{"t":"AVXL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-08-02",8.0,8.0,8.0,8.0,500.0],["2006-08-03",8.0,8.4,8.0,8.24,2775.0],["2006-08-04",8.24,8.28,8.2,8.24,1500.0],["2006-08-07",8.36,8.36,8.28,8.28,1025.0],["2006-08-08",8.36,8.36,8.36,8.36,750.0],["2006-08-09",8.28,8.28,8.28,8.28,500.0],["2006-08-10",8.16,8.16,8.16,8.16,375.0],["2006-08-11",8.2,8.24,8.2,8.24,750.0],["2006-08-14",8.36,8.44,8.36,8.4,2375.0],["2006-08-15",8.56,8.56,8.52,8.56,1750.0],["2006-08-16",8.6,8.8,8.6,8.8,625.0],["2006-08-17",8.88,9.0,8.8,8.8,1000.0],["2006-08-18",8.6,8.6,8.6,8.6,500.0],["2006-08-21",8.6,8.72,8.6,8.72,750.0],["2006-08-22",8.8,9.28,8.8,9.24,1525.0],["2006-08-23",9.8,9.8,9.8,9.8,500.0],["2006-08-24",10.0,10.0,10.0,10.0,500.0],["2006-08-25",10.4,10.6,10.4,10.4,1500.0],["2006-08-28",10.4,10.4,10.4,10.4,700.0],["2006-08-29",10.2,10.2,10.2,10.2,500.0],["2006-08-30",10.2,10.2,10.2,10.2,875.0],["2006-08-31",10.4,10.4,10.2,10.2,625.0],["2006-09-01",10.0,10.4,10.0,10.4,750.0],["2006-09-05",10.2,10.4,10.2,10.4,1000.0],["2006-09-06",10.2,10.2,10.2,10.2,750.0],["2006-09-07",10.4,10.6,10.4,10.6,875.0],["2006-09-08",10.4,10.8,10.4,10.6,875.0],["2006-09-11",10.8,10.8,10.6,10.6,1000.0],["2006-09-12",11.0,11.0,10.8,10.8,500.0],["2006-09-13",10.8,10.8,10.8,10.8,0.0],["2006-09-14",10.8,10.8,10.8,10.8,125.0],["2006-09-15",10.8,10.8,10.8,10.8,0.0],["2006-09-18",10.8,10.8,10.8,10.8,0.0],["2006-09-19",10.8,10.8,10.8,10.8,0.0],["2006-09-20",11.0,11.0,10.6,10.6,750.0],["2006-09-21",10.4,10.4,10.2,10.2,350.0],["2006-09-22",10.2,10.2,10.2,10.2,0.0],["2006-09-25",10.2,10.2,10.2,10.2,0.0],["2006-09-26",10.2,10.2,10.2,10.2,0.0],["2006-09-27",9.4,9.8,9.0,9.8,2375.0],["2006-09-28",9.8,9.8,9.8,9.8,0.0],["2006-09-29",10.2,10.2,10.0,10.0,1250.0],["2006-10-02",10.0,10.0,10.0,10.0,0.0],["2006-10-03",10.0,10.0,10.0,10.0,0.0],["2006-10-04",10.0,10.0,10.0,10.0,0.0],["2006-10-05",10.2,10.2,10.2,10.2,125.0],["2006-10-06",10.2,10.2,10.2,10.2,0.0],["2006-10-09",10.2,10.2,10.2,10.2,0.0],["2006-10-10",10.2,10.2,10.2,10.2,0.0],["2006-10-11",10.2,10.2,10.2,10.2,0.0],["2006-10-12",10.2,10.2,10.2,10.2,0.0],["2006-10-13",10.2,10.2,10.2,10.2,0.0],["2006-10-16",10.2,10.2,10.2,10.2,0.0],["2006-10-17",10.2,10.2,10.2,10.2,0.0],["2006-10-18",10.2,10.2,10.2,10.2,0.0],["2006-10-19",10.2,10.2,10.2,10.2,0.0],["2006-10-20",10.2,10.2,10.2,10.2,0.0],["2006-10-23",10.2,10.2,10.2,10.2,0.0],["2006-10-24",10.2,10.2,10.2,10.2,0.0],["2006-10-25",10.2,10.2,10.2,10.2,0.0],["2006-10-26",10.2,10.2,10.2,10.2,0.0],["2006-10-27",10.2,10.2,10.2,10.2,0.0],["2006-10-30",10.2,10.2,10.2,10.2,0.0],["2006-10-31",10.2,10.2,10.2,10.2,0.0],["2006-11-01",10.2,10.2,10.2,10.2,0.0],["2006-11-02",10.2,10.2,10.2,10.2,0.0],["2006-11-03",10.2,10.2,10.2,10.2,0.0],["2006-11-06",10.2,10.2,10.2,10.2,0.0],["2006-11-07",10.2,10.2,10.2,10.2,0.0],["2006-11-08",10.2,10.2,10.2,10.2,0.0],["2006-11-09",10.2,10.2,10.2,10.2,0.0],["2006-11-10",10.2,10.2,10.2,10.2,0.0],["2006-11-13",10.2,10.2,10.2,10.2,0.0],["2006-11-14",10.2,10.2,10.2,10.2,0.0],["2006-11-15",10.2,10.2,10.2,10.2,0.0],["2006-11-16",10.2,10.2,10.2,10.2,0.0],["2006-11-17",10.2,10.2,10.2,10.2,0.0],["2006-11-20",10.2,10.2,10.2,10.2,0.0],["2006-11-21",10.2,10.2,10.2,10.2,0.0],["2006-11-22",10.2,10.2,10.2,10.2,0.0],["2006-11-24",10.2,10.2,10.2,10.2,0.0],["2006-11-27",10.2,10.2,10.2,10.2,0.0],["2006-11-28",10.2,10.2,10.2,10.2,0.0],["2006-11-29",10.2,10.2,10.2,10.2,0.0],["2006-11-30",10.2,10.2,10.2,10.2,0.0],["2006-12-01",10.2,10.2,10.2,10.2,0.0],["2006-12-04",10.2,10.2,10.2,10.2,0.0],["2006-12-05",10.24,10.4,10.24,10.4,1250.0],["2006-12-06",10.4,10.4,10.4,10.4,0.0],["2006-12-07",10.4,10.4,10.4,10.4,0.0],["2006-12-08",10.4,10.4,10.4,10.4,0.0],["2006-12-11",10.4,10.4,10.4,10.4,0.0],["2006-12-12",10.4,10.4,10.4,10.4,0.0],["2006-12-13",10.6,10.6,10.2,10.2,750.0],["2006-12-14",10.6,10.6,10.6,10.6,250.0],["2006-12-15",10.64,10.64,10.64,10.64,250.0],["2006-12-18",10.8,10.8,10.8,10.8,250.0],["2006-12-19",10.8,10.8,10.8,10.8,250.0],["2006-12-20",10.8,10.8,10.8,10.8,125.0],["2006-12-21",10.8,10.8,10.8,10.8,0.0],["2006-12-22",10.8,10.8,10.8,10.8,0.0],["2006-12-26",10.8,10.8,10.8,10.8,0.0],["2006-12-27",10.8,10.8,10.8,10.8,0.0],["2006-12-28",10.6,10.8,10.4,10.8,18500.0],["2006-12-29",10.8,10.8,10.8,10.8,500.0],["2007-01-03",10.8,11.0,10.6,11.0,1625.0],["2007-01-04",10.8,11.0,10.8,11.0,500.0],["2007-01-05",11.2,11.2,11.2,11.2,500.0],["2007-01-08",11.2,11.2,11.2,11.2,500.0],["2007-01-09",11.2,11.4,11.2,11.4,1125.0],["2007-01-10",11.4,18.0,11.4,12.0,1350.0],["2007-01-11",12.0,12.2,12.0,12.2,750.0],["2007-01-12",12.2,12.2,12.2,12.2,625.0],["2007-01-16",12.2,12.4,12.12,12.4,1500.0],["2007-01-17",12.2,12.2,12.2,12.2,500.0],["2007-01-18",12.12,12.4,12.12,12.4,1375.0],["2007-01-19",12.2,12.2,12.2,12.2,500.0],["2007-01-22",12.4,12.4,12.4,12.4,500.0],["2007-01-23",12.4,12.44,12.4,12.4,1000.0],["2007-01-24",12.28,12.36,12.28,12.36,625.0],["2007-01-25",12.4,12.4,12.4,12.4,1075.0],["2007-01-26",12.32,12.48,12.32,12.4,10750.0],["2007-01-29",12.4,12.4,12.4,12.4,0.0],["2007-01-30",12.4,12.4,12.4,12.4,250.0],["2007-01-31",12.36,12.6,12.36,12.4,5125.0],["2007-02-01",12.4,12.4,12.4,12.4,1250.0],["2007-02-02",12.4,12.8,12.4,12.4,7875.0],["2007-02-05",12.56,12.68,12.56,12.6,1000.0],["2007-02-06",12.64,12.68,12.64,12.68,375.0],["2007-02-07",12.6,12.8,12.4,12.8,2500.0],["2007-02-08",12.8,13.0,12.8,13.0,375.0],["2007-02-09",12.8,12.8,12.8,12.8,875.0],["2007-02-12",13.0,13.04,13.0,13.04,4000.0],["2007-02-13",13.0,13.08,12.96,13.08,750.0],["2007-02-14",13.08,13.08,13.0,13.0,1000.0],["2007-02-15",13.08,13.08,13.0,13.0,7500.0],["2007-02-16",13.0,13.2,13.0,13.2,6875.0],["2007-02-20",13.2,13.32,13.2,13.2,750.0],["2007-02-21",13.4,13.4,13.2,13.4,7050.0],["2007-02-22",13.6,13.8,13.52,13.8,16875.0],["2007-02-23",13.88,13.88,13.4,13.6,8125.0],["2007-02-26",13.88,14.0,13.88,13.88,1150.0],["2007-02-27",13.96,14.0,13.84,13.84,10000.0],["2007-02-28",14.2,14.2,14.0,14.0,1750.0],["2007-03-01",14.04,14.04,13.88,14.0,1250.0],["2007-03-02",14.0,14.0,13.84,14.0,625.0],["2007-03-05",13.92,13.96,13.92,13.96,1000.0],["2007-03-06",13.84,14.0,13.84,14.0,1000.0],["2007-03-07",14.0,14.04,13.84,14.0,5225.0],["2007-03-08",14.04,14.04,14.0,14.0,1175.0],["2007-03-09",14.04,14.04,14.0,14.0,750.0],["2007-03-12",14.04,14.04,14.0,14.04,3250.0],["2007-03-13",14.04,14.04,14.0,14.0,500.0],["2007-03-14",14.04,14.2,14.04,14.2,375.0],["2007-03-15",14.28,14.28,14.12,14.12,1125.0],["2007-03-16",14.24,14.24,14.0,14.0,1125.0],["2007-03-19",14.04,14.08,14.0,14.08,500.0],["2007-03-20",14.16,14.16,13.92,14.16,425.0],["2007-03-21",14.16,14.16,14.0,14.16,350.0],["2007-03-22",14.16,14.4,13.96,14.32,700.0],["2007-03-23",14.4,14.4,14.4,14.4,2625.0],["2007-03-26",14.4,14.4,14.4,14.4,500.0],["2007-03-27",14.4,14.4,14.28,14.4,875.0],["2007-03-28",14.36,14.4,14.36,14.4,625.0],["2007-03-29",14.36,14.36,14.36,14.36,375.0],["2007-03-30",14.36,14.36,14.36,14.36,0.0],["2007-04-02",14.4,14.4,14.36,14.36,7875.0],["2007-04-03",14.4,14.4,14.36,14.36,1000.0],["2007-04-04",14.4,14.4,14.36,14.36,3700.0],["2007-04-05",14.4,14.4,14.36,14.36,750.0],["2007-04-09",14.32,14.4,14.32,14.4,175.0],["2007-04-10",14.36,14.4,14.32,14.4,900.0],["2007-04-11",14.4,14.4,14.36,14.36,2325.0],["2007-04-12",14.32,14.4,14.32,14.4,850.0],["2007-04-13",14.4,14.4,14.36,14.36,1125.0],["2007-04-16",14.4,14.56,14.36,14.56,18525.0],["2007-04-17",14.6,14.64,14.56,14.56,27000.0],["2007-04-18",14.6,14.8,14.56,14.76,17525.0],["2007-04-19",14.8,14.8,14.76,14.76,1000.0],["2007-04-20",14.8,14.8,14.76,14.76,6000.0],["2007-04-23",15.0,15.0,15.0,15.0,1000.0],["2007-04-24",15.0,15.0,14.96,14.96,1250.0],["2007-04-25",14.8,15.0,14.8,14.96,1225.0],["2007-04-26",15.0,15.0,14.96,14.96,2000.0],["2007-04-27",15.0,15.0,14.96,14.96,6125.0],["2007-04-30",14.92,15.0,14.88,15.0,875.0],["2007-05-01",15.0,15.0,14.96,14.96,1625.0],["2007-05-02",14.92,15.0,14.92,15.0,875.0],["2007-05-03",15.0,15.0,14.96,14.96,1750.0],["2007-05-04",14.96,15.0,14.96,15.0,375.0],["2007-05-07",14.92,15.2,14.92,15.2,1150.0],["2007-05-08",15.0,15.2,15.0,15.2,625.0],["2007-05-09",15.2,15.2,15.16,15.16,875.0],["2007-05-10",15.16,15.16,15.16,15.16,1000.0],["2007-05-11",15.0,15.2,15.0,15.2,625.0],["2007-05-14",14.96,14.96,14.96,14.96,1000.0],["2007-05-15",14.88,15.0,14.88,15.0,1525.0],["2007-05-16",14.84,14.84,14.8,14.84,275.0],["2007-05-17",14.8,14.8,14.8,14.8,125.0],["2007-05-18",14.8,14.8,14.4,14.8,400.0],["2007-05-21",15.2,15.2,15.16,15.16,3475.0],["2007-05-22",15.16,15.16,15.16,15.16,1125.0],["2007-05-23",15.16,15.16,15.16,15.16,0.0],["2007-05-24",15.16,15.16,15.16,15.16,0.0],["2007-05-25",15.2,15.2,14.92,15.16,1225.0],["2007-05-29",15.16,15.16,15.16,15.16,100.0],["2007-05-30",15.16,15.16,15.16,15.16,0.0],["2007-05-31",15.0,15.2,15.0,15.16,1375.0],["2007-06-01",15.16,15.16,15.16,15.16,0.0],["2007-06-04",15.16,15.16,15.16,15.16,0.0],["2007-06-05",15.16,15.16,15.16,15.16,0.0],["2007-06-06",15.0,15.16,15.0,15.16,775.0],["2007-06-07",15.16,15.2,15.16,15.2,850.0],["2007-06-08",15.16,15.16,15.16,15.16,600.0],["2007-06-11",15.16,15.16,15.16,15.16,0.0],["2007-06-12",15.2,15.2,15.16,15.16,7050.0],["2007-06-13",15.16,15.16,15.16,15.16,0.0],["2007-06-14",15.16,15.16,15.16,15.16,0.0],["2007-06-15",15.16,15.16,15.16,15.16,0.0],["2007-06-18",15.16,15.16,15.16,15.16,0.0],["2007-06-19",15.16,15.16,15.16,15.16,0.0],["2007-06-20",15.16,15.16,15.16,15.16,0.0],["2007-06-21",15.12,15.2,15.12,15.16,2400.0],["2007-06-22",15.32,15.32,15.28,15.28,1250.0],["2007-06-25",15.32,15.4,15.0,15.4,1525.0],["2007-06-26",15.36,15.4,15.2,15.4,1000.0],["2007-06-27",15.36,15.4,15.36,15.4,1100.0],["2007-06-28",15.36,15.4,15.28,15.28,875.0],["2007-06-29",15.28,15.4,15.0,15.0,1125.0],["2007-07-02",15.32,15.32,15.32,15.32,750.0],["2007-07-03",15.32,15.4,15.32,15.4,1000.0],["2007-07-05",15.2,15.6,15.2,15.6,2375.0],["2007-07-06",15.36,15.6,15.36,15.4,925.0],["2007-07-09",15.6,15.6,15.4,15.4,1600.0],["2007-07-10",15.4,15.4,15.4,15.4,0.0],["2007-07-11",15.4,15.4,15.4,15.4,0.0],["2007-07-12",15.32,15.32,15.32,15.32,275.0],["2007-07-13",15.2,15.4,15.2,15.4,575.0],["2007-07-16",15.32,15.32,15.32,15.32,400.0],["2007-07-17",15.32,15.4,15.32,15.4,575.0],["2007-07-18",15.2,15.2,15.2,15.2,125.0],["2007-07-19",15.2,15.2,15.2,15.2,0.0],["2007-07-20",15.2,15.4,15.2,15.4,1750.0],["2007-07-23",15.4,15.4,15.4,15.4,375.0],["2007-07-24",15.0,15.4,15.0,15.4,800.0],["2007-07-25",15.4,15.4,15.4,15.4,0.0],["2007-07-26",15.0,15.0,15.0,15.0,250.0],["2007-07-27",15.0,15.0,15.0,15.0,0.0],["2007-07-30",15.0,15.0,15.0,15.0,0.0],["2007-07-31",15.0,15.0,14.96,14.96,350.0],["2007-08-01",14.96,14.96,14.96,14.96,0.0],["2007-08-02",14.8,14.8,14.76,14.8,6875.0],["2007-08-03",14.8,14.8,14.8,14.8,0.0],["2007-08-06",14.8,14.8,14.8,14.8,0.0],["2007-08-07",14.8,14.8,14.8,14.8,400.0],["2007-08-08",14.8,14.8,14.8,14.8,0.0],["2007-08-09",14.8,14.8,14.8,14.8,0.0],["2007-08-10",14.8,14.88,14.72,14.88,500.0],["2007-08-13",14.96,14.96,14.96,14.96,125.0],["2007-08-14",14.96,14.96,14.96,14.96,0.0],["2007-08-15",14.96,14.96,14.96,14.96,0.0],["2007-08-16",14.96,14.96,14.96,14.96,0.0],["2007-08-17",14.96,14.96,14.96,14.96,0.0],["2007-08-20",14.96,14.96,14.96,14.96,0.0],["2007-08-21",14.96,14.96,14.96,14.96,0.0],["2007-08-22",14.72,14.96,14.72,14.96,375.0],["2007-08-23",14.96,14.96,14.96,14.96,0.0],["2007-08-24",14.8,14.8,14.68,14.72,1000.0],["2007-08-27",14.72,14.72,14.72,14.72,0.0],["2007-08-28",14.8,14.8,14.8,14.8,125.0],["2007-08-29",14.8,14.8,14.8,14.8,0.0],["2007-08-30",14.8,14.8,14.8,14.8,0.0],["2007-08-31",14.8,14.8,14.8,14.8,0.0],["2007-09-04",14.68,14.68,14.68,14.68,300.0],["2007-09-05",14.68,14.68,14.68,14.68,0.0],["2007-09-06",14.68,14.68,14.68,14.68,0.0],["2007-09-07",14.68,14.68,14.68,14.68,0.0],["2007-09-10",14.68,14.68,14.68,14.68,0.0],["2007-09-11",14.68,14.68,14.68,14.68,0.0],["2007-09-12",14.68,14.68,14.68,14.68,0.0],["2007-09-13",14.68,14.68,14.68,14.68,0.0],["2007-09-14",14.68,14.68,14.68,14.68,0.0],["2007-09-17",14.68,14.68,14.68,14.68,0.0],["2007-09-18",14.68,14.68,14.68,14.68,0.0],["2007-09-19",14.68,14.68,14.68,14.68,0.0],["2007-09-20",14.68,14.68,14.68,14.68,0.0],["2007-09-21",14.68,14.68,14.68,14.68,0.0],["2007-09-24",14.68,14.68,14.68,14.68,0.0],["2007-09-25",14.8,14.8,14.8,14.8,1375.0],["2007-09-26",14.8,14.8,14.8,14.8,0.0],["2007-09-27",15.0,15.0,14.8,14.8,1475.0],["2007-09-28",14.8,14.92,14.6,14.6,1700.0],["2007-10-01",14.92,14.92,14.92,14.92,125.0],["2007-10-02",14.92,14.92,14.92,14.92,750.0],["2007-10-03",15.0,15.2,15.0,15.2,1750.0],["2007-10-04",15.0,15.2,15.0,15.2,275.0],["2007-10-05",15.2,15.2,15.2,15.2,0.0],["2007-10-08",15.0,15.0,15.0,15.0,500.0],["2007-10-09",15.0,15.0,15.0,15.0,125.0],["2007-10-10",15.0,15.0,15.0,15.0,0.0],["2007-10-11",15.0,15.0,15.0,15.0,0.0],["2007-10-12",15.0,15.0,15.0,15.0,0.0],["2007-10-15",15.0,15.0,15.0,15.0,0.0],["2007-10-16",15.0,15.0,15.0,15.0,0.0],["2007-10-17",15.0,15.0,15.0,15.0,0.0],["2007-10-18",15.0,15.0,15.0,15.0,0.0],["2007-10-19",15.0,15.0,15.0,15.0,0.0],["2007-10-22",15.0,15.0,15.0,15.0,0.0],["2007-10-23",15.0,15.0,15.0,15.0,0.0],["2007-10-24",15.0,15.0,15.0,15.0,0.0],["2007-10-25",15.0,15.0,15.0,15.0,0.0],["2007-10-26",15.0,15.0,15.0,15.0,0.0],["2007-10-29",15.0,15.0,15.0,15.0,0.0],["2007-10-30",15.0,15.0,15.0,15.0,0.0],["2007-10-31",15.0,15.0,15.0,15.0,0.0],["2007-11-01",15.0,15.0,15.0,15.0,0.0],["2007-11-02",14.8,14.8,14.8,14.8,1250.0],["2007-11-05",14.8,14.8,14.8,14.8,1875.0],["2007-11-06",14.8,14.8,14.8,14.8,250.0],["2007-11-07",14.8,14.8,14.8,14.8,0.0],["2007-11-08",14.8,14.8,14.8,14.8,0.0],["2007-11-09",14.8,14.8,14.8,14.8,250.0],["2007-11-12",14.8,14.8,14.8,14.8,250.0],["2007-11-13",14.8,14.8,14.8,14.8,1000.0],["2007-11-14",15.0,15.0,15.0,15.0,250.0],["2007-11-15",15.0,15.0,15.0,15.0,250.0],["2007-11-16",15.0,15.0,15.0,15.0,1000.0],["2007-11-19",14.8,14.8,14.8,14.8,250.0],["2007-11-20",14.92,15.2,14.92,15.2,2250.0],["2007-11-21",15.24,15.32,15.24,15.32,2575.0],["2007-11-23",15.32,15.36,15.32,15.36,800.0],["2007-11-26",15.36,15.4,15.36,15.4,2600.0],["2007-11-27",15.4,15.48,15.4,15.4,2175.0],["2007-11-28",15.48,15.56,15.32,15.4,525.0],["2007-11-29",15.4,15.4,15.2,15.4,650.0],["2007-11-30",15.4,15.44,15.4,15.44,1800.0],["2007-12-03",15.44,15.56,15.44,15.56,5325.0],["2007-12-04",15.56,15.68,15.56,15.68,5425.0],["2007-12-05",15.68,15.72,15.68,15.72,5075.0],["2007-12-06",15.72,16.0,15.72,15.96,4025.0],["2007-12-07",15.92,16.0,15.8,16.0,1875.0],["2007-12-10",16.08,16.32,16.08,16.32,3500.0],["2007-12-11",16.4,17.6,16.4,17.6,16925.0],["2007-12-12",17.6,17.72,17.24,17.24,11125.0],["2007-12-13",17.4,18.32,17.2,18.32,17175.0],["2007-12-14",18.4,18.88,18.4,18.6,17375.0],["2007-12-17",19.04,19.76,19.0,19.76,11950.0],["2007-12-18",19.92,20.2,19.88,20.2,10375.0],["2007-12-19",20.32,20.96,19.6,20.96,39800.0],["2007-12-20",21.0,21.16,20.4,20.44,10175.0],["2007-12-21",20.72,20.8,20.28,20.28,7575.0],["2007-12-24",20.28,20.4,20.2,20.24,5825.0],["2007-12-26",20.22,20.4,20.0,20.2,2700.0],["2007-12-27",20.4,20.4,20.0,20.2,5525.0],["2007-12-28",20.6,20.6,20.4,20.6,3225.0],["2007-12-31",20.6,21.0,20.6,21.0,7375.0],["2008-01-02",21.12,21.44,20.8,21.04,39875.0],["2008-01-03",21.2,21.44,21.04,21.28,19900.0],["2008-01-04",21.4,21.44,21.04,21.04,6900.0],["2008-01-07",21.24,21.4,21.2,21.4,2950.0],["2008-01-08",21.4,21.44,20.8,20.8,3875.0],["2008-01-09",21.0,21.2,20.6,20.8,4500.0],["2008-01-10",20.6,21.0,20.6,21.0,2575.0],["2008-01-11",21.0,21.0,20.6,21.0,3700.0],["2008-01-14",21.2,21.2,21.0,21.12,7325.0],["2008-01-15",21.12,21.16,20.8,21.12,3500.0],["2008-01-16",20.6,21.0,20.0,20.6,9150.0],["2008-01-17",20.6,20.8,20.4,20.8,2150.0],["2008-01-18",20.8,20.8,20.6,20.64,1150.0],["2008-01-22",20.0,20.6,18.8,20.0,6200.0],["2008-01-23",19.6,20.0,19.4,19.84,5000.0],["2008-01-24",19.84,20.4,19.8,20.08,5250.0],["2008-01-25",20.4,20.8,20.4,20.52,1450.0],["2008-01-28",20.0,20.8,20.0,20.8,1275.0],["2008-01-29",20.64,20.76,20.64,20.76,550.0],["2008-01-30",20.0,20.8,19.8,20.8,7450.0],["2008-01-31",21.0,21.56,21.0,21.56,17950.0],["2008-02-01",21.64,21.96,21.36,21.4,5125.0],["2008-02-04",21.6,21.64,21.32,21.64,1575.0],["2008-02-05",21.64,21.64,21.16,21.2,3075.0],["2008-02-06",21.16,21.2,21.0,21.2,2450.0],["2008-02-07",21.0,21.2,21.0,21.2,1350.0],["2008-02-08",21.56,21.6,21.2,21.44,3350.0],["2008-02-11",21.4,21.44,21.0,21.44,2575.0],["2008-02-12",21.48,21.48,21.2,21.2,925.0],["2008-02-13",21.2,21.48,21.0,21.0,1100.0],["2008-02-14",20.8,21.2,20.8,21.04,9550.0],["2008-02-15",20.8,20.84,20.0,20.2,4050.0],["2008-02-19",20.2,20.4,20.2,20.2,575.0],["2008-02-20",20.2,20.4,20.0,20.04,7900.0],["2008-02-21",20.0,20.08,20.0,20.08,1250.0],["2008-02-22",20.08,20.8,20.0,20.0,3250.0],["2008-02-25",20.4,20.4,20.0,20.0,1700.0],["2008-02-26",20.0,20.0,19.96,19.96,1250.0],["2008-02-27",19.96,19.96,19.8,19.96,2000.0],["2008-02-28",19.88,20.0,19.8,20.0,2000.0],["2008-02-29",19.84,20.4,19.84,20.0,2125.0],["2008-03-03",19.8,20.4,19.8,20.4,350.0],["2008-03-04",20.4,20.4,20.4,20.4,0.0],["2008-03-05",20.6,20.84,20.0,20.8,2500.0],["2008-03-06",20.8,20.92,20.8,20.8,750.0],["2008-03-07",20.6,20.8,20.4,20.4,1025.0],["2008-03-10",20.92,20.92,20.2,20.88,1400.0],["2008-03-11",20.8,20.8,20.6,20.8,900.0],["2008-03-12",20.8,21.0,20.8,21.0,3150.0],["2008-03-13",21.0,21.96,21.0,21.6,8200.0],["2008-03-14",21.8,21.8,21.6,21.6,875.0],["2008-03-17",21.4,21.4,21.0,21.0,975.0],["2008-03-18",21.2,21.2,21.0,21.0,750.0],["2008-03-19",20.88,20.88,20.88,20.88,650.0],["2008-03-20",21.0,21.0,20.88,20.88,725.0],["2008-03-24",20.88,21.0,20.88,21.0,375.0],["2008-03-25",21.0,21.0,21.0,21.0,0.0],["2008-03-26",20.8,20.8,20.32,20.8,7600.0],["2008-03-27",20.56,20.56,20.56,20.56,600.0],["2008-03-28",20.8,20.92,20.8,20.92,2575.0],["2008-03-31",20.96,21.12,20.96,21.12,8825.0],["2008-04-01",20.64,20.72,20.6,20.6,2825.0],["2008-04-02",20.96,21.16,20.96,21.16,3450.0],["2008-04-03",21.16,21.16,21.12,21.12,1500.0],["2008-04-04",20.84,20.84,20.84,20.84,50.0],["2008-04-07",20.84,20.84,20.84,20.84,300.0],["2008-04-08",20.92,20.92,20.84,20.84,750.0],["2008-04-09",20.84,20.88,20.6,20.6,1400.0],["2008-04-10",20.6,20.6,20.6,20.6,350.0],["2008-04-11",20.6,20.6,20.6,20.6,50.0],["2008-04-14",20.88,21.16,20