-02",10.34,10.36,9.99,10.1,367000.0],["2022-02-03",9.98,10.08,9.71,9.76,359600.0],["2022-02-04",9.68,10.05,9.49,9.96,533700.0],["2022-02-07",9.94,10.2,9.8,9.91,441600.0],["2022-02-08",9.88,10.66,9.86,10.57,641300.0],["2022-02-09",10.65,11.0,10.58,10.59,465500.0],["2022-02-10",10.34,10.75,10.3,10.43,477400.0],["2022-02-11",10.43,10.59,10.04,10.19,346100.0],["2022-02-14",10.3,10.73,10.08,10.13,376500.0],["2022-02-15",10.29,10.8,10.29,10.64,529100.0],["2022-02-16",10.55,10.89,10.33,10.76,493100.0],["2022-02-17",10.62,10.67,10.13,10.2,344900.0],["2022-02-18",10.13,10.27,9.78,9.8,451500.0],["2022-02-22",9.67,9.85,9.52,9.59,596500.0],["2022-02-23",9.72,9.99,9.51,9.53,342300.0],["2022-02-24",9.17,10.35,9.06,10.33,570700.0],["2022-02-25",10.38,10.78,10.17,10.77,513100.0],["2022-02-28",10.59,11.09,10.51,11.02,584400.0],["2022-03-01",10.91,11.18,10.83,11.07,474400.0],["2022-03-02",11.0,11.59,10.79,11.36,1020200.0],["2022-03-03",11.38,11.75,11.09,11.31,519400.0],["2022-03-04",11.19,11.41,10.94,11.39,447900.0],["2022-03-07",11.44,11.62,11.13,11.3,606900.0],["2022-03-08",11.32,11.7,11.2,11.27,625100.0],["2022-03-09",11.5,11.65,10.97,11.28,613800.0],["2022-03-10",11.08,11.08,10.61,10.9,469700.0],["2022-03-11",11.07,11.18,10.57,10.61,351900.0],["2022-03-14",10.59,10.67,9.68,9.71,529000.0],["2022-03-15",9.76,10.13,9.65,10.13,564600.0],["2022-03-16",10.36,10.63,10.11,10.58,382000.0],["2022-03-17",10.47,10.96,10.38,10.94,372500.0],["2022-03-18",10.91,11.28,10.91,11.18,601000.0],["2022-03-21",11.18,11.23,10.59,10.79,230100.0],["2022-03-22",10.77,11.03,10.69,10.82,280800.0],["2022-03-23",10.74,10.74,10.43,10.45,308100.0],["2022-03-24",10.45,10.77,10.29,10.76,238100.0],["2022-03-25",10.74,10.85,10.42,10.53,256800.0],["2022-03-28",10.49,10.64,10.3,10.63,418600.0],["2022-03-29",10.73,11.53,10.65,11.1,657400.0],["2022-03-30",11.07,11.73,11.07,11.46,616400.0],["2022-03-31",11.42,11.84,11.38,11.5,462100.0],["2022-04-01",11.49,12.95,11.49,12.89,2039900.0],["2022-04-04",12.77,13.65,12.36,12.83,4070900.0],["2022-04-05",12.9,13.27,12.47,12.66,667200.0],["2022-04-06",12.49,12.96,12.12,12.85,940600.0],["2022-04-07",12.85,12.99,12.32,12.51,502700.0],["2022-04-08",12.45,12.7,12.29,12.42,312400.0],["2022-04-11",12.26,12.54,12.0,12.13,359600.0],["2022-04-12",12.15,12.49,11.96,12.06,323300.0],["2022-04-13",12.22,12.51,11.98,12.34,330600.0],["2022-04-14",12.31,12.44,12.08,12.11,414000.0],["2022-04-18",12.09,12.1,11.75,12.08,780300.0],["2022-04-19",12.13,12.89,12.01,12.72,642500.0],["2022-04-20",12.88,13.18,12.57,13.08,795900.0],["2022-04-21",13.21,13.5,12.74,12.78,458700.0],["2022-04-22",12.6,12.64,12.1,12.14,678100.0],["2022-04-25",12.04,12.29,11.84,12.28,769100.0],["2022-04-26",12.12,12.34,11.73,11.77,650700.0],["2022-04-27",11.77,11.88,11.34,11.39,486600.0],["2022-04-28",11.54,11.57,10.93,11.4,389100.0],["2022-04-29",11.32,11.41,10.79,10.85,631200.0],["2022-05-02",10.79,11.2,10.68,11.01,926500.0],["2022-05-03",11.01,11.24,10.96,11.09,549700.0],["2022-05-04",11.17,11.31,10.47,11.21,637700.0],["2022-05-05",11.01,11.43,10.42,10.79,933000.0],["2022-05-06",12.18,12.3,9.25,9.41,1530600.0],["2022-05-09",9.14,9.24,7.93,8.15,1474800.0],["2022-05-10",8.32,8.81,7.93,8.1,951000.0],["2022-05-11",8.07,8.23,7.32,7.43,1080900.0],["2022-05-12",7.4,7.65,7.28,7.62,678000.0],["2022-05-13",7.85,8.58,7.8,8.14,616600.0],["2022-05-16",8.09,8.43,7.95,8.03,651600.0],["2022-05-17",8.26,8.5,8.19,8.5,748000.0],["2022-05-18",8.43,8.69,8.18,8.25,850400.0],["2022-05-19",8.15,8.42,8.01,8.21,630100.0],["2022-05-20",8.38,8.57,7.57,7.76,1311200.0],["2022-05-23",7.76,7.82,7.46,7.65,773500.0],["2022-05-24",7.58,7.83,7.13,7.24,842900.0],["2022-05-25",7.17,7.49,6.98,7.41,690700.0],["2022-05-26",7.45,8.11,7.36,7.86,1225800.0],["2022-05-27",7.93,8.28,7.83,8.13,546000.0],["2022-05-31",8.02,8.11,7.48,7.68,1153200.0],["2022-06-01",7.7,7.79,6.92,7.07,1695100.0],["2022-06-02",6.99,7.56,6.99,7.55,724800.0],["2022-06-03",7.46,7.62,7.34,7.4,423500.0],["2022-06-06",7.52,7.64,7.2,7.31,612400.0],["2022-06-07",7.22,7.46,7.14,7.34,600200.0],["2022-06-08",7.28,7.51,7.06,7.5,1994700.0],["2022-06-09",7.45,7.51,7.1,7.2,897200.0],["2022-06-10",7.03,7.46,7.0,7.39,770200.0],["2022-06-13",7.22,7.53,7.13,7.33,771600.0],["2022-06-14",7.33,7.4,6.83,6.92,1094700.0],["2022-06-15",6.99,7.1,6.61,6.79,1018800.0],["2022-06-16",6.68,6.69,6.19,6.39,1006500.0],["2022-06-17",6.48,6.9,6.46,6.53,1397800.0],["2022-06-21",6.54,6.72,6.32,6.36,598300.0],["2022-06-22",6.27,6.64,6.16,6.47,476800.0],["2022-06-23",6.49,6.67,6.4,6.64,436200.0],["2022-06-24",6.7,7.07,6.64,7.0,1128200.0],["2022-06-27",6.96,7.25,6.75,7.07,429800.0],["2022-06-28",7.14,7.25,6.81,6.81,350600.0],["2022-06-29",6.77,6.81,6.44,6.76,565600.0],["2022-06-30",6.69,6.74,6.49,6.54,376900.0],["2022-07-01",6.51,6.71,6.43,6.68,367000.0],["2022-07-05",6.53,6.93,6.46,6.92,409400.0],["2022-07-06",6.96,7.03,6.77,6.86,540300.0],["2022-07-07",6.92,7.03,6.79,7.02,458200.0],["2022-07-08",6.96,7.16,6.96,7.05,462500.0],["2022-07-11",6.98,7.09,6.79,6.82,722100.0],["2022-07-12",6.78,6.94,6.73,6.84,340600.0],["2022-07-13",6.67,6.91,6.66,6.77,456200.0],["2022-07-14",5.8,6.59,5.73,6.57,1572400.0],["2022-07-15",6.7,6.71,6.31,6.67,833800.0],["2022-07-18",6.68,7.11,6.67,6.69,822900.0],["2022-07-19",6.77,6.97,6.68,6.91,475100.0],["2022-07-20",6.94,7.36,6.94,7.14,580400.0],["2022-07-21",7.1,7.38,7.04,7.38,432600.0],["2022-07-22",7.55,7.76,7.07,7.23,459300.0],["2022-07-25",7.22,7.41,7.1,7.2,445800.0],["2022-07-26",7.18,7.63,7.15,7.55,524500.0],["2022-07-27",7.65,7.84,7.55,7.78,415500.0],["2022-07-28",7.82,7.84,7.42,7.64,287800.0],["2022-07-29",7.62,7.62,7.43,7.54,213600.0],["2022-08-01",7.51,7.62,7.34,7.43,492700.0],["2022-08-02",7.38,7.85,7.11,7.78,483700.0],["2022-08-03",7.89,8.26,7.78,8.2,842200.0],["2022-08-04",8.27,8.33,7.96,8.21,1463300.0],["2022-08-05",8.03,8.68,7.76,8.18,814300.0],["2022-08-08",8.46,8.46,7.83,7.99,745800.0],["2022-08-09",7.92,8.01,7.8,7.89,439000.0],["2022-08-10",8.07,8.1,7.88,7.91,1406100.0],["2022-08-11",7.97,8.98,7.97,8.91,1042900.0],["2022-08-12",9.08,9.66,9.04,9.62,706700.0],["2022-08-15",9.58,9.81,9.46,9.74,607900.0],["2022-08-16",9.7,9.7,9.28,9.44,396600.0],["2022-08-17",9.28,9.32,8.86,8.93,476900.0],["2022-08-18",8.66,8.85,8.56,8.75,445000.0],["2022-08-19",8.61,8.61,8.22,8.36,512400.0],["2022-08-22",8.19,8.23,7.58,7.61,428800.0],["2022-08-23",7.58,7.87,7.39,7.75,894900.0],["2022-08-24",7.77,8.26,7.77,8.11,475400.0],["2022-08-25",8.11,8.24,8.02,8.24,287700.0],["2022-08-26",8.24,8.24,7.65,7.83,711300.0],["2022-08-29",7.7,7.94,7.6,7.78,436900.0],["2022-08-30",7.79,7.95,7.63,7.73,310200.0],["2022-08-31",7.81,7.89,7.59,7.59,246200.0],["2022-09-01",7.5,7.66,7.17,7.6,415500.0],["2022-09-02",7.66,7.66,7.29,7.31,672400.0],["2022-09-06",7.26,7.36,7.12,7.24,449500.0],["2022-09-07",7.19,7.72,7.18,7.7,992200.0],["2022-09-08",7.65,8.04,7.54,7.97,415900.0],["2022-09-09",7.99,8.36,7.9,8.34,435400.0],["2022-09-12",8.58,9.29,8.5,9.19,1073700.0],["2022-09-13",8.84,9.29,8.73,8.86,587000.0],["2022-09-14",8.83,8.92,8.64,8.9,347600.0],["2022-09-15",8.86,9.25,8.74,8.85,305500.0],["2022-09-16",8.67,8.76,8.47,8.54,1057900.0],["2022-09-19",8.47,8.64,8.22,8.6,371300.0],["2022-09-20",8.53,8.85,8.39,8.81,329500.0],["2022-09-21",8.98,9.05,8.52,8.53,446600.0],["2022-09-22",8.67,8.67,7.99,8.18,583200.0],["2022-09-23",8.16,8.24,7.76,8.05,544400.0],["2022-09-26",7.87,8.24,7.87,8.1,330000.0],["2022-09-27",8.23,8.39,8.0,8.1,467500.0],["2022-09-28",7.68,8.74,7.68,8.67,2450300.0],["2022-09-29",8.53,8.94,8.37,8.71,847400.0],["2022-09-30",8.53,9.18,8.53,8.74,1241000.0],["2022-10-03",8.77,9.16,8.58,9.14,781800.0],["2022-10-04",9.31,10.77,9.24,9.63,1218800.0],["2022-10-05",9.41,9.67,9.33,9.61,501200.0],["2022-10-06",9.57,9.98,9.49,9.92,568700.0],["2022-10-07",9.93,9.94,8.88,8.97,739000.0],["2022-10-10",9.66,10.04,9.28,9.47,1591800.0],["2022-10-11",9.53,9.84,9.0,9.72,737900.0],["2022-10-12",9.98,10.14,9.58,9.9,1526300.0],["2022-10-13",9.63,10.1,9.57,9.79,1476400.0],["2022-10-14",9.95,9.99,9.04,9.06,574200.0],["2022-10-17",9.29,9.8,9.29,9.44,933900.0],["2022-10-18",9.78,9.97,9.59,9.68,664200.0],["2022-10-19",9.59,9.76,9.47,9.56,736800.0],["2022-10-20",9.56,9.96,9.55,9.89,673800.0],["2022-10-21",9.95,10.34,9.79,10.18,621500.0],["2022-10-24",10.25,10.28,9.93,10.15,633500.0],["2022-10-25",10.15,10.41,10.14,10.33,659700.0],["2022-10-26",10.42,10.9,10.32,10.5,765000.0],["2022-10-27",10.5,10.53,10.03,10.05,455500.0],["2022-10-28",10.03,10.34,9.97,10.25,525900.0],["2022-10-31",10.17,10.43,10.03,10.24,416800.0],["2022-11-01",10.24,10.37,10.01,10.21,474100.0],["2022-11-02",10.18,10.29,9.35,9.38,772100.0],["2022-11-03",9.32,9.32,8.83,9.15,806700.0],["2022-11-04",9.48,10.33,9.18,9.24,1075800.0],["2022-11-07",9.25,9.86,9.11,9.82,1163900.0],["2022-11-08",9.88,9.98,9.13,9.25,472800.0],["2022-11-09",9.17,9.31,8.89,8.91,596000.0],["2022-11-10",9.41,9.8,9.19,9.76,537200.0],["2022-11-11",9.78,10.46,9.76,10.39,799300.0],["2022-11-14",10.33,10.53,10.18,10.32,728000.0],["2022-11-15",10.47,10.65,10.29,10.48,526800.0],["2022-11-16",10.41,10.5,10.26,10.37,426600.0],["2022-11-17",10.18,10.36,9.89,9.97,449300.0],["2022-11-18",10.27,10.27,9.98,10.11,670400.0],["2022-11-21",10.06,10.24,9.45,9.5,641500.0],["2022-11-22",9.52,9.81,9.29,9.48,1978800.0],["2022-11-23",9.51,9.8,9.44,9.59,714900.0],["2022-11-25",9.5,9.81,9.45,9.75,232300.0],["2022-11-28",9.68,9.77,9.47,9.5,504000.0],["2022-11-29",9.51,9.8,9.51,9.77,580600.0],["2022-11-30",9.84,10.33,9.84,10.26,2118800.0],["2022-12-01",10.28,10.92,10.26,10.74,2437600.0],["2022-12-02",10.5,10.72,10.25,10.27,693800.0],["2022-12-05",10.15,10.18,9.67,9.75,805100.0],["2022-12-06",9.72,9.83,9.28,9.45,562800.0],["2022-12-07",9.43,9.65,9.4,9.48,604900.0],["2022-12-08",9.52,9.82,9.4,9.65,651200.0],["2022-12-09",9.61,9.89,9.44,9.55,550400.0],["2022-12-12",9.51,10.36,9.51,10.32,919600.0],["2022-12-13",10.58,10.88,10.32,10.44,1176600.0],["2022-12-14",10.44,10.95,10.37,10.5,1385500.0],["2022-12-15",10.27,10.86,10.13,10.83,790900.0],["2022-12-16",10.58,10.97,10.18,10.71,1283100.0],["2022-12-19",10.65,10.79,10.39,10.48,529600.0],["2022-12-20",10.41,10.94,10.27,10.39,1173300.0],["2022-12-21",10.5,11.35,10.48,11.21,954500.0],["2022-12-22",11.1,11.74,10.9,11.7,918900.0],["2022-12-23",11.7,11.76,11.29,11.71,655700.0],["2022-12-27",11.72,11.82,11.27,11.35,451000.0],["2022-12-28",11.47,11.61,11.13,11.29,493300.0],["2022-12-29",11.42,12.23,11.33,12.06,639100.0],["2022-12-30",11.89,12.38,11.0,12.35,738400.0],["2023-01-03",12.49,12.63,11.53,11.83,670600.0],["2023-01-04",11.96,12.28,11.83,12.01,1376700.0],["2023-01-05",12.02,12.31,11.82,12.03,1244200.0],["2023-01-06",12.58,13.13,12.12,12.58,2249000.0],["2023-01-09",12.6,12.6,11.47,11.94,2189600.0],["2023-01-10",11.96,12.61,11.87,11.95,1434700.0],["2023-01-11",11.95,12.52,11.8,12.04,888500.0],["2023-01-12",12.44,12.72,11.88,12.69,760600.0],["2023-01-13",12.55,13.26,12.53,13.13,652000.0],["2023-01-17",13.11,13.31,12.89,12.97,732000.0],["2023-01-18",13.04,13.55,12.96,13.49,861300.0],["2023-01-19",13.37,13.58,13.07,13.45,987000.0],["2023-01-20",13.7,13.75,12.91,13.45,1341800.0],["2023-01-23",13.45,13.53,12.98,13.15,887400.0],["2023-01-24",13.15,13.4,12.89,12.97,439100.0],["2023-01-25",12.83,12.98,12.63,12.83,432600.0],["2023-01-26",13.0,13.21,12.71,12.76,356500.0],["2023-01-27",12.66,13.01,12.54,12.94,1702300.0],["2023-01-30",12.79,13.08,12.35,12.74,635600.0],["2023-01-31",12.81,13.04,12.66,13.02,607900.0],["2023-02-01",13.13,13.42,12.91,13.25,426500.0],["2023-02-02",13.38,13.79,13.03,13.28,1398200.0],["2023-02-03",13.11,13.65,12.93,13.48,578800.0],["2023-02-06",13.48,13.48,12.99,13.04,502300.0],["2023-02-07",12.98,13.27,12.77,13.24,496100.0],["2023-02-08",13.17,13.38,12.91,12.91,601900.0],["2023-02-09",13.76,14.28,13.6,14.0,2333500.0],["2023-02-10",13.84,14.12,13.39,13.79,631900.0],["2023-02-13",13.79,13.87,13.48,13.68,656600.0],["2023-02-14",13.56,14.17,13.49,14.0,671500.0],["2023-02-15",13.84,14.74,13.65,14.72,977400.0],["2023-02-16",14.48,14.86,14.32,14.49,859000.0],["2023-02-17",14.53,14.54,14.08,14.3,550400.0],["2023-02-21",14.08,14.3,13.68,14.15,1443300.0],["2023-02-22",14.16,14.5,13.98,14.34,695700.0],["2023-02-23",14.37,14.8,14.23,14.59,840800.0],["2023-02-24",14.34,14.89,14.22,14.8,643200.0],["2023-02-27",14.93,14.99,14.47,14.85,1173400.0],["2023-02-28",14.88,15.03,14.51,14.81,1054200.0],["2023-03-01",14.86,16.15,14.54,15.09,2617100.0],["2023-03-02",14.92,15.72,14.23,15.54,1761800.0],["2023-03-03",15.55,16.22,15.44,16.02,1213800.0],["2023-03-06",16.09,16.09,15.54,15.66,845800.0],["2023-03-07",15.52,16.2,15.45,15.94,835100.0],["2023-03-08",16.0,16.34,15.9,15.9,1484300.0],["2023-03-09",16.07,16.29,15.5,15.72,976800.0],["2023-03-10",15.7,15.7,14.04,14.3,1851800.0],["2023-03-13",14.06,15.35,14.0,15.07,1203800.0],["2023-03-14",15.27,15.62,14.99,15.33,1181100.0],["2023-03-15",15.06,15.18,14.71,15.1,817900.0],["2023-03-16",15.05,15.63,14.97,15.46,660100.0],["2023-03-17",15.33,15.72,15.21,15.3,1243200.0],["2023-03-20",15.25,15.68,15.25,15.31,1078800.0],["2023-03-21",15.59,16.14,15.51,16.0,1222400.0],["2023-03-22",16.0,16.08,15.35,15.39,710200.0],["2023-03-23",15.52,15.66,15.38,15.54,677100.0],["2023-03-24",15.5,15.88,15.34,15.82,467600.0],["2023-03-27",15.95,16.15,15.8,15.92,799700.0],["2023-03-28",15.83,16.15,15.53,15.54,613900.0],["2023-03-29",15.77,15.79,15.26,15.44,1034000.0],["2023-03-30",15.62,15.85,15.51,15.79,418700.0],["2023-03-31",15.9,16.19,15.48,15.6,1324900.0],["2023-04