.8,20.88,16450.0],["2008-04-15",20.92,21.08,20.88,21.0,4975.0],["2008-04-16",21.08,21.08,20.72,20.88,9850.0],["2008-04-17",21.2,21.56,21.2,21.56,16750.0],["2008-04-18",21.6,21.76,21.56,21.76,8200.0],["2008-04-21",21.76,21.76,21.6,21.64,1075.0],["2008-04-22",21.88,21.88,21.56,21.68,8500.0],["2008-04-23",21.6,21.6,20.96,21.24,59100.0],["2008-04-24",21.48,21.48,21.24,21.44,4900.0],["2008-04-25",21.44,21.44,21.4,21.44,700.0],["2008-04-28",21.44,21.44,21.32,21.36,775.0],["2008-04-29",21.32,21.4,21.32,21.32,325.0],["2008-04-30",21.44,21.48,21.4,21.4,4050.0],["2008-05-01",21.48,21.48,21.4,21.4,400.0],["2008-05-02",21.48,21.48,21.4,21.4,4925.0],["2008-05-05",21.4,21.48,21.36,21.36,1850.0],["2008-05-06",21.48,21.48,21.2,21.2,1125.0],["2008-05-07",21.4,21.44,21.2,21.2,7150.0],["2008-05-08",21.36,21.48,21.36,21.44,400.0],["2008-05-09",21.36,21.36,21.2,21.2,325.0],["2008-05-12",21.2,21.28,21.12,21.28,1300.0],["2008-05-13",21.28,21.28,21.2,21.2,1900.0],["2008-05-14",21.0,21.0,20.84,20.96,1200.0],["2008-05-15",20.96,20.96,20.6,20.96,600.0],["2008-05-16",20.8,21.0,20.6,20.6,9075.0],["2008-05-19",20.6,20.6,20.08,20.24,4650.0],["2008-05-20",20.04,20.2,20.04,20.2,1475.0],["2008-05-21",20.4,20.44,20.16,20.44,275.0],["2008-05-22",20.44,20.44,20.32,20.4,375.0],["2008-05-23",20.4,20.4,20.16,20.16,625.0],["2008-05-27",20.4,20.4,20.04,20.04,1550.0],["2008-05-28",20.04,20.2,20.04,20.04,175.0],["2008-05-29",20.04,20.04,19.68,19.68,5425.0],["2008-05-30",19.88,19.88,19.6,19.88,375.0],["2008-06-02",19.8,19.8,19.2,19.6,4100.0],["2008-06-03",19.68,20.4,19.68,19.92,1125.0],["2008-06-04",19.92,19.92,19.92,19.92,0.0],["2008-06-05",19.6,19.6,19.6,19.6,125.0],["2008-06-06",19.4,19.52,18.8,19.12,4650.0],["2008-06-09",19.24,19.6,19.24,19.6,575.0],["2008-06-10",19.2,19.92,19.2,19.6,12325.0],["2008-06-11",19.6,19.6,19.56,19.56,1775.0],["2008-06-12",19.56,19.56,19.56,19.56,300.0],["2008-06-13",19.56,19.56,19.56,19.56,125.0],["2008-06-16",19.4,19.8,19.36,19.8,2775.0],["2008-06-17",19.56,19.6,19.56,19.6,1275.0],["2008-06-18",19.6,19.6,19.52,19.6,1325.0],["2008-06-19",19.6,19.72,19.6,19.6,1000.0],["2008-06-20",19.36,19.44,19.0,19.2,5525.0],["2008-06-23",19.2,19.4,18.72,18.72,7925.0],["2008-06-24",18.44,19.4,18.4,18.56,3450.0],["2008-06-25",18.72,18.76,18.72,18.76,1675.0],["2008-06-26",18.72,18.76,18.72,18.76,900.0],["2008-06-27",18.6,18.6,18.52,18.52,800.0],["2008-06-30",19.04,19.52,19.0,19.52,10525.0],["2008-07-01",19.52,19.72,19.4,19.54,6925.0],["2008-07-02",19.72,20.08,19.72,19.88,13500.0],["2008-07-03",20.12,20.12,19.96,20.12,5650.0],["2008-07-07",20.2,20.2,20.0,20.132,20975.0],["2008-07-08",20.12,20.24,20.0,20.24,6625.0],["2008-07-09",20.2,20.48,20.2,20.2,7325.0],["2008-07-10",20.32,20.32,20.28,20.28,375.0],["2008-07-11",20.32,20.32,19.84,20.0,10750.0],["2008-07-14",20.08,20.08,19.8,20.0,975.0],["2008-07-15",19.88,19.88,19.76,19.88,525.0],["2008-07-16",19.76,19.8,19.76,19.8,325.0],["2008-07-17",19.8,19.88,19.8,19.88,550.0],["2008-07-18",20.0,20.0,19.72,19.8,1100.0],["2008-07-21",19.8,19.8,19.2,19.24,2625.0],["2008-07-22",19.8,19.8,19.6,19.6,1625.0],["2008-07-23",19.8,20.0,19.6,19.68,3925.0],["2008-07-24",20.0,20.04,19.8,20.04,4475.0],["2008-07-25",20.04,20.04,19.88,20.04,1000.0],["2008-07-28",20.12,20.48,20.12,20.48,8350.0],["2008-07-29",20.48,20.48,20.04,20.04,3325.0],["2008-07-30",20.0,20.2,19.4,19.4,3175.0],["2008-07-31",19.4,19.4,19.24,19.4,2175.0],["2008-08-01",19.4,20.0,19.4,20.0,675.0],["2008-08-04",20.0,20.0,19.6,20.0,1450.0],["2008-08-05",20.0,20.04,19.72,19.8,950.0],["2008-08-06",20.0,20.0,20.0,20.0,125.0],["2008-08-07",19.72,19.92,19.48,19.48,1275.0],["2008-08-08",19.48,19.48,19.48,19.48,1325.0],["2008-08-11",19.48,19.48,19.2,19.48,2650.0],["2008-08-12",19.6,20.08,19.52,20.0,10975.0],["2008-08-13",20.16,20.32,20.08,20.2,6150.0],["2008-08-14",20.28,20.28,20.0,20.0,1775.0],["2008-08-15",20.0,20.24,20.0,20.24,1625.0],["2008-08-18",20.0,20.28,20.0,20.28,250.0],["2008-08-19",20.28,20.28,20.28,20.28,400.0],["2008-08-20",20.24,20.24,20.0,20.0,425.0],["2008-08-21",20.28,20.32,20.0,20.12,2200.0],["2008-08-22",20.12,20.28,20.12,20.12,850.0],["2008-08-25",20.0,20.32,19.84,20.0,1275.0],["2008-08-26",20.0,20.0,20.0,20.0,500.0],["2008-08-27",20.0,20.0,19.36,19.36,4275.0],["2008-08-28",19.2,19.2,18.8,19.0,2350.0],["2008-08-29",18.8,19.0,18.8,19.0,50.0],["2008-09-02",19.2,19.2,19.12,19.12,875.0],["2008-09-03",19.12,19.12,18.6,19.0,3300.0],["2008-09-04",19.0,19.24,18.8,19.24,1925.0],["2008-09-05",19.2,19.2,19.2,19.2,1500.0],["2008-09-08",19.2,19.2,18.8,18.8,1925.0],["2008-09-09",18.64,18.64,18.6,18.6,1500.0],["2008-09-10",18.56,18.6,18.52,18.56,1500.0],["2008-09-11",18.56,18.56,16.04,17.8,2925.0],["2008-09-12",17.92,17.92,17.2,17.2,1650.0],["2008-09-15",16.6,16.84,15.6,15.6,5700.0],["2008-09-16",15.0,15.48,14.2,14.2,4850.0],["2008-09-17",14.2,14.2,13.8,13.8,975.0],["2008-09-18",13.6,14.4,13.6,14.0,850.0],["2008-09-19",14.0,16.0,14.0,15.0,725.0],["2008-09-22",14.0,15.6,13.6,13.6,825.0],["2008-09-23",15.0,15.0,14.0,14.0,1400.0],["2008-09-24",14.0,14.0,12.4,12.4,1650.0],["2008-09-25",12.2,13.0,10.0,13.0,5875.0],["2008-09-26",12.4,12.4,11.4,12.0,4550.0],["2008-09-29",11.2,11.2,6.0,9.0,6300.0],["2008-09-30",8.8,8.8,8.04,8.08,3075.0],["2008-10-01",8.04,8.08,8.0,8.0,4200.0],["2008-10-02",8.08,8.08,8.0,8.0,1050.0],["2008-10-03",8.0,8.08,8.0,8.08,550.0],["2008-10-06",8.0,8.4,8.0,8.4,2400.0],["2008-10-07",8.0,9.2,8.0,9.2,1675.0],["2008-10-08",8.4,9.6,8.4,9.6,9375.0],["2008-10-09",9.4,9.4,9.4,9.4,475.0],["2008-10-10",9.4,9.4,9.4,9.4,1400.0],["2008-10-13",9.8,9.8,9.6,9.8,1800.0],["2008-10-14",10.08,10.28,9.92,10.28,2950.0],["2008-10-15",10.6,10.64,10.4,10.4,2350.0],["2008-10-16",10.8,10.8,10.68,10.8,3625.0],["2008-10-17",10.8,10.84,10.8,10.84,1800.0],["2008-10-20",10.8,10.88,10.8,10.88,275.0],["2008-10-21",10.04,10.88,10.04,10.88,1025.0],["2008-10-22",10.04,10.84,10.04,10.8,450.0],["2008-10-23",10.8,10.84,10.8,10.8,450.0],["2008-10-24",10.8,10.8,10.8,10.8,500.0],["2008-10-27",10.8,10.8,10.8,10.8,750.0],["2008-10-28",10.8,10.8,10.8,10.8,750.0],["2008-10-29",10.88,10.88,10.8,10.8,1575.0],["2008-10-30",10.8,10.8,10.8,10.8,0.0],["2008-10-31",10.2,10.2,9.04,10.12,5375.0],["2008-11-03",9.04,9.6,9.04,9.6,375.0],["2008-11-04",9.6,10.52,9.6,10.52,2725.0],["2008-11-05",10.56,10.56,10.56,10.56,350.0],["2008-11-06",10.56,10.56,10.56,10.56,0.0],["2008-11-07",10.56,10.56,10.56,10.56,25.0],["2008-11-10",9.84,10.56,9.84,9.84,675.0],["2008-11-11",9.84,9.84,9.84,9.84,150.0],["2008-11-12",10.0,10.0,9.84,9.84,75.0],["2008-11-13",9.84,10.56,9.84,10.56,1650.0],["2008-11-14",10.56,10.56,10.56,10.56,125.0],["2008-11-17",10.6,10.6,9.84,9.84,200.0],["2008-11-18",9.84,10.4,9.84,10.4,475.0],["2008-11-19",9.8,9.8,9.8,9.8,50.0],["2008-11-20",9.8,10.56,9.8,10.56,425.0],["2008-11-21",9.8,9.8,9.64,9.64,1175.0],["2008-11-24",9.6,9.84,6.4,9.04,3150.0],["2008-11-25",9.04,9.04,9.04,9.04,125.0],["2008-11-26",8.4,10.0,8.4,10.0,575.0],["2008-11-28",10.0,10.64,9.6,9.8,2025.0],["2008-12-01",10.52,10.52,9.6,9.6,250.0],["2008-12-02",10.52,10.52,10.52,10.52,175.0],["2008-12-03",10.52,10.52,10.52,10.52,0.0],["2008-12-04",9.8,9.8,9.2,9.44,725.0],["2008-12-05",9.44,9.44,9.44,9.44,0.0],["2008-12-08",9.6,9.6,9.6,9.6,125.0],["2008-12-09",9.4,9.6,9.4,9.4,450.0],["2008-12-10",9.6,9.6,8.2,9.2,525.0],["2008-12-11",9.2,9.2,9.2,9.2,500.0],["2008-12-12",8.8,10.0,8.8,10.0,625.0],["2008-12-15",8.6,10.0,8.2,9.96,2675.0],["2008-12-16",9.96,9.96,9.96,9.96,0.0],["2008-12-17",9.96,9.96,9.96,9.96,0.0],["2008-12-18",8.8,9.4,8.2,8.8,1900.0],["2008-12-19",8.72,9.2,8.72,9.2,1600.0],["2008-12-22",8.92,9.0,8.0,8.8,1550.0],["2008-12-23",8.0,8.8,8.0,8.8,475.0],["2008-12-24",8.8,8.8,8.8,8.8,0.0],["2008-12-26",8.8,8.8,8.8,8.8,0.0],["2008-12-29",9.0,10.68,8.8,10.48,4775.0],["2008-12-30",10.48,11.2,10.4,10.72,6200.0],["2008-12-31",10.76,10.8,10.4,10.4,2050.0],["2009-01-02",10.4,11.0,10.4,10.4,3350.0],["2009-01-05",10.4,10.84,9.8,10.4,1950.0],["2009-01-06",10.0,11.04,9.4,10.96,10900.0],["2009-01-07",11.04,11.2,10.8,10.8,5400.0],["2009-01-08",11.16,11.24,10.8,11.08,2500.0],["2009-01-09",11.0,11.08,11.0,11.0,1525.0],["2009-01-12",10.8,11.12,10.8,11.12,850.0],["2009-01-13",11.012,11.012,11.012,11.012,125.0],["2009-01-14",10.8,11.0,10.8,11.0,300.0],["2009-01-15",10.92,10.92,10.8,10.8,1900.0],["2009-01-16",10.2,10.4,10.0,10.0,1125.0],["2009-01-20",9.96,11.0,9.96,10.0,2075.0],["2009-01-21",9.96,11.12,9.96,9.96,2650.0],["2009-01-22",9.96,10.64,9.96,10.6,1150.0],["2009-01-23",10.64,10.68,9.96,10.68,675.0],["2009-01-26",10.68,10.68,9.96,9.96,200.0],["2009-01-27",9.96,9.96,9.96,9.96,0.0],["2009-01-28",9.96,10.72,9.96,10.72,750.0],["2009-01-29",10.4,10.64,10.32,10.64,1000.0],["2009-01-30",10.64,10.64,10.32,10.32,475.0],["2009-02-02",10.4,10.64,10.4,10.64,250.0],["2009-02-03",10.4,10.6,10.4,10.6,1075.0],["2009-02-04",10.8,10.8,10.8,10.8,1125.0],["2009-02-05",10.8,10.8,10.4,10.4,650.0],["2009-02-06",10.6,10.64,10.6,10.6,225.0],["2009-02-09",10.68,10.8,10.68,10.68,1375.0],["2009-02-10",10.68,10.84,10.24,10.84,825.0],["2009-02-11",10.84,10.84,10.84,10.84,0.0],["2009-02-12",9.6,10.84,9.6,10.0,850.0],["2009-02-13",10.88,10.88,9.96,9.96,575.0],["2009-02-17",9.96,10.0,9.96,10.0,100.0],["2009-02-18",9.96,9.96,9.84,9.84,1275.0],["2009-02-19",9.84,9.84,9.84,9.84,850.0],["2009-02-20",9.84,10.0,9.76,10.0,1750.0],["2009-02-23",10.8,10.8,9.76,9.76,250.0],["2009-02-24",9.76,10.0,9.76,10.0,600.0],["2009-02-25",10.0,10.0,10.0,10.0,525.0],["2009-02-26",9.76,10.0,9.76,9.76,400.0],["2009-02-27",9.96,9.96,9.96,9.96,125.0],["2009-03-02",9.64,9.64,9.64,9.64,1450.0],["2009-03-03",9.64,9.64,9.64,9.64,125.0],["2009-03-04",9.64,9.64,9.64,9.64,1500.0],["2009-03-05",9.64,9.64,9.64,9.64,250.0],["2009-03-06",9.6,9.92,9.6,9.92,375.0],["2009-03-09",9.76,9.76,9.4,9.4,175.0],["2009-03-10",9.6,9.64,9.0,9.0,1200.0],["2009-03-11",9.0,9.1,8.0,9.1,1525.0],["2009-03-12",6.8,8.0,6.8,7.8,2425.0],["2009-03-13",6.88,8.0,6.88,8.0,325.0],["2009-03-16",7.8,7.8,7.8,7.8,125.0],["2009-03-17",8.0,8.0,8.0,8.0,650.0],["2009-03-18",8.2,8.2,8.2,8.2,350.0],["2009-03-19",8.2,8.2,7.88,7.88,325.0],["2009-03-20",8.0,8.0,7.64,7.64,750.0],["2009-03-23",7.6,8.0,7.6,7.6,875.0],["2009-03-24",7.6,7.6,7.6,7.6,75.0],["2009-03-25",7.4,7.4,7.12,7.36,625.0],["2009-03-26",7.36,7.36,7.36,7.36,350.0],["2009-03-27",7.44,7.44,7.44,7.44,550.0],["2009-03-30",7.6,7.6,7.6,7.6,250.0],["2009-03-31",7.6,8.0,7.6,8.0,925.0],["2009-04-01",6.0,8.0,6.0,8.0,1450.0],["2009-04-02",6.8,7.4,6.8,7.4,500.0],["2009-04-03",7.4,7.4,7.4,7.4,25.0],["2009-04-06",7.4,7.4,7.0,7.0,450.0],["2009-04-07",7.0,7.0,7.0,7.0,0.0],["2009-04-08",6.8,6.8,6.8,6.8,250.0],["2009-04-09",7.2,7.2,7.2,7.2,125.0],["2009-04-13",7.0,7.0,7.0,7.0,450.0],["2009-04-14",7.0,9.4,7.0,8.72,8750.0],["2009-04-15",8.68,9.4,8.68,9.4,6400.0],["2009-04-16",9.44,9.44,9.2,9.44,1025.0],["2009-04-17",9.44,9.44,9.0,9.0,1225.0],["2009-04-20",9.0,9.2,9.0,9.2,600.0],["2009-04-21",9.2,9.24,9.2,9.2,1350.0],["2009-04-22",9.24,9.48,9.0,9.0,5700.0],["2009-04-23",9.0,9.4,9.0,9.0,1450.0],["2009-04-24",9.4,9.4,9.04,9.4,900.0],["2009-04-27",9.4,9.52,9.32,9.44,5375.0],["2009-04-28",9.44,9.72,9.08,9.72,12500.0],["2009-04-29",9.72,9.8,9.6,9.8,37950.0],["2009-04-30",9.8,9.88,9.76,9.76,9900.0],["2009-05-01",9.6,10.16,9.6,10.16,13350.0],["2009-05-04",10.0,10.04,9.88,10.04,6750.0],["2009-05-05",10.08,10.08,9.6,9.6,4450.0],["2009-05-06",9.6,9.6,9.6,9.6,375.0],["2009-05-07",9.8,10.08,9.64,9.64,825.0],["2009-05-08",9.6,9.6,9.6,9.6,75.0],["2009-05-11",10.08,10.12,9.8,10.12,4925.0],["2009-05-12",10.12,10.32,10.12,10.16,5750.0],["2009-05-13",10.4,10.68,10.2,10.68,7525.0],["2009-05-14",10.68,10.76,10.6,10.76,8550.0],["2009-05-15",10.8,11.0,10.48,10.96,11800.0],["2009-05-18",11.08,11.28,10.96,11.28,14050.0],["2009-05-19",11.2,11.36,11.0,11.2,6300.0],["2009-05-20",11.4,11.4,11.2,11.28,9700.0],["2009-05-21",11.2,11.28,11.04,11.08,3225.0],["2009-05-22",11.2,11.28,10.8,11.28,4300.0],["2009-05-26",11.0,11.28,11.0,11.2,2250.0],["2009-05-27",11.2,11.24,10.96,10.96,1100.0],["2009-05-28",11.0,11.0,10.8,10.872,875.0],["2009-05-29",10.72,10.8,10.72,10.76,575.0],["2009-06-01",10.8,10.8,9.6,10.4,3850.0],["2009-06-02",10.0,10.2,10.0,10.0,2525.0],["2009-06-03",9.6,10.4,9.6,9.6,5050.0],["2009-06-04",9.6,10.0,9.6,10.0,1250.0],["2009-06-05",9.44,9.8,9.44,9.8,950.0],["2009-06-08",9.6,9.8,9.52,9.8,2300.0],["2009-06-09",9.8,9.84,9.6,9.8,2225.0],["2009-06-10",9.32,9.56,9.28,9.4,3625.0],["2009-06-11",9.28,9.56,9.28,9.56,1325.0],["2009-06-12",9.56,9.56,9.28,9.56,2225.0],["2009-06-15",9.56,9.68,9.56,9.6,1150.0],["2009-06-16",9.88,9.88,9.88,9.88,1725.0],["2009-06-17",10.0,10.0,9.6,9.6,2850.0],["2009-06-18",9.6,9.6,9.6,9.6,825.0],["2009-06-19",9.6,9.6,9.6,9.6,1875.0],["2009-06-22",9.6,10.08,9.6,9.72,3000.0],["2009-06-23",10.28,10.28,10.0,10.0,750.0],["2009-06-24",10.04,10.08,9.88,10.04,1250.0],["2009-06-25",10.08,10.08,10.04,10.04,300.0],["2009-06-26",10.0,10.04,10.0,10.04,475.0],["2009-06-29",10.2,10.2,9.8,9.8,400.0],["2009-06-30",9.8,9.8,9.8,9.8,150.0],["2009-07-01",10.08,10.28,10.04,10.28,4375.0],["2009-07-02",10.28,10.28,10.28,10.28,0.0],["2009-07-06",10.2,10.2,10.0,10.0,475.0],["2009-07-07",10.0,10.16,9.92,10.16,2000.0],["2009-07-08",10.12,10.2,9.92,10.0,625.0],["2009-07-09",9.92,10.08,9.68,10.0,1925.0],["2009-07-10",9.6,9.6,9.28,9.4,3550.0],["2009-07-13",10.0,10.0,9.28,9.28,1850.0],["2009-07-14",9.2,9.2,9.2,9.2,25.0],["2009-07-15",9.2,9.2,9.2,9.2,275.0],["2009-07-16",9.2,10.0,9.2,10.0,500.0],["2009-07-17",10.0,10.0,9.6,9.8,925.0],["2009-07-20",9.52,9.6,9.28,9.32,2600.0],["2009-07-21",9.36,9.36,9.36,9.36,150.0],["2009-07-22",9.2,9.2,9.2,9.2,250.0],["2009-07-23",9.2,9.2,9.12,9.12,3075.0],["2009-07-24",9.2,9.4,9.12,9.12,1900.0],["2009-07-27",9.08,9.12,8.0,8.0,7925.0],["2009-07-28",8.08,8.16,8.0,8.16,1525.0],["2009-07-29",8.0,8.44,8.0,8.44,3250.0],["2009-07-30",8.44,9.0,8.4,9.0,4450.0],["2009-07-31",8.8,8.8,8.52,8.6,1025.0],["2009-08-03",8.6,8.6,8.6,8.6,650.0],["2009-08-04",8.6,8.6,8.4,8.4,1900.0],["2009-08-05",8.6,8.6,8.6,8.6,725.0],["2009-08-06",8.8,9.4,8.72,9.4,11325.0],["2009-08-07",9.2,9.48,9.2,9.28,5325.0],["2009-08-10",9.44,9.76,9.4,9.56,5675.0],["2009-08-11",9.76,9.96,9.76,9.96,3500.0],["2009-08-12",9.96,10.28,9.96,10.28,29400.0],["2009-08-13",10.32,10.32,10.24,10.24,1825.0],["2009-08-14",10.28,10.4,10.28,10.4,4050.0],["2009-08-17",10.6,10.8,10.36,10.72,3500.0],["2009-08-18",10.4,10.8,10.4,10.8,1550.0],["2009-08-19",10.8,10.84,10.676,10.84,4775.0],["2009-08-20",10.84,10.92,10.8,10.8,3175.0],["2009-08-21",11.2,11.2,10.8,10.96,3525.0],["2009-08-24",10.96,11.2,10.0,10.2,3750.0],["2009-08-25",10.04,10.04,10.0,10.0,325.0],["2009-08-26",10.0,10.2,9.96,9.96,1575.0],["2009-08-27",9.96,10.2,9.6,10.0,2175.0],["2009-08-28",10.4,10.4,10.2,10.2,275.0],["2009-08-31",10.0,10.4,10.0,10.4,675.0],["2009-09-01",9.8,10.0,9.6,9.6,2875.0],["2009-09-02",9.64,9.64,9.6,9.6,800.0],["2009-09-03",9.6,10.0,9.6,10.0,2000.0],["2009-09-04",9.8,9.8,9.6,9.6,625.0],["2009-09-08",9.6,9.6,9.6,9.6,325.0],["2009-09-09",9.6,9.6,9.6,9.6,925.0],["2009-09-10",9.6,9.6,9.6,9.6,400.0],["2009-09-11",9.6,10.4,9.6,10.4,975.0],["2009-09-14",10.0,10.0,9.6,9.6,2925.0],["2009-09-15",9.6,10.4,9.6,10.4,250.0],["2009-09-16",9.56,9.872,9.2,9.4,1275.0],["2009-09-17",9.6,10.6,9.6,10.6,2425.0],["2009-09-18",9.8,10.6,9.8,10.6,5050.0],["2009-09-21",11.2,11.2,10.6,10.96,10775.0],["2009-09-22",10.96,11.52,10.96,11.52,20650.0],["2009-09-23",11.6,12.16,11.48,12.16,21900.0],["2009-09-24",12.28,12.36,11.84,12.0,11750.0],["2009-09-25",12.2,12.28,11.92,12.12,16650.0],["2009-09-28",12.12,12.12,11.92,12.0,1025.0],["2009-09-29",12.0,12.0,8.8,10.2,13225.0],["2009-09-30",11.2,11.28,10.6,10.6,4500.0],["2009-10-01",11.72,11.72,10.64,11.08,2400.0],["2009-10-02",10.8,10.8,10.0,10.8,3050.0],["2009-10-05",10.4,11.0,10.4,10.8,2600.0],["2009-10-06",10.6,10.6,10.4,10.4,1150.0],["2009-10-07",10.4,10.72,10.4,10.72,850.0],["2009-10-08",10.72,10.72,10.44,10.44,400.0],["2009-10-09",10.44,10.6,10.4,10.4,1350.0],["2009-10-12",10.6,10.8,10.4,10.4,1650.0],["2009-10-13",10.28,10.8,10.2,10.2,1775.0],["2009-10-14",10.2,10.8,10.0,10.0,1450.0],["2009-10-15",10.0,10.0,9.8,10.0,1800.0],["2009-10-16",9.8,10.2,9.4,10.0,1325.0],["2009-10-19",10.12,10.12,9.2,9.2,5575.0],["2009-10-20",9.08,9.2,9.0,9.2,1150.0],["2009-10-21",9.0,9.6,8.8,9.48,1925.0],["2009-10-22",10.8,10.8,9.6,10.52,12500.0],["2009-10-23",10.24,10.6,10.24,10.48,1525.0],["2009-10-26",10.6,10.6,10.36,10.36,1800.0],["2009-10-27",10.48,10.48,9.8,9.8,2600.0],["2009-10-28",9.8,9.8,9.0,9.0,4650.0],["2009-10-29",9.6,10.0,9.6,10.0,1450.0],["2009-10-30",10.0,10.48,10.0,10.04,1025.0],["2009-11-02",9.8,10.04,9.72,10.04,650.0],["2009-11-03",9.6,10.12,9.6,10.12,2800.0],["2009-11-04",10.12,10.12,10.12,10.12,50.0],["2009-11-05",10.0,10.12,10.0,10.12,150.0],["2009-11-06",10.12,10.12,10.0,10.12,375.0],["2009-11-09",10.12,10.12,9.8,9.8,1050.0],["2009-11-10",9.6,9.8,9.6,9.6,1525.0],["2009-11-11",9.6,9.6,9.6,9.6,775.0],["2009-11-12",9.6,9.6,9.4,9.6,825.0],["2009-11-13",9.6,10.12,9.4,10.0,2275.0],["2009-11-16",9.6,9.76,9.44,9.76,950.0],["2009-11-17",9.44,9.76,9.44,9.76,600.0],["2009-11-18",9.76,9.76,9.44,9.44,400.0],["2009-11-19",9.0,9.8,8.8,9.12,3575.0],["2009-11-20",9.56,9.6,9.2,9.24,1400.0],["2009-11-23",9.8,9.8,9.24,9.8,650.0],["2009-11-24",9.2,9.32,9.04,9.04,1075.0],["2009-11-25",9.04,9.04,9.04,9.04,325.0],["2009-11-27",9.04,9.6,9.0,9.6,1425.0],["2009-11-30",9.0,9.2,9.0,9.12,525.0],["2009-12-01",9.0,9.0,8.96,8.96,1400.0],["2009-12-02",8.92,8.92,8.88,8.92,1775.0],["2009-12-03",8.92,8.92,8.2,8.2,6325.0],["2009-12-04",9.6,9.6,8.2,8.2,6425.0],["2009-12-07",8.2,8.2,8.2,8.2,3075.0],["2009-12-08",8.2,8.36,8.2,8.2,1675.0],["2009-12-09",8.24,8.24,8.16,8.2,2475.0],["2009-12-10",8.16,8.16,8.12,8.12,600.0],["2009-12-11",8.12,8.4,8.08,8.08,2225.0],["2009-12-14",8.32,8.32,8.0,8.32,1775.0],["2009-12-15",8.4,8.68,8.4,8.4,1875.0],["2009-12-16",8.32,8.32,8.2,8.2,1750.0],["2009-12-17",8.2,8.2,8.2,8.2,525.0],["2009-12-18",8.2,8.4,8.2,8.4,550.0],["2009-12-21",8.48,8.48,8.16,8.4,26525.0],["2009-12-22",8.16,8.2,7.96,7.96,3625.0],["2009-12-23",7.96,8.8,7.04,8.8,5050.0],["2009-12-24",8.4,8.68,8.32,8.68,2800.0],["2009-12-28",8.4,8.68,8.4,8.4,775