-03",15.68,15.92,15.52,15.8,605300.0],["2023-04-04",15.86,15.99,15.56,15.93,446000.0],["2023-04-05",15.81,15.9,15.17,15.41,590000.0],["2023-04-06",15.42,15.94,15.36,15.81,554700.0],["2023-04-10",15.73,15.94,15.61,15.94,1011800.0],["2023-04-11",15.99,16.52,15.97,16.2,881000.0],["2023-04-12",16.32,16.39,15.43,15.45,711000.0],["2023-04-13",15.53,15.91,15.48,15.83,352500.0],["2023-04-14",15.85,15.95,15.49,15.6,630600.0],["2023-04-17",15.71,15.93,15.49,15.67,1246500.0],["2023-04-18",15.73,15.89,15.5,15.69,607700.0],["2023-04-19",15.62,16.39,15.58,16.38,709200.0],["2023-04-20",16.37,17.13,15.93,16.37,3894600.0],["2023-04-21",16.36,16.54,15.83,16.15,1404500.0],["2023-04-24",16.08,16.14,15.28,15.49,1240300.0],["2023-04-25",15.43,15.58,14.65,14.95,1434100.0],["2023-04-26",15.03,15.03,14.71,14.88,559100.0],["2023-04-27",14.92,15.0,14.59,14.67,637800.0],["2023-04-28",14.57,14.85,14.42,14.44,674900.0],["2023-05-01",14.35,14.83,14.33,14.74,1098000.0],["2023-05-02",14.71,14.78,14.34,14.45,861300.0],["2023-05-03",14.38,15.06,14.34,14.7,1097900.0],["2023-05-04",14.67,14.76,14.18,14.66,1214100.0],["2023-05-05",15.25,15.72,14.75,15.16,2561900.0],["2023-05-08",14.93,15.01,14.44,14.85,1075100.0],["2023-05-09",14.73,15.34,14.58,15.26,1574900.0],["2023-05-10",15.42,15.89,15.19,15.61,1569300.0],["2023-05-11",15.52,15.57,14.92,15.05,1357300.0],["2023-05-12",15.2,15.68,14.92,15.59,1101200.0],["2023-05-15",15.59,15.59,14.83,14.83,1208100.0],["2023-05-16",14.75,15.34,14.64,15.19,1011300.0],["2023-05-17",15.27,15.37,14.86,15.26,1152000.0],["2023-05-18",15.26,15.62,15.14,15.33,1052200.0],["2023-05-19",15.56,15.89,15.11,15.17,661600.0],["2023-05-22",15.17,15.71,15.17,15.6,706500.0],["2023-05-23",15.6,16.06,14.8,14.97,1511600.0],["2023-05-24",14.96,15.07,14.49,15.02,1150000.0],["2023-05-25",15.11,15.32,14.61,14.74,563300.0],["2023-05-26",14.73,14.91,14.18,14.32,1024500.0],["2023-05-30",14.18,15.0,14.1,14.84,730900.0],["2023-05-31",14.84,15.34,14.76,15.16,939100.0],["2023-06-01",15.16,15.43,14.97,15.32,725300.0],["2023-06-02",15.51,15.52,15.02,15.36,711100.0],["2023-06-05",15.27,15.56,15.24,15.39,453800.0],["2023-06-06",15.32,15.7,15.14,15.34,1323900.0],["2023-06-07",15.35,15.6,15.16,15.25,769000.0],["2023-06-08",15.23,15.55,14.99,15.3,884800.0],["2023-06-09",15.3,15.57,15.05,15.12,864900.0],["2023-06-12",15.21,15.82,14.94,15.34,1389000.0],["2023-06-13",15.32,15.94,15.32,15.69,1103900.0],["2023-06-14",15.94,16.55,15.88,16.32,1738700.0],["2023-06-15",16.23,16.53,15.9,16.13,1207700.0],["2023-06-16",16.3,16.33,15.3,15.35,1719100.0],["2023-06-20",15.23,15.61,14.99,15.55,1256600.0],["2023-06-21",15.53,15.71,15.17,15.5,886100.0],["2023-06-22",15.5,16.25,15.5,16.04,1116700.0],["2023-06-23",15.9,16.67,15.9,16.25,2963400.0],["2023-06-26",16.6,17.92,16.4,17.68,3327100.0],["2023-06-27",18.27,18.33,17.22,17.8,2053500.0],["2023-06-28",17.84,18.59,17.72,18.03,3268900.0],["2023-06-29",18.03,18.5,17.67,17.71,1280500.0],["2023-06-30",17.85,18.49,17.85,17.98,1681100.0],["2023-07-03",17.88,18.0,17.51,17.59,556400.0],["2023-07-05",17.51,18.0,17.44,17.51,993600.0],["2023-07-06",17.28,17.4,16.91,17.2,1129100.0],["2023-07-07",17.22,17.39,17.02,17.19,627400.0],["2023-07-10",17.36,18.26,17.27,18.04,1963200.0],["2023-07-11",18.1,18.24,17.76,18.2,914000.0],["2023-07-12",18.23,18.73,17.96,18.62,1327500.0],["2023-07-13",18.7,18.96,18.26,18.8,2539300.0],["2023-07-14",18.75,18.94,18.09,18.46,1157100.0],["2023-07-17",18.45,19.14,18.36,18.72,1356300.0],["2023-07-18",18.65,18.75,18.24,18.62,1658300.0],["2023-07-19",18.65,18.82,17.88,17.95,1029600.0],["2023-07-20",17.91,17.95,17.67,17.77,658100.0],["2023-07-21",17.9,18.19,17.75,17.9,842100.0],["2023-07-24",17.9,18.02,17.23,17.39,797700.0],["2023-07-25",17.23,17.64,17.2,17.23,1041400.0],["2023-07-26",17.16,17.39,17.01,17.31,582300.0],["2023-07-27",17.49,17.6,17.12,17.17,548700.0],["2023-07-28",17.28,17.85,17.28,17.49,653300.0],["2023-07-31",17.54,17.77,17.33,17.67,1015400.0],["2023-08-01",16.64,18.09,16.47,17.79,1472500.0],["2023-08-02",17.54,17.62,17.01,17.14,1571100.0],["2023-08-03",17.01,17.18,16.65,16.88,2007300.0],["2023-08-04",16.99,18.32,15.6,15.93,2980500.0],["2023-08-07",15.99,16.63,15.94,16.14,1240000.0],["2023-08-08",16.0,16.11,15.33,15.35,1268800.0],["2023-08-09",15.22,15.56,14.95,15.02,1103900.0],["2023-08-10",15.08,15.2,14.9,14.95,1364500.0],["2023-08-11",15.05,15.25,14.67,14.9,1643900.0],["2023-08-14",14.82,14.95,14.62,14.93,834500.0],["2023-08-15",14.92,15.0,14.64,14.88,544700.0],["2023-08-16",14.88,14.88,14.37,14.39,1348500.0],["2023-08-17",14.41,14.5,13.79,13.81,1216100.0],["2023-08-18",13.69,14.52,13.64,14.41,1639100.0],["2023-08-21",14.43,14.67,14.36,14.41,667400.0],["2023-08-22",14.48,14.95,14.33,14.89,1198100.0],["2023-08-23",15.01,15.18,14.83,15.05,784500.0],["2023-08-24",15.1,15.14,14.62,14.66,763600.0],["2023-08-25",14.65,14.86,14.44,14.7,745000.0],["2023-08-28",14.81,15.27,14.76,15.21,783900.0],["2023-08-29",15.2,15.89,15.07,15.61,1028900.0],["2023-08-30",15.64,16.35,15.64,16.17,1117500.0],["2023-08-31",16.27,16.48,16.07,16.35,1021400.0],["2023-09-01",16.5,16.62,16.05,16.25,745000.0],["2023-09-05",16.13,16.25,15.51,15.65,645900.0],["2023-09-06",15.65,15.98,15.65,15.79,567800.0],["2023-09-07",15.72,15.72,14.91,15.25,1004600.0],["2023-09-08",15.18,15.5,14.12,14.2,1214300.0],["2023-09-11",14.31,14.84,14.14,14.78,913700.0],["2023-09-12",14.61,14.82,13.79,13.93,1263200.0],["2023-09-13",13.99,14.48,13.92,13.95,676300.0],["2023-09-14",13.9,14.12,13.8,14.04,653300.0],["2023-09-15",14.04,14.12,13.43,13.46,2279800.0],["2023-09-18",13.45,13.78,13.33,13.51,1123800.0],["2023-09-19",13.46,13.62,13.28,13.38,699600.0],["2023-09-20",13.48,13.6,13.17,13.18,816300.0],["2023-09-21",13.0,13.04,12.08,12.42,2577800.0],["2023-09-22",12.47,12.8,12.38,12.77,1291100.0],["2023-09-25",12.73,12.8,12.24,12.4,908900.0],["2023-09-26",12.35,12.6,12.31,12.53,1058600.0],["2023-09-27",12.55,13.02,12.48,12.98,1211900.0],["2023-09-28",12.99,13.37,12.95,13.05,1310000.0],["2023-09-29",13.23,13.27,12.87,12.97,1215400.0],["2023-10-02",12.97,12.97,12.44,12.58,626100.0],["2023-10-03",12.45,12.56,11.63,11.83,1415200.0],["2023-10-04",11.85,11.87,11.1,11.25,2419800.0],["2023-10-05",11.3,11.45,10.53,11.15,1940500.0],["2023-10-06",11.1,11.35,10.95,11.31,1235500.0],["2023-10-09",11.24,11.35,11.02,11.29,918700.0],["2023-10-10",11.29,12.06,11.27,11.87,1497400.0],["2023-10-11",11.86,12.01,11.41,11.5,1227900.0],["2023-10-12",11.5,11.5,10.82,11.01,1466100.0],["2023-10-13",11.02,11.24,10.72,11.21,2341500.0],["2023-10-16",12.17,12.17,10.31,11.53,2713300.0],["2023-10-17",11.33,12.22,11.22,11.82,1939500.0],["2023-10-18",11.74,12.22,11.57,11.81,1258900.0],["2023-10-19",11.81,12.11,11.65,11.85,1418200.0],["2023-10-20",12.12,12.5,11.86,12.25,2278300.0],["2023-10-23",12.2,13.11,12.14,12.89,2345800.0],["2023-10-24",13.02,13.11,12.63,12.82,899700.0],["2023-10-25",10.5,10.56,10.02,10.1,13520000.0],["2023-10-26",10.08,10.2,9.63,9.84,3382200.0],["2023-10-27",10.09,10.15,9.44,9.55,3449200.0],["2023-10-30",9.58,9.58,8.66,8.89,6016200.0],["2023-10-31",8.97,9.46,8.96,9.18,2833000.0],["2023-11-01",9.14,9.52,8.98,9.48,2682800.0],["2023-11-02",9.57,9.97,9.47,9.83,3028100.0],["2023-11-03",9.95,10.57,9.95,10.36,2626500.0],["2023-11-06",10.36,10.46,10.22,10.31,1619900.0],["2023-11-07",11.0,11.39,10.66,10.85,4444800.0],["2023-11-08",10.83,10.93,10.24,10.57,1802900.0],["2023-11-09",10.64,10.7,10.01,10.12,1824300.0],["2023-11-10",10.22,10.23,9.89,10.2,1231100.0],["2023-11-13",10.19,10.51,9.94,9.94,2434100.0],["2023-11-14",10.36,10.64,10.15,10.63,3194100.0],["2023-11-15",10.62,11.28,10.62,11.2,2795100.0],["2023-11-16",11.21,11.4,10.99,11.38,2648400.0],["2023-11-17",11.48,11.65,10.91,11.0,2755400.0],["2023-11-20",11.05,11.51,11.02,11.37,1929400.0],["2023-11-21",11.34,11.49,10.97,11.46,2091700.0],["2023-11-22",11.64,11.96,11.55,11.78,1552600.0],["2023-11-24",11.72,11.98,11.72,11.87,452300.0],["2023-11-27",11.83,12.0,11.81,11.95,1063600.0],["2023-11-28",11.88,11.97,11.46,11.71,1401700.0],["2023-11-29",11.83,12.23,11.76,11.94,1372900.0],["2023-11-30",12.0,12.16,11.78,11.87,1650700.0],["2023-12-01",11.8,12.63,11.69,12.58,1755500.0],["2023-12-04",12.51,12.85,12.49,12.75,1473500.0],["2023-12-05",12.64,12.95,12.45,12.81,2396800.0],["2023-12-06",12.93,13.01,12.47,12.52,1476800.0],["2023-12-07",12.51,12.66,12.34,12.57,1516900.0],["2023-12-08",12.46,12.87,12.45,12.71,1345300.0],["2023-12-11",12.74,12.77,12.49,12.66,1234600.0],["2023-12-12",12.64,12.69,12.4,12.61,1172600.0],["2023-12-13",12.6,13.47,12.55,13.4,1789800.0],["2023-12-14",13.6,14.38,13.46,13.91,4142300.0],["2023-12-15",13.98,14.01,13.33,13.43,4356800.0],["2023-12-18",13.36,13.84,13.22,13.55,1417900.0],["2023-12-19",13.94,14.5,13.49,14.46,3451900.0],["2023-12-20",14.41,14.87,14.29,14.5,2437100.0],["2023-12-21",14.75,15.04,14.65,15.03,1587900.0],["2023-12-22",15.14,15.24,14.83,15.09,1260000.0],["2023-12-26",15.14,15.39,14.97,15.34,1296100.0],["2023-12-27",15.35,15.42,15.11,15.31,2079100.0],["2023-12-28",15.27,15.48,15.12,15.36,1120800.0],["2023-12-29",15.26,15.47,15.07,15.11,1273600.0],["2024-01-02",14.82,15.05,14.57,14.85,1300500.0],["2024-01-03",14.65,14.65,13.99,14.11,1610300.0],["2024-01-04",14.1,14.38,13.98,14.09,1074100.0],["2024-01-05",13.92,14.1,13.62,13.74,1891500.0],["2024-01-08",14.12,15.16,14.07,14.99,2218200.0],["2024-01-09",14.72,15.13,14.6,14.77,1115300.0],["2024-01-10",14.78,15.0,14.52,14.97,1176500.0],["2024-01-11",14.93,15.11,14.79,14.95,1114500.0],["2024-01-12",15.1,15.45,14.84,14.94,1596900.0],["2024-01-16",14.77,15.22,14.57,15.05,2307600.0],["2024-01-17",14.79,15.16,14.68,15.11,1256600.0],["2024-01-18",15.28,15.4,15.01,15.28,952100.0],["2024-01-19",15.35,15.52,15.12,15.44,1430400.0],["2024-01-22",15.7,16.18,15.7,15.91,1539200.0],["2024-01-23",16.08,16.08,15.58,16.0,1010300.0],["2024-01-24",16.28,16.35,15.88,15.9,1093000.0],["2024-01-25",16.19,16.34,16.01,16.13,1543100.0],["2024-01-26",16.24,16.32,16.0,16.25,983000.0],["2024-01-29",16.3,16.72,16.15,16.67,939900.0],["2024-01-30",16.68,16.81,16.17,16.34,1204700.0],["2024-01-31",16.33,16.74,16.07,16.09,1583400.0],["2024-02-01",16.24,16.84,16.2,16.68,1028500.0],["2024-02-02",16.48,16.8,16.28,16.62,985700.0],["2024-02-05",16.41,16.64,16.34,16.35,917800.0],["2024-02-06",16.38,16.68,16.25,16.6,650900.0],["2024-02-07",16.68,16.74,16.3,16.3,1312000.0],["2024-02-08",16.35,16.66,16.14,16.65,1165200.0],["2024-02-09",17.0,17.34,16.73,16.78,2093800.0],["2024-02-12",16.73,16.84,16.3,16.38,1563500.0],["2024-02-13",15.65,16.25,15.28,15.97,1238200.0],["2024-02-14",16.16,16.23,15.6,15.79,1754100.0],["2024-02-15",15.96,16.2,15.57,15.64,1727900.0],["2024-02-16",15.46,15.98,15.19,15.52,1952700.0],["2024-02-20",15.22,15.43,14.97,15.4,1208600.0],["2024-02-21",15.24,15.47,15.13,15.37,1729900.0],["2024-02-22",15.4,15.51,15.25,15.39,1135700.0],["2024-02-23",15.16,15.69,14.88,15.27,1542800.0],["2024-02-26",15.12,15.18,14.93,15.09,1621700.0],["2024-02-27",15.14,15.41,14.93,15.34,2009200.0],["2024-02-28",14.46,15.01,13.5,13.98,4295300.0],["2024-02-29",14.21,14.22,13.23,13.43,2580400.0],["2024-03-01",13.46,13.64,13.1,13.42,2181200.0],["2024-03-04",13.6,13.64,13.23,13.49,2036300.0],["2024-03-05",13.4,13.54,13.09,13.18,1570700.0],["2024-03-06",12.79,13.3,12.79,13.02,2014300.0],["2024-03-07",13.15,13.23,12.71,12.89,1650000.0],["2024-03-08",12.98,13.18,12.72,12.8,1518700.0],["2024-03-11",12.98,13.16,12.83,13.16,2087700.0],["2024-03-12",13.15,13.42,13.04,13.33,1725700.0],["2024-03-13",13.45,13.87,13.39,13.79,1849900.0],["2024-03-14",13.83,13.87,13.24,13.35,1579300.0],["2024-03-15",13.24,13.44,13.03,13.09,2274800.0],["2024-03-18",13.12,13.82,12.85,13.51,2602000.0],["2024-03-19",13.49,14.27,13.24,14.15,1932900.0],["2024-03-20",14.65,14.88,13.63,13.78,2102000.0],["2024-03-21",13.94,14.2,13.71,13.73,1589400.0],["2024-03-22",13.69,13.69,12.9,13.22,2001300.0],["2024-03-25",13.36,13.66,13.31,13.61,1606700.0],["2024-03-26",13.77,13.77,13.23,13.41,1150700.0],["2024-03-27",13.61,14.0,13.44,13.8,5904300.0],["2024-03-28",13.88,14.18,13.74,13.79,1603300.0],["2024-04-01",13.71,14.0,13.45,13.96,1793500.0],["2024-04-02",13.68,13.68,13.01,13.49,2697700.0],["2024-04-03",13.5,13.75,13.37,13.5,1613500.0],["2024-04-04",13.63,13.74,13.31,13.39,1514400.0],["2024-04-05",13.39,13.82,13.32,13.8,1141500.0],["2024-04-08",13.88,14.16,13.69,14.0,1072400.0],["2024-04-09",14.07,14.54,14.07,14.26,1567100.0],["2024-04-10",13.86,14.18,13.7,14.13,972500.0],["2024-04-11",14.28,14.28,13.78,13.78,908800.0],["2024-04-12",13.61,13.72,13.02,13.3,1359100.0],["2024-04-15",13.44,13.5,13.07,13.1,1065900.0],["2024-04-16",13.04,13.2,12.85,13.19,957500.0],["2024-04-17",13.34,13.34,12.51,12.51,1135700.0],["2024-04-18",12.54,12.63,12.29,12.34,2314900.0],["2024-04-19",12.27,12.79,12.27,12.54,1331400.0],["2024-04-22",12.5,12.81,12.31,12.79,1659700.0],["2024-04-23",12.81,13.02,12.59,12.93,1347800.0],["2024-04-24",12.88,13.08,12.55,12.74,1273100.0],["2024-04-25",12.51,12.62,12.12,12.24,1341200.0],["2024-04-26",12.27,12.68,12.24,12.44,1260700.0],["2024-04-29",12.5,12.7,12.32,12.59,1516600.0],["2024-04-30",12.58,12.93,12.47,12.62,1132400.0],["2024-05-01",12.68,13.41,12.54,12.97,1157000.0],["2024-05-02",13.18,13.27,12.79,13.21,1282000.0],["2024-05-03",13.56,13.73,13.26,13.65,1081600.0],["2024-05-06",13.68,13.79,13.04,13.28,1085900.0],["2024-05-07",13.25,13.63,13.14,13.58,1630200.0],["2024-05-08",11.64,12.12,10.59,10.6,9065000.0],["2024-05-09",10.6,11.83,10.41,11.34,4209200.0],["2