.0],["2009-12-29",8.4,8.68,8.0,8.0,850.0],["2009-12-30",8.0,8.8,8.0,8.8,1100.0],["2009-12-31",8.6,8.6,8.6,8.6,75.0],["2010-01-04",8.8,8.8,8.6,8.8,3700.0],["2010-01-05",8.8,8.8,8.68,8.8,600.0],["2010-01-06",8.6,8.8,8.4,8.4,850.0],["2010-01-07",8.4,8.44,8.4,8.44,75.0],["2010-01-08",8.44,8.6,8.0,8.2,1825.0],["2010-01-11",8.2,8.72,8.2,8.72,550.0],["2010-01-12",8.72,8.72,8.24,8.24,1100.0],["2010-01-13",8.72,8.72,8.48,8.72,1800.0],["2010-01-14",8.0,8.2,8.0,8.2,400.0],["2010-01-15",8.2,8.6,8.2,8.36,3625.0],["2010-01-19",8.72,9.2,8.36,9.2,3900.0],["2010-01-20",9.2,9.2,8.84,8.84,3300.0],["2010-01-21",8.8,8.84,8.56,8.56,625.0],["2010-01-22",8.84,10.0,8.8,8.8,5200.0],["2010-01-25",8.84,9.28,7.92,7.92,15925.0],["2010-01-26",8.4,9.0,8.4,8.64,4350.0],["2010-01-27",8.76,8.76,8.48,8.48,1175.0],["2010-01-28",8.48,8.48,8.08,8.08,625.0],["2010-01-29",8.08,8.48,8.08,8.44,1075.0],["2010-02-01",8.48,8.52,8.08,8.48,1625.0],["2010-02-02",8.08,8.48,8.08,8.48,275.0],["2010-02-03",8.2,8.48,8.2,8.28,1525.0],["2010-02-04",8.48,8.6,8.28,8.6,4350.0],["2010-02-05",8.6,8.8,8.28,8.8,5225.0],["2010-02-08",9.2,9.24,8.4,8.44,9325.0],["2010-02-09",8.48,8.48,8.4,8.4,725.0],["2010-02-10",8.4,8.48,8.4,8.4,2650.0],["2010-02-11",9.0,9.0,8.48,8.48,1525.0],["2010-02-12",8.48,8.6,8.4,8.6,675.0],["2010-02-16",8.4,9.64,8.4,9.64,32475.0],["2010-02-17",9.6,10.12,9.48,10.12,49000.0],["2010-02-18",10.24,10.48,9.64,10.36,30600.0],["2010-02-19",10.48,10.56,10.0,10.32,12575.0],["2010-02-22",10.0,10.48,10.0,10.48,5850.0],["2010-02-23",10.48,10.52,10.12,10.4,2275.0],["2010-02-24",10.48,10.48,10.16,10.16,2375.0],["2010-02-25",10.2,10.36,10.12,10.36,2000.0],["2010-02-26",10.52,10.52,10.08,10.2,3300.0],["2010-03-01",10.16,10.2,10.16,10.2,825.0],["2010-03-02",10.08,10.08,10.0,10.04,4100.0],["2010-03-03",10.4,12.0,10.4,11.52,89375.0],["2010-03-04",11.72,11.8,11.56,11.72,27025.0],["2010-03-05",11.72,11.88,10.8,11.32,17050.0],["2010-03-08",10.6,11.32,10.16,10.28,15700.0],["2010-03-09",10.0,11.88,10.0,11.84,30700.0],["2010-03-10",11.88,12.8,11.84,12.76,40000.0],["2010-03-11",12.68,12.76,11.92,12.28,18625.0],["2010-03-12",12.24,12.84,12.24,12.84,8450.0],["2010-03-15",12.44,12.44,12.04,12.2,1575.0],["2010-03-16",12.72,12.84,12.36,12.84,5800.0],["2010-03-17",12.76,13.24,12.76,12.96,10575.0],["2010-03-18",13.04,13.24,12.76,13.04,5100.0],["2010-03-19",12.64,12.72,12.04,12.4,9775.0],["2010-03-22",13.08,13.24,12.24,12.48,5625.0],["2010-03-23",12.04,12.64,12.04,12.6,10500.0],["2010-03-24",12.6,12.68,12.2,12.28,12775.0],["2010-03-25",12.68,12.72,12.4,12.612,3325.0],["2010-03-26",12.4,12.68,12.4,12.4,3300.0],["2010-03-29",12.6,12.68,12.4,12.4,5175.0],["2010-03-30",12.56,12.56,12.2,12.56,12625.0],["2010-03-31",12.32,12.56,12.32,12.56,4150.0],["2010-04-01",12.56,12.64,12.2,12.2,3750.0],["2010-04-05",12.4,12.64,12.32,12.4,1425.0],["2010-04-06",12.64,12.64,12.4,12.56,1450.0],["2010-04-07",12.64,12.68,12.56,12.56,4925.0],["2010-04-08",12.68,12.72,12.6,12.72,12825.0],["2010-04-09",12.8,12.8,12.56,12.6,4325.0],["2010-04-12",12.8,12.84,12.6,12.6,1650.0],["2010-04-13",12.56,12.56,12.2,12.24,6200.0],["2010-04-14",12.4,12.4,12.04,12.04,4200.0],["2010-04-15",12.08,12.2,11.8,12.0,5525.0],["2010-04-16",12.0,12.4,11.88,11.92,4825.0],["2010-04-19",12.0,12.0,11.32,11.32,6425.0],["2010-04-20",11.6,11.68,11.2,11.24,4750.0],["2010-04-21",11.24,11.24,11.0,11.0,5650.0],["2010-04-22",11.0,11.2,10.84,10.84,3300.0],["2010-04-23",11.48,11.48,10.44,10.8,6900.0],["2010-04-26",10.8,10.88,9.2,10.4,16475.0],["2010-04-27",10.2,10.76,10.0,10.2,3550.0],["2010-04-28",10.0,12.0,9.2,9.4,8425.0],["2010-04-29",9.6,10.4,9.6,10.4,2150.0],["2010-04-30",10.4,10.8,10.4,10.4,1175.0],["2010-05-03",10.4,10.8,10.4,10.8,11700.0],["2010-05-04",10.8,12.08,10.8,12.04,10475.0],["2010-05-05",12.04,12.16,11.8,12.0,3500.0],["2010-05-06",11.8,12.0,10.6,10.6,2800.0],["2010-05-07",10.8,12.12,10.6,11.0,3000.0],["2010-05-10",11.04,11.6,10.6,10.6,2500.0],["2010-05-11",11.0,11.6,10.4,11.6,6100.0],["2010-05-12",11.4,11.556,10.0,10.8,30425.0],["2010-05-13",10.4,10.8,10.4,10.4,1800.0],["2010-05-14",10.2,11.4,10.0,11.2,43750.0],["2010-05-17",11.6,12.2,11.4,11.4,8550.0],["2010-05-18",12.0,13.04,11.4,13.04,54825.0],["2010-05-19",13.0,13.4,12.8,12.8,24700.0],["2010-05-20",12.84,13.2,12.4,12.56,10925.0],["2010-05-21",12.56,12.96,12.56,12.96,8325.0],["2010-05-24",12.96,13.0,12.6,12.8,6900.0],["2010-05-25",12.64,13.4,12.44,13.4,9900.0],["2010-05-26",13.44,13.44,13.0,13.2,7350.0],["2010-05-27",13.2,13.44,13.2,13.2,1925.0],["2010-05-28",13.04,13.44,12.4,13.0,5150.0],["2010-06-01",12.4,13.2,12.4,12.8,4275.0],["2010-06-02",12.4,13.12,12.4,13.12,1425.0],["2010-06-03",13.16,13.44,12.92,12.92,6750.0],["2010-06-04",13.48,13.56,13.2,13.56,5425.0],["2010-06-07",13.56,13.88,13.4,13.56,13875.0],["2010-06-08",13.4,13.6,13.28,13.4,675.0],["2010-06-09",13.52,13.8,13.24,13.32,4775.0],["2010-06-10",13.2,13.76,13.2,13.32,1875.0],["2010-06-11",13.32,13.6,13.32,13.32,1525.0],["2010-06-14",13.6,13.88,13.6,13.64,3200.0],["2010-06-15",13.88,13.88,13.72,13.88,3150.0],["2010-06-16",13.8,13.96,13.8,13.96,4075.0],["2010-06-17",13.92,13.956,13.88,13.88,3350.0],["2010-06-18",13.92,13.96,13.6,13.6,3625.0],["2010-06-21",13.8,14.08,13.8,14.0,5575.0],["2010-06-22",14.08,14.08,13.8,13.8,2600.0],["2010-06-23",14.0,14.0,13.8,14.0,2800.0],["2010-06-24",13.8,14.08,13.8,14.08,2175.0],["2010-06-25",14.44,14.44,14.08,14.12,5100.0],["2010-06-28",14.16,14.28,13.92,14.28,825.0],["2010-06-29",14.24,14.28,13.8,13.8,1875.0],["2010-06-30",13.92,14.8,13.84,13.84,7200.0],["2010-07-01",13.84,14.2,12.08,12.4,13150.0],["2010-07-02",12.0,12.76,12.0,12.6,3000.0],["2010-07-06",12.8,14.0,12.4,12.6,2725.0],["2010-07-07",12.6,13.0,12.6,12.8,2150.0],["2010-07-08",14.2,14.2,13.2,13.52,3550.0],["2010-07-09",13.52,13.68,13.52,13.68,1475.0],["2010-07-12",12.8,13.64,12.8,13.6,1725.0],["2010-07-13",12.8,12.8,12.08,12.4,5100.0],["2010-07-14",12.4,12.8,12.08,12.8,2075.0],["2010-07-15",12.8,12.8,12.4,12.4,900.0],["2010-07-16",12.84,12.84,12.4,12.4,250.0],["2010-07-19",12.72,12.72,12.4,12.4,1775.0],["2010-07-20",12.72,12.72,12.4,12.4,2700.0],["2010-07-21",12.4,12.72,12.36,12.48,1300.0],["2010-07-22",12.48,12.48,12.36,12.36,1700.0],["2010-07-23",12.2,12.2,12.12,12.12,1975.0],["2010-07-26",12.12,12.12,12.08,12.08,800.0],["2010-07-27",12.0,12.4,12.0,12.084,675.0],["2010-07-28",12.16,12.16,12.08,12.08,825.0],["2010-07-29",12.12,12.12,12.12,12.12,250.0],["2010-07-30",12.0,12.4,12.0,12.2,2025.0],["2010-08-02",12.4,12.4,12.24,12.4,3075.0],["2010-08-03",12.4,12.4,12.2,12.24,2625.0],["2010-08-04",12.24,12.28,12.2,12.28,1850.0],["2010-08-05",12.4,12.8,12.32,12.4,3850.0],["2010-08-06",12.4,12.8,12.4,12.8,1350.0],["2010-08-09",12.8,12.8,12.24,12.76,4650.0],["2010-08-10",12.48,13.6,12.28,13.2,15925.0],["2010-08-11",12.8,13.52,12.8,13.2,5250.0],["2010-08-12",13.2,13.6,13.0,13.6,3825.0],["2010-08-13",13.12,13.6,13.04,13.044,975.0],["2010-08-16",13.68,13.68,13.04,13.2,1000.0],["2010-08-17",12.8,13.4,12.8,13.04,800.0],["2010-08-18",13.04,13.04,12.8,12.92,1725.0],["2010-08-19",13.0,13.56,12.92,13.48,3400.0],["2010-08-20",13.56,13.72,13.56,13.72,4150.0],["2010-08-23",14.52,14.52,13.48,13.6,3650.0],["2010-08-24",13.56,14.4,13.36,14.12,16950.0],["2010-08-25",14.12,14.52,13.8,13.8,8275.0],["2010-08-26",13.8,14.0,13.8,14.0,1925.0],["2010-08-27",13.8,14.0,13.6,13.6,5350.0],["2010-08-30",13.6,14.0,13.08,13.08,2775.0],["2010-08-31",13.08,13.8,13.08,13.6,1475.0],["2010-09-01",13.6,13.8,13.6,13.8,5250.0],["2010-09-02",13.88,14.68,13.8,14.68,33200.0],["2010-09-03",14.76,14.84,14.68,14.76,15225.0],["2010-09-07",15.0,15.08,14.8,15.08,15825.0],["2010-09-08",15.08,15.08,14.8,14.8,4550.0],["2010-09-09",14.8,14.8,14.68,14.68,1450.0],["2010-09-10",14.68,14.76,14.6,14.6,1875.0],["2010-09-13",14.64,15.36,14.6,14.96,10100.0],["2010-09-14",15.2,15.72,14.8,14.96,25050.0],["2010-09-15",14.8,15.4,14.8,15.2,7625.0],["2010-09-16",15.4,16.2,15.2,15.92,35225.0],["2010-09-17",15.6,16.8,15.6,16.0,39500.0],["2010-09-20",16.8,17.0,16.2,16.4,18775.0],["2010-09-21",16.6,16.8,16.04,16.32,9700.0],["2010-09-22",16.2,16.72,15.72,16.12,13100.0],["2010-09-23",16.12,16.32,15.6,15.6,6400.0],["2010-09-24",15.68,15.92,15.6,15.68,7325.0],["2010-09-27",15.92,16.76,15.92,16.48,26975.0],["2010-09-28",16.48,16.48,16.0,16.04,7200.0],["2010-09-29",16.04,16.04,15.68,15.8,3150.0],["2010-09-30",16.0,16.16,15.84,16.16,2975.0],["2010-10-01",16.16,16.16,16.0,16.0,3625.0],["2010-10-04",16.0,16.0,15.2,15.28,8275.0],["2010-10-05",15.2,15.68,15.2,15.4,3950.0],["2010-10-06",15.4,15.4,15.28,15.28,575.0],["2010-10-07",15.28,15.28,15.2,15.28,1425.0],["2010-10-08",15.2,15.32,15.2,15.2,5300.0],["2010-10-11",15.32,15.4,15.2,15.4,2200.0],["2010-10-12",15.2,15.24,15.0,15.0,2275.0],["2010-10-13",15.12,15.12,12.6,13.6,17250.0],["2010-10-14",13.8,14.6,13.6,14.0,6100.0],["2010-10-15",14.0,14.36,12.56,12.8,7100.0],["2010-10-18",12.64,12.84,12.2,12.84,11650.0],["2010-10-19",12.64,12.92,12.4,12.48,6750.0],["2010-10-20",12.8,12.92,12.4,12.4,4525.0],["2010-10-21",12.4,12.96,12.4,12.8,5125.0],["2010-10-22",12.8,12.96,12.68,12.8,4750.0],["2010-10-25",12.92,12.92,12.8,12.8,2425.0],["2010-10-26",12.96,13.0,12.8,12.8,2275.0],["2010-10-27",12.8,13.0,12.8,12.8,1525.0],["2010-10-28",12.8,13.08,12.8,13.08,10225.0],["2010-10-29",13.0,13.0,12.8,12.84,3175.0],["2010-11-01",12.88,13.12,12.84,13.12,2100.0],["2010-11-02",13.12,13.12,12.92,12.92,2750.0],["2010-11-03",12.98,13.16,12.98,13.16,5150.0],["2010-11-04",13.16,13.16,12.84,13.16,5800.0],["2010-11-05",13.4,14.6,13.24,14.12,40575.0],["2010-11-08",14.4,15.96,14.4,15.96,155250.0],["2010-11-09",16.16,16.8,16.0,16.8,136700.0],["2010-11-10",16.8,17.0,16.28,16.6,83950.0],["2010-11-11",16.64,17.0,16.4,16.88,52725.0],["2010-11-12",16.8,17.0,16.72,17.0,59200.0],["2010-11-15",17.0,17.0,16.4,16.6,24825.0],["2010-11-16",16.0,16.6,15.8,16.56,26025.0],["2010-11-17",16.48,16.6,16.24,16.6,8325.0],["2010-11-18",16.6,16.72,16.28,16.48,9875.0],["2010-11-19",16.28,16.56,16.0,16.4,10050.0],["2010-11-22",16.56,16.64,15.76,16.2,25750.0],["2010-11-23",16.0,16.72,15.8,16.68,33875.0],["2010-11-24",16.8,16.8,16.4,16.76,19200.0],["2010-11-26",16.76,17.0,16.2,16.8,7350.0],["2010-11-29",16.8,17.12,16.8,16.8,21700.0],["2010-11-30",16.88,17.12,16.8,17.12,7275.0],["2010-12-01",17.12,17.2,16.4,17.0,10325.0],["2010-12-02",17.0,17.0,16.0,16.2,10600.0],["2010-12-03",16.92,16.92,15.6,16.28,13050.0],["2010-12-06",16.12,16.12,14.6,15.32,10700.0],["2010-12-07",14.8,15.0,14.2,14.6,16850.0],["2010-12-08",14.28,14.6,14.0,14.6,23275.0],["2010-12-09",14.44,14.6,14.0,14.0,3875.0],["2010-12-10",14.0,14.6,14.0,14.08,5500.0],["2010-12-13",14.04,15.0,14.04,15.0,3975.0],["2010-12-14",15.0,15.2,14.0,14.0,13625.0],["2010-12-15",14.0,14.4,14.0,14.0,2750.0],["2010-12-16",14.0,14.4,14.0,14.4,2150.0],["2010-12-17",15.0,15.0,14.4,14.4,3050.0],["2010-12-20",14.4,14.8,14.4,14.56,8650.0],["2010-12-21",14.76,14.8,14.68,14.68,4700.0],["2010-12-22",14.66,14.84,14.6,14.6,5475.0],["2010-12-23",14.68,14.92,14.4,14.84,6375.0],["2010-12-27",15.0,15.0,14.6,14.8,7125.0],["2010-12-28",14.84,15.12,14.8,14.8,7500.0],["2010-12-29",15.92,15.96,14.6,14.72,11225.0],["2010-12-30",14.72,15.0,14.4,15.0,5925.0],["2010-12-31",15.0,15.2,14.6,14.6,8625.0],["2011-01-03",15.04,15.2,14.6,15.032,10950.0],["2011-01-04",15.04,15.2,15.0,15.0,2825.0],["2011-01-05",15.16,15.2,15.0,15.12,3850.0],["2011-01-06",15.2,15.56,15.0,15.56,11475.0],["2011-01-07",15.56,15.92,15.4,15.92,26975.0],["2011-01-10",16.08,16.48,16.0,16.2,59525.0],["2011-01-11",16.4,16.88,16.28,16.8,39900.0],["2011-01-12",17.0,17.12,16.8,17.12,35100.0],["2011-01-13",17.2,17.44,16.6,16.8,39825.0],["2011-01-14",17.6,17.6,17.0,17.44,17075.0],["2011-01-18",18.8,19.0,17.24,17.24,42275.0],["2011-01-19",17.48,17.64,17.32,17.32,15425.0],["2011-01-20",17.4,17.92,17.2,17.92,34625.0],["2011-01-21",17.92,18.04,17.32,17.44,17850.0],["2011-01-24",17.36,17.6,17.0,17.0,14650.0],["2011-01-25",17.0,17.28,16.0,17.28,21675.0],["2011-01-26",17.4,17.4,16.64,17.28,14075.0],["2011-01-27",17.28,17.64,16.32,16.32,11750.0],["2011-01-28",16.64,16.8,16.32,16.6,7050.0],["2011-01-31",18.0,18.0,16.6,17.0,11350.0],["2011-02-01",17.04,17.12,17.0,17.12,8200.0],["2011-02-02",17.0,17.16,17.0,17.06,3525.0],["2011-02-03",17.0,17.12,17.0,17.08,5250.0],["2011-02-04",17.08,17.12,16.8,17.06,2375.0],["2011-02-07",16.8,16.96,16.04,16.36,8500.0],["2011-02-08",16.0,16.32,15.4,16.0,16525.0],["2011-02-09",16.0,16.16,15.64,16.0,8575.0],["2011-02-10",16.0,16.16,15.2,15.32,11250.0],["2011-02-11",15.2,15.6,15.2,15.44,8575.0],["2011-02-14",15.44,15.6,14.8,15.2,21250.0],["2011-02-15",15.6,15.6,14.8,15.2,9725.0],["2011-02-16",15.32,15.44,15.0,15.12,8725.0],["2011-02-17",15.0,15.44,14.8,15.0,6125.0],["2011-02-18",15.0,15.12,14.8,14.8,3250.0],["2011-02-22",14.8,15.16,14.8,15.0,9550.0],["2011-02-23",14.8,15.16,14.8,15.0,10075.0],["2011-02-24",15.0,15.0,14.84,14.88,8650.0],["2011-02-25",15.2,15.2,14.8,14.8,2825.0],["2011-02-28",15.08,15.16,14.88,15.16,12900.0],["2011-03-01",14.84,15.0,14.8,14.8,10325.0],["2011-03-02",14.84,14.84,14.24,14.4,7150.0],["2011-03-03",14.24,14.84,14.0,14.8,10900.0],["2011-03-04",14.8,14.8,14.4,14.76,2175.0],["2011-03-07",14.8,14.88,14.4,14.88,7825.0],["2011-03-08",14.88,14.96,14.6,14.96,5175.0],["2011-03-09",14.88,14.88,14.56,14.6,4200.0],["2011-03-10",14.52,14.72,14.52,14.68,3875.0],["2011-03-11",14.52,15.0,14.52,15.0,8725.0],["2011-03-14",14.8,15.0,14.4,14.4,16450.0],["2011-03-15",14.4,14.8,14.28,14.8,8475.0],["2011-03-16",15.0,15.04,14.8,15.04,5600.0],["2011-03-17",15.16,15.36,15.0,15.36,6875.0],["2011-03-18",15.36,15.36,14.84,15.2,3900.0],["2011-03-21",15.2,15.2,14.8,14.8,10625.0],["2011-03-22",14.6,14.8,14.4,14.4,12625.0],["2011-03-23",14.08,14.4,14.08,14.08,2550.0],["2011-03-24",14.08,14.2,14.08,14.2,6525.0],["2011-03-25",14.4,14.4,14.12,14.4,3150.0],["2011-03-28",15.2,15.2,14.4,15.0,9200.0],["2011-03-29",15.0,15.36,14.68,14.68,5600.0],["2011-03-30",14.8,15.0,14.4,14.4,4525.0],["2011-03-31",14.4,14.4,14.0,14.4,12700.0],["2011-04-01",15.0,15.0,13.6,13.6,7275.0],["2011-04-04",13.6,14.0,13.0,13.6,15200.0],["2011-04-05",12.92,13.8,12.88,13.52,6550.0],["2011-04-06",13.0,13.4,13.0,13.0,6175.0],["2011-04-07",13.2,13.2,10.4,12.6,18275.0],["2011-04-08",12.8,13.16,12.4,13.0,5825.0],["2011-04-11",12.6,12.76,12.32,12.4,18975.0],["2011-04-12",12.0,12.4,10.32,11.0,29725.0],["2011-04-13",10.4,12.0,10.4,11.0,5250.0],["2011-04-14",11.0,11.16,11.0,11.16,8200.0],["2011-04-15",11.16,11.8,11.0,11.4,5400.0],["2011-04-18",11.6,12.0,11.2,11.28,5775.0],["2011-04-19",11.56,11.6,11.2,11.56,1400.0],["2011-04-20",11.2,12.8,11.2,12.48,18800.0],["2011-04-21",12.48,12.8,12.28,12.4,3775.0],["2011-04-25",12.2,12.84,11.8,12.4,8325.0],["2011-04-26",12.6,13.16,12.28,12.6,33575.0],["2011-04-27",13.0,13.0,12.56,12.6,9950.0],["2011-04-28",12.6,12.8,12.2,12.2,10200.0],["2011-04-29",12.52,12.6,12.24,12.6,3450.0],["2011-05-02",12.6,12.8,12.56,12.6,9950.0],["2011-05-03",12.48,12.68,12.48,12.48,1850.0],["2011-05-04",12.8,12.8,12.4,12.68,8125.0],["2011-05-05",12.68,12.68,12.48,12.56,2850.0],["2011-05-06",12.6,12.6,12.56,12.6,3500.0],["2011-05-09",12.6,12.8,12.44,12.8,3925.0],["2011-05-10",12.8,12.88,12.48,12.6,4900.0],["2011-05-11",12.52,12.96,12.48,12.52,5700.0],["2011-05-12",12.52,12.6,12.4,12.4,3100.0],["2011-05-13",12.4,12.48,12.2,12.2,1425.0],["2011-05-16",12.2,12.4,12.08,12.08,5700.0],["2011-05-17",12.04,12.2,11.0,11.2,11900.0],["2011-05-18",12.64,12.64,11.6,11.8,2575.0],["2011-05-19",11.04,11.32,11.04,11.2,2650.0],["2011-05-20",11.4,12.44,11.2,12.44,4550.0],["2011-05-23",11.6,12.6,11.6,12.4,5625.0],["2011-05-24",12.52,12.84,11.4,12.6,19100.0],["2011-05-25",12.8,13.0,12.64,12.84,11375.0],["2011-05-26",12.92,13.08,12.84,12.92,5600.0],["2011-05-27",13.08,13.2,12.64,13.04,12350.0],["2011-05-31",13.04,13.2,13.04,13.16,15275.0],["2011-06-01",13.16,13.28,13.16,13.28,4475.0],["2011-06-02",13.2,13.28,12.8,12.8,12600.0],["2011-06-03",12.8,12.8,12.48,12.48,3475.0],["2011-06-06",12.48,12.88,12.48,12.6,3650.0],["2011-06-07",12.2,12.88,11.4,12.8,8400.0],["2011-06-08",11.4,12.72,11.4,11.44,5275.0],["2011-06-09",12.72,12.8,12.0,12.0,6450.0],["2011-06-10",12.28,12.28,11.44,12.28,4025.0],["2011-06-13",12.36,12.36,11.44,11.44,3650.0],["2011-06-14",11.4,12.0,11.4,11.6,10575.0],["2011-06-15",11.24,11.4,11.0,11.0,4650.0],["2011-06-16",10.76,11.2,10.76,11.08,11950.0],["2011-06-17",11.12,11.2,11.0,11.0,2800.0],["2011-06-20",11.0,11.0,10.8,10.84,12575.0],["2011-06-21",10.84,11.16,10.84,11.0,3725.0],["2011-06-22",10.92,11.16,10.92,10.92,3050.0],["2011-06-23",10.92,11.0,10.84,10.84,2225.0],["2011-06-24",11.0,11.08,10.8,10.8,4225.0],["2011-06-27",10.84,10.92,10.8,10.88,2925.0],["2011-06-28",10.96,11.0,10.8,11.0,17675.0],["2011-06-29",10.8,11.0,10.6,10.6,5675.0],["2011-06-30",10.6,10.6,8.0,9.2,20600.0],["2011-07-01",9.2,11.8,9.2,9.6,5100.0],["2011-07-05",9.5,11.12,9.5,9.68,2975.0],["2011-07-06",9.68,9.68,9.68,9.68,200.0],["2011-07-07",9.72,10.56,9.2,10.0,4425.0],["2011-07-08",10.2,10.2,9.8,9.8,2300.0],["2011-07-11",10.0,10.0,9.28,9.44,2025.0],["2011-07-12",9.44,9.8,9.44,9.8,1175.0],["2011-07-13",9.6,9.8,9.6,9.6,1125.0],["2011-07-14",9.52,10.4,9.4,9.4,1350.0],["2011-07-15",10.0,10.0,9.4,9.4,800.0],["2011-07-18",9.4,10.12,9.4,10.12,5375.0],["2011-07-19",10.12,10.12,9.8,9.92,2350.0],["2011-07-20",10.0,10.12,9.92,10.08,1350.0],["2011-07-21",10.12,10.12,9.76,9.76,7300.0],["2011-07-22",9.76,10.12,9.72,9.72,1975.0],["2011-07-25",9.72,10.0,9.72,9.96,2100.0],["2011-07-26",9.64,9.92,9.24,9.4,8825.0],["2011-07-27",9.4,10.04,9.0,9.2,5775.0],["2011-07-28",9.28,10.0,9.2,10.0,4175.0],["2011-07-29",9.8,9.96,9.2,9.2,3175.0],["2011-08-01",9.6,9.6,9.0,9.4,4000.0],["2011-08-02",8.84,9.2,8.4,8.4,2000.0],["2011-08-03",8.4,8.4,8.08,8.08,2900.0],["2011-08-04",8.4,9.8,8.4,8.4,3450.0],["2011-08-05",8.6,8.6,8.0,8.0,12275.0],["2011-08-08",8.0,8.36,8.0,8.0,14425.0],["2011-08-09",8.0,8.2,5.76,8.04,7375.0],["2011-08-10",8.2,8.8,8.2,8.8,3850.0],["2011-08-11",9.0,9.0,8.64,9.0,2575.0],["2011-08-12",9.2,9.24,8.88,9.24,2800.0],["2011-08-15",9.24,9.28,8.88,8.92,5075.0],["2011-08-16",8.96,8.96,8.8,8.8,3550.0],["2011-08-17",8.8,8.8,8.4,8.4,800.0],["2011-08-18",8.4,8.4,8.4,8.4,2475.0],["2011-08-19",8.4,8.8,8.4,8.4,2650.0],["2011-08-22",8.4,8.4,7.24,7.6,5950.0],["2011-08-23",7.6,7.8,7.6,7.64,2400.0],["2011-08-24",7.6,7.64,7.28,7.28,1025.0],["2011-08-25",7.28,7.28,7.24,7.24,825.0],["2011-08-26",7.28,7.36,7.28,7.36,150.0],["2011-08-29",7.28,7.28,7.0,7.0,5575.0],["2011-08-30",7.0,7.36,7.0,7.08,1825.0],["2011-08-31",7.12,7.2,7.12,7.12,1425.0],["2011-09-01",7.0,7.52,6.6,7.4,9300.0],["2011-09-02",7.36,7.96,7.2,7.92,4700.0],["2011-09-06",7.92,8.0,7.92,7.92,2200.0],["2011-09-07",7.92,7.96,7.0,7.36,4450.0],["2011-09-08",7.0,7.0,6.44,6.8,4125.0],["2011-09-09",6.52,6.88,6.4,6.4,1550.0],["2011-09-12",6.0,6.64,6.0,6.12,3800.0],["2011-09-13",6.2,6.48,6.0,6.48,4550.0],["2011-09-14",6.4,7.76,6.2,7.2,7150.0],["2011-09-15",7.68,8.0,7.6,8.0,4375.0],["2011-09-16",8.0,9.28,8.0,9.28,5525.0],["2011-09-19",9.28,9.36,8.6,8.92,4675.0],["2011-09-20",9.0,9.2,8.6,8.6,1775.0],["2011-09-21",8.2,8.2,7.04,7.4,5975.0],["2011-09-22",6.84,7.8,6.12,7.8,3400.0],["2011-09-23",7.0,7.0,6.8,6.8,175.0],["2011-09-26",6.04,6.6,4.2,5.2,8300.0],["2011-09-27",5.4,6.96,5.2,5.4,5675.0],["2011-09-28",5.24,6.56,5.24,6.4,1850.0],["2011-09-29",5.96,6.36,5.72,6.0,2125.0],["2011-09-30",5.24,7.8,5.24,7.8,8675.0],["2011-10-03",7.8,8.2,5.24,5.6,14075.0],["2011-10-04",5.44,6.6,5.24,6.08,3450.0],["2011-10-05",6.12,6.12,6.12,6.12,950.0],["2011-10-06",5.52,6.0,5.52,6.0,1975.0],["2011-10-07",6.08,6.12,6.08,6.12,1125.0],["2011-10-10",6.12,6.12,5.72,5.96,950.0],["2011-10-11",6.48,6.48,5.96,6.0,2600.0],["2011-10-12",6.0,6.4,6.0,6.16,2900.0],["2011-10-13",5.48,6.4,5.44,5.44,1975.0],["2011-10-14",4.44,7.0,4.44,6.0,28525.0],["2011-10-17",6.08,6.08,6.08,6.08,225.0],["2011-10-18",6.32,6.48,5.36,6.48,1025.0],["2011-10-19",6.4,7.0,6.4,6.8,1150.0],["2011-10-20",7.2,7.4,6.8,7.4,3750.0],["2011-10-21",10.0,10.0,7.0,7.04,1250.0],["2011-10-24",7.6,7.6,6.2,7.56,1175.0],["2011-10-25",7.56,7.56,6.44,6.44,2875.0],["2011-10-26",6.4,6.6,6.4,6.6,800.0],["2011-10-27",7.0,7.8,6.6,7.48,8725.0],["2011-10-28",7.52,7.96,7.52,7.6,1425.0],["2011-10-31",7.48,7.8,7.48,7.76,1200.0],["2011-11-01",7.76,7.76,7.2,7.2,3325.0],["2011-11-02",7.04,7.2,6.2,6.4,2925.0],["2011-11-03",6.2,7.0,6.2,7.0,2050.0],["2011-11-04",6.2,6.68,6.2,6.32,2025.0],["2011-11-07",6.32,6.32,6.32,6.32,475.0],["2011-11-08",6.28,6.32,6.04,6.32,4275.0],["2011-11-09",6.0,6.72,6.0,6.32,1550.0],["2011-11-10",6.08,6.32,6.0,6.0,4750.0],["2011-11-11",5.64,6.4,5.4,6.4,6275.0],["2011-11-14",6.6,7.08,6.2,7.08,5650.0],["2011-11-15",6.6,6.6,6.4,6.52,525.0],["2011-11-16",6.52,6.52,6.2,6.24,1550.0],["2011-11-17",6.2,6.56,6.2,6.56,1600.0],["2011-11-18",4.8,6.6,4.8,6.2,925.0],["2011-11-21",4.8,6.2,4.8,5.2,3775.0],["2011-11-22",4.8,6.0,4.8,6.0,3475.0],["2011-11-23",5.2,5.6,5.2,5.56,2025.0],["2011-11-25",5.0,5.4,5.0,5.4,1125.0],["2011-11-28",5.0,5.4,4.88,5.12,2000.0],["2011-11-29",4.92,5.0,4.8,4.8,3825.0],["2011-11-30",4.8,5.2,4.8,4.8,3400.0],["2011-12-01",4.88,4.88,4.88,4.88,600.0],["2011-12-02",5.2,5.56,5.12,5.56,5075.0],["2011-12-05",5.56,5.6,5.2,5.2,7175.0],["2011-12-06",5.6,6.12,5.2,6.12,2100.0],["2011-12-07",5.2,6.4,5.2,6.0,3700.0],["2011-12-08",5.2,5.68,5.2,5.4,4975.0],["2011-12-09",5.16,5.4,5.0,5.2,3325.0],["2011-12-12",5.08,5.32,5.0,5.0,1300.0],["2011-12-13",5.0,5.2,4.8,5.0,6850.0],["2011-12-14",5.0,5.0,4.8,4.8,2450.0],["2011-12-15",5.0,5.4,5.0,5.0,975.0],["2011-12-16",5.0,5.36,4.84,4.84,3425.0],["2011-12-19",5.08,5.08,5.0,5.0,725.0],["2011-12-20",5.0,5.0,4.8,4.84,6950.0],["2011-12-21",4.8,5.2,4.8,5.2,2775.0],["2011-12-22",5.48,5.48,4.88,5.4,8650.0],["2011-12-23",5.2,5.4,4.88,5.0,5775.0],["2011-12-27",5.0,5.2,4.96,5.2,1425.0],["2011-12-28",5.4,5.68,4.88,4.88,4000.0],["2011-12-29",5.16,5.2,4.88,5.0,3950.0],["2011-12-30",5.16,5.16,4.88,4.88,3125.0],["2012-01-03",4.96,6.0,4.96,5.6,6300.0],["2012-01-04",6.0,6.0,5.72,5.76,4275.0],["2012-01-05",6.0,6.0,5.6,5.6,4200.0],["2012-01-06",5.6,6.0,5.56,5.56,1475.0],["2012-01-09",5.6,6.0,5.24,6.0,3475.0],["2012-01-10",6.04,6.32,6.0,6.32,8425.0],["2012-01-11",6.32,6.4,6.0,6.2,1475.0],["2012-01-12",6.56,7.8,6.56,7.8,2550.0],["2012-01-13",7.8,7.8,6.8,7.2,1375.0],["2012-01-17",7.12,7.12,6.36,6.8,2300.0],["2012-01-18",6.8,6.8,5.2,6.0,5875.0],["2012-01-19",5.2,6.0,5.2,6.0,2975.0],["2012-01-20",6.12,6.2,5.6,6.2,3075.0],["2012-01-23",6.2,6.6,5.8,6.0,3625.0],["2012-01-24",6.6,6.6,6.04,6.04,1275.0],["2012-01-25",6.04,6.2,6.04,6.08,1050.0],["2012-01-26",6.8,6.8,6.6,6.6,1975.0],["2012-01-27",6.08,6.28,6.08,6.2,1025.0],["2012-01-30",6.04,6.6,6.0,6.4,3125.0],["2012-01-31",6.6,6.8,6.6,6.76,1975.0],["2012-02-01",6.96,7.4,6.96,7.36,14850.0],["2012-02-02",7.2,7.4,6.8,6.92,5625.0],["2012-02-03",6.92,7.2,6.84,6.88,4325.0],["2012-02-06",7.0,7.08,6.8,6.88,4525.0],["2012-02-07",6.96,7.0,5.68,5.96,13450.0],["2012-02-08",6.08,6.76,6.08,6.6,6450.0],["2012-02-09",6.88,7.0,6.32,6.96,3200.0],["2012-02-10",7.2,7.2,6.8,7.0,4700.0],["2012-02-13",7.0,7.2,6.4,6.96,4450.0],["2012-02-14",7.2,7.4,7.0,7.4,5975.0],["2012-02-15",7.4,8.36,7.4,7.96,17050.0],["2012-02-16",7.72,7.96,7.6,7.76,7225.0],["2012-02-17",7.92,7.96,7.8,7.8,3150.0],["2012-02-21",7.52,7.96,7.4,7.44,7675.0],["2012-02-22",7.2,7.56,7.2,7.52,16100.0],["2012-02-23",7.6,7.68,7.0,7.6,9875.0],["2012-02-24",7.4,7.56,7.0,7.4,2275.0],["2012-02-27",7.6,7.68,7.4,7.68,2700.0],["2012-02-28",7.76,7.76,7.28,7.28,1925.0],["2012-02-29",7.24,7.24,6.64,7.0,3800.0],["2012-03-01",7.0,7.0,7.0,7.0,225.0],["2012-03-02",7.0,7.4,7.0,7.2,1300.0],["2012-03-05",7.0,7.4,6.4,6.4,4875.0],["2012-03-06",6.4,6.96,6.36,6.96,10325.0],["2012-03-07",6.8,7.36,6.8,7.0,4000.0],["2012-03-08",6.8,7.0,6.8,7.0,375.0],["2012-03-09",6.8,7.0,6.8,6.8,575.0],["2012-03-12",7.0,7.08,6.32,6.32,3475.0],["2012-03-13",6.32,6.32,6.0,6.12,1475.0],["2012-03-14",6.0,6.0,5.72,5.72,2450.0],["2012-03-15",5.64,5.92,5.64,5.92,1250.0],["2012-03-16",5.72,5.8,5.2,5.6,8775.0],["2012-03-19",5.2,5.68,5.2,5.32,3850.0],["2012-03-20",5.32,5.4,5.2,5.4,2675.0],["2012-03-21",5.32,5.32,5.04,5.12,7375.0],["2012-03-22",5.32,5.56,5.28,5.28,3250.0],["2012-03-23",5.12,5.4,5.12,5.36,3925.0],["2012-03-26",5.2,5.6,5.08,5.28,3525.0],["2012-03-27",5.2,5.24,5.12,5.24,4300.0],["2012-03-28",5.0,5.08,4.8,4.92,17150.0],["2012-03-29",5.0,5.0,4.08,4.4,3175.0],["2012-03-30",4.4,5.0,4.4,5.0,5000.0],["2012-04-02",4.64,5.4,4.64,5.2,2875.0],["2012-04-03",5.36,5.36,4.8,4.8,2750.0],["2012-04-04",5.0,5.0,4.64,4.68,2900.0],["2012-04-05",4.8,5.2,4.68,5.2,5375.0],["2012-04-09",5.2,5.4,4.68,5.36,2175.0],["2012-04-10",5.24,5.36,4.88,4.88,5775.0],["2012-04-11",4.88,4.96,4.6,4.68,5425.0],["2012-04-12",4.6,4.6,4.2,4.2,11225.0],["2012-04-13",4.6,4.6,4.2,4.2,1225.0],["2012-04-16",4.32,4.4,4.12,4.12,4500.0],["2012-04-17",4.12,4.36,4.12,4.24,11725.0],["2012-04-18",4.12,4.24,4.12,4.12,2475.0],["2012-04-19",4.16,4.16,4.04,4.16,2700.0],["2012-04-20",4.16,4.16,4.0,4.04,8775.0],["2012-04-23",4.04,4.04,3.96,3.96,3575.0],["2012-04-24",4.04,4.04,3.6,4.04,4300.0],["2012-04-25",4.04,4.12,3.604,3.68,1600.0],["2012-04-26",3.6,3.996,3.6,3.996,3225.0],["2012-04-27",3.0,4.0,3.0,3.796,5200.0],["2012-04-30",3.0,4.0,3.0,3.24,4725.0],["2012-05-01",3.28,3.6,3.28,3.28,900.0],["2012-05-02",3.28,3.28,3.28,3.28,0.0],["2012-05-03",3.6,3.6,3.24,3.24,1400.0],["2012-05-04",3.4,3.4,3.2,3.4,1800.0],["2012-05-07",3.4,3.4,3.04,3.28,2375.0],["2012-05-08",3.4,3.4,2.02,2.58,7825.0],["2012-05-09",3.0,3.0,2.084,2.084,3950.0],["2012-05-10",2.124,2.32,2.124,2.212,1675.0],["2012-05-11",2.164,2.4,2.164,2.4,800.0],["2012-05-14",2.6,3.26,2.6,2.8,2800.0],["2012-05-15",3.16,3.16,2.404,2.72,2075.0],["2012-05-16",2.404,3.0,2.404,2.8,2875.0],["2012-05-17",3.16,3.16,2.76,2.76,4500.0],["2012-05-18",2.76,2.76,2.76,2.76,3875.0],["2012-05-21",3.16,3.16,2.76,2.8,1400.0],["2012-05-22",3.16,3.16,2.8,2.84,4100.0],["2012-05-23",2.8,3.2,2.8,3.2,1350.0],["2012-05-24",3.12,3.32,3.12,3.28,6150.0],["2012-05-25",3.6,4.2,3.6,3.84,11275.0],["2012-05-29",4.08,4.6,4.0,4.28,48425.0],["2012-05-30",4.32,4.56,4.28,4.52,33075.0],["2012-05-31",4.76,5.0,4.6,5.0,25125.0],["2012-06-01",4.96,5.08,4.8,5.04,9050.0],["2012-06-04",4.8,5.12,4.76,4.8,4900.0],["2012-06-05",4.8,5.0,4.4,4.96,15900.0],["2012-06-06",4.8,4.84,3.82,4.08,25150.0],["2012-06-07",3.82,4.24,3.8,4.2,12050.0],["2012-06-08",4.08,4.08,3.84,3.84,900.0],["2012-06-11",3.844,4.6,3.844,4.6,2200.0],["2012-06-12",4.96,5.04,4.72,4.88,7600.0],["2012-06-13",4.76,4.92,4.6,4.64,9800.0],["2012-06-14",4.6,4.68,4.6,4.64,2150.0],["2012-06-15",4.52,4.52,4.2,4.2,2625.0],["2012-06-18",4.12,4.12,4.0,4.12,12325.0],["2012-06-19",4.36,4.4,4.2,4.4,1700.0],["2012-06-20",4.24,4.4,4.16,4.4,600.0],["2012-06-21",4.4,5.0,4.4,4.6,5950.0],["2012-06-22",4.6,4.64,4.48,4.48,1325.0],["2012-06-25",4.2,4.32,3.84,4.2,9150.0],["2012-06-26",4.32,4.32,3.848,4.0,1550.0],["2012-06-27",4.0,4.12,4.0,4.12,5475.0],["2012-06-28",4.12,4.12,4.12,4.12,25.0],["2012-06-29",3.84,4.12,3.84,4.0,2225.0],["2012-07-02",4.0,4.04,3.82,4.04,6700.0],["2012-07-03",3.82,3.84,3.76,3.76,9600.0],["2012-07-05",3.8,3.804,3.3,3.8,5850.0],["2012-07-06",3.76,3.76,3.76,3.76,375.0],["2012-07-09",4.0,5.0,4.0,4.8,4675.0],["2012-07-10",4.8,4.96,4.8,4.88,600.0],["2012-07-11",4.8,4.84,4.72,4.84,2575.0],["2012-07-12",4.88,4.92,4.88,4.92,8700.0],["2012-07-13",4.92,5.12,4.92,5.12,3000.0],["2012-07-16",5.08,5.16,5.04,5.08,4300.0],["2012-07-17",5.16,5.4,5.04,5.4,12400.0],["2012-07-18",5.56,5.8,5.28,5.6,10125.0],["2012-07-19",5.6,5.8,5.08,5.6,8550.0],["2012-07-20",5.6,5.6,5.6,5.6,1250.0],["2012-07-23",5.24,5.6,5.08,5.08,1200.0],["2012-07-24",5.08,5.08,4.96,4.96,2675.0],["2012-07-25",4.8,5.2,4.4,5.2,3425.0],["2012-07-26",5.2,5.2,4.88,5.0,750.0],["2012-07-27",4.88,5.0,4.88,4.96,2675.0],["2012-07-30",5.0,5.0,4.24,4.48,4450.0],["2012-07-31",4.28,4.8,4.28,4.6,1100.0],["2012-08-01",4.6,4.6,4.28,4.28,1000.0],["2012-08-02",4.48,5.0,4.48,5.0,4075.0],["2012-08-03",5.0,5.0,4.28,4.32,2475.0],["2012-08-06",4.36,4.36,4.2,4.2,3750.0],["2012-08-07",4.2,4.32,4.08,4.32,2150.0],["2012-08-08",4.4,4.6,4.12,4.6,2175.0],["2012-08-09",4.8,4.8,4.2,4.48,3850.0],["2012-08-10",4.48,4.52,4.12,4.4,7050.0],["2012-08-13",4.4,4.4,4.16,4.2,2650.0],["2012-08-14",4.08,4.48,4.08,4.4,6050.0],["2012-08-15",4.6,5.28,4.6,5.24,12625.0],["2012-08-16",5.28,5.44,5.2,5.44,8575.0],["2012-08-17",5.44,5.44,5.0,5.2,7300.0],["2012-08-20",5.44,5.44,4.4,4.48,10125.0],["2012-08-21",4.52,4.76,3.96,4.0,57950.0],["2012-08-22",4.36,4.36,4.36,4.36,1125.0],["2012-08-23",4.36,4.36,4.04,4.12,6375.0],["2012-08-24",4.12,4.32,4.04,4.04,6100.0],["2012-08-27",4.32,4.32,3.8,4.16,11825.0],["2012-08-28",4.28,4.56,4.2,4.4,8650.0],["2012-08-29",4.4,4.48,4.4,4.44,6650.0],["2012-08-30",4.48,4.48,4.32,4.4,4975.0],["2012-08-31",4.4,4.4,4.32,4.36,800.0],["2012-09-04",4.28,4.36,4.16,4.2,7800.0],["2012-09-05",4.32,4.32,4.08,4.08,7000.0],["2012-09-06",4.08,4.08,3.76,3.84,8875.0],["2012-09-07",4.0,4.0,2.964,3.02,24675.0],["2012-09-10",3.02,4.04,2.8,4.04,18575.0],["2012-09-11",4.04,4.04,3.2,3.84,11325.0],["2012-09-12",3.8,3.8,3.14,3.204,7725.0],["2012-09-13",3.204,3.6,3.14,3.4,2225.0],["2012-09-14",3.12,3.58,3.12,3.58,1875.0],["2012-09-17",3.14,3.6,3.12,3.2,10150.0],["2012-09-18",3.12,3.6,3.04,3.52,15150.0],["2012-09-19",3.6,3.6,3.2,3.4,800.0],["2012-09-20",3.4,3.8,3.4,3.4,2850.0],["2012-09-21",3.2,3.76,3.2,3.4,2925.0],["2012-09-24",3.04,3.2,3.04,3.16,2925.0],["2012-09-25",3.16,3.4,3.08,3.16,3575.0],["2012-09-26",3.16,3.2,3.04,3.12,4350.0],["2012-09-27",3.12,3.32,3.08,3.08,4325.0],["2012-09-28",3.32,3.32,3.0,3.08,2800.0],["2012-10-01",3.2,3.4,3.08,3.4,5750.0],["2012-10-02",3.4,3.4,3.0,3.0,7825.0],["2012-10-03",3.0,3.2,3.0,3.2,900.0],["2012-10-04",3.2,3.56,3.2,3.44,1025.0],["2012-10-05",3.0,3.2,2.96,2.96,17325.0],["2012-10-08",3.0,3.16,2.88,3.16,1250.0],["2012-10-09",3.16,3.16,3.0,3.0,1625.0],["2012-10-10",3.0,3.0,3.0,3.0,625.0],["2012-10-11",3.0,3.16,3.0,3.08,125.0],["2012-10-12",3.08,3.16,2.8,3.04,6000.0],["2012-10-15",3.18,3.84,3.18,3.544,48625.0],["2012-10-16",3.64,3.8,3.548,3.7,42850.0],["2012-10-17",3.84,3.92,3.72,3.92,20725.0],["2012-10-18",3.88,4.04,3.252,3.628,31450.0],["2012-10-19",4.04,4.04,3.6,3.86,21950.0],["2012-10-22",3.88,3.92,3.64,3.76,6500.0],["2012-10-23",3.8,4.0,3.68,3.92,9525.0],["2012-10-24",4.0,4.16,4.0,4.08,18800.0],["2012-10-25",4.04,4.08,3.72,3.92,6800.0],["2012-10-26",3.92,4.04,3.72,4.04,3025.0],["2012-10-31",4.04,4.04,3.72,3.8,2900.0],["2012-11-01",3.6,4.04,3.6,4.0,6125.0],["2012-11-02",4.04,4.04,3.84,3.84,1600.0],["2012-11-05",4.2,4.4,3.96,4.24,35125.0],["2012-11-06",4.0,4.26,3.72,3.72,29550.0],["2012-11-07",3.72,3.96,3.72,3.96,4475.0],["2012-11-08",3.96,3.96,3.72,3.96,12225.0],["2012-11-09",3.8,4.2,3.8,4.0,12275.0],["2012-11-12",4.0,4.6,3.8,4.16,12075.0],["2012-11-13",4.24,4.6,4.16,4.52,16925.0],["2012-11-14",4.52,4.56,4.28,4.48,21250.0],["2012-11-15",4.52,4.52,3.6,3.92,27425.0],["2012-11-16",3.92,3.92,3.12,3.4,33400.0],["2012-11-19",3.596,4.48,3.56,4.32,9750.0],["2012-11-20",4.04,4.32,3.84,3.92,8025.0],["2012-11-21",4.0,4.36,3.56,4.08,6825.0],["2012-11-23",4.04,4.08,3.56,4.0,5400.0],["2012-11-26",3.56,4.08,3.56,3.76,2300.0],["2012-11-27",3.72,4.16,3.56,4.16,18000.0],["2012-11-28",4.16,4.28,4.0,4.16,35775.0],["2012-11-29",4.16,4.28,4.12,4.2,12700.0],["2012-11-30",4.24,4.28,4.08,4.16,4950.0],["2012-12-03",4.16,4.16,3.96,3.96,4925.0],["2012-12-04",3.92,4.32,3.72,3.72,20225.0],["2012-12-05",3.72,4.08,3.6,4.0,9950.0],["2012-12-06",4.0,4.24,3.6,4.12,13700.0],["2012-12-07",4.0,4.0,3.72,3.88,28450.0],["2012-12-10",3.92,3.92,3.72,3.768,3850.0],["2012-12-11",3.8,4.04,3.8,3.884,5350.0],["2012-12-12",3.92,3.96,3.884,3.884,3925.0],["2012-12-13",3.884,3.96,3.84,3.96,4525.0],["2012-12-14",3.96,3.96,3.8,3.88,2850.0],["2012-12-17",3.8,3.92,3.8,3.8,8525.0],["2012-12-18",3.96,3.96,3.72,3.76,3825.0],["2012-12-19",3.76,3.76,3.56,3.56,19675.0],["2012-12-20",3.6,3.6,3.44,3.44,5775.0],["2012-12-21",3.44,3.48,3.16,3.4,12075.0],["2012-12-24",3.28,3.4,3.28,3.28,2600.0],["2012-12-26",3.2,3.44,3.12,3.12,4175.0],["2012-12-27",3.6,3.6,3.12,3.2,2475.0],["2012-12-28",3.32,3.44,3.04,3.12,2650.0],["2012-12-31",3.12,3.2,3.04,3.16,5525.0],["2013-01-02",3.16,3.2,3.0,3.08,9025.0],["2013-01-03",3.0,3.08,2.96,3.0,11300.0],["2013-01-04",2.98,3.0,2.96,2.96,2800.0],["2013-01-07",2.96,3.0,2.84,2.88,4875.0],["2013-01-08",2.84,2.84,2.44,2.68,10675.0],["2013-01-09",2.76,2.76,2.48,2.48,10450.0],["2013-01-10",2.48,2.52,2.44,2.44,5825.0],["2013-01-11",2.44,2.46,2.4,2.4,9525.0],["2013-01-14",2.4,2.42,2.12,2.28,13800.0],["2013-01-15",2.24,2.28,1.76,2.08,33625.0],["2013-01-16",2.048,2.232,2.048,2.048,10125.0],["2013-01-17",2.16,2.56,2.16,2.48,5150.0],["2013-01-18",2.6,2.92,2.6,2.92,12575.0],["2013-01-22",3.0,3.12,2.88,2.88,20800.0],["2013-01-23",3.24,3.36,2.96,3.2,7950.0],["2013-01-24",3.2,3.2,2.84,2.84,4425.0],["2013-01-25",2.94,3.04,2.8,2.8,13425.0],["2013-01-28",2.88,3.16,2.84,3.16,6700.0],["2013-01-29",3.08,3.08,2.8,3.08,1350.0],["2013-01-30",3.08,3.08,2.88,2.88,1525.0],["2013-01-31",2.88,2.88,2.88,2.88,2150.0],["2013-02-01",2.88,3.08,2.88,3.04,8725.0],["2013-02-04",3.04,3.08,2.96,3.08,11075.0],["2013-02-05",3.12,3.16,3.0,3.04,7975.0],["2013-02-06",3.04,3.12,3.0,3.12,11625.0],["2013-02-07",3.16,3.28,3.14,3.28,8375.0],["2013-02-08",3.44,3.44,3.24,3.28,7425.0],["2013-02-11",3.212,3.36,3.14,3.14,3075.0],["2013-02-12",3.2,3.2,2.92,2.92,7775.0],["2013-02-13",2.92,2.98,2.6,2.88,6975.0],["2013-02-14",2.88,3.12,2.8,3.12,6825.0],["2013-02-15",2.64,3.12,2.64,3.04,6275.0],["2013-02-19",2.88,3.04,2.64,2.92,11075.0],["2013-02-20",2.8,2.8,2.64,2.64,3125.0],["2013-02-21",2.64,3.04,2.6,2.6,4550.0],["2013-02-22",2.6,2.8,2.6,2.6,2025.0],["2013-02-25",2.6,2.6,2.48,2.48,5275.0],["2013-02-26",2.72,2.76,2.72,2.76,7000.0],["2013-02-27",2.44,2.6,2.44,2.6,4625.0],["2013-02-28",2.6,2.6,2.48,2.52,4650.0],["2013-03-01",2.52,2.52,2.32,2.32,2850.0],["2013-03-04",2.4,2.6,2.32,2.6,12225.0],["2013-03-05",2.48,2.48,2.44,2.44,9500.0],["2013-03-06",2.336,2.4,2.204,2.28,14625.0],["2013-03-07",2.24,2.28,2.2,2.204,5525.0],["2013-03-08",2.28,2.48,2.204,2.208,6625.0],["2013-03-11",2.212,2.36,2.2,2.36,6350.0],["2013-03-12",2.28,3.08,2.24,3.08,32750.0],["2013-03-13",3.08,3.08,2.84,2.92,1650.0],["2013-03-14",2.8,2.8,2.4,2.6,4875.0],["2013-03-15",2.64,2.72,2.64,2.72,1700.0],["2013-03-18",2.58,3.12,2.58,3.0,19225.0],["2013-03-19",2.96,3.08,2.96,3.04,5775.0],["2013-03-20",3.04,3.08,3.036,3.06,19600.0],["2013-03-21",3.06,3.2,3.06,3.06,11525.0],["2013-03-22",3.08,3.08,3.0,3.0,3675.0],["2013-03-25",3.08,3.08,2.8,3.04,13225.0],["2013-03-26",3.08,3.08,2.8,2.96,8350.0],["2013-03-27",3.08,3.08,2.8,3.0,3925.0],["2013-03-28",2.98,3.0,2.82,2.82,1700.0],["2013-04-01",3.0,3.0,2.84,2.84,10325.0],["2013-04-02",2.98,2.98,2.84,2.92,4925.0],["2013-04-03",2.96,2.96,2.92,2.92,1000.0],["2013-04-04",2.6,2.8,2.52,2.8,16825.0],["2013-04-05",2.84,2.96,2.8,2.8,11375.0],["2013-04-08",2.98,2.98,2.6,2.6,6375.0],["2013-04-09",2.88,2.92,2.64,2.64,1625.0],["2013-04-10",2.64,2.88,2.64,2.8,2175.0],["2013-04-11",2.8,2.8,2.76,2.8,2800.0],["2013-04-12",2.8,2.98,2.8,2.8,5100.0],["2013-04-15",2.84,2.84,2.68,2.68,1725.0],["2013-04-16",2.76,2.76,2.68,2.68,675.0],["2013-04-17",2.72,2.76,2.6,2.6,10375.0],["2013-04-18",2.52,2.68,2.48,2.6,12150.0],["2013-04-19",2.72,2.72,2.6,2.72,6000.0],["2013-04-22",2.72,2.72,2.54,2.54,6450.0],["2013-04-23",2.62,2.7,2.52,2.6,2075.0],["2013-04-24",2.54,2.64,2.48,2.64,8100.0],["2013-04-25",2.72,2.72,2.54,2.56,2675.0],["2013-04-26",2.56,2.64,2.54,2.54,3175.0],["2013-04-29",2.54,2.66,2.5,2.5,5575.0],["2013-04-30",2.5,2.644,2.5,2.6,8450.0],["2013-05-01",2.64,2.74,2.64,2.74,1875.0],["2013-05-02",2.56,2.72,2.52,2.7,5600.0],["2013-05-03",2.74,2.74,2.56,2.56,1725.0],["2013-05-06",2.56,2.7,2.4,2.4,21500.0],["2013-05-07",2.16,2.4,1.84,2.1,64475.0],["2013-05-08",2.08,2.08,1.84,1.84,32275.0],["2013-05-09",1.9,1.96,1.84,1.9,4550.0],["2013-05-10",1.9,1.92,1.84,1.84,6350.0],["2013-05-13",1.84,1.92,1.8,1.92,2575.0],["2013-05-14",1.8,1.848,1.8,1.84,7350.0],["2013-05-15",1.84,1.92,1.64,1.92,11625.0],["2013-05-16",1.84,2.036,1.84,1.96,4775.0],["2013-05-17",2.02,2.16,1.82,2.16,20450.0],["2013-05-20",2.008,2.28,2.008,2.12,6050.0],["2013-05-21",2.1,2.2,2.0,2.2,2050.0],["2013-05-22",2.2,2.2,2.0,2.08,825.0],["2013-05-23",2.08,2.08,1.88,2.0,7575.0],["2013-05-24",1