024-05-10",11.38,11.59,11.1,11.52,1936900.0],["2024-05-13",11.55,11.88,11.14,11.14,1770600.0],["2024-05-14",11.17,11.46,10.71,10.87,1785300.0],["2024-05-15",11.02,11.51,10.84,11.47,2037000.0],["2024-05-16",11.46,11.72,11.34,11.43,1655200.0],["2024-05-17",11.48,11.5,10.83,11.05,1364100.0],["2024-05-20",11.05,11.18,10.85,11.03,1543500.0],["2024-05-21",11.0,11.16,10.61,10.68,1059700.0],["2024-05-22",10.7,10.89,10.62,10.76,807800.0],["2024-05-23",10.71,10.71,10.05,10.1,1107800.0],["2024-05-24",10.12,10.23,9.99,10.12,1329900.0],["2024-05-28",10.21,10.39,10.16,10.28,874100.0],["2024-05-29",10.16,10.3,10.11,10.23,1571500.0],["2024-05-30",10.28,10.72,10.12,10.13,941900.0],["2024-05-31",10.19,10.27,9.66,9.71,1665400.0],["2024-06-03",9.84,9.84,9.38,9.5,2206500.0],["2024-06-04",9.5,9.65,9.26,9.49,1586000.0],["2024-06-05",9.5,9.95,9.25,9.94,1241800.0],["2024-06-06",9.9,10.39,9.86,10.26,1594900.0],["2024-06-07",10.12,10.37,10.0,10.29,1574000.0],["2024-06-10",10.2,10.64,10.15,10.25,1416000.0],["2024-06-11",10.19,10.49,9.9,10.35,1465500.0],["2024-06-12",10.57,11.22,10.55,10.78,1298300.0],["2024-06-13",10.75,10.93,10.55,10.72,882300.0],["2024-06-14",10.64,10.75,10.51,10.66,763200.0],["2024-06-17",10.57,10.67,10.38,10.48,1066900.0],["2024-06-18",10.46,10.82,10.31,10.38,1375800.0],["2024-06-20",10.36,10.64,10.24,10.25,1230600.0],["2024-06-21",10.31,10.41,10.06,10.09,1940100.0],["2024-06-24",10.1,10.25,9.78,9.93,1139400.0],["2024-06-25",9.91,10.14,9.85,10.13,1081300.0],["2024-06-26",10.11,10.46,9.95,10.41,1214700.0],["2024-06-27",10.38,10.58,10.08,10.39,1021100.0],["2024-06-28",10.49,10.63,10.3,10.45,5099100.0],["2024-07-01",10.45,10.47,9.88,9.98,1457000.0],["2024-07-02",9.94,10.06,9.84,9.9,1159600.0],["2024-07-03",9.96,10.14,9.86,9.98,459000.0],["2024-07-05",9.95,10.29,9.84,10.29,596500.0],["2024-07-08",10.84,10.84,10.48,10.73,1665100.0],["2024-07-09",10.75,10.9,10.65,10.84,868900.0],["2024-07-10",10.85,10.89,10.53,10.77,1037900.0],["2024-07-11",10.92,11.28,10.73,10.96,1780500.0],["2024-07-12",11.0,11.32,10.99,11.25,1568400.0],["2024-07-15",11.31,11.53,11.22,11.42,1373300.0],["2024-07-16",11.52,11.88,11.44,11.87,1256600.0],["2024-07-17",11.63,11.97,11.63,11.74,1163200.0],["2024-07-18",11.75,11.92,10.94,11.06,1327300.0],["2024-07-19",11.11,11.2,10.76,11.09,762000.0],["2024-07-22",11.22,11.41,10.75,10.9,1355300.0],["2024-07-23",10.88,11.16,10.78,11.02,950300.0],["2024-07-24",10.92,11.38,10.84,10.91,1258800.0],["2024-07-25",10.81,11.3,10.75,10.87,1458800.0],["2024-07-26",11.03,11.03,10.61,10.91,1239400.0],["2024-07-29",10.94,11.02,9.72,10.0,2942400.0],["2024-07-30",10.0,10.13,9.73,9.88,1881400.0],["2024-07-31",9.9,10.29,9.54,10.1,3034100.0],["2024-08-01",7.9,8.1,6.51,6.64,15646700.0],["2024-08-02",6.55,6.78,6.24,6.3,5596300.0],["2024-08-05",5.98,6.57,5.74,6.55,6495600.0],["2024-08-06",6.55,6.73,6.31,6.49,3422100.0],["2024-08-07",6.5,6.67,5.98,6.1,3633800.0],["2024-08-08",6.1,6.33,6.1,6.33,4528700.0],["2024-08-09",6.38,6.42,6.14,6.31,1552000.0],["2024-08-12",6.31,6.43,6.08,6.22,1267500.0],["2024-08-13",6.28,6.3,6.0,6.03,2343800.0],["2024-08-14",6.05,6.19,5.93,6.16,1469200.0],["2024-08-15",6.24,6.75,6.22,6.32,2253200.0],["2024-08-16",6.3,6.39,6.08,6.17,1517800.0],["2024-08-19",6.2,6.28,6.0,6.05,2160900.0],["2024-08-20",6.05,6.11,5.88,5.89,1722500.0],["2024-08-21",5.92,6.01,5.65,5.68,2979800.0],["2024-08-22",5.86,6.0,5.57,5.69,2960000.0],["2024-08-23",5.75,6.04,5.71,5.74,2798100.0],["2024-08-26",5.79,6.01,5.68,5.94,4331600.0],["2024-08-27",6.04,6.62,6.04,6.32,4898800.0],["2024-08-28",6.28,6.43,6.13,6.25,1687500.0],["2024-08-29",6.28,7.24,6.27,6.85,3422000.0],["2024-08-30",6.88,7.01,6.71,6.9,2092400.0],["2024-09-03",6.86,7.0,6.73,6.8,1869900.0],["2024-09-04",6.8,6.9,6.56,6.75,1826300.0],["2024-09-05",6.77,6.95,6.63,6.65,1482300.0],["2024-09-06",6.65,6.74,5.82,6.42,2398500.0],["2024-09-09",6.63,6.67,5.62,5.65,2722500.0],["2024-09-10",5.65,5.71,5.31,5.57,2519200.0],["2024-09-11",5.56,5.56,5.28,5.45,1794900.0],["2024-09-12",5.46,5.58,5.36,5.48,1687100.0],["2024-09-13",5.53,5.76,5.51,5.59,1455000.0],["2024-09-16",5.61,6.04,5.52,5.91,1421500.0],["2024-09-17",5.97,6.28,5.93,5.95,1624500.0],["2024-09-18",5.95,6.63,5.91,6.15,2327100.0],["2024-09-19",6.36,6.43,6.15,6.21,1811700.0],["2024-09-20",6.14,6.26,5.97,6.03,2314200.0],["2024-09-23",6.03,6.04,5.45,5.56,1781400.0],["2024-09-24",5.57,5.69,5.45,5.59,1147200.0],["2024-09-25",5.59,5.68,5.42,5.55,1327800.0],["2024-09-26",5.6,5.86,5.37,5.49,2424800.0],["2024-09-27",5.57,5.9,5.51,5.56,1531100.0],["2024-09-30",5.54,5.71,5.48,5.56,1541900.0],["2024-10-01",5.54,5.65,5.18,5.27,1861000.0],["2024-10-02",5.22,5.37,5.08,5.25,1613600.0],["2024-10-03",5.21,5.26,4.97,5.22,1934300.0],["2024-10-04",5.36,5.55,5.28,5.49,1663800.0],["2024-10-07",5.48,5.7,5.42,5.49,1632600.0],["2024-10-08",5.49,5.56,5.33,5.38,1330900.0],["2024-10-09",5.38,5.45,5.27,5.31,758200.0],["2024-10-10",5.24,5.28,4.88,4.98,3130500.0],["2024-10-11",5.0,5.2,4.96,5.15,2962000.0],["2024-10-14",5.17,5.35,4.97,5.32,3694800.0],["2024-10-15",5.33,5.46,5.22,5.3,1702400.0],["2024-10-16",5.35,5.77,5.35,5.75,3141600.0],["2024-10-17",5.79,5.9,5.55,5.71,1790600.0],["2024-10-18",5.71,5.87,5.65,5.67,1041800.0],["2024-10-21",5.64,5.69,5.34,5.36,1149200.0],["2024-10-22",5.32,5.39,5.2,5.38,1019800.0],["2024-10-23",5.35,5.36,5.08,5.13,1339400.0],["2024-10-24",5.23,5.36,5.14,5.23,1198400.0],["2024-10-25",5.25,5.47,5.2,5.25,1323900.0],["2024-10-28",5.31,5.52,5.19,5.27,2159100.0],["2024-10-29",5.22,5.49,5.2,5.42,2148400.0],["2024-10-30",5.39,5.79,5.36,5.62,3294100.0],["2024-10-31",6.98,8.42,6.97,7.85,16686300.0],["2024-11-01",7.82,8.26,7.8,8.11,3990300.0],["2024-11-04",8.1,8.6,8.06,8.36,3855900.0],["2024-11-05",8.26,8.61,7.87,8.58,2252100.0],["2024-11-06",8.8,9.01,8.7,8.87,1908300.0],["2024-11-07",8.86,9.52,8.68,9.41,2635900.0],["2024-11-08",9.45,9.67,9.22,9.4,2859000.0],["2024-11-11",9.49,9.86,9.48,9.7,2157100.0],["2024-11-12",9.6,9.86,9.26,9.28,1910700.0],["2024-11-13",9.25,9.35,9.08,9.13,2260800.0],["2024-11-14",9.1,9.2,8.73,8.73,1686700.0],["2024-11-15",8.61,8.73,8.2,8.23,2171000.0],["2024-11-18",8.2,8.71,8.18,8.52,1607400.0],["2024-11-19",8.52,9.6,8.45,9.57,1835500.0],["2024-11-20",9.6,10.12,9.54,9.93,2332500.0],["2024-11-21",9.93,10.28,9.81,10.21,1639000.0],["2024-11-22",10.4,10.4,9.97,10.06,1122100.0],["2024-11-25",10.16,10.16,9.32,9.62,2034300.0],["2024-11-26",9.67,9.79,9.48,9.61,1012200.0],["2024-11-27",9.71,10.47,9.7,10.37,1598600.0],["2024-11-29",10.45,10.58,10.24,10.48,636500.0],["2024-12-02",10.63,10.63,10.15,10.21,1433900.0],["2024-12-03",10.03,10.19,9.81,10.0,1730400.0],["2024-12-04",9.98,10.42,9.9,10.05,1599000.0],["2024-12-05",10.0,10.03,9.57,9.59,2039200.0],["2024-12-06",9.63,9.88,9.48,9.63,1196200.0],["