.9,1.9,1.9,1.9,575.0],["2013-05-28",1.92,1.92,1.88,1.92,9275.0],["2013-05-29",1.92,2.32,1.8,2.32,13975.0],["2013-05-30",2.3,2.56,2.16,2.56,21175.0],["2013-05-31",2.64,2.64,2.392,2.56,8325.0],["2013-06-03",2.56,2.64,2.524,2.56,6025.0],["2013-06-04",2.68,2.94,2.636,2.94,194475.0],["2013-06-05",2.948,3.36,2.94,3.16,202600.0],["2013-06-06",3.212,3.48,3.16,3.34,204125.0],["2013-06-07",3.34,3.44,3.3,3.4,80150.0],["2013-06-10",3.36,3.36,2.84,2.84,80025.0],["2013-06-11",2.88,3.04,2.8,3.0,61125.0],["2013-06-12",3.04,3.04,2.62,2.82,56375.0],["2013-06-13",2.8,2.804,2.44,2.8,64825.0],["2013-06-14",2.92,2.96,2.6,2.76,6775.0],["2013-06-17",2.76,3.2,2.708,3.08,34275.0],["2013-06-18",3.06,3.06,2.932,2.94,6525.0],["2013-06-19",3.0,3.0,2.74,2.78,9175.0],["2013-06-20",2.64,2.84,2.54,2.76,25175.0],["2013-06-21",2.76,2.82,2.62,2.76,9450.0],["2013-06-24",2.76,2.76,2.4,2.44,16775.0],["2013-06-25",2.56,2.68,2.48,2.48,9675.0],["2013-06-26",2.4,2.4,2.04,2.16,25150.0],["2013-06-27",2.24,2.3,2.12,2.3,5525.0],["2013-06-28",2.252,2.4,2.2,2.4,9675.0],["2013-07-01",2.4,2.4,2.24,2.24,7825.0],["2013-07-02",2.24,2.54,2.2,2.48,6525.0],["2013-07-03",2.4,2.56,2.4,2.56,5225.0],["2013-07-05",2.56,2.56,2.4,2.42,1000.0],["2013-07-08",2.42,2.44,2.22,2.32,5325.0],["2013-07-09",2.4,2.4,2.2,2.24,4200.0],["2013-07-10",2.32,2.4,2.28,2.4,2050.0],["2013-07-11",2.4,2.4,2.044,2.24,22600.0],["2013-07-12",2.26,2.36,2.24,2.32,4900.0],["2013-07-15",2.24,2.4,2.24,2.4,12425.0],["2013-07-16",2.32,2.4,2.24,2.26,2075.0],["2013-07-17",2.26,2.32,2.1,2.28,7675.0],["2013-07-18",2.2,2.32,2.1,2.32,6275.0],["2013-07-19",2.32,2.32,2.16,2.28,3225.0],["2013-07-22",2.28,2.28,2.06,2.06,4950.0],["2013-07-23",2.24,2.28,2.04,2.18,12975.0],["2013-07-24",2.16,2.24,2.14,2.16,5550.0],["2013-07-25",2.14,2.16,1.964,2.0,26375.0],["2013-07-26",2.04,2.12,2.0,2.0,3500.0],["2013-07-29",2.0,2.12,2.0,2.08,3650.0],["2013-07-30",2.136,2.136,2.04,2.04,2875.0],["2013-07-31",2.08,2.08,2.0,2.0,2800.0],["2013-08-01",2.0,2.04,1.964,2.04,2450.0],["2013-08-02",2.04,2.16,1.968,1.968,7125.0],["2013-08-05",1.968,2.12,1.96,2.04,8050.0],["2013-08-06",2.08,2.56,2.08,2.4,136875.0],["2013-08-07",2.52,2.88,2.44,2.74,245975.0],["2013-08-08",3.0,3.04,2.8,2.96,139675.0],["2013-08-09",3.0,3.08,2.52,2.84,64800.0],["2013-08-12",2.96,2.96,2.4,2.72,73425.0],["2013-08-13",2.76,2.92,2.72,2.92,77800.0],["2013-08-14",2.92,3.04,2.84,3.04,66650.0],["2013-08-15",3.02,3.192,2.92,2.96,63225.0],["2013-08-16",2.92,3.04,2.92,3.04,30625.0],["2013-08-19",3.02,3.1,2.92,3.0,24675.0],["2013-08-20",3.02,3.02,2.88,2.92,12725.0],["2013-08-21",2.92,2.96,2.88,2.92,12825.0],["2013-08-22",2.96,2.96,2.64,2.724,31625.0],["2013-08-23",2.724,2.8,2.504,2.52,26350.0],["2013-08-26",2.5,2.5,2.28,2.32,49775.0],["2013-08-27",2.28,2.32,2.22,2.28,17925.0],["2013-08-28",2.28,2.52,2.14,2.4,34575.0],["2013-08-29",2.4,2.6,2.4,2.52,6725.0],["2013-08-30",2.6,2.6,2.4,2.444,2500.0],["2013-09-03",2.44,2.6,2.4,2.6,6775.0],["2013-09-04",2.4,2.52,2.24,2.34,13325.0],["2013-09-05",2.392,2.6,2.36,2.54,11100.0],["2013-09-06",2.54,2.56,2.42,2.56,5650.0],["2013-09-09",2.56,2.56,2.404,2.48,7900.0],["2013-09-10",2.48,2.48,2.42,2.42,3850.0],["2013-09-11",2.404,2.72,2.404,2.72,13425.0],["2013-09-12",2.72,2.72,2.48,2.484,14125.0],["2013-09-13",2.5,2.56,2.5,2.536,14025.0],["2013-09-16",2.532,2.68,2.48,2.56,8600.0],["2013-09-17",2.56,2.56,2.4,2.436,12125.0],["2013-09-18",2.4,2.44,2.32,2.36,11200.0],["2013-09-19",2.36,2.36,2.28,2.3,7925.0],["2013-09-20",2.3,2.36,2.3,2.34,3450.0],["2013-09-23",2.32,2.48,2.32,2.44,5000.0],["2013-09-24",2.34,2.44,2.34,2.36,10850.0],["2013-09-25",2.42,2.72,2.4,2.64,13775.0],["2013-09-26",2.628,2.76,2.56,2.72,6600.0],["2013-09-27",2.64,2.72,2.6,2.6,15425.0],["2013-09-30",2.48,2.64,2.48,2.6,12800.0],["2013-10-01",2.6,2.64,2.6,2.6,2675.0],["2013-10-02",2.6,2.62,2.32,2.52,8200.0],["2013-10-03",2.52,2.528,2.52,2.528,3475.0],["2013-10-04",2.52,2.6,2.48,2.48,4950.0],["2013-10-07",2.56,2.6,2.52,2.52,5750.0],["2013-10-08",2.52,2.6,2.48,2.52,4700.0],["2013-10-09",2.52,2.64,2.52,2.64,3900.0],["2013-10-10",2.68,2.68,2.56,2.6,2375.0],["2013-10-11",2.6,2.6,2.52,2.56,4250.0],["2013-10-14",2.52,2.52,2.4,2.52,9050.0],["2013-10-15",2.48,2.48,2.3,2.38,10575.0],["2013-10-16",2.36,2.5,2.36,2.44,10250.0],["2013-10-17",2.5,2.5,2.36,2.4,3075.0],["2013-10-18",2.4,2.4,2.32,2.34,11400.0],["2013-10-21",2.34,2.376,2.16,2.36,47225.0],["2013-10-22",2.2,2.36,2.2,2.32,13600.0],["2013-10-23",2.28,2.32,2.16,2.204,25525.0],["2013-10-24",2.18,2.28,2.152,2.16,19050.0],["2013-10-25",2.2,2.22,2.08,2.08,14400.0],["2013-10-28",2.08,2.14,1.88,2.08,54500.0],["2013-10-29",2.08,2.14,2.0,2.14,6500.0],["2013-10-30",2.12,2.12,2.06,2.08,5125.0],["2013-10-31",2.0,2.04,1.98,2.04,12800.0],["2013-11-01",2.0,2.08,1.88,2.0,28000.0],["2013-11-04",2.0,2.04,1.92,2.0,7950.0],["2013-11-05",2.0,2.04,1.92,1.96,14075.0],["2013-11-06",1.94,2.08,1.88,1.96,8150.0],["2013-11-07",2.04,2.04,1.88,1.96,6275.0],["2013-11-08",1.84,1.92,0.924,1.48,200225.0],["2013-11-11",1.456,2.16,1.4,1.64,78450.0],["2013-11-12",1.74,1.88,1.72,1.88,21625.0],["2013-11-13",1.96,2.04,1.88,2.0,151850.0],["2013-11-14",2.04,2.08,1.84,1.92,62100.0],["2013-11-15",1.92,2.0,1.8,1.94,20275.0],["2013-11-18",1.94,1.94,1.84,1.86,16725.0],["2013-11-19",1.84,1.9,1.72,1.78,39275.0],["2013-11-20",1.664,1.88,1.664,1.74,7025.0],["2013-11-21",1.7,1.864,1.7,1.84,11525.0],["2013-11-22",1.8,1.8,1.72,1.72,9875.0],["2013-11-25",1.7,1.8,1.68,1.7,26600.0],["2013-11-26",1.68,1.8,1.68,1.7,7075.0],["2013-11-27",1.8,1.8,1.56,1.64,45175.0],["2013-11-29",1.66,1.78,1.48,1.78,22950.0],["2013-12-02",1.4,1.78,1.4,1.6,35750.0],["2013-12-03",1.6,1.64,1.4,1.58,36800.0],["2013-12-04",1.58,1.58,1.32,1.36,56875.0],["2013-12-05",1.324,1.6,1.324,1.52,9550.0],["2013-12-06",1.52,1.6,1.52,1.52,22650.0],["2013-12-09",1.52,1.52,1.48,1.48,6375.0],["2013-12-10",1.48,1.52,1.32,1.44,27000.0],["2013-12-11",1.34,1.4,1.24,1.26,42350.0],["2013-12-12",1.22,1.36,1.22,1.316,18725.0],["2013-12-13",1.24,1.5,1.24,1.5,10300.0],["2013-12-16",1.4,1.56,1.36,1.54,6175.0],["2013-12-17",1.5,1.5,1.2,1.2,37525.0],["2013-12-18",1.16,1.2,1.004,1.04,123875.0],["2013-12-19",1.028,1.12,1.02,1.02,33475.0],["2013-12-20",1.04,1.06,1.0,1.0,50625.0],["2013-12-23",1.02,1.04,1.0,1.04,14150.0],["2013-12-24",1.06,1.06,1.0,1.0,10600.0],["2013-12-26",1.02,1.08,1.0,1.04,13525.0],["2013-12-27",1.04,1.08,1.0,1.0,27900.0],["2013-12-30",1.04,1.12,1.0,1.0,36600.0],["2013-12-31",1.0,1.04,1.0,1.0,18700.0],["2014-01-02",1.0,1.12,1.0,1.12,5425.0],["2014-01-03",1.12,1.16,1.008,1.02,4975.0],["2014-01-06",1.06,1.12,1.04,1.08,8650.0],["2014-01-07",1.12,1.12,1.016,1.016,21975.0],["2014-01-08",1.016,1.12,1.016,1.04,13625.0],["2014-01-09",1.044,1.116,1.04,1.08,31025.0],["2014-01-10",1.052,1.12,1.04,1.08,19400.0],["2014-01-13",1.08,1.46,1.08,1.32,46450.0],["2014-01-14",1.44,1.52,1.388,1.52,29425.0],["2014-01-15",1.52,1.52,1.4,1.4,10050.0],["2014-01-16",1.4,1.44,1.3,1.4,9100.0],["2014-01-17",1.3,1.48,1.3,1.32,24375.0],["2014-01-21",1.32,1.6,1.12,1.44,47650.0],["2014-01-22",1.36,1.48,1.36,1.48,24775.0],["2014-01-23",1.36,1.52,1.36,1.48,41775.0],["2014-01-24",1.5,1.52,1.4,1.42,32700.0],["2014-01-27",1.44,1.48,1.42,1.46,5450.0],["2014-01-28",1.46,1.48,1.36,1.46,11025.0],["2014-01-29",1.392,1.46,1.3,1.32,24550.0],["2014-01-30",1.36,1.38,1.28,1.38,3725.0],["2014-01-31",1.36,1.4,1.28,1.36,17475.0],["2014-02-03",1.28,1.4,1.14,1.2,12900.0],["2014-02-04",1.2,1.32,1.2,1.32,9875.0],["2014-02-05",1.2,1.36,1.2,1.36,24475.0],["2014-02-06",1.204,1.32,1.2,1.26,17050.0],["2014-02-07",1.32,1.44,1.24,1.376,21725.0],["2014-02-10",1.348,1.376,1.32,1.36,7475.0],["2014-02-11",1.28,1.32,1.2,1.2,19975.0],["2014-02-12",1.16,1.24,1.12,1.2,10300.0],["2014-02-13",1.12,1.24,1.12,1.24,16350.0],["2014-02-14",1.2,1.24,1.14,1.16,9325.0],["2014-02-18",1.192,1.2,1.12,1.12,11975.0],["2014-02-19",1.2,1.24,1.12,1.144,8075.0],["2014-02-20",1.24,1.24,1.16,1.24,6550.0],["2014-02-21",1.24,1.24,1.12,1.144,9325.0],["2014-02-24",1.132,1.2,1.132,1.2,24150.0],["2014-02-25",1.232,2.14,1.16,1.6,195775.0],["2014-02-26",1.58,1.92,1.58,1.824,110550.0],["2014-02-27",1.7,1.84,1.44,1.6,107550.0],["2014-02-28",1.6,1.6,1.328,1.42,16200.0],["2014-03-03",1.36,1.44,1.36,1.42,6150.0],["2014-03-04",1.38,1.6,1.38,1.48,36275.0],["2014-03-05",1.44,1.6,1.44,1.58,12350.0],["2014-03-06",1.56,1.86,1.46,1.752,66850.0],["2014-03-07",1.86,1.88,1.6,1.68,39600.0],["2014-03-10",1.62,2.4,1.62,2.16,215775.0],["2014-03-11",2.184,2.28,1.68,1.88,146450.0],["2014-03-12",1.88,1.96,1.72,1.8,27300.0],["2014-03-13",1.88,1.88,1.52,1.72,160475.0],["2014-03-14",1.96,2.0,1.68,1.68,55000.0],["2014-03-17",1.72,1.9,1.62,1.72,45800.0],["2014-03-18",1.76,1.84,1.76,1.76,23075.0],["2014-03-19",1.92,1.92,1.8,1.84,41425.0],["2014-03-20",1.84,1.92,1.78,1.88,16200.0],["2014-03-21",1.88,1.92,1.84,1.84,23950.0],["2014-03-24",1.84,1.84,1.72,1.74,23850.0],["2014-03-25",1.8,1.8,1.6,1.6,31225.0],["2014-03-26",1.68,1.68,1.44,1.56,49550.0],["2014-03-27",1.54,1.82,1.4,1.8,52375.0],["2014-03-28",1.8,1.94,1.6,1.68,34900.0],["2014-03-31",1.62,1.86,1.62,1.8,83625.0],["2014-04-01",1.76,1.84,1.76,1.8,24500.0],["2014-04-02",1.72,1.88,1.72,1.76,28575.0],["2014-04-03",1.76,1.88,1.756,1.76,18625.0],["2014-04-04",1.8,1.88,1.76,1.86,8100.0],["2014-04-07",1.764,1.88,1.744,1.88,52350.0],["2014-04-08",1.88,1.88,1.76,1.84,25525.0],["2014-04-09",1.8,1.8,1.76,1.76,18325.0],["2014-04-10",1.744,1.76,1.72,1.74,17375.0],["2014-04-11",1.72,1.756,1.6,1.62,32000.0],["2014-04-14",1.64,1.64,1.46,1.592,55325.0],["2014-04-15",1.496,1.592,1.4,1.52,19475.0],["2014-04-16",1.4,1.52,1.4,1.5,10800.0],["2014-04-17",1.5,1.5,1.46,1.5,7025.0],["2014-04-21",1.52,1.592,1.48,1.56,22025.0],["2014-04-22",1.52,1.56,1.52,1.54,10275.0],["2014-04-23",1.52,1.54,1.44,1.52,15000.0],["2014-04-24",1.48,1.48,1.4,1.44,14650.0],["2014-04-25",1.4,1.516,1.4,1.46,22325.0],["2014-04-28",1.44,1.48,1.12,1.12,43375.0],["2014-04-29",1.28,1.4,1.2,1.36,37450.0],["2014-04-30",1.36,1.56,1.28,1.52,79375.0],["2014-05-01",1.52,1.52,1.2,1.2,70775.0],["2014-05-02",1.32,1.32,1.196,1.196,18500.0],["2014-05-05",1.2,1.396,1.2,1.32,11275.0],["2014-05-06",1.272,1.36,1.12,1.2,41900.0],["2014-05-07",1.164,1.24,1.164,1.204,11375.0],["2014-05-08",1.204,1.32,1.204,1.308,4000.0],["2014-05-09",1.2,1.32,1.08,1.2,53850.0],["2014-05-12",1.12,1.316,1.12,1.18,23375.0],["2014-05-13",1.308,1.308,1.12,1.2,11750.0],["2014-05-14",1.12,1.2,1.12,1.2,5775.0],["2014-05-15",1.2,1.28,1.08,1.1,41450.0],["2014-05-16",1.196,1.2,1.16,1.2,19600.0],["2014-05-19",1.204,1.28,1.2,1.2,8500.0],["2014-05-20",1.2,1.2,1.18,1.18,3225.0],["2014-05-21",1.32,1.52,1.12,1.28,122125.0],["2014-05-22",1.44,1.6,1.28,1.44,88325.0],["2014-05-23",1.5,1.64,1.44,1.6,62600.0],["2014-05-27",1.68,1.68,1.28,1.36,54450.0],["2014-05-28",1.6,1.6,1.4,1.48,17750.0],["2014-05-29",1.48,1.48,1.4,1.44,40675.0],["2014-05-30",1.48,1.52,1.36,1.36,64150.0],["2014-06-02",1.54,1.54,1.2,1.24,152575.0],["2014-06-03",1.24,1.276,1.2,1.24,74650.0],["2014-06-04",1.24,1.38,1.212,1.212,51575.0],["2014-06-05",1.24,1.48,1.24,1.44,33075.0],["2014-06-06",1.44,1.44,1.32,1.34,26125.0],["2014-06-09",1.36,1.36,1.32,1.348,15875.0],["2014-06-10",1.348,1.42,1.324,1.324,21250.0],["2014-06-11",1.332,1.36,1.32,1.36,8550.0],["2014-06-12",1.36,1.36,1.32,1.36,9950.0],["2014-06-13",1.32,1.32,1.2,1.26,64350.0],["2014-06-16",1.26,1.32,1.24,1.28,8000.0],["2014-06-17",1.32,1.32,1.24,1.26,13525.0],["2014-06-18",1.28,1.28,1.28,1.28,4875.0],["2014-06-19",1.28,1.28,1.22,1.22,10100.0],["2014-06-20",1.24,1.28,1.24,1.24,9925.0],["2014-06-23",1.24,1.4,1.24,1.32,43950.0],["2014-06-24",1.32,1.38,1.3,1.3,14550.0],["2014-06-25",1.3,1.38,1.26,1.32,11450.0],["2014-06-26",1.28,1.28,1.26,1.28,16025.0],["2014-06-27",1.24,1.28,1.24,1.28,3000.0],["2014-06-30",1.28,1.4,1.24,1.4,38025.0],["2014-07-01",1.28,1.516,1.28,1.516,43300.0],["2014-07-02",1.36,1.44,1.36,1.44,22800.0],["2014-07-03",1.44,1.44,1.32,1.32,8925.0],["2014-07-07",1.36,1.36,1.284,1.284,8375.0],["2014-07-08",1.36,1.46,1.284,1.4,20525.0],["2014-07-09",1.32,1.4,1.32,1.36,13825.0],["2014-07-10",1.32,1.32,1.26,1.28,11675.0],["2014-07-11",1.28,1.28,1.2,1.24,39350.0],["2014-07-14",1.26,1.4,1.26,1.388,38300.0],["2014-07-15",1.392,1.392,1.276,1.36,16000.0],["2014-07-16",1.392,1.392,1.264,1.264,19875.0],["2014-07-17",1.292,1.332,1.26,1.26,12650.0],["2014-07-18",1.268,1.36,1.268,1.36,10825.0],["2014-07-21",1.36,1.4,1.32,1.392,33375.0],["2014-07-22",1.364,1.38,1.32,1.32,4325.0],["2014-07-23",1.284,1.3,1.28,1.3,12125.0],["2014-07-24",1.28,1.28,1.004,1.12,366150.0],["2014-07-25",1.16,1.16,0.992,1.1,131250.0],["2014-07-28",1.092,1.1,1.036,1.06,83375.0],["2014-07-29",1.04,1.08,1.0,1.072,46925.0],["2014-07-30",1.04,1.052,1.0,1.04,44650.0],["2014-07-31",1.04,1.072,1.008,1.048,56200.0],["2014-08-01",1.0,1.04,0.992,1.02,27275.0],["2014-08-04",1.02,1.04,0.98,1.04,78525.0],["2014-08-05",1.02,1.04,0.98,1.04,14775.0],["2014-08-06",1.036,1.04,1.0,1.04,5800.0],["2014-08-07",1.036,1.036,1.0,1.0,17325.0],["2014-08-08",1.004,1.04,0.992,1.04,22725.0],["2014-08-11",1.012,1.04,0.98,0.98,7325.0],["2014-08-12",1.04,1.04,0.96,0.96,36725.0],["2014-08-13",0.98,1.0,0.96,1.0,17825.0],["2014-08-14",1.0,1.0,0.992,1.0,10950.0],["2014-08-15",1.0,1.0,0.992,0.992,14325.0],["2014-08-18",0.992,1.0,0.92,0.92,194250.0],["2014-08-19",0.92,1.1,0.92,1.04,170900.0],["2014-08-20",1.056,1.056,1.04,1.04,92375.0],["2014-08-21",1.04,1.044,1.036,1.04,16850.0],["2014-08-22",1.04,1.06,1.004,1.06,80525.0],["2014-08-25",1.06,1.08,1.024,1.028,37075.0],["2014-08-26",1.04,1.04,0.96,1.0,100725.0],["2014-08-27",1.0,1.0,0.96,0.96,23800.0],["2014-08-28",1.0,1.0,0.96,0.96,14350.0],["2014-08-29",0.96,1.04,0.96,1.0,37475.0],["2014-09-02",1.0,1.04,0.96,0.96,15900.0],["2014-09-03",0.98,1.0,0.98,0.98,59325.0],["2014-09-04",0.98,1.0,0.96,1.0,22450.0],["2014-09-05",0.98,1.0,0.98,1.0,35825.0],["2014-09-08",1.0,1.0,0.96,1.0,16800.0],["2014-09-09",1.0,1.0,0.964,1.0,30750.0],["2014-09-10",1.0,1.0,0.96,0.96,32025.0],["2014-09-11",1.0,1.0,0.96,0.96,3000.0],["2014-09-12",0.96,1.0,0.96,0.96,41500.0],["2014-09-15",1.0,1.0,0.96,1.0,58550.0],["2014-09-16",0.96,1.0,0.956,1.0,37150.0],["2014-09-17",1.0,1.02,0.944,0.944,13750.0],["2014-09-18",0.96,0.96,0.904,0.904,163275.0],["2014-09-19",0.912,0.912,0.892,0.892,36925.0],["2014-09-22",0.92,0.92,0.8,0.88,71075.0],["2014-09-23",0.8,0.84,0.76,0.8,56050.0],["2014-09-24",0.808,0.816,0.78,0.8,13975.0],["2014-09-25",0.8,0.8,0.78,0.8,15825.0],["2014-09-26",0.78,0.8,0.76,0.78,26825.0],["2014-09-29",0.78,0.78,0.728,0.74,44925.0],["2014-09-30",0.728,0.74,0.72,0.736,53575.0],["2014-10-01",0.732,0.78,0.72,0.72,34100.0],["2014-10-02",0.724,0.78,0.724,0.78,30000.0],["2014-10-03",0.78,0.8,0.72,0.8,59850.0],["2014-10-06",0.788,0.88,0.76,0.8,36450.0],["2014-10-07",0.8,0.84,0.692,0.84,39050.0],["2014-10-08",0.76,0.8,0.728,0.728,24650.0],["2014-10-09",0.76,0.76,0.724,0.724,19975.0],["2014-10-10",0.72,0.76,0.72,0.76,46000.0],["2014-10-13",0.74,0.76,0.72,0.74,20250.0],["2014-10-14",0.72,0.72,0.692,0.704,14225.0],["2014-10-15",0.704,0.72,0.68,0.72,31275.0],["2014-10-16",0.72,0.8,0.7,0.768,42975.0],["2014-10-17",0.8,0.8,0.76,0.76,38025.0],["2014-10-20",0.78,0.8,0.764,0.764,50275.0],["2014-10-21",0.764,0.8,0.764,0.768,9875.0],["2014-10-22",0.792,0.792,0.792,0.792,2875.0],["2014-10-23",0.792,0.792,0.76,0.792,31275.0],["2014-10-24",0.76,0.788,0.76,0.776,38650.0],["2014-10-27",0.788,0.792,0.76,0.768,41800.0],["2014-10-28",0.768,0.768,0.76,0.768,27500.0],["2014-10-29",0.76,0.768,0.72,0.72,56300.0],["2014-10-30",0.72,0.728,0.68,0.684,55950.0],["2014-10-31",0.68,0.76,0.66,0.74,50850.0],["2014-11-03",0.76,0.8,0.74,0.8,67750.0],["2014-11-04",0.76,0.8,0.72,0.72,53700.0],["2014-11-05",0.76,0.76,0.72,0.74,5150.0],["2014-11-06",0.76,0.76,0.688,0.7,32700.0],["2014-11-07",0.7,0.72,0.68,0.692,71575.0],["2014-11-10",0.692,0.72,0.68,0.684,72250.0],["2014-11-11",0.684,0.72,0.68,0.72,62200.0],["2014-11-12",0.72,0.8,0.7,0.8,63675.0],["2014-11-13",0.78,0.86,0.78,0.8,203875.0],["2014-11-14",0.8,0.86,0.74,0.756,119875.0],["2014-11-17",0.78,0.78,0.7,0.72,77700.0],["2014-11-18",0.72,0.78,0.7,0.7,49100.0],["2014-11-19",0.688,0.74,0.64,0.64,396025.0],["2014-11-20",0.68,0.712,0.652,0.68,49150.0],["2014-11-21",0.664,0.712,0.644,0.712,38700.0],["2014-11-24",0.712,0.8,0.68,0.72,41575.0],["2014-11-25",0.72,0.72,0.68,0.7,51825.0],["2014-11-26",0.76,0.76,0.66,0.684,58675.0],["2014-11-28",0.688,0.8,0.688,0.8,70500.0],["2014-12-01",0.6,0.8,0.6,0.76,51925.0],["2014-12-02",0.76,0.8,0.76,0.776,27225.0],["2014-12-03",0.8,0.8,0.78,0.8,75125.0],["2014-12-04",0.78,0.8,0.78,0.78,22850.0],["2014-12-05",0.8,0.836,0.792,0.836,75775.0],["2014-12-08",0.836,0.84,0.8,0.82,77725.0],["2014-12-09",0.836,0.836,0.82,0.82,6825.0],["2014-12-10",0.824,0.84,0.82,0.84,8800.0],["2014-12-11",0.84,0.84,0.68,0.72,102125.0],["2014-12-12",0.72,0.78,0.72,0.78,20650.0],["2014-12-15",0.74,0.76,0.64,0.672,62775.0],["2014-12-16",0.78,0.784,0.664,0.76,38975.0],["2014-12-17",0.756,0.76,0.64,0.664,62475.0],["2014-12-18",0.72,0.72,0.68,0.68,28600.0],["2014-12-19",0.68,0.76,0.68,0.692,4250.0],["2014-12-22",0.696,0.8,0.656,0.8,668425.0],["2014-12-23",0.8,0.8,0.732,0.748,56175.0],["2014-12-24",0.732,0.796,0.732,0.796,13100.0],["2014-12-26",0.796,0.84,0.7,0.74,47825.0],["2014-12-29",0.7,0.8,0.7,0.76,47650.0],["2014-12-30",0.8,0.8,0.72,0.8,79400.0],["2014-12-31",0.8,0.8,0.728,0.74,67000.0],["2015-01-02",0.76,0.796,0.76,0.796,6125.0],["2015-01-05",0.768,0.796,0.752,0.796,16025.0],["2015-01-06",0.796,0.796,0.752,0.752,64175.0],["2015-01-07",0.728,0.788,0.728,0.736,17300.0],["2015-01-08",0.72,0.76,0.72,0.724,23075.0],["2015-01-09",0.724,0.76,0.72,0.728,30850.0],["2015-01-12",0.76,0.768,0.72,0.74,51950.0],["2015-01-13",0.768,0.768,0.72,0.736,45925.0],["2015-01-14",0.752,0.752,0.68,0.72,51550.0],["2015-01-15",0.752,0.76,0.692,0.72,60675.0],["2015-01-16",0.74,0.76,0.7,0.756,17600.0],["2015-01-20",0.744,0.744,0.692,0.712,44300.0],["2015-01-21",0.692,0.744,0.692,0.724,42150.0],["2015-01-22",0.724,0.74,0.724,0.724,22100.0],["2015-01-23",0.74,0.76,0.72,0.724,25600.0],["2015-01-26",0.76,0.76,0.72,0.72,11250.0],["2015-01-27",0.74,0.74,0.684,0.72,36325.0],["2015-01-28",0.728