2024-12-09",9.75,9.81,9.27,9.61,1066700.0],["2024-12-10",9.71,9.87,9.48,9.65,1661300.0],["2024-12-11",9.75,9.85,9.48,9.69,1687500.0],["2024-12-12",9.76,9.84,9.47,9.7,844600.0],["2024-12-13",9.71,9.73,9.37,9.62,771100.0],["2024-12-16",9.6,9.6,9.25,9.47,1400500.0],["2024-12-17",9.38,9.58,9.26,9.52,1109500.0],["2024-12-18",9.59,9.76,8.7,8.82,1641400.0],["2024-12-19",8.9,9.16,8.84,8.85,1769800.0],["2024-12-20",8.73,9.42,8.7,9.35,2057500.0],["2024-12-23",9.37,9.47,9.1,9.12,923600.0],["2024-12-24",9.19,9.41,9.0,9.23,499800.0],["2024-12-26",9.16,9.41,9.03,9.33,1062600.0],["2024-12-27",9.28,9.43,8.99,9.19,737100.0],["2024-12-30",9.08,9.24,8.95,9.08,783100.0],["2024-12-31",9.17,9.26,9.03,9.18,697800.0],["2025-01-02",9.23,9.53,8.86,9.06,938800.0],["2025-01-03",8.92,9.46,8.82,9.37,822300.0],["2025-01-06",9.35,9.57,9.24,9.37,974100.0],["2025-01-07",9.48,9.65,9.31,9.35,1576000.0],["2025-01-08",9.29,9.82,9.09,9.66,3372800.0],["2025-01-10",9.53,10.0,9.32,9.97,1284700.0],["2025-01-13",10.4,11.44,10.01,10.88,5132700.0],["2025-01-14",11.04,11.18,10.81,11.12,2321700.0],["2025-01-15",11.31,11.51,10.92,11.35,2028500.0],["2025-01-16",11.3,11.41,10.94,11.29,1462400.0],["2025-01-17",11.35,11.62,11.16,11.57,1090400.0],["2025-01-21",11.73,12.03,11.56,11.61,2062700.0],["2025-01-22",11.57,11.68,11.32,11.38,1596800.0],["2025-01-23",11.38,11.71,11.29,11.67,1276800.0],["2025-01-24",11.65,11.65,11.0,11.01,1741500.0],["2025-01-27",11.01,11.56,11.0,11.13,2449600.0],["2025-01-28",11.2,11.53,10.99,11.45,1422900.0],["2025-01-29",11.54,12.22,11.43,12.06,2714200.0],["2025-01-30",12.05,12.16,11.51,11.75,1755500.0],["2025-01-31",11.9,12.01,11.6,11.79,1492400.0],["2025-02-03",11.51,11.61,11.26,11.46,1371100.0],["2025-02-04",11.35,12.24,11.35,12.14,1709000.0],["2025-02-05",12.16,12.2,11.8,11.95,1334900.0],["2025-02-06",11.87,11.87,11.3,11.42,1491000.0],["2025-02-07",11.4,11.46,11.15,11.36,998300.0],["2025-02-10",11.3,11.3,10.44,10.85,1965300.0],["2025-02-11",10.78,11.14,10.78,10.95,1018100.0],["2025-02-12",10.83,10.98,10.65,10.68,970800.0],["2025-02-13",10.79,10.94,10.67,10.88,660700.0],["2025-02-14",10.97,11.17,10.74,10.74,753800.0],["2025-02-18",10.73,10.98,10.66,10.96,859500.0],["2025-02-19",10.95,10.95,10.7,10.86,1109900.0],["2025-02-20",10.79,10.85,10.59,10.66,785500.0],["2025-02-21",10.72,10.86,10.52,10.61,1142200.0],["2025-02-24",10.64,10.95,10.46,10.76,2424400.0],["2025-02-25",10.73,10.8,10.13,10.56,2083700.0],["2025-02-26",10.72,11.08,10.48,11.06,2456300.0],["2025-02-27",10.5,12.63,10.5,12.12,5559400.0],["2025-02-28",11.88,12.54,11.63,12.53,3473100.0],["2025-03-03",12.54,12.79,12.1,12.27,1811100.0],["2025-03-04",10.64,11.97,10.13,11.73,4979600.0],["2025-03-05",11.62,11.73,11.15,11.44,12808100.0],["2025-03-06",10.66,11.18,10.47,10.8,2631200.0],["2025-03-07",10.8,11.0,10.07,10.46,1783900.0],["2025-03-10",10.35,10.41,9.43,9.67,3116500.0],["2025-03-11",9.77,10.08,9.49,9.95,1865500.0],["2025-03-12",10.05,10.05,9.46,9.56,2570300.0],["2025-03-13",9.54,9.6,9.09,9.27,1706000.0],["2025-03-14",9.39,9.61,9.25,9.29,2022200.0],["2025-03-17",9.27,9.86,9.27,9.75,1793200.0],["2025-03-18",9.67,9.67,9.32,9.34,1271700.0],["2025-03-19",9.34,9.78,9.3,9.54,2162000.0],["2025-03-20",9.37,10.24,9.37,10.2,1713400.0],["2025-03-21",10.08,10.19,9.81,9.93,1751200.0],["2025-03-24",10.09,10.7,9.96,10.49,1825000.0],["2025-03-25",10.35,10.57,10.17,10.32,1206300.0],["2025-03-26",10.35,10.4,10.04,10.25,1040900.0],["2025-03-27",10.24,10.38,10.0,10.05,804800.0],["2025-03-28",10.02,10.2,9.9,10.19,1099300.0],["2025-03-31",9.97,10.33,9.76,10.14,2142300.0],["2025-04-01",10.09,10.23,9.67,10.08,3064700.0],["2025-04-02",10.24,10.54,9.79,10.45,2843900.0],["2025-04-03",9.97,10.39,9.88,10.21,4075400.0],["2025-04-04",9.87,10.28,9.61,10.23,3480900.0],["2025-04-07",9.94,10.73,9.55,10.01,4803500.0],["2025-04-08",10.24,10.42,9.27,9.43,2780100.0],["2025-04-09",9.18,10.23,8.81,10.05,2609400.0],["2025-04-10",9.97,9.97,9.38,9.53,1609500.0],["2025-04-11",9.55,9.82,9.25,9.75,1409300.0],["2025-04-14",10.01,10.3,9.88,10.18,1437100.0],["2025-04-15",10.12,10.31,9.8,9.91,1962200.0],["2025-04-16",9.94,10.26,9.89,10.23,1847400.0],["2025-04-17",10.2,10.57,10.06,10.56,2292600.0],["2025-04-21",10.44,10.66,10.15,10.64,1843000.0],["2025-04-22",10.78,10.87,10.57,10.83,2165200.0],["2025-04-23",11.1,11.55,11.01,11.21,2173000.0],["2025-04-24",11.21,11.55,11.18,11.4,1502000.0],["2025-04-25",11.23,11.58,11.23,11.51,1056400.0],["2025-04-28",11.51,11.58,11.1,11.13,1658500.0],["2025-04-29",11.01,11.47,11.01,11.21,1246200.0],["2025-04-30",11.1,11.11,10.83,10.98,1372600.0],["2025-05-01",11.0,11.29,10.74,11.06,2958100.0],["2025-05-02",11.5,12.26,11.13,12.0,4701100.0],["2025-05-05",11.89,12.27,11.51,11.98,2361300.0],["2025-05-06",11.74,12.24,11.62,12.17,2217000.0],["2025-05-07",12.17,12.49,11.94,12.45,2216800.0],["2025-05-08",12.13,12.82,12.13,12.74,2260500.0],["2025-05-09",12.64,12.64,12.04,12.21,1888200.0],["2025-05-12",12.75,12.75,12.43,12.67,1556300.0],["2025-05-13",12.73,12.85,12.53,12.72,985900.0],["2025-05-14",12.72,12.81,12.55,12.74,988300.0],["2025-05-15",12.7,13.03,12.67,12.74,1258000.0],["2025-05-16",12.72,13.0,12.7,12.96,1727300.0],["2025-05-19",12.77,13.07,12.65,13.03,1277500.0],["2025-05-20",13.02,13.14,12.74,12.97,1560900.0],["2025-05-21",12.86,12.97,12.58,12.66,1652000.0],["2025-05-22",12.6,12.63,12.43,12.48,898800.0],["2025-05-23",12.16,12.53,12.11,12.45,1300700.0],["2025-05-27",12.66,12.68,12.27,12.32,1711700.0],["2025-05-28",12.29,12.52,12.23,12.44,1618700.0],["2025-05-29",12.54,12.56,12.29,12.46,1418100.0],["2025-05-30",12.4,12.49,11.99,12.43,1784000.0],["2025-06-02",12.42,12.48,12.07,12.3,1620500.0],["2025-06-03",12.32,12.75,12.22,12.66,1142400.0],["2025-06-04",12.71,12.71,12.19,12.28,1713000.0],["2025-06-05",12.25,12.57,12.15,12.44,1345500.0],["2025-06-06",12.42,12.73,12.38,12.73,1224000.0],["2025-06-09",12.74,12.97,11.5,11.92,3438100.0],["2025-06-10",11.92,12.25,11.88,12.21,1501600.0],["2025-06-11",12.25,12.3,11.67,11.73,1973200.0],["2025-06-12",11.69,11.74,11.33,11.37,1179400.0],["2025-06-13",11.17,11.21,10.9,11.06,1994500.0],["2025-06-16",11.23,11.23,10.89,11.02,1530100.0],["2025-06-17",10.9,11.19,10.81,10.85,1289700.0],["2025-06-18",10.85,11.06,10.66,10.89,1085600.0],["2025-06-20",10.97,11.05,10.8,10.94,2080800.0],["2025-06-23",10.93,10.96,10.29,10.86,2143100.0],["2025-06-24",11.0,11.39,10.83,11.35,1673000.0],["2025-06-25",11.32,11.43,11.09,11.24,1248100.0],["2025-06-26",11.24,11.31,10.82,10.9,1657000.0],["2025-06-27",10.91,11.15,10.76,11.08,3303200.0],["2025-06-30",11.04,11.13,10.74,11.1,1784900.0],["2025-07-01",11.1,11.4,10.88,10.93,1706700.0],["2025-07-02",10.92,11.16,10.78,10.96,1341100.0],["2025-07-03",10.99,11.12,10.7,10.99,777400.0],["2025-07-07",10.93,11.01,10.72,10.93,1374000.0],["2025-07-08",10.95,11.61,10.88,11.6,2331300.0],["2025-07-09",11.71,11.71,11.22,11.49,1639100.0],["2025-07-10",11.42,12.01,11.26,11.58,1647400.0],["2025-07-11",11.56,11.56,10.91,10.99,1612200.0],["2025-07-14",11.0,11.17,10.84,10.91,731000.0],["2025-07-15",10.91,10.97,10.69,10.71,989400.0],["2025-07-16",10.77,10.92,10.47,10.63,1702300.0],["2025-07-17",10.57,10.81,10.52,10.63,1348900.0],["2025-07-18",10.74,10.74,10.44,10.49,1184000.0],["2025-07-21",10.6,10.71,10.22,10.31,1358200.0],["2025-07-22",10.25,10.87,10.24,10.74,1607300.0],["2025-07-23",10.87,10.96,10.73,10.83,1015900.0],["2025-07-24",10.8,10.83,10.58,10.71,1361800.0],["2025-07-25",10.75,10.85,10.64,10.82,858000.0],["2025-07-28",10.9,11.25,10.76,11.19,1871400.0],["2025-07-29",11.31,11.31,10.86,10.88,1387900.0],["2025-07-30",10.96,11.09,10.62,10.73,1196900.0],["2025-07-31",10.66,10.85,10.11,10.58,3497400.0],["2025-08-01",11.98,13.89,11.66,13.77,13007900.0],["2025-08-04",13.98,14.9,13.81,14.87,7318500.0],["2025-08-05",14.95,15.34,14.53,15.34,5879000.0],["2025-08-06",15.31,15.45,14.93,15.2,4365100.0],["2025-08-07",15.39,15.46,14.74,14.9,4027200.0],["2025-08-08",14.98,15.32,14.91,14.97,1745300.0],["2025-08-11",14.98,15.44,14.75,15.32,2244700.0],["2025-08-12",15.49,15.84,15.39,15.72,2607400.0],["2025-08-13",15.87,16.02,15.43,15.8,2391500.0],["2025-08-14",15.6,15.67,15.4,15.57,1666000.0],["2025-08-15",15.67,15.89,15.5,15.7,1804600.0],["2025-08-18",15.75,15.91,15.66,15.86,1601900.0],["2025-08-19",15.91,15.98,15.72,15.8,1878000.0],["2025-08-20",15.79,15.93,15.72,15.89,1574800.0],["2025-08-21",15.85,16.07,15.78,15.93,1884100.0],["2025-08-22",16.13,16.47,15.84,16.14,2490700.0],["2025-08-25",15.64,16.03,15.55,15.84,1537000.0],["2025-08-26",15.9,16.16,15.77,16.05,1954500.0],["2025-08-27",16.0,16.32,15.87,16.18,1739900.0],["2025-08-28",16.16,16.16,15.1,16.03,3599200.0],["2025-08-29",16.14,16.14,15.77,15.9,1651200.0],["2025-09-02",15.54,15.98,15.54,15.68,2801400.0],["2025-09-03",15.53,15.93,15.52,15.9,2084600.0],["2025-09-04",15.9,16.7,15.8,16.55,3213100.0],["2025-09-05",16.56,16.65,16.32,16.4,1427200.0],["2025-09-08",16.59,16.59,16.2,16.34,1342800.0],["2025-09-09",16.34,16.38,15.77,15.8,2583400.0],["2025-09-10",15.75,15.89,15.21,15.35,2030300.0],["2025-09-11",15.39,15.69,15.26,15.63,2416400.0],["2025-09-12",15.46,15.52,15.13,15.26,1736700.0],["2025-09-15",15.32,15.44,15.03,15.05,1231800.0],["2025-09-16",15.0,15.17,14.74,15.03,1324300.0],["2025-09-17",15.04,15.13,14.65,14.7,1789500.0],["2025-09-18",14.7,15.25,14.68,15.22,1611600.0],["2025-09-19",15.39,15.57,15.17,15.54,2659000.0],["2025-09-22",15.5,15.69,15.29,15.6,1373100.0],["2025-09-23",15.6,15.65,15.35,15.49,1036300.0],["2025-09-24",15.58,15.67,15.15,15.21,1268300.0],["2025-09-25",15.14,15.48,14.93,15.39,1299100.0],["2025-09-26",15.47,15.5,14.95,15.02,1339200.0],["2025-09-29",15.01,15.11,14.65,14.75,1241500.0],["2025-09-30",14.7,14.8,14.4,14.54,3026600.0],["2025-10-01",14.39,14.39,13.73,13.97,2594400.0],["2025-10-02",13.97,14.33,13.57,13.76,1986600.0],["2025-10-03",13.76,14.07,13.74,13.96,1475100.0],["2025-10-06",14.0,14.06,13.54,13.6,1877500.0],["2025-10-07",13.62,13.98,13.37,13.45,1809900.0],["2025-10-08",13.45,14.05,13.31,14.02,2316000.0],["2025-10-09",14.0,14.05,13.71,13.76,1482700.0],["2025-10-10",13.77,13.87,13.13,13.14,1522000.0],["2025-10-13",13.16,13.52,13.14,13.24,1797000.0],["2025-10-14",13.21,13.98,13.19,13.81,2115500.0],["2025-10-15",13.77,14.34,13.55,13.99,2399300.0],["2025-10-16",14.13,14.5,13.92,14.26,2450900.0],["2025-10-17",14.26,14.99,14.05,14.89,2410600.0],["2025-10-20",14.98,15.52,14.82,15.5,1954000.0],["2025-10-21",15.57,15.84,15.2,15.5,2529300.0],["2025-10-22",15.59,15.91,15.38,15.67,2095700.0],["2025-10-23",15.66,15.93,15.45,15.89,1228600.0],["2025-10-24",16.2,16.28,16.01,16.11,1830500.0],["2025-10-27",16.12,16.75,16.02,16.58,2304700.0],["2025-10-28",16.72,17.11,16.62,16.65,2434800.0],["2025-10-29",16.59,17.15,16.46,16.49,2235100.0],["2025-10-30",16.5,16.73,16.21,16.33,4115500.0],["2025-10-31",20.03,20.15,18.69,18.99,11584900.0],["2025-11-03",18.85,19.47,17.88,19.29,4551000.0],["2025-11-04",19.02,19.57,19.02,19.42,2473900.0],["2025-11-05",19.44,19.98,19.43,19.72,2888100.0],["2025-11-06",19.64,20.0,19.07,19.51,2643500.0],["2025-11-07",19.62,20.17,19.49,19.8,2364400.0],["2025-11-10",19.75,20.65,19.63,20.24,2604700.0],["2025-11-11",20.41,21.04,20.4,20.72,2304400.0],["2025-11-12",20.75,21.16,20.67,20.75,3683700.0],["2025-11-13",20.75,20.82,20.0,20.2,2140900.0],["2025-11-14",19.87,20.06,19.51,19.74,2603600.0],["2025-11-17",19.52,19.94,19.42,19.87,1680800.0],["2025-11-18",19.82,20.2,19.41,19.93,2009400.0],["2025-11-19",19.9,20.2,19.6,19.62,1610400.0],["2025-11-20",19.97,20.0,19.43,19.61,1267600.0],["2025-11-21",19.53,20.74,19.09,20.31,2306800.0],["2025-11-24",20.35,20.8,20.31,20.63,2199200.0],["2025-11-25",20.74,22.0,20.64,21.83,2887000.0],["2025-11-26",21.96,22.66,21.68,22.59,2478700.0],["2025-11-28",22.58,22.6,22.3,22.55,769400.0],["2025-12-01",22.38,22.44,21.82,21.96,1853000.0],["2025-12-02",21.99,22.06,21.14,21.17,2915800.0],["2025-12-03",21.11,21.46,20.87,21.23,2097800.0],["2025-12-04",21.29,21.57,21.14,21.28,1282300.0],["2025-12-05",21.47,21.65,21.28,21.45,1848600.0],["2025-12-08",21.35,21.42,20.96,20.96,2285800.0],["2025-12-09",21.0,21.13,20.62,20.67,1429200.0],["2025-12-10",20.72,21.01,20.54,20.9,4026100.0],["2025-12-11",21.2,21.42,19.77,19.91,2576100.0],["2025-12-12",19.98,20.44,19.93,19.96,1836500.0],["2025-12-15",19.86,20.11,19.51,19.71,2675400.0],["2025-12-16",19.89,19.99,19.33,19.76,2529600.0],["2025-12-17",19.66,20.07,19.47,19.57,1551200.0],["2025-12-18",19.8,20.21,19.66,19.87,1203100.0],["2025-12-19",19.87,20.34,19.78,20.01,2093700.0],["2025-12-22",20.0,20.95,19.69,20.7,3791100.0],["2025-12-23",20.5,21.03,20.48,21.0,2258100.0],["2025-12-24",20.93,20.94,20.55,20.77,956300.0],["2025-12-26",20.83,21.04,20.72,20.97,1026900.0],["2025-12-29",21.0,21.2,20.9,20.98,1149100.0],["2025-12-30",20.94,21.16,20.84,20.86,1189400.0],["2025-12-31",20.92,21.3,20.89,21.04,1498800.0],["2026-01-02",21.0,21.2,20.29,20.76,1658000.0],["2026-01-05",20.53,21.37,20.48,21.2,1685400.0],["2026-01-06",21.07,21.86,21.07,21.79,2402900.0],["2026-01-07",22.02,22.22,21.73,21.97,1415200.0],["2026-01-08",22.25,23.29,22.13,22.68,4248500.0],["2026-01-09",22.65,22.89,21.99,22.65,2453500.0],["2026-01-12",21.47,21.56,17.43,17.59,13648100.0],["2026-01-13",17.6,17.84,16.15,16.45,8671400.0],["2026-01-14",16.42,16.53,15.42,15.95,4561400.0],["2026-01-15",16.15,17.5,16.0,17.46,7942800.0],["2026-01-16",17.4,17.97,17.39,17.74,3729100.0],["2026-01-20",17.25,17.48,16.85,17.15,3329400.0],["2026-01-21",17.11,17.35,16.57,17.03,3376000.0],["2026-01-22",16.91,17.12,15.78