,0.728,0.68,0.728,35125.0],["2015-01-29",0.76,0.76,0.684,0.72,38225.0],["2015-01-30",0.728,0.74,0.684,0.696,67300.0],["2015-02-02",0.72,0.728,0.68,0.68,62450.0],["2015-02-03",0.68,0.72,0.628,0.72,73375.0],["2015-02-04",0.72,0.72,0.64,0.68,16950.0],["2015-02-05",0.72,0.72,0.672,0.672,9325.0],["2015-02-06",0.72,0.72,0.672,0.72,6300.0],["2015-02-09",0.72,0.74,0.672,0.72,102575.0],["2015-02-10",0.72,0.732,0.712,0.72,55850.0],["2015-02-11",0.72,0.72,0.68,0.7,27975.0],["2015-02-12",0.7,0.7,0.648,0.696,68325.0],["2015-02-13",0.668,0.68,0.644,0.648,60650.0],["2015-02-17",0.68,0.68,0.644,0.656,19950.0],["2015-02-18",0.68,0.7,0.656,0.656,56525.0],["2015-02-19",0.7,0.7,0.68,0.68,24450.0],["2015-02-20",0.68,0.712,0.66,0.68,43975.0],["2015-02-23",0.712,0.712,0.68,0.712,7700.0],["2015-02-24",0.712,0.712,0.664,0.692,25800.0],["2015-02-25",0.76,0.8,0.7,0.756,393800.0],["2015-02-26",0.756,0.78,0.752,0.76,146375.0],["2015-02-27",0.744,0.76,0.744,0.76,46125.0],["2015-03-02",0.76,0.76,0.72,0.72,23300.0],["2015-03-03",0.74,0.74,0.692,0.7,14575.0],["2015-03-04",0.692,0.72,0.68,0.72,68775.0],["2015-03-05",0.72,0.736,0.684,0.736,26425.0],["2015-03-06",0.732,0.732,0.704,0.72,32275.0],["2015-03-09",0.72,0.72,0.712,0.716,35400.0],["2015-03-10",0.72,0.72,0.68,0.716,33825.0],["2015-03-11",0.72,0.728,0.708,0.708,35025.0],["2015-03-12",0.704,0.72,0.704,0.708,15375.0],["2015-03-13",0.72,0.72,0.692,0.692,16875.0],["2015-03-16",0.696,0.732,0.696,0.712,18875.0],["2015-03-17",0.724,0.724,0.712,0.712,16025.0],["2015-03-18",0.72,0.732,0.7,0.7,18325.0],["2015-03-19",0.72,0.9,0.716,0.86,443650.0],["2015-03-20",0.864,0.98,0.86,0.92,769200.0],["2015-03-23",0.952,0.996,0.74,0.82,582300.0],["2015-03-24",0.82,0.832,0.724,0.808,310225.0],["2015-03-25",0.82,0.86,0.804,0.84,308725.0],["2015-03-26",0.84,0.88,0.84,0.84,364850.0],["2015-03-27",0.864,0.88,0.84,0.876,100875.0],["2015-03-30",0.876,0.88,0.84,0.86,68575.0],["2015-03-31",0.84,0.88,0.84,0.844,156175.0],["2015-04-01",0.876,0.94,0.856,0.92,441100.0],["2015-04-02",0.92,1.152,0.92,1.056,676950.0],["2015-04-06",1.08,1.2,1.04,1.176,630775.0],["2015-04-07",1.168,1.18,1.068,1.12,797825.0],["2015-04-08",1.12,1.12,1.048,1.064,136575.0],["2015-04-09",1.064,1.08,1.048,1.08,109100.0],["2015-04-10",1.088,1.2,1.064,1.064,401625.0],["2015-04-13",1.072,1.08,1.048,1.072,90475.0],["2015-04-14",1.072,1.36,1.02,1.3,494075.0],["2015-04-15",1.3,1.54,1.208,1.24,592700.0],["2015-04-16",1.232,1.4,1.2,1.26,394275.0],["2015-04-17",1.3,1.36,1.26,1.32,119050.0],["2015-04-20",1.32,1.54,1.244,1.54,530575.0],["2015-04-21",1.6,1.88,1.052,1.78,831325.0],["2015-04-22",1.812,1.852,1.6,1.8,858800.0],["2015-04-23",1.812,1.86,1.616,1.668,894275.0],["2015-04-24",1.64,1.72,1.44,1.72,548975.0],["2015-04-27",1.744,1.8,1.544,1.58,480025.0],["2015-04-28",1.58,1.58,1.404,1.54,527925.0],["2015-04-29",1.532,1.532,1.28,1.32,701800.0],["2015-04-30",1.304,1.36,1.08,1.16,803175.0],["2015-05-01",1.124,1.38,1.088,1.32,633825.0],["2015-05-04",1.332,1.34,1.188,1.304,161100.0],["2015-05-05",1.408,1.46,1.28,1.368,249100.0],["2015-05-06",1.38,1.5,1.32,1.384,384100.0],["2015-05-07",1.42,1.44,1.36,1.44,127000.0],["2015-05-08",1.42,1.572,1.42,1.52,594500.0],["2015-05-11",1.552,1.632,1.484,1.516,573925.0],["2015-05-12",1.572,1.572,1.448,1.532,502725.0],["2015-05-13",1.52,1.572,1.484,1.52,331850.0],["2015-05-14",1.52,1.52,1.492,1.496,114625.0],["2015-05-15",1.516,1.52,1.328,1.44,317525.0],["2015-05-18",1.48,1.56,1.404,1.436,292675.0],["2015-05-19",1.42,1.432,1.364,1.364,155525.0],["2015-05-20",1.38,1.396,1.344,1.36,214550.0],["2015-05-21",1.36,1.5,1.34,1.488,150925.0],["2015-05-22",1.54,1.72,1.524,1.7,527275.0],["2015-05-26",1.72,1.788,1.648,1.728,697975.0],["2015-05-27",1.672,1.76,1.52,1.68,552975.0],["2015-05-28",1.64,1.7,1.52,1.6,220025.0],["2015-05-29",1.6,1.62,1.528,1.6,111200.0],["2015-06-01",1.58,1.64,1.536,1.6,131100.0],["2015-06-02",1.6,1.72,1.54,1.68,203350.0],["2015-06-03",1.656,1.66,1.54,1.6,221900.0],["2015-06-04",1.58,1.58,1.36,1.532,476550.0],["2015-06-05",1.5,1.52,1.44,1.44,160550.0],["2015-06-08",1.46,1.5,1.38,1.44,210625.0],["2015-06-09",1.42,1.42,1.32,1.34,196875.0],["2015-06-10",1.36,1.52,1.34,1.492,150025.0],["2015-06-11",1.48,1.52,1.44,1.48,143600.0],["2015-06-12",1.472,1.716,1.404,1.68,385425.0],["2015-06-15",1.644,1.76,1.6,1.752,584100.0],["2015-06-16",1.752,1.788,1.68,1.732,342925.0],["2015-06-17",1.732,1.732,1.62,1.68,191300.0],["2015-06-18",1.676,1.676,1.564,1.584,324400.0],["2015-06-19",1.58,1.64,1.564,1.64,212125.0],["2015-06-22",1.64,1.812,1.616,1.8,799125.0],["2015-06-23",1.856,1.96,1.84,1.88,1430825.0],["2015-06-24",1.88,1.892,1.84,1.86,450000.0],["2015-06-25",1.86,1.872,1.74,1.8,493925.0],["2015-06-26",1.784,1.808,1.62,1.644,584800.0],["2015-06-29",1.62,1.716,1.54,1.68,645575.0],["2015-06-30",1.712,1.832,1.7,1.8,825325.0],["2015-07-01",1.832,1.86,1.74,1.804,463825.0],["2015-07-02",1.8,1.856,1.784,1.82,227900.0],["2015-07-06",1.808,2.1,1.808,2.08,1311125.0],["2015-07-07",2.1,2.22,1.92,2.12,1410775.0],["2015-07-08",2.1,2.12,1.88,1.96,766875.0],["2015-07-09",1.904,2.076,1.892,2.04,491750.0],["2015-07-10",2.088,2.116,2.02,2.068,333225.0],["2015-07-13",2.088,2.164,2.04,2.112,588075.0],["2015-07-14",2.156,2.16,2.044,2.06,418200.0],["2015-07-15",2.064,2.108,1.88,1.94,560850.0],["2015-07-16",1.936,1.98,1.82,1.84,432825.0],["2015-07-17",1.876,2.04,1.82,2.04,336100.0],["2015-07-20",2.072,2.16,2.04,2.112,689300.0],["2015-07-21",2.148,2.156,1.964,1.996,550125.0],["2015-07-22",2.388,2.752,2.1,2.544,3428450.0],["2015-07-23",2.624,2.856,2.46,2.6,1680175.0],["2015-07-24",2.74,3.16,2.504,3.02,2542925.0],["2015-07-27",3.204,3.808,3.044,3.64,4708400.0],["2015-07-28",3.812,3.812,3.0,3.12,3059575.0],["2015-07-29",3.124,3.46,2.94,3.148,1512300.0],["2015-07-30",3.08,3.28,3.06,3.2,638300.0],["2015-07-31",3.22,3.88,3.192,3.64,1436950.0],["2015-08-03",3.744,4.76,3.72,4.52,2368025.0],["2015-08-04",4.64,6.44,4.52,5.84,4098975.0],["2015-08-05",5.98,6.16,4.4,6.0,3989200.0],["2015-08-06",5.82,6.68,5.24,5.8,2825725.0],["2015-08-07",5.66,5.88,5.08,5.2,1979875.0],["2015-08-10",5.82,6.4,4.68,4.8,2963625.0],["2015-08-11",5.0,5.08,3.924,4.4,2205950.0],["2015-08-12",4.62,5.36,3.92,5.12,1547450.0],["2015-08-13",5.26,5.36,4.8,4.88,568350.0],["2015-08-14",4.98,5.2,4.44,5.16,841275.0],["2015-08-17",5.22,5.64,4.84,5.56,862725.0],["2015-08-18",5.66,6.0,5.56,5.92,990550.0],["2015-08-19",6.02,6.64,6.0,6.56,1482625.0],["2015-08-20",6.54,6.56,5.84,6.0,1221575.0],["2015-08-21",5.78,5.88,5.4,5.84,864400.0],["2015-08-24",5.26,5.8,4.92,5.42,1251800.0],["2015-08-25",5.6,5.8,5.36,5.4,679725.0],["2015-08-26",5.46,5.72,4.96,5.4,1047800.0],["2015-08-27",5.36,5.48,5.12,5.4,326450.0],["2015-08-28",5.2,5.4,5.16,5.36,289875.0],["2015-08-31",5.46,5.56,5.28,5.4,306450.0],["2015-09-01",5.34,5.42,5.08,5.28,355625.0],["2015-09-02",5.3,5.36,4.92,5.0,479150.0],["2015-09-03",4.84,4.96,4.2,4.44,1567175.0],["2015-09-04",4.26,5.48,3.92,5.44,1206800.0],["2015-09-08",5.46,5.68,5.148,5.4,451975.0],["2015-09-09",5.4,5.52,5.04,5.52,390775.0],["2015-09-10",5.48,5.76,5.28,5.48,295975.0],["2015-09-11",5.48,5.56,5.28,5.56,207325.0],["2015-09-14",5.52,5.6,5.4,5.44,223800.0],["2015-09-15",5.42,5.44,5.2,5.28,316925.0],["2015-09-16",5.14,5.28,4.8,4.92,476075.0],["2015-09-17",4.94,5.24,4.64,5.06,493550.0],["2015-09-18",5.04,5.2,4.92,5.2,216025.0],["2015-09-21",5.12,5.52,5.0,5.14,350425.0],["2015-09-22",5.12,5.28,4.92,5.1,413475.0],["2015-09-23",5.14,5.2,4.96,5.08,288600.0],["2015-09-24",5.04,5.08,4.84,5.0,239450.0],["2015-09-25",5.04,5.28,5.0,5.16,374050.0],["2015-09-28",5.2,5.92,5.12,5.18,1061725.0],["2015-09-29",5.24,5.52,5.12,5.3,300375.0],["2015-09-30",5.54,5.76,5.4,5.64,559325.0],["2015-10-01",5.6,5.76,5.52,5.68,425525.0],["2015-10-02",5.68,6.48,5.64,6.4,744475.0],["2015-10-05",6.42,7.68,6.4,7.58,1724825.0],["2015-10-06",7.74,7.96,5.48,5.8,3349850.0],["2015-10-07",6.3,7.97,6.29,7.36,866700.0],["2015-10-08",7.6,8.65,7.2,7.99,955500.0],["2015-10-09",7.9,8.24,7.58,8.24,671600.0],["2015-10-12",8.3,10.01,8.3,9.92,1866200.0],["2015-10-13",9.995,10.0,8.61,8.92,2215700.0],["2015-10-14",8.875,8.88,7.91,8.49,1524600.0],["2015-10-15",8.51,8.74,8.1,8.4,655700.0],["2015-10-16",8.4,9.12,8.26,8.98,1067600.0],["2015-10-19",9.17,9.5,8.86,9.14,531000.0],["2015-10-20",8.905,9.13,8.65,9.02,651000.0],["2015-10-21",8.95,9.02,8.51,8.94,526100.0],["2015-10-22",8.725,8.78,7.79,7.87,1288400.0],["2015-10-23",7.87,7.87,6.51,7.65,1872200.0],["2015-10-26",8.095,8.54,7.99,8.365,828700.0],["2015-10-27",8.6,9.85,8.485,9.1,1460600.0],["2015-10-28",9.23,10.35,8.72,9.45,1986500.0],["2015-10-29",9.6,10.19,9.5,9.75,1201000.0],["2015-10-30",9.99,10.82,9.78,10.58,2000400.0],["2015-11-02",11.18,13.0,11.06,13.0,4093600.0],["2015-11-03",13.66,14.84,12.15,14.33,6873300.0],["2015-11-04",14.18,14.42,13.08,13.3,2745900.0],["2015-11-05",12.4,13.2,10.5,10.92,6995800.0],["2015-11-06",10.57,10.6,8.05,8.2,6213300.0],["2015-11-09",9.09,9.2,6.05,6.2,16102200.0],["2015-11-10",4.58,5.89,3.6,5.44,16852600.0],["2015-11-11",5.45,6.44,4.92,5.44,7882200.0],["2015-11-12",5.68,5.92,4.95,5.23,2309900.0],["2015-11-13",5.21,5.21,4.47,4.55,3135400.0],["2015-11-16",4.6,4.88,4.15,4.22,1631500.0],["2015-11-17",3.9,3.99,3.16,3.24,4689900.0],["2015-11-18",4.1,6.03,3.87,5.3,34225000.0],["2015-11-19",6.33,6.96,5.65,5.9,14098500.0],["2015-11-20",5.67,6.3,5.38,5.83,3866800.0],["2015-11-23",6.07,6.36,5.91,6.0,2486600.0],["2015-11-24",5.95,6.04,5.5,5.61,1784700.0],["2015-11-25",5.65,5.85,5.5,5.52,991300.0],["2015-11-27",5.63,6.0,5.38,6.0,828900.0],["2015-11-30",7.25,8.14,6.91,6.99,20072800.0],["2015-12-01",7.06,7.084,6.21,6.33,3430800.0],["2015-12-02",5.78,6.44,5.57,5.76,3441300.0],["2015-12-03",5.86,6.44,5.76,6.405,1498800.0],["2015-12-04",6.52,6.69,6.21,6.33,1909200.0],["2015-12-07",6.35,6.59,6.1,6.46,1017700.0],["2015-12-08",6.28,7.29,6.16,6.56,2586900.0],["2015-12-09",6.67,7.15,6.65,6.75,1264900.0],["2015-12-10",7.04,7.1,6.65,6.72,1128800.0],["2015-12-11",6.61,7.15,6.55,7.11,2058700.0],["2015-12-14",7.44,7.99,7.39,7.61,3477700.0],["2015-12-15",7.74,8.03,6.86,6.87,3534600.0],["2015-12-16",7.0,7.29,6.87,7.15,1708400.0],["2015-12-17",7.26,7.55,7.05,7.46,1284300.0],["2015-12-18",7.46,7.95,7.3,7.49,3265900.0],["2015-12-21",7.67,7.86,7.49,7.77,1638200.0],["2015-12-22",7.53,7.77,7.26,7.5,1031500.0],["2015-12-23",7.52,7.64,7.21,7.42,660400.0],["2015-12-24",7.45,7.5,7.1,7.1,698800.0],["2015-12-28",7.1,7.12,6.5,7.03,1782300.0],["2015-12-29",5.96,6.74,5.54,6.28,6586500.0],["2015-12-30",5.89,6.06,5.4,5.5,3806300.0],["2015-12-31",5.09,5.61,4.6,5.57,4387600.0],["2016-01-04",5.49,6.34,5.3,6.26,2658300.0],["2016-01-05",6.12,6.327,6.0,6.12,1443800.0],["2016-01-06",6.05,6.05,4.95,5.11,2643200.0],["2016-01-07",4.98,5.11,4.47,4.53,1965900.0],["2016-01-08",4.7,4.88,3.77,4.6,3366000.0],["2016-01-11",5.68,5.8,4.82,5.16,5227000.0],["2016-01-12",5.03,5.09,4.06,4.1,2681500.0],["2016-01-13",4.05,4.053,3.5,3.67,2214400.0],["2016-01-14",3.77,4.29,3.3,4.05,2056300.0],["2016-01-15",3.76,4.18,3.76,4.01,1064000.0],["2016-01-19",4.02,4.07,3.65,3.72,1168800.0],["2016-01-20",3.55,3.6,3.29,3.58,1375700.0],["2016-01-21",3.55,3.88,3.52,3.61,727500.0],["2016-01-22",3.65,3.781,3.53,3.66,461700.0],["2016-01-25",3.7,4.18,3.5,4.12,1041900.0],["2016-01-26",4.06,4.18,3.78,3.81,946700.0],["2016-01-27",3.76,3.83,3.58,3.6,730400.0],["2016-01-28",3.65,3.74,3.41,3.43,444100.0],["2016-01-29",3.42,3.62,3.37,3.59,555300.0],["2016-02-01",3.6,3.95,3.51,3.89,553100.0],["2016-02-02",4.0,4.9,3.95,4.27,3712600.0],["2016-02-03",4.25,4.67,4.05,4.45,1606600.0],["2016-02-04",4.37,4.83,4.36,4.74,1115700.0],["2016-02-05",4.7,4.736,4.52,4.64,722700.0],["2016-02-08",4.25,4.4,4.08,4.32,980700.0],["2016-02-09",4.12,4.4,3.603,3.71,1205900.0],["2016-02-10",3.83,3.95,3.47,3.5,770900.0],["2016-02-11",3.4,3.66,3.3,3.62,676200.0],["2016-02-12",3.72,3.77,3.57,3.77,328000.0],["2016-02-16",3.78,3.84,3.55,3.64,403000.0],["2016-02-17",3.72,3.95,3.72,3.81,553000.0],["2016-02-18",3.82,4.35,3.82,4.25,962400.0],["2016-02-19",4.25,4.26,3.85,3.98,729500.0],["2016-02-22",3.95,4.13,3.8,4.03,491200.0],["2016-02-23",3.93,4.07,3.917,4.05,260100.0],["2016-02-24",3.89,4.28,3.83,4.24,447400.0],["2016-02-25",4.16,4.5,4.15,4.4,593000.0],["2016-02-26",4.5,4.52,4.32,4.44,295300.0],["2016-02-29",4.5,4.62,4.3,4.47,436600.0],["2016-03-01",4.45,4.59,4.368,4.55,342100.0],["2016-03-02",4.46,4.7,4.41,4.63,427900.0],["2016-03-03",4.6,4.91,4.54,4.8,506000.0],["2016-03-04",4.89,4.9,4.36,4.47,766700.0],["2016-03-07",4.45,4.72,4.4,4.61,506400.0],["2016-03-08",4.62,4.95,4.56,4.8,528500.0],["2016-03-09",4.84,5.24,4.78,5.16,866400.0],["2016-03-10",5.5,5.5,4.72,5.48,1637600.0],["2016-03-11",5.64,5.64,5.02,5.09,1167800.0],["2016-03-14",4.76,5.089,4.58,4.93,1352000.0],["2016-03-15",4.87,4.9,4.51,4.52,549100.0],["2016-03-16",4.5,4.66,4.38,4.55,442600.0],["2016-03-17",4.59,4.86,4.5,4.72,422700.0],["2016-03-18",4.69,4.95,4.69,4.92,335300.0],["2016-03-21",4.92,5.05,4.725,4.79,423200.0],["2016-03-22",4.8,4.95,4.68,4.84,311700.0],["2016-03-23",4.81,4.9,4.56,4.63,333200.0],["2016-03-24",4.54,4.84,4.51,4.63,276000.0],["2016-03-28",4.63,4.76,4.55,4.61,146200.0],["2016-03-29",4.82,4.95,4.65,4.78,487200.0],["2016-03-30",4.78,5.17,4.75,4.94,643800.0],["2016-03-31",5.01,5.02,4.77,4.9,439600.0],["2016-04-01",5.01,5.17,4.81,5.03,512000.0],["2016-04-04",5.07,5.43,4.97,5.36,689000.0],["2016-04-05",5.38,6.0,5.3,5.73,1313000.0],["2016-04-06",5.79,5.97,5.42,5.47,1127500.0],["2016-04-07",5.48,5.57,5.09,5.32,440600.0],["2016-04-08",6.03,6.23,5.71,5.91,8091900.0],["2016-04-11",5.75,5.8,5.39,5.48,1559000.0],["2016-04-12",5.29,5.482,5.11,5.43,886300.0],["2016-04-13",5.46,5.75,5.4,5.61,586700.0],["2016-04-14",5.66,5.77,5.5,5.67,378900.0],["2016-04-15",5.65,5.69,5.55,5.57,267100.0],["2016-04-18",5.65,5.79,5.56,5.66,499500.0],["2016-04-19",5.72,5.72,5.4,5.56,477600.0],["2016-04-20",5.47,5.67,5.3,5.31,492400.0],["2016-04-21",5.27,5.35,5.11,5.23,431600.0],["2016-04-22",5.21,5.3,5.01,5.24,551200.0],["2016-04-25",5.96,6.491,5.85,6.06,7001100.0],["2016-04-26",6.01,6.1,5.7,5.9,1671600.0],["2016-04-27",5.9,5.989,5.58,5.66,942700.0],["2016-04-28",5.59,5.697,5.5,5.56,565100.0],["2016-04-29",5.58,5.6,5.35,5.46,665800.0],["2016-05-02",5.26,5.54,5.06,5.24,1494000.0],["2016-05-03",5.15,5.53,5.12,5.5,564700.0],["2016-05-04",5.45,5.48,5.12,5.2,410400.0],["2016-05-05",5.2,5.28,5.12,5.19,282600.0],["2016-05-06",5.1,5.13,4.76,4.81,654100.0],["2016-05-09",4.75,4.79,4.2,4.2,1137700.0],["2016-05-10",4.26,4.67,4.25,4.49,626500.0],["2016-05-11",4.47,4.67,4.28,4.39,344000.0],["2016-05-12",4.33,4.47,3.882,4.0,1035800.0],["2016-05-13",4.0,4.19,4.0,4.05,397800.0],["2016-05-16",3.99,4.09,3.96,4.0,298400.0],["2016-05-17",4.02,4.17,3.87,4.05,494800.0],["2016-05-18",4.13,4.25,4.0,4.09,427700.0],["2016-05-19",4.05,4.17,3.92,4.15,322200.0],["2016-05-20",4.3,4.59,4.18,4.43,850200.0],["2016-05-23",4.51,4.55,4.29,4.48,457100.0],["2016-05-24",4.48,4.49,4.36,4.41,282300.0],["2016-05-25",4.45,4.5,4.35,4.45,261200.0],["2016-05-26",4.44,4.48,4.36,4.43,221600.0],["2016-05-27",4.41,4.47,4.28,4.46,292000.0],["2016-05-31",4.41,4.49,4.36,4.44,199600.0],["2016-06-01",4.46,4.46,4.35,4.39,290100.0],["2016-06-02",4.38,4.7,4.3,4.63,479300.0],["2016-06-03",4.7,4.7,4.45,4.55,453200.0],["2016-06-06",4.62,4.75,4.46,4.7,436500.0],["2016-06-07",4.74,4.84,4.61,4.64,291400.0],["2016-06-08",4.69,4.733,4.3,4.35,452200.0],["2016-06-09",4.42,4.54,4.34,4.44,278300.0],["2016-06-10",4.44,4.44,4.17,4.21,344600.0],["2016-06-13",4.2,4.33,4.005,4.05,556500.0],["2016-06-14",4.05,4.14,3.95,4.08,292200.0],["2016-06-15",4.09,4.16,4.01,4.15,170300.0],["2016-06-16",4.16,4.3,4.05,4.29,346400.0],["2016-06-17",4.28,4.28,4.02,4.02,272400.0],["2016-06-20",4.06,4.18,4.03,4.11,272100.0],["2016-06-21",4.32,4.32,4.01,4.23,362400.0],["2016-06-22",4.3,4.32,4.07,4.15,457400.0],["2016-06-23",4.15,4.39,4.13,4.27,524800.0],["2016-06-24",4.08,4.63,4.06,4.55,3614900.0],["2016-06-27",4.6,4.66,4.37,4.54,551900.0],["2016-06-28",4.76,4.809,4.6,4.78,428200.0],["2016-06-29",5.22,5.25,4.84,5.25,858100.0],["2016-06-30",5.61,6.11,5.393,6.11,2151000.0],["2016-07-01",6.17,6.17,5.6,5.89,1225300.0],["2016-07-05",5.8,6.47,5.66,6.26,1041900.0],["2016-07-06",6.26,6.4,6.03,6.3,643600.0],["2016-07-07",6.37,6.99,6.3,6.94,1140900.0],["2016-07-08",6.91,8.0,6.78,7.58,1958500.0],["2016-07-11",7.65,8.3,7.43,7.73,2398400.0],["2016-07-12",7.48,7.84,7.1,7.62,1647900.0],["2016-07-13",7.44,7.6,7.06,7.1,1177800.0],["2016-07-14",7.0,7.07,6.62,6.8,1282800.0],["2016-07-15",6.8,7.17,6.7,7.06,783600.0],["2016-07-18",7.05,7.49,7.0,7.37,898300.0],["2016-07-19",7.41,7.66,6.9,7.0,1025700.0],["2016-07-20",7.05,7.31,7.05,7.16,515300.0],["2016-07-21",7.12,7.32,7.0,7.11,699200.0],["2016-07-22",7.1,7.37,6.75,6.86,987300.0],["2016-07-25",7.45,7.82,7.18,7.46,1776600.0],["2016-07-26",7.54,7.61,7.09,7.49,1046100.0],["2016-07-27",7.55,7.6,4.08,4.46,10427300.0],["2016-07-28",4.02,4.4,3.46,3.51,5035300.0],["2016-07-29",3.7,4.0,3.535,3.84,3356600.0],["2016-08-01",3.9,3.97,3.56,3.61,1326500.0],["2016-08-02",3.51,3.58,3.24,3.37,1359100.0],["2016-08-03",3.21,3.29,2.91,3.11,1881700.0],["2016-08-04",3.14,3.58,3.11,3.38,1675500.0],["2016-08-05",3.25,3.58,3.25,3.42,1066900.0],["2016-08-08",3.45,3.5,3.16,3.17,887200.0],["2016-08-09",3.13,3.2,3.03,3.06,772600.0],["2016-08-10",3.04,3.08,3.0,3.03,519900.0],["2016-08-11",3.1,3.16,3.0,3.02,694100.0],["2016-08-12",3.23,3.78,3.1,3.7,3538200.0],["2016-08-15",3.79,3.88,3.39,3.54,1471100.0],["2016-08-16",3.51,3.51,3.3,3.32,527900.0],["2016-08-17",3.3,3.37,3.14,3.26,480700.0],["2016-08-18",3.24,3.429,3.15,3.32,441700.0],["2016-08-19",3.3,3.35,3.2,3.21,406200.0],["2016-08-22",3.25,3.26,3.17,3.21,260100.0],["2016-08-23",3.21,3.32,3.18,3.26,248100.0],["2016-08-24",3.28,3.33,3.15,3.18,531400.0],["2016-08-25",3.15,3.2,3.13,3.14,459800.0],["2016-08-26",3.15,3.16,3.0,3.04,788600.0],["2016-08-29",3.06,3.078,3.03,3.04,424700.0],["2016-08-30",3.04,3.14,3.04,3.05,249500.0],["2016-08-31",3.05,3.08,3.03,3.06,345800.0],["2016-09-01",3.1,3.21,3.01,3.03,737200.0],["2016-09-02",3.05,3.07,3.03,3.05,270600.0],["2016-09-06",3.04,3.06,3.01,3.04,354800.0],["2016-09-07",3.04,3.1,3.