,15.8,4530300.0],["2026-01-23",15.8,16.23,15.55,15.62,2183900.0],["2026-01-26",15.58,16.1,15.58,15.68,2319100.0],["2026-01-27",15.43,15.54,14.93,15.26,2812000.0],["2026-01-28",15.27,15.55,14.97,15.26,2073400.0],["2026-01-29",15.26,15.26,14.35,14.85,4159700.0],["2026-01-30",15.0,15.22,14.54,14.83,3355800.0],["2026-02-02",14.54,14.98,14.43,14.49,3492100.0],["2026-02-03",14.46,14.91,14.3,14.67,3273500.0],["2026-02-04",14.62,14.62,13.72,14.06,2847200.0],["2026-02-05",14.06,14.21,13.43,13.5,3270700.0],["2026-02-06",13.5,14.05,13.35,13.82,2253800.0],["2026-02-09",13.84,13.84,13.33,13.51,2437300.0],["2026-02-10",13.62,14.65,13.54,13.9,3353400.0],["2026-02-11",13.8,14.31,13.28,13.47,2673700.0],["2026-02-12",13.55,13.73,13.01,13.1,2497200.0],["2026-02-13",13.22,13.56,13.22,13.36,1832700.0],["2026-02-17",13.36,13.82,13.26,13.5,1464900.0],["2026-02-18",13.77,13.91,13.51,13.54,2982200.0],["2026-02-19",13.53,13.73,13.24,13.48,1454600.0],["2026-02-20",13.63,13.63,12.8,13.01,2575100.0],["2026-02-23",12.91,13.36,12.77,13.16,2478500.0],["2026-02-24",13.18,13.98,13.0,13.93,6120000.0],["2026-02-25",13.26,14.23,13.13,14.04,6024900.0],["2026-02-26",14.21,14.45,13.57,14.01,1988600.0],["2026-02-27",13.8,13.9,13.5,13.62,2121700.0],["2026-03-02",13.3,13.67,13.14,13.47,1974800.0],["2026-03-03",13.25,13.27,12.7,13.02,1607700.0],["2026-03-04",12.84,13.21,12.74,13.0,1985800.0],["2026-03-05",12.86,12.89,12.24,12.57,2731000.0],["2026-03-06",12.26,12.39,12.04,12.23,1851300.0],["2026-03-09",11.99,12.89,11.92,12.87,4573200.0],["2026-03-10",12.87,12.87,12.3,12.51,2228500.0],["2026-03-11",12.5,12.93,12.12,12.66,3504700.0],["2026-03-12",12.41,12.58,12.25,12.5,2228300.0],["2026-03-13",12.56,12.71,12.2,12.28,3172100.0],["2026-03-16",12.34,12.63,12.19,12.6,1664600.0],["2026-03-17",12.63,13.07,12.63,13.05,2390300.0],["2026-03-18",13.0,13.08,12.51,12.56,2617200.0],["2026-03-19",12.35,12.78,12.35,12.72,1838300.0],["2026-03-20",12.84,12.84,12.28,12.37,2395100.0],["2026-03-23",12.73,12.77,12.13,12.15,2265500.0],["2026-03-24",12.11,12.21,11.64,11.75,2038800.0],["2026-03-25",11.8,12.0,11.45,11.49,1593900.0],["2026-03-26",11.56,11.84,11.46,11.52,2174000.0],["2026-03-27",11.46,11.52,10.87,10.93,1950700.0],["2026-03-30",10.93,11.35,10.8,11.0,2278800.0],["2026-03-31",11.16,11.22,10.78,10.88,2912300.0],["2026-04-01",11.03,11.51,10.74,11.26,4070000.0],["2026-04-02",10.97,11.37,10.61,10.83,2108300.0],["2026-04-06",10.79,11.26,10.66,10.97,1282700.0],["2026-04-07",10.91,11.3,10.8,11.03,1707800.0],["2026-04-08",11.68,11.78,11.42,11.66,2355800.0],["2026-04-09",11.48,11.77,11.01,11.07,2369900.0],["2026-04-10",11.06,11.22,10.88,10.9,1627100.0],["2026-04-13",10.79,11.3,10.79,11.25,2614500.0],["2026-04-14",11.35,11.72,11.35,11.52,2039300.0],["2026-04-15",11.61,11.78,11.31,11.42,1726800.0],["2026-04-16",11.44,11.6,10.81,10.82,1923800.0],["2026-04-17",11.17,11.43,10.98,11.1,2560600.0],["2026-04-20",11.04,11.57,10.94,11.55,2452000.0],["2026-04-21",11.55,11.6,10.38,10.48,2996600.0],["2026-04-22",10.53,10.83,10.51,10.62,2113200.0],["2026-04-23",10.6,10.72,10.05,10.21,1989400.0],["2026-04-24",10.21,10.96,10.15,10.9,4389400.0],["2026-04-27",10.74,10.93,10.23,10.36,2298800.0],["2026-04-28",10.38,10.56,9.15,9.35,4916000.0],["2026-04-29",9.34,9.47,9.16,9.3,3268700.0],["2026-04-30",9.24,9.8,9.11,9.76,3184900.0],["2026-05-01",9.87,10.5,9.85,10.43,2953800.0],["2026-05-04",10.43,10.81,10.22,10.33,3298600.0],["2026-05-05",10.28,10.54,9.94,10.23,7642000.0],["2026-05-06",8.01,8.09,6.85,6.99,21603700.0],["2026-05-07",7.12,7.93,7.03,7.75,12495000.0],["2026-05-08",7.98,8.0,7.5,7.52,5095600.0],["2026-05-11",7.49,7.49,6.82,6.99,5109500.0],["2026-05-12",7.41,7.88,7.3,7.74,5348900.0],["2026-05-13",7.6,7.8,7.45,7.55,4239100.0],["2026-05-14",7.58,7.75,7.48,7.57,2917100.0],["2026-05-15",7.59,7.8,7.47,7.66,2883300.0],["2026-05-18",7.7,8.24,7.7,8.09,3473200.0],["2026-05-19",8.11,8.29,7.91,8.22,2518700.0],["2026-05-20",8.17,8.33,7.98,8.24,2018600.0],["2026-05-21",8.12,8.34,8.04,8.23,2797300.0],["2026-05-22",8.25,8.42,8.16,8.27,1727000.0],["2026-05-26",8.35,8.37,8.0,8.06,2793800.0],["2026-05-27",7.95,8.07,7.68,7.83,2509300.0],["2026-05-28",7.71,7.97,7.61,7.89,2661200.0],["2026-05-29",7.88,8.01,7.69,7.75,2612700.0],["2026-06-01",7.83,7.97,7.41,7.48,2861900.0],["2026-06-02",7.41,7.53,7.27,7.48,2077600.0],["2026-06-03",7.5,7.77,7.39,7.68,2426300.0],["2026-06-04",7.79,8.05,7.77,7.92,2134500.0],["2026-06-05",7.97,8.36,7.86,8.0,3119400.0],["2026-06-08",8.04,8.18,7.88,7.91,1736300.0],["2026-06-09",7.95,8.39,7.93,8.26,2864300.0],["2026-06-10",8.26,8.36,8.07,8.13,1562900.0],["2026-06-11",8.01,8.31,7.86,8.13,2644300.0],["2026-06-12",8.05,8.31,7.95,8.28,1766600.0],["2026-06-15",8.28,8.46,8.11,8.29,3830500.0],["2026-06-16",8.36,8.55,8.25,8.44,2026100.0],["2026-06-17",8.43,8.69,8.22,8.24,5025700.0],["2026-06-18",8.35,8.83,8.28,8.81,4526700.0],["2026-06-22",8.76,9.22,8.48,8.55,4092800.0],["2026-06-23",8.57,8.7,8.37,8.5,2080600.0],["2026-06-24",8.5,9.09,8.1,8.7,6780300.0],["2026-06-25",8.7,9.01,8.63,8.83,2275900.0],["2026-06-26",8.83,9.34,8.83,9.3,6166800.0],["2026-06-29",9.35,9.57,9.02,9.5,4158000.0],["2026-06-30",9.39,9.48,8.5,8.65,4094000.0],["2026-07-01",8.78,9.17,8.69,8.86,3360500.0],["2026-07-02",9.07,9.13,8.76,8.92,2843600.0],["2026-07-06",8.93,9.455,8.84,9.33,2727448.912407],["2026-07-07",9.38,9.525,9.28,9.38,2777931.637532],["2026-07-08",9.142,9.355,8.86,9.21,3318993.22895],["2026-07-09",9.42,9.525,9.18,9.51,1740877.46284],["2026-07-10",9.51,9.595,9.325,9.58,1513803.85146],["2026-07-13",9.66,9.94,9.61,9.74,1794254.634482],["2026-07-14",9.53,9.57,8.87,8.97,2859267.705974],["2026-07-15",8.93,9.195,8.86,9.04,1327477.199904],["2026-07-16",9.17,9.605,9.15,9.27,2109429.551388],["2026-07-17",9.09,9.09,8.52,8.535,2244806.847131],["2026-07-20",8.51,8.55,8.255,8.27,2089108.831364],["2026-07-21",8.13,8.445,8.05,8.3,1980593.900596],["2026-07-22",8.27,8.33,8.01,8.06,2089871.31012],["2026-07-23",8.27,8.27,8.065,8.21,1335819.060565],["2026-07-24",8.21,8.38,8.06,8.26,1457060.450122],["2026-07-27",8.42,8.89,8.42,8.67,1789816.420285],["2026-07-28",9.1,9.425,8.9998,9.32,2078494.310759],["2026-07-29",9.23,9.67,9.2,9.65,2429686.050927],["2026-07-30",9.65,9.795,9.535,9.66,1811312.320203],["2026-07-31",9.73,9.755,9.46,9.52,1669204.624138],["2026-08-03",9.998,10.3,9.86,10.15,4588656.974797],["2026-08-04",9.96,10.39,9.96,10.35,4374796.424874],["2026-08-05",9.87,10.1,9.26,9.57,5220631.438794],["2026-08-06",9.55,9.642,8.9,9.21,3695198.865534],["2026-08-07",9.335,9.335,9.045,9.31,2489826.12116],["2026-08-10",9.1,9.525,9.1,9.435,340725.052718],["2026-08-11",9.47,9.68,9.34,9.37,1463389.174516],["2026-08-12",9.24,9.695,9.115,9.63,1947994.269042],["2026-08-13",9.74,9.81,9.54,9.75,1192151.845148]]}