03,3.06,262500.0],["2016-09-08",3.05,3.09,3.031,3.06,162900.0],["2016-09-09",3.05,3.09,3.01,3.01,399000.0],["2016-09-12",3.01,3.08,3.01,3.01,622600.0],["2016-09-13",3.01,3.018,2.48,2.58,1755200.0],["2016-09-14",2.61,2.646,2.46,2.55,537600.0],["2016-09-15",2.56,2.578,2.45,2.5,388800.0],["2016-09-16",2.5,2.56,2.46,2.51,377400.0],["2016-09-19",2.5,2.6,2.5,2.6,366100.0],["2016-09-20",2.97,2.97,2.61,2.64,761800.0],["2016-09-21",2.64,2.66,2.43,2.61,653000.0],["2016-09-22",3.0,3.54,2.9,3.28,11347800.0],["2016-09-23",3.22,3.24,3.02,3.11,2111800.0],["2016-09-26",3.13,3.19,3.01,3.15,1073700.0],["2016-09-27",3.2,3.21,3.06,3.14,844100.0],["2016-09-28",4.05,4.88,4.0,4.13,27138400.0],["2016-09-29",4.0,4.0,3.7,3.75,3363900.0],["2016-09-30",3.83,3.89,3.5,3.63,1543500.0],["2016-10-03",3.65,3.72,3.539,3.63,858300.0],["2016-10-04",3.71,3.71,3.51,3.67,913600.0],["2016-10-05",4.15,4.28,3.72,3.77,4678400.0],["2016-10-06",3.75,3.8,3.56,3.59,1272300.0],["2016-10-07",3.6,3.61,3.22,3.25,1561200.0],["2016-10-10",3.22,3.4,3.2,3.39,736400.0],["2016-10-11",3.37,3.37,3.19,3.23,646100.0],["2016-10-12",3.21,3.259,3.131,3.17,540700.0],["2016-10-13",3.12,3.53,3.1,3.42,1549400.0],["2016-10-14",3.43,3.43,3.26,3.32,548500.0],["2016-10-17",3.3,3.32,3.2,3.29,371700.0],["2016-10-18",3.37,3.4,3.26,3.37,382500.0],["2016-10-19",3.47,3.47,3.27,3.32,510600.0],["2016-10-20",3.3,3.36,3.28,3.36,290100.0],["2016-10-21",3.3,3.36,3.28,3.33,467900.0],["2016-10-24",3.34,3.34,3.25,3.29,354900.0],["2016-10-25",3.29,3.34,3.1,3.13,500900.0],["2016-10-26",3.1,3.13,3.06,3.08,442400.0],["2016-10-27",3.08,3.09,2.82,2.95,938700.0],["2016-10-28",2.91,3.05,2.86,2.96,443600.0],["2016-10-31",2.94,2.96,2.76,2.79,436800.0],["2016-11-01",2.93,3.08,2.79,3.06,664100.0],["2016-11-02",3.07,3.07,2.76,2.78,653300.0],["2016-11-03",2.77,2.98,2.77,2.77,371000.0],["2016-11-04",2.78,2.92,2.77,2.84,332500.0],["2016-11-07",2.94,2.94,2.85,2.91,293100.0],["2016-11-08",2.88,3.1,2.88,3.01,468900.0],["2016-11-09",2.9,3.265,2.82,3.23,741300.0],["2016-11-10",3.33,3.33,3.12,3.21,477300.0],["2016-11-11",3.2,3.3,3.17,3.27,384800.0],["2016-11-14",3.32,3.48,3.17,3.21,441800.0],["2016-11-15",3.21,3.272,3.19,3.26,256800.0],["2016-11-16",3.28,3.35,3.17,3.22,378300.0],["2016-11-17",3.15,3.276,3.11,3.2,218500.0],["2016-11-18",3.2,3.28,3.2,3.28,246300.0],["2016-11-21",3.28,3.33,3.17,3.29,280500.0],["2016-11-22",3.94,4.0,3.38,3.4,4889800.0],["2016-11-23",3.63,3.85,3.31,3.75,1974100.0],["2016-11-25",3.74,3.883,3.645,3.88,576000.0],["2016-11-28",4.0,4.28,3.85,4.13,2816500.0],["2016-11-29",4.13,4.19,3.9,4.0,1088000.0],["2016-11-30",4.0,4.08,3.81,3.97,672800.0],["2016-12-01",3.97,4.0,3.7,3.81,791100.0],["2016-12-02",3.78,3.897,3.695,3.76,558000.0],["2016-12-05",3.9,3.9,3.69,3.8,407800.0],["2016-12-06",3.79,3.85,3.7,3.83,412100.0],["2016-12-07",3.78,3.82,3.524,3.73,765500.0],["2016-12-08",4.1,4.23,3.8,4.23,2550400.0],["2016-12-09",4.27,4.47,4.03,4.35,2535200.0],["2016-12-12",4.65,4.88,4.43,4.88,2519200.0],["2016-12-13",4.8,4.85,4.16,4.23,2205800.0],["2016-12-14",4.2,4.34,3.89,4.24,1291500.0],["2016-12-15",4.22,4.22,3.95,4.09,816400.0],["2016-12-16",4.07,4.24,3.98,4.08,718300.0],["2016-12-19",4.05,4.22,4.01,4.2,601800.0],["2016-12-20",4.2,4.27,4.05,4.09,544900.0],["2016-12-21",4.1,4.12,3.9,3.91,825300.0],["2016-12-22",3.9,4.02,3.88,4.0,422800.0],["2016-12-23",3.92,4.142,3.92,4.09,452800.0],["2016-12-27",4.03,4.22,4.03,4.14,559400.0],["2016-12-28",4.12,4.136,3.96,4.05,502700.0],["2016-12-29",4.05,4.12,3.945,3.99,338600.0],["2016-12-30",4.0,4.05,3.9,3.96,465500.0],["2017-01-03",4.0,4.12,3.97,4.11,455400.0],["2017-01-04",4.13,4.25,4.068,4.16,568600.0],["2017-01-05",4.15,4.21,4.01,4.08,305600.0],["2017-01-06",4.05,4.12,3.95,4.03,466000.0],["2017-01-09",4.05,4.1,4.0,4.07,269200.0],["2017-01-10",4.1,4.21,4.08,4.15,353100.0],["2017-01-11",4.17,4.17,4.05,4.08,305100.0],["2017-01-12",4.08,4.137,4.01,4.11,262900.0],["2017-01-13",4.11,4.18,4.09,4.14,278800.0],["2017-01-17",4.14,4.14,4.05,4.06,399100.0],["2017-01-18",4.06,4.08,4.0,4.04,287600.0],["2017-01-19",4.17,4.4,4.1,4.2,1086500.0],["2017-01-20",4.24,4.31,4.15,4.23,260600.0],["2017-01-23",4.21,4.3,4.1,4.2,218800.0],["2017-01-24",4.2,4.25,4.1,4.19,258900.0],["2017-01-25",4.2,4.24,4.12,4.17,301400.0],["2017-01-26",4.15,4.23,4.12,4.17,161800.0],["2017-01-27",4.16,4.27,4.13,4.22,190500.0],["2017-01-30",4.21,4.388,4.14,4.36,391100.0],["2017-01-31",4.32,4.567,4.26,4.5,732900.0],["2017-02-01",4.57,4.77,4.52,4.76,1204900.0],["2017-02-02",4.77,4.82,4.6,4.735,976500.0],["2017-02-03",4.68,4.78,4.65,4.77,460400.0],["2017-02-06",4.78,5.3,4.75,5.1,1113900.0],["2017-02-07",5.66,5.77,5.2,5.34,3079800.0],["2017-02-08",5.38,5.39,5.21,5.39,682300.0],["2017-02-09",5.59,5.77,5.425,5.75,891300.0],["2017-02-10",5.77,5.9,5.61,5.72,956600.0],["2017-02-13",5.77,6.2,5.7,6.01,1197600.0],["2017-02-14",6.17,6.3,5.9,6.13,966700.0],["2017-02-15",6.12,6.64,5.95,6.21,1611300.0],["2017-02-16",6.24,6.26,5.22,5.44,2368400.0],["2017-02-17",5.42,5.43,4.95,5.26,1408400.0],["2017-02-21",5.29,5.525,5.14,5.26,661400.0],["2017-02-22",5.23,5.35,5.12,5.21,486300.0],["2017-02-23",5.21,5.57,5.15,5.55,566800.0],["2017-02-24",5.52,5.84,5.45,5.67,602400.0],["2017-02-27",5.67,6.01,5.6,6.01,801100.0],["2017-02-28",5.81,5.94,5.7,5.74,769400.0],["2017-03-01",5.71,5.98,5.71,5.96,601600.0],["2017-03-02",5.97,6.14,5.88,5.96,465100.0],["2017-03-03",5.95,6.0,5.77,5.87,473100.0],["2017-03-06",5.83,5.85,5.49,5.61,498900.0],["2017-03-07",5.66,5.78,5.42,5.45,466200.0],["2017-03-08",5.45,5.54,5.311,5.36,511300.0],["2017-03-09",5.33,5.41,5.25,5.26,388800.0],["2017-03-10",5.3,5.41,5.17,5.31,344800.0],["2017-03-13",5.31,5.88,5.3,5.83,695700.0],["2017-03-14",5.8,5.81,5.55,5.6,421900.0],["2017-03-15",5.62,6.0,5.62,5.94,587700.0],["2017-03-16",5.9,5.99,5.8,5.98,337700.0],["2017-03-17",5.97,6.15,5.9,6.01,625700.0],["2017-03-20",6.01,6.1,5.9,6.04,372700.0],["2017-03-21",6.03,6.046,5.5,5.68,684200.0],["2017-03-22",5.7,5.74,5.56,5.74,345000.0],["2017-03-23",5.76,6.0,5.65,5.99,490300.0],["2017-03-24",5.99,6.3,5.89,6.01,709100.0],["2017-03-27",6.01,6.09,5.83,6.08,249700.0],["2017-03-28",6.03,6.071,5.8,5.87,310100.0],["2017-03-29",5.89,6.05,5.76,5.83,287800.0],["2017-03-30",5.81,5.85,5.65,5.76,483900.0],["2017-03-31",5.72,5.83,5.65,5.74,351600.0],["2017-04-03",5.75,5.88,5.6,5.69,413900.0],["2017-04-04",5.7,5.75,5.61,5.64,240100.0],["2017-04-05",5.62,5.75,5.6,5.71,333400.0],["2017-04-06",5.7,5.75,5.55,5.66,295200.0],["2017-04-07",5.59,5.88,5.55,5.86,425200.0],["2017-04-10",5.9,6.07,5.85,6.04,416800.0],["2017-04-11",6.07,6.49,6.06,6.31,1404300.0],["2017-04-12",6.25,6.3,6.01,6.17,548600.0],["2017-04-13",6.12,6.28,6.06,6.13,505100.0],["2017-04-17",6.1,6.25,5.99,6.01,368400.0],["2017-04-18",5.91,5.95,5.67,5.74,536400.0],["2017-04-19",5.74,5.94,5.67,5.86,369300.0],["2017-04-20",5.87,5.94,5.75,5.75,216300.0],["2017-04-21",5.74,5.833,5.61,5.71,260000.0],["2017-04-24",5.7,5.8,5.61,5.64,284600.0],["2017-04-25",5.66,5.77,5.66,5.72,204900.0],["2017-04-26",5.75,5.86,5.7,5.73,277800.0],["2017-04-27",5.76,5.89,5.65,5.67,194300.0],["2017-04-28",5.65,5.82,5.62,5.63,277000.0],["2017-05-01",5.66,5.85,5.65,5.71,252000.0],["2017-05-02",5.73,5.79,5.59,5.63,200000.0],["2017-05-03",5.6,5.72,5.6,5.65,252800.0],["2017-05-04",5.66,5.79,5.65,5.68,207500.0],["2017-05-05",5.73,6.0,5.65,5.99,404100.0],["2017-05-08",6.09,6.17,5.87,6.13,482100.0],["2017-05-09",6.11,6.17,6.01,6.03,187300.0],["2017-05-10",6.03,6.09,5.74,5.97,267800.0],["2017-05-11",5.95,5.95,5.75,5.81,205500.0],["2017-05-12",5.77,6.0,5.76,5.92,152300.0],["2017-05-15",5.97,6.1,5.95,6.0,222900.0],["2017-05-16",6.0,6.08,5.971,6.04,257200.0],["2017-05-17",5.96,6.08,5.61,5.65,446300.0],["2017-05-18",5.62,5.85,5.58,5.62,262100.0],["2017-05-19",5.71,5.899,5.69,5.73,209100.0],["2017-05-22",5.83,5.93,5.76,5.85,328400.0],["2017-05-23",5.83,5.88,5.71,5.77,185900.0],["2017-05-24",5.79,5.88,5.71,5.81,169200.0],["2017-05-25",5.77,5.96,5.755,5.94,271600.0],["2017-05-26",5.95,5.97,5.85,5.88,132900.0],["2017-05-30",5.85,5.85,5.6,5.65,303800.0],["2017-05-31",5.69,5.82,5.631,5.79,229800.0],["2017-06-01",5.79,6.0,5.79,5.96,364000.0],["2017-06-02",6.0,6.25,5.97,6.14,532100.0],["2017-06-05",6.19,6.26,6.03,6.26,344300.0],["2017-06-06",6.1,6.27,6.1,6.16,412900.0],["2017-06-07",6.19,6.23,5.92,5.97,295200.0],["2017-06-08",5.92,6.07,5.9,5.98,256600.0],["2017-06-09",5.98,6.05,5.86,5.96,312400.0],["2017-06-12",5.86,5.91,5.71,5.74,481700.0],["2017-06-13",5.77,5.84,5.67,5.7,289900.0],["2017-06-14",5.79,5.81,5.61,5.66,297000.0],["2017-06-15",5.62,5.739,5.5,5.56,442500.0],["2017-06-16",5.5,5.56,5.1,5.36,801900.0],["2017-06-19",5.33,5.45,5.27,5.41,275300.0],["2017-06-20",5.39,5.54,5.2,5.39,307500.0],["2017-06-21",5.59,5.59,5.4,5.45,246300.0],["2017-06-22",5.5,5.64,5.4,5.54,399500.0],["2017-06-23",5.6,5.74,5.55,5.7,497100.0],["2017-06-26",5.72,5.73,5.51,5.55,223700.0],["2017-06-27",5.55,5.605,5.41,5.46,237600.0],["2017-06-28",5.49,5.61,5.44,5.55,241300.0],["2017-06-29",5.56,5.57,5.33,5.43,320800.0],["2017-06-30",5.42,5.42,5.214,5.32,287400.0],["2017-07-03",5.31,5.39,5.18,5.37,169700.0],["2017-07-05",5.4,5.57,5.38,5.54,213700.0],["2017-07-06",5.5,5.55,5.35,5.41,206000.0],["2017-07-07",5.38,5.435,5.3,5.35,165400.0],["2017-07-10",5.32,5.4,5.13,5.35,304500.0],["2017-07-11",5.36,5.55,5.281,5.38,335600.0],["2017-07-12",5.4,5.44,5.28,5.33,128300.0],["2017-07-13",5.33,5.381,5.26,5.34,148100.0],["2017-07-14",5.38,5.38,5.28,5.34,130000.0],["2017-07-17",5.34,5.38,5.12,5.13,294400.0],["2017-07-18",5.12,5.19,5.1,5.1,183900.0],["2017-07-19",5.1,5.19,4.951,5.0,383400.0],["2017-07-20",5.01,5.07,4.8,4.87,585300.0],["2017-07-21",4.84,4.87,3.63,4.21,1737300.0],["2017-07-24",4.4,4.4,4.01,4.17,518700.0],["2017-07-25",4.16,4.44,4.14,4.33,346600.0],["2017-07-26",4.34,4.485,4.288,4.35,277800.0],["2017-07-27",4.35,4.42,4.1,4.17,265800.0],["2017-07-28",4.11,4.32,4.1,4.15,176100.0],["2017-07-31",4.15,4.185,4.058,4.06,153300.0],["2017-08-01",4.05,4.07,3.9,4.03,237900.0],["2017-08-02",4.0,4.06,3.9,3.96,197400.0],["2017-08-03",4.0,4.07,3.92,3.93,193600.0],["2017-08-04",3.96,4.049,3.95,3.99,189900.0],["2017-08-07",4.0,4.1,3.94,3.94,197600.0],["2017-08-08",3.95,3.98,3.72,3.74,461600.0],["2017-08-09",3.71,3.76,3.33,3.42,616100.0],["2017-08-10",3.42,3.62,3.401,3.53,325100.0],["2017-08-11",3.49,3.62,3.45,3.59,155100.0],["2017-08-14",3.71,4.12,3.66,4.1,531700.0],["2017-08-15",4.11,4.19,3.827,3.98,356600.0],["2017-08-16",3.91,3.954,3.82,3.86,190600.0],["2017-08-17",3.8,3.915,3.78,3.79,148100.0],["2017-08-18",3.75,3.98,3.71,3.93,241100.0],["2017-08-21",3.98,4.48,3.95,4.31,679700.0],["2017-08-22",4.38,4.53,4.21,4.46,446100.0],["2017-08-23",4.44,4.542,4.341,4.52,257900.0],["2017-08-24",4.52,4.58,4.42,4.53,259300.0],["2017-08-25",4.53,4.55,4.25,4.35,197000.0],["2017-08-28",4.37,4.5,4.35,4.44,119500.0],["2017-08-29",4.42,4.49,4.321,4.46,224600.0],["2017-08-30",4.43,4.53,4.403,4.45,157000.0],["2017-08-31",4.5,4.5,4.38,4.44,163800.0],["2017-09-01",4.57,4.75,4.45,4.72,281700.0],["2017-09-05",4.99,5.14,4.67,4.87,572100.0],["2017-09-06",4.9,4.96,4.82,4.87,172800.0],["2017-09-07",4.9,4.9,4.65,4.71,265600.0],["2017-09-08",4.66,4.76,4.66,4.66,154600.0],["2017-09-11",4.72,5.04,4.72,4.85,397400.0],["2017-09-12",5.0,5.0,4.56,4.6,296900.0],["2017-09-13",4.55,4.88,4.55,4.56,343500.0],["2017-09-14",4.55,4.65,4.36,4.5,360700.0],["2017-09-15",4.51,4.53,4.35,4.43,328700.0],["2017-09-18",4.42,4.49,4.36,4.38,216600.0],["2017-09-19",4.36,4.46,4.25,4.33,321700.0],["2017-09-20",4.32,4.38,4.0,4.1,456400.0],["2017-09-21",4.01,4.227,4.01,4.16,222500.0],["2017-09-22",4.17,4.2,4.06,4.13,210000.0],["2017-09-25",4.15,4.18,4.0,4.01,327600.0],["2017-09-26",4.01,4.209,3.8,3.84,500700.0],["2017-09-27",3.84,4.37,3.8,4.36,506700.0],["2017-09-28",4.34,4.351,4.1,4.1,287800.0],["2017-09-29",4.08,4.21,4.051,4.14,231100.0],["2017-10-02",4.15,4.29,4.07,4.26,434700.0],["2017-10-03",4.26,4.46,4.24,4.32,247100.0],["2017-10-04",4.32,4.409,4.26,4.29,146300.0],["2017-10-05",4.3,4.35,4.21,4.27,135200.0],["2017-10-06",4.25,4.35,4.19,4.21,201900.0],["2017-10-09",4.16,4.21,4.08,4.12,177400.0],["2017-10-10",4.1,4.27,4.02,4.15,276800.0],["2017-10-11",4.15,4.17,4.0,4.02,252100.0],["2017-10-12",4.49,4.75,4.22,4.35,1082200.0],["2017-10-13",4.42,4.474,4.2,4.28,265700.0],["2017-10-16",4.29,4.5,4.29,4.37,335900.0],["2017-10-17",4.4,4.44,4.2,4.25,226500.0],["2017-10-18",4.25,4.45,4.22,4.42,267700.0],["2017-10-19",4.43,4.7,4.38,4.67,386400.0],["2017-10-20",4.78,4.973,4.56,4.84,613500.0],["2017-10-23",4.9,5.15,4.8,4.94,592000.0],["2017-10-24",4.95,4.95,4.66,4.71,360200.0],["2017-10-25",4.69,4.69,4.32,4.36,358300.0],["2017-10-26",4.28,4.3,4.01,4.08,625700.0],["2017-10-27",4.22,4.269,4.06,4.18,449000.0],["2017-10-30",4.18,4.29,4.07,4.16,266900.0],["2017-10-31",4.2,4.25,4.17,4.22,238000.0],["2017-11-01",4.27,4.27,4.07,4.18,197900.0],["2017-11-02",4.15,4.34,4.129,4.24,238000.0],["2017-11-03",4.25,4.5,4.21,4.35,277500.0],["2017-11-06",4.44,4.44,4.03,4.07,701000.0],["2017-11-07",4.1,4.22,4.04,4.08,429600.0],["2017-11-08",4.06,4.08,3.86,3.91,768000.0],["2017-11-09",3.9,4.06,3.86,4.04,267300.0],["2017-11-10",4.02,4.2,4.02,4.07,313500.0],["2017-11-13",4.1,4.12,3.95,4.03,199200.0],["2017-11-14",3.97,4.04,3.91,3.98,158500.0],["2017-11-15",3.94,4.08,3.87,4.02,144900.0],["2017-11-16",4.09,4.19,4.03,4.1,351200.0],["2017-11-17",4.1,4.15,4.039,4.08,111900.0],["2017-11-20",4.09,4.1,3.94,4.0,210300.0],["2017-11-21",4.05,4.15,3.85,3.95,474100.0],["2017-11-22",4.01,4.01,3.895,3.99,209900.0],["2017-11-24",3.96,4.01,3.92,3.97,113800.0],["2017-11-27",3.97,3.97,3.67,3.78,391400.0],["2017-11-28",3.75,3.79,3.71,3.77,234700.0],["2017-11-29",3.78,3.86,3.78,3.81,149300.0],["2017-11-30",3.87,3.87,3.75,3.8,136200.0],["2017-12-01",3.83,3.84,3.641,3.74,240700.0],["2017-12-04",3.76,3.83,3.57,3.58,282200.0],["2017-12-05",3.6,3.75,3.56,3.66,269400.0],["2017-12-06",3.63,3.71,3.55,3.6,158300.0],["2017-12-07",3.6,3.65,3.57,3.61,125300.0],["2017-12-08",3.63,3.73,3.62,3.69,169000.0],["2017-12-11",3.79,3.79,3.007,3.3,1140000.0],["2017-12-12",3.27,3.464,3.2,3.2,431400.0],["2017-12-13",3.2,3.38,3.15,3.3,402100.0],["2017-12-14",3.32,3.4,3.2,3.21,297200.0],["2017-12-15",3.22,3.23,3.06,3.15,558400.0],["2017-12-18",3.15,3.25,3.1,3.13,330000.0],["2017-12-19",3.14,3.29,3.11,3.12,406100.0],["2017-12-20",3.16,3.21,3.13,3.18,258500.0],["2017-12-21",3.22,3.71,3.19,3.64,873800.0],["2017-12-22",3.7,3.7,3.524,3.6,294100.0],["2017-12-26",3.56,3.66,3.54,3.6,175300.0],["2017-12-27",3.58,3.64,3.31,3.38,414600.0],["2017-12-28",3.38,3.5,3.3,3.34,302000.0],["2017-12-29",3.35,3.4,3.21,3.22,343600.0],["2018-01-02",3.3,3.3,3.12,3.16,476200.0],["2018-01-03",3.15,3.23,3.11,3.15,262000.0],["2018-01-04",3.17,3.36,3.1,3.34,301700.0],["2018-01-05",3.38,3.45,3.35,3.44,219100.0],["2018-01-08",3.4,3.44,3.25,3.37,182000.0],["2018-01-09",3.37,3.41,3.321,3.39,109800.0],["2018-01-10",3.36,3.41,3.28,3.31,165600.0],["2018-01-11",3.29,3.44,3.221,3.43,191100.0],["2018-01-12",3.44,3.5,3.36,3.4,145500.0],["2018-01-16",3.4,3.45,3.0,3.01,914000.0],["2018-01-17",3.05,3.09,2.65,3.08,936400.0],["2018-01-18",3.09,3.15,2.971,3.12,236000.0],["2018-01-19",3.01,3.09,2.98,3.01,218400.0],["2018-01-22",2.99,3.06,2.98,3.03,220200.0],["2018-01-23",3.05,3.05,2.93,3.0,267500.0],["2018-01-24",2.98,3.02,2.89,2.99,302300.0],["2018-01-25",3.0,3.1,2.92,3.06,196900.0],["2018-01-26",3.08,3.12,3.02,3.02,145100.0],["2018-01-29",3.02,3.07,2.92,2.94,273400.0],["2018-01-30",2.9,2.93,2.85,2.88,269900.0],["2018-01-31",2.86,2.97,2.8,2.83,295600.0],["2018-02-01",2.85,2.85,2.64,2.69,497200.0],["2018-02-02",2.65,2.7,2.54,2.59,599400.0],["2018-02-05",2.62,2.94,2.51,2.8,459100.0],["2018-02-06",3.07,3.07,2.76,2.85,424900.0],["2018-02-07",3.02,3.02,2.51,2.65,672000.0],["2018-02-08",2.67,2.67,2.55,2.61,262200.0],["2018-02-09",2.61,2.65,2.452,2.6,533900.0],["2018-02-12",2.63,2.65,2.52,2.53,185600.0],["2018-02-13",2.5,2.589,2.48,2.54,164600.0],["2018-02-14",2.51,2.59,2.49,2.555,223600.0],["2018-02-15",2.54,2.63,2.52,2.57,162500.0],["2018-02-16",2.58,2.67,2.55,2.58,255700.0],["2018-02-20",2.61,2.62,2.48,2.5,209300.0],["2018-02-21",2.53,2.6,2.48,2.52,123900.0],["2018-02-22",2.52,2.599,2.47,2.49,136100.0],["2018-02-23",2.5,2.51,2.45,2.5,180900.0],["2018-02-26",2.49,2.5,2.37,2.47,209200.0],["2018-02-27",2.45,2.49,2.3,2.32,314800.0],["2018-02-28",2.32,2.48,2.252,2.36,257400.0],["2018-03-01",2.35,2.45,2.32,2.4,163000.0],["2018-03-02",2.4,2.64,2.38,2.6,379100.0],["2018-03-05",2.55,2.65,2.55,2.62,262600.0],["2018-03-06",2.65,3.0,2.65,2.93,489400.0],["2018-03-07",2.94,2.989,2.83,2.89,220000.0],["2018-03-08",3.05,3.22,3.001,3.07,648800.0],["2018-03-09",3.11,3.15,2.9,2.98,427200.0],["2018-03-12",2.96,3.03,2.85,2.87,240400.0],["2018-03-13",2.87,2.9,2.74,2.75,311300.0],["2018-03-14",2.76,2.85,2.69,2.8,223200.0],["2018-03-15",2.8,2.82,2.72,2.73,124200.0],["2018-03-16",2.74,2.94,2.73,2.83,507900.0],["2018-03-19",2.84,2.89,2.66,2.72,276200.0],["2018-03-20",2.7,2.77,2.66,2.67,187900.0],["2018-03-21",2.69,2.77,2.69,2.73,106000.0],["2018-03-22",2.73,2.77,2.64,2.65,164000.0],["2018-03-23",2.67,2.68,2.48,2.51,663700.0],["2018-03-26",2.53,2.78,2.525,2.7,300000.0],["2018-03-27",2.72,2.74,2.69,2.7,182000.0],["2018-03-28",2.65,2.77,2.63,2.76,246700.0],["2018-03-29",2.8,2.8,2.71,2.76,179600.0],["2018-04-02",2.71,2.76,2.5,2.53,434200.0],["2018-04-03",2.54,2.55,2.45,2.46,175400.0],["2018-04-04",2.45,2.48,2.4,2.44,202300.0],["2018-04-05",2.46,2.49,2.4,2.46,194300.0],["2018-04-06",2.45,2.49,2.35,2.36,194700.0],["2018-04-09",2.38,2.38,2.25,2.28,300800.0],["2018-04-10",2.3,2.3,2.06,2.17,492600.0],["2018-04-11",2.17,2.28,2.13,2.27,202500.0],["2018-04-12",2.29,2.29,2.19,2.2,212900.0],["2018-04-13",2.2,2.25,2.06,2.15,311400.0],["2018-04-16",2.17,2.25,2.08,2.23,203800.0],["2018-04-17",2.06,2.18,1.85,2.09,1244100.0],["2018-04-18",2.13,2.18,2.08,2.17,268500.0],["2018-04-19",2.16,2.27,2.14,2.26,333500.0],["2018-04-20",2.28,2.3,2.22,2.28,226000.0],["2018-04-23",2.3,2.49,2.3,2.44,428300.0],["2018-04-24",2.47,2.52,2.37,2.49,350400.0],["2018-04-25",2.49,2.5,2.37,2.38,162500.0],["2018-04-26",2.4,2.45,2.33,2.39,119000.0],["2018-04-27",2.39,2.41,2.35,2.38,112700.0],["2018-04-30",2.38,2.41,2.28,2.28,132100.0],["2018-05-01",2.27,2.399,2.15,2.24,217600.0],["2018-05-02",2.22,2.35,2.22,2.29,151100.0],["2018-05-03",2.28,2.28,2.11,2.13,148300.0],["2018-05-04",2.15,2.22,2.14,2.19,187600.0],["2018-05-07",2.21,2.22,2.11,2.17,186200.0],["2018-05-08",2.18,2.18,2.05,2.08,282600.0],["2018-05-09",2.1,2.2,2.01,2.2,351500.0],["2018-05-10",2.2,2.2,2.05,2.09,215200.0],["2018-05-11",2.08,2.19,1.96,2.18,460500.0],["2018-05-14",2.19,2.2,2.07,2.19,174800.0],["2018-05-15",2.19,2.4,2.15,2.3,387400.0],["2018-05-16",2.44,2.699,2.37,2.44,650900.0],["2018-05-17",2.45,2.62,2.44,2.55,249500.0],["2018-05-18",2.58,2.6,2.5,2.57,222600.0],["2018-05-21",2.57,2.57,2.43,2.52,238900.0],["2018-05-22",2.53,2.699,2.46,2.62,268400.0],["2018-05-23",2.63,2.69,2.606,2.66,192400.0],["2018-05-24",2.65,2.79,2.6,2.7,251100.0],["2018-05-25",2.7,2.75,2.6,2.72,172600.0],["2018-05-29",2.73,2.73,2.53,2.59,249400.0],["2018-05-30",2.7,2.735,2.65,2.68,270100.0],["2018-05-31",2.69,2.8,2.65,2.75,283200.0],["2018-06-01",2.75,2.98,2.738,2.87,350500.0],["2018-06-04",2.92,3.9,2.87,3.78,4577200.0],["2018-06-05",3.68,3.98,3.31,3.47,2037700.0],["2018-06-06",3.3,3.7,3.29,3.69,546400.0],["2018-06-07",3.67,3.9,3.562,3.75,637900.0],["2018-06-08",3.7,3.76,3.53,3.74,373400.0],["2018-06-11",3.76,4.35,3.69,4.08,1258000.0],["2018-06-12",4.15,4.21,3.88,3.97,620000.0],["2018-06-13",3.97,4.23,3.77,4.055,533200.0],["2018-06-14",4.07,4.119,3.92,4.08,377500.0],["2018-06-15",4.08,4.25,4.03,4.18,508300.0],["2018-06-18",4.24,4.24,3.97,4.19,487600.0],["2018-06-19",4.14,4.25,4.031,4.16,355800.0],["2018-06-20",4.14,4.35,4.06,4.26,688100.0],["2018-06-21",4.3,4.331,4.03,4.12,504700.0],["2018-06-22",4.12,4.17,3.85,3.92,4455600.0],["2018-06-25",3.98,3.98,3.2,3.3,1261300.0],["2018-06-26",3.34,3.44,3.23,3.33,543400.0],["2018-06-27",3.32,3.354,2.955,2.96,610900.0],["2018-06-28",2.91,2.949,2.65,2.71,686600.0],["2018-06-29",2.72,2.79,2.51,2.62,864300.0],["2018-07-02",2.61,2.81,2.6,2.66,437400.0],["2018-07-03",3.21,3.96,2.91,3.82,9071100.0],["2018-07-05",3.76,3.76,3.25,3.46,1833700.0],["2018-07-06",3.47,3.67,3.29,3.44,885700.0],["2018-07-09",3.47,3.489,3.232,3.32,666400.0],["2018-07-10",3.3,3.31,3.1,3.15,590800.0],["2018-07-11",3.13,3.36,3.1,3.32,548200.0],["2018-07-12",3.33,3.418,3.25,3.32,277800.0],["2018-07-13",3.33,3.38,3.17,3.21,338900.0],["2018-07-16",3.21,3.25,3.05,3.09,316600.0],["2018-07-17",3.07,3.19,3.07,3.08,188300.0],["2018-07-18",3.1,3.19,3.02,3.12,172200.0],["2018-07-19",3.11,3.3,3.11,3.21,324500.0],["2018-07-20",3.2,3.24,3.14,3.16,158700.0],["2018-07-23",3.14,3.196,3.06,3.13,232500.0],["2018-07-24",3.14,3.19,2.94,3.02,350100.0],["2018-07-25",3.06,3.1,2.65,2.96,778100.0],["2018-07-26",2.98,3.0,2.8,2.95,306600.0],["2018-07-27",3.0,3.049,2.8,2.88,237100.0],["2018-07-30",2.88,2.92,2.7,2.88,472600.0],["2018-07-31",2.88,2.899,2.7,2.7,338200.0],["2018-08-01",2.7,2.72,2.594,2.71,424000.0],["2018-08-02",2.68,2.685,2.57,2.62,450300.0],["2018-08-03",2.63,2.66,2.56,2.64,219800.0],["2018-08-06",2.64,2.759,2.61,2.7,188100.0],["2018-08-07",2.73,2.8,2.68,2.78,161600.0],["2018-08-08",2.78,2.99,2.76,2.9,335600.0],["2018-08-09",3.01,3.06,2.75,2.83,287500.0],["2018-08-10",2.79,2.815,2.69,2.74,311000.0],["2018-08-13",2.72,2.78,2.62,2.75,516000.0],["2018-08-14",2.75,2.85,2.74,2.79,132900.0],["2018-08-15",2.75,2.839,2.655,2.66,134800.0],["2018-08-16",2.69,2.75,2.65,2.7,104700.0],["2018-08-17",2.7,2.738,2.63,2.71,116100.0],["2018-08-20",2.7,2.74,2.63,2.66,110300.0],["2018-08-21",2.66,2.8,2.65,2.79,126900.0],["2018-08-22",2.86,2.883,2.74,2.85,141400.0],["2018-08-23",2.85,2.88,2.76,2.83,176600.0],["2018-08-24",2.84,2.855,2.7,2.76,178200.0],["2018-08-27",2.78,2.83,2.72,2.78,202900.0],["2018-08-28",2.83,2.845,2.63,2.73,342100.0],["2018-08-29",2.71,2.75,2.62,2.62,250300.0],["2018-08-30",2.63,2.65,2.525,2.53,282200.0],["2018-08-31",2.55,2.67,2.52,2.67,176000.0],["2018-09-04",2.62,2.82,2.62,2.72,336300.0],["2018-09-05",2.7,2.7,2.61,2.67,148800.0],["2018-09-06",2.7,2.73,2.64,2.7,148100.0],["2018-09-07",2.67,2.7,2.65,2.68,83800.0],["2018-09-10",2.7,2.7,2.6,2.6,145300.0],["2018-09-11",2.6,2.64,2.563,2.58,124400.0],["2018-09-12",2.6,2.63,2.4,2.44,289800.0],["2018-09-13",2.48,2.515,2.4,2.45,110000.0],["2018-09-14",2.45,2.46,2.33,2.33,240900.0],["2018-09-17",2.33,2.337,2.23,2.23,296400.0],["2018-09-18",2.23,2.34,2.23,2.27,148000.0],["2018-09-19",2.29,2.49,2.24,2.48,416800.0],["2018-09-20",2.53,2.63,2.47,2.57,236000.0],["2018-09-21",2.56,2.662,2.44,2.49,234300.0],["2018-09-24",2.46,2.67,2.345,2.56,408900.0],["2018-09-25",2.61,2.75,2.55,2.73,302200.0],["2018-09-26",2.75,3.21,2.75,2.96,951500.0],["2018-09-27",2.95,2.96,2.85,2.9,396900.0],["2018-09-28",2.89,3.0,2.71,2.73,244000.0],["2018-10-01",2.79,2.79,2.54,2.58,405000.0],["2018-10-02",2.58,2.66,2.5,2.65,162600.0],["2018-10-03",2.65,2.8,2.62,2.67,185600.0],["2018-10-04",2.67,2.683,2.41,2.49,361100.0],["2018-10-05",2.48,2.49,2.33,2.44,208900.0],["2018-10-08",2.38,2.62,2.38,2.48,190800.0],["2018-10-09",2.49,2.69,2.49,2.59,324400.0],["2018-10-10",2.57,2.6,2.45,2.45,145900.0],["2018-10-11",2.41,2.5,2.38,2.47,205900.0],["2018-10-12",2.51,2.54,2.44,2.47,87500.0],["2018-10-15",2.39,2.65,2.39,2.58,148100.0],["2018-10-16",2.59,2.62,2.5,2.52,106700.0],["2018-10-17",2.46,2.54,2.44,2.46,173800.0],["2018-10-18",2.46,2.5,2.41,2.47,122100.0],["2018-10-19",2.96,3.1,2.52,2.75,2490100.0],["2018-10-22",2.68,2.68,2.47,2.54,434600.0],["2018-10-23",2.5,2.56,2.427,2.56,188800.0],["2018-10-24",2.53,2.57,2.35,2.35,313900.0],["2018-10-25",2.36,2.536,2.33,2.42,174300.0],["2018-10-26",2.36,2.8,2.36,2.52,587500.0],["2018-10-29",2.54,2.62,2.45,2.48,206200.0],["2018-10-30",2.47,2.528,2.36,2.39,204500.0],["2018-10-31",2.4,2.48,2.36,2.41,120100.0],["2018-11-01",2.44,2.52,2.39,2.52,208700.0],["2018-11-02",2.51,2.577,2.48,2.55,108700.0],["2018-11-05",2.52,2.585,2.41,2.42,161100.0],["2018-11-06",2.42,2.52,2.41,2.475,99200.0],["2018-11-07",2.46,2.6,2.45,2.53,176300.0],["2018-11-08",2.54,2.6,2.52,2.57,150200.0],["2018-11-09",2.5,2.63,2.5,2.61,159600.0],["2018-11-12",2.7,2.75,2.52,2.52,236900.0],["2018-11-13",2.53,2.56,2.43,2.44,129600.0],["2018-11-14",2.47,2.49,2.3,2.43,250000.0],["2018-11-15",2.41,2.432,2.35,2.39,88700.0],["2018-11-16",2.38,2.44,2.33,2.43,207500.0],["2018-11-19",2.4,2.455,2.3,2.32,126300.0],["2018-11-20",2.28,2.3,2.1,2.16,385200.0],["2018-11-21",2.19,2.37,2.171,2.3,134500.0],["2018-11-23",2.28,2.359,2.26,2.35,75900.0],["2018-11-26",2.36,2.44,2.28,2.42,125700.0],["2018-11-27",2.42,2.46,2.22,2.25,131700.0],["2018-11-28",2.3,2.37,2.26,2.35,123000.0],["2018-11-29",2.36,2.39,2.27,2.33,81000.0],["2018-11-30",2.34,2.415,2.29,2.29,110300.0],["2018-12-03",2.38,2.38,2.2,2.28,144600.0],["2018-12-04",2.25,2.315,2.18,2.205,205700.0],["2018-12-06",2.18,2.25,2.18,2.21,94400.0],["2018-12-07",2.21,2.25,2.15,2.15,206700.0],["2018-12-10",2.13,2.18,2.05,2.1,199400.0],["2018-12-11",2.12,2.215,2.09,2.12,155700.0],["2018-12-12",2.11,2.19,2.11,2.12,144000.0],["2018-12-13",2.07,2.123,2.01,2.04,248100.0],["2018-12-14",2.03,2.07,1.98,2.01,279800.0],["2018-12-17",1.98,2.01,1.88,1.9,384800.0],["2018-12-18",1.89,1.95,1.77,1.81,278600.0],["2018-12-19",1.77,1.88,1.7,1.72,417400.0],["2018-12-20",1.6,1.65,1.51,1.51,860900.0],["2018-12-21",1.51,1.57,1.4,1.41,527800.0],["2018-12-24",1.41,1.45,1.34,1.35,394600.0],["2018-12-26",1.48,1.53,1.25,1.34,810500.0],["2018-12-27",1.31,1.35,1.25,1.25,531200.0],["2018-12-28",1.26,1.569,1.26,1.52,594700.0],["2018-12-31",1.55,1.63,1.5,1.56,335300.0],["2019-01-02",1.48,1.967,1.48,1.68,529500.0],["2019-01-03",1.67,1.79,1.631,1.73,250300.0],["2019-01-04",1.85,1.9,1.78,1.83,252300.0],["2019-01-07",1.87,2.1,1.84,2.03,351600.0],["2019-01-08",2.1,2.178,1.92,2.01,346900.0],["2019-01-09",2.02,2.08,1.993,2.04,128600.0],["2019-01-10",2.04,2.05,1.99,2.03,72500.0],["2019-01-11",2.04,2.05,1.95,2.01,145700.0],["2019-01-14",1.98,2.05,1.95,1.95,125300.0],["2019-01-15",1.95,1.96,1.78,1.83,262200.0],["2019-01-16",1.81,1.96,1.76,1.84,201400.0],["2019-01-17",1.82,1.89,1.8,1.84,95400.0],["2019-01-18",1.87,1.9,1.81,1.82,115900.0],["2019-01-22",1.84,1.84,1.72,1.72,207100.0],["2019-01-23",1.71,1.8,1.71,1.76,109000.0],["2019-01-24",1.75,1.82,1.75,1.76,61000.0],["2019-01-25",1.77,1.85,1.77,1.82,99500.0],["2019-01-28",1.84,1.86,1.8,1.83,69000.0],["2019-01-29",1.87,1.87,1.76,1.8,91300.0],["2019-01-30",1.79,1.88,1.771,1.86,59200.0],["2019-01-31",1.87,1.89,1.79,1.85,110800.0],["2019-02-01",1.85,2.05,1.836,2.02,183400.0],["2019-02-04",2.05,2.11,2.05,2.1,163700.0],["2019-02-05",2.07,2.15,1.98,1.98,189400.0],["2019-02-06",1.98,2.08,1.98,2.08,146600.0],["2019-02-07",2.07,2.07,1.96,2.04,135100.0],["2019-02-08",1.99,2.438,1.99,2.35,455200.0],["2019-02-11",2.37,2.5,2.27,2.39,479800.0],["2019-02-12",2.39,2.53,2.39,2.48,207900.0],["2019-02-13",2.49,2.63,2.431,2.49,261300.0],["2019-02-14",2.45,2.6,2.45,2.57,252200.0],["2019-02-15",2.58,2.68,2.565,2.59,254600.0],["2019-02-19",2.61,2.61,2.34,2.4,327100.0],["2019-02-20",2.38,2.45,2.3,2.37,187900.0],["2019-02-21",2.37,2.4,2.301,2.38,53300.0],["2019-02-22",2.38,2.47,2.36,2.43,128400.0],["2019-02-25",2.48,2.5,2.408,2.42,116100.0],["2019-02-26",2.43,2.43,2.3,2.34,176400.0],["2019-02-27",2.35,2.39,2.21,2.23,156600.0],["2019-02-28",2.21,2.24,2.1,2.14,197000.0],["2019-03-01",2.19,2.29,2.14,2.28,206000.0],["2019-03-04",2.49,2.64,2.21,2.59,1163000.0],["2019-03-05",2.65,2.99,2.56,2.95,949100.0],["2019-03-06",2.99,3.12,2.65,3.01,681700.0],["2019-03-07",2.98,3.058,2.809,2.94,245600.0],["2019-03-08",2.86,3.0,2.73,2.83,358800.0],["2019-03-11",3.0,3.105,2.95,3.03,392300.0],["2019-03-12",3.05,3.07,2.91,2.94,213900.0],["2019-03-13",2.95,3.1,2.83,3.03,459300.0],["2019-03-14",3.05,3.1,2.92,2.97,268700.0],["2019-03-15",2.99,3.05,2.94,3.01,171900.0],["2019-03-18",3.0,3.05,2.96,3.02,166800.0],["2019-03-19",3.03,3.05,2.94,2.95,296500.0],["2019-03-20",2.95,3.02,2.875,2.96,216400.0],["2019-03-21",2.93,3.18,2.93,3.1,758200.0],["2019-03-22",3.15,3.19,3.01,3.08,336000.0],["2019-03-25",3.09,3.42,2.98,3.42,970700.0],["2019-03-26",3.55,4.0,3.1,3.35,1444200.0],["2019-03-27",3.36,3.36,3.05,3.23,514500.0],["2019-03-28",3.22,3.22,3.04,3.11,493000.0],["2019-03-29",3.06,3.11,3.0,3.05,422200.0],["2019-04-01",3.06,3.07,2.86,2.97,355200.0],["2019-04-02",2.96,3.02,2.9,2.98,330900.0],["2019-04-03",3.0,3.03,2.9,2.92,336200.0],["2019-04-04",2.91,2.92,2.815,2.89,203200.0],["2019-04-05",2.9,3.03,2.83,3.01,302000.0],["2019-04-08",3.01,3.03,2.75,2.81,419300.0],["2019-04-09",2.81,2.88,2.73,2.75,339900.0],["2019-04-10",2.77,2.82,2.7,2.78,303300.0],["2019-04-11",2.79,2.94,2.73,2.93,399100.0],["2019-04-12",2.96,2.96,2.82,2.94,380100.0],["2019-04-15",2.91,3.086,2.8,2.88,271000.0],["2019-04-16",2.88,2.88,2.72,2.84,363200.0],["2019-04-17",2.85,2.95,2.79,2.95,486200.0],["2019-04-18",2.98,2.98,2.82,2.89,227800.0],["2019-04-22",2.91,2.92,2.75,2.79,245400.0],["2019-04-23",2.8,2.96,2.77,2.93,409100.0],["2019-04-24",2.95,2.97,2.85,2.95,212600.0],["2019-04-25",2.93,2.974,2.86,2.94,164200.0],["2019-04-26",2.94,3.24,2.916,3.14,543900.0],["2019-04-29",3.15,3.2,3.05,3.1,306300.0],["2019-04-30",3.1,3.16,2.92,2.97,377200.0],["2019-05-01",3.0,3.09,2.94,3.06,239000.0],["2019-05-02",3.07,3.16,3.04,3.09,240200.0],["2019-05-03",3.14,3.19,3.1,3.15,317400.0],["2019-05-06",3.15,3.22,3.1,3.17,273400.0],["2019-05-07",3.16,3.18,3.07,3.11,271700.0],["2019-05-08",3.12,3.17,2.99,3.05,355300.0],["2019-05-09",3.0,3.09,2.91,3.07,362200.0],["2019-05-10",3.0,3.14,2.99,3.1,307700.0],["2019-05-13",3.06,3.1,2.91,3.07,373400.0],["2019-05-14",3.07,3.15,3.0,3.15,348200.0],["2019-05-15",3.1,3.55,3.07,3.45,1016500.0],["2019-05-16",3.42,3.57,3.35,3.45,603000.0],["2019-05-17",3.42,3.49,3.4,3.47,199400.0],["2019-05-20",3.41,3.65,3.38,3.42,935200.0],["2019-05-21",3.48,3.95,3.45,3.7,763600.0],["2019-05-22",3.73,3.85,3.57,3.595,468900.0],["2019-05-23",3.62,3.94,3.33,3.56,916800.0],["2019-05-24",3.62,3.62,3.22,3.3,444000.0],["2019-05-28",3.29,3.43,3.16,3.17,316900.0],["2019-05-29",3.16,3.21,3.0,3.06,339300.0],["2019-05-30",3.07,3.09,2.935,3.04,353200.0],["2019-05-31",2.97,2.995,2.84,2.89,383100.0],["2019-06-03",2.86,2.97,2.86,2.87,262500.0],["2019-06-04",2.9,3.03,2.87,2.93,177700.0],["2019-06-05",2.96,2.99,2.84,2.89,200200.0],["2019-06-06",2.98,3.06,2.85,2.98,218600.0],["2019-06-07",3.01,3.01,2.91,2.98,272500.0],["2019-06-10",3.01,3.05,2.97,3.04,315300.0],["2019-06-11",3.04,3.23,3.01,3.21,355900.0],["2019-06-12",3.19,3.35,3.14,3.23,340900.0],["2019-06-13",3.25,3.36,3.18,3.29,291600.0],["2019-06-14",3.28,3.34,2.98,3.06,439300.0],["2019-06-17",3.1,3.18,3.03,3.14,304500.0],["2019-06-18",3.21,3.4,3.15,3.28,660800.0],["2019-06-19",3.31,3.41,3.13,3.25,415600.0],["2019-06-20",3.29,3.34,3.21,3.29,375700.0],["2019-06-21",3.3,3.46,3.22,3.4,535700.0],["2019-06-24",3.4,3.41,3.21,3.23,434600.0],["2019-06-25",3.25,3.38,3.23,3.3,296400.0],["2019-06-26",3.33,3.37,3.15,3.23,341600.0],["2019-06-27",3.21,3.3,3.13,3.22,403400.0],["2019-06-28",3.29,3.54,3.24,3.37,5162300.0],["2019-07-01",3.46,3.89,3.4,3.84,1410800.0],["2019-07-02",3.82,4.09,3.65,3.9,1627400.0],["2019-07-03",3.88,3.99,3.75,3.81,277000.0],["2019-07-05",3.73,3.74,3.385,3.47,888800.0],["2019-07-08",3.44,3.443,3.3,3.36,432500.0],["2019-07-09",3.32,3.44,3.24,3.33,359000.0],["2019-07-10",3.32,3.35,3.14,3.28,539800.0],["2019-07-11",3.26,3.33,3.18,3.21,426100.0],["2019-07-12",3.22,3.27,3.19,3.22,395400.0],["2019-07-15",3.22,3.24,3.06,3.08,466500.0],["2019-07-16",3.05,3.15,3.01,3.03,412000.0],["2019-07-17",3.02,3.335,3.004,3.06,1063800.0],["2019-07-18",3.04,3.04,2.72,2.82,847100.0],["2019-07-19",2.85,2.85,2.5,2.54,1148700.0],["2019-07-22",2.55,2.61,2.5,2.57,393500.0],["2019-07-23",2.58,2.59,2.49,2.52,382700.0],["2019-07-24",2.63,2.76,2.56,2.64,808300.0],["2019-07-25",2.67,2.73,2.55,2.55,297200.0],["2019-07-26",2.57,2.71,2.535,2.55,293700.0],["2019-07-29",2.63,2.63,2.5,2.53,347800.0],["2019-07-30",2.51,2.635,2.5,2.51,244900.0],["2019-07-31",2.55,2.68,2.53,2.56,418500.0],["2019-08-01",2.57,2.65,2.47,2.47,300200.0],["2019-08-02",2.45,2.525,2.36,2.41,326000.0],["2019-08-05",2.35,2.388,2.21,2.22,503700.0],["2019-08-06",2.25,2.39,2.25,2.37,253100.0],["2019-08-07",2.42,2.57,2.3,2.47,458600.0],["2019-08-08",2.5,2.64,2.43,2.5,313800.0],["2019-08-09",2.5,2.5,2.3,2.35,233000.0],["2019-08-12",2.34,2.49,2.26,2.36,197900.0],["2019-08-13",2.36,2.45,2.36,2.45,65600.0],["2019-08-14",2.4,2.648,2.37,2.57,418000.0],["2019-08-15",2.6,2.63,2.5,2.5,190400.0],["2019-08-16",2.51,2.73,2.46,2.71,287800.0],["2019-08-19",2.74,2.826,2.61,2.75,213600.0],["2019-08-20",2.74,2.74,2.63,2.66,122800.0],["2019-08-21",2.67,2.77,2.65,2.71,142600.0],["2019-08-22",2.73,2.74,2.6,2.66,94400.0],["2019-08-23",2.66,2.71,2.52,2.53,260800.0],["2019-08-26",2.54,2.67,2.53,2.65,176800.0],["2019-08-27",2.66,2.7,2.58,2.6,155600.0],["2019-08-28",2.58,2.8,2.58,2.68,234100.0],["2019-08-29",2.7,2.8,2.666,2.73,182700.0],["2019-08-30",2.75,2.93,2.58,2.64,423200.0],["2019-09-03",2.64,2.72,2.57,2.59,99000.0],["2019-09-04",2.62,2.74,2.6,2.62,114700.0],["2019-09-05",2.69,2.82,2.59,2.65,332100.0],["2019-09-06",2.66,2.75,2.62,2.66,151100.0],["2019-09-09",2.68,2.82,2.59,2.81,154500.0],["2019-09-10",2.79,2.94,2.7,2.9,243100.0],["2019-09-11",2.92,3.09,2.91,2.99,323500.0],["2019-09-12",3.0,3.08,2.93,2.99,140500.0],["2019-09-13",3.02,3.15,2.91,2.92,363000.0],["2019-09-16",3.0,3.48,2.85,3.32,1360500.0],["2019-09-17",3.35,3.53,3.2,3.25,748100.0],["2019-09-18",3.29,3.316,3.12,3.26,414800.0],["2019-09-19",3.29,3.45,3.25,3.31,487900.0],["2019-09-20",3.3,3.53,3.26,3.53,698800.0],["2019-09-23",3.57,3.6,3.43,3.56,385800.0],["2019-09-24",3.6,3.6,3.34,3.4,466100.0],["2019-09-25",3.39,3.64,3.34,3.56,488100.0],["2019-09-26",3.62,3.7,3.47,3.48,450900.0],["2019-09-27",3.56,3.56,3.22,3.34,463300.0],["2019-09-30",3.36,3.36,3.02,3.16,752100.0],["2019-10-01",3.16,3.2,3.0,3.08,406800.0],["2019-10-02",3.15,3.33,3.094,3.14,432200.0],["2019-10-03",3.13,3.13,3.01,3.07,244600.0],["2019-10-04",3.12,3.12,3.01,3.07,215200.0],["2019-10-07",3.05,3.09,3.0,3.03,257300.0],["2019-10-08",3.01,3.04,2.865,2.91,429000.0],["2019-10-09",2.97,3.03,2.84,2.92,408100.0],["2019-10-10",2.94,2.95,2.75,2.76,388400.0],["2019-10-11",2.82,2.88,2.75,2.77,249500.0],["2019-10-14",2.78,2.78,2.64,2.65,313100.0],["2019-10-15",2.65,2.8,2.63,2.75,229500.0],["2019-10-16",2.73,2.9,2.725,2.86,171300.0],["2019-10-17",2.86,2.91,2.8,2.81,166600.0],["2019-10-18",2.78,2.85,2.695,2.81,304000.0],["2019-10-21",2.86,2.86,2.75,2.78,166300.0],["2019-10-22",2.77,2.82,2.65,2.78,360900.0],["2019-10-23",2.74,2.9,2.725,2.78,240100.0],["2019-10-24",2.79,2.82,2.69,2.72,231000.0],["2019-10-25",2.73,2.82,2.69,2.75,216900.0],["2019-10-28",2.78,2.82,2.72,2.81,245900.0],["2019-10-29",2.8,2.92,2.77,2.9,295400.0],["2019-10-30",2.9,2.92,2.728,2.78,307000.0],["2019-10-31",2.76,2.795,2.66,2.72,344300.0],["2019-11-01",2.69,2.81,2.669,2.78,251800.0],["2019-11-04",2.79,2.96,2.75,2.76,368800.0],["2019-11-05",2.76,2.8,2.66,2.71,271000.0],["2019-11-06",2.75,2.75,2.53,2.55,399300.0],["2019-11-07",2.55,2.68,2.52,2.57,276300.0],["2019-11-08",2.57,2.61,2.45,2.47,464400.0],["2019-11-11",2.47,2.5,2.4,2.45,282700.0],["2019-11-12",2.41,2.47,2.325,2.35,393600.0],["2019-11-13",2.36,2.46,2.3,2.39,240200.0],["2019-11-14",2.5,2.54,2.38,2.4,514800.0],["2019-11-15",2.45,2.5,2.412,2.48,257800.0],["2019-11-18",2.47,2.5,2.32,2.4,471600.0],["2019-11-19",2.386,2.45,2.35,2.41,361900.0],["2019-11-20",2.4,2.56,2.4,2.42,415200.0],["2019-11-21",2.45,2.45,2.36,2.4,268600.0],["2019-11-22",2.43,2.43,2.31,2.31,348300.0],["2019-11-25",2.33,2.55,2.33,2.46,444500.0],["2019-11-26",2.48,2.55,2.32,2.37,386100.0],["2019-11-27",2.38,2.42,2.32,2.36,320100.0],["2019-11-29",2.39,2.43,2.351,2.4,254800.0],["2019-12-02",2.43,2.43,2.32,2.36,368300.0],["2019-12-03",2.38,2.38,2.25,2.36,388500.0],["2019-12-04",2.43,3.319,2.31,3.03,2849000.0],["2019-12-05",3.21,3.45,2.71,2.91,2685600.0],["2019-12-06",2.77,3.0,2.62,2.65,933400.0],["2019-12-09",2.7,2.7,2.38,2.48,779900.0],["2019-12-10",2.44,2.471,2.32,2.37,625300.0],["2019-12-11",2.38,2.45,2.32,2.36,502600.0],["2019-12-12",2.37,2.58,2.3,2.44,843300.0],["2019-12-13",2.4,2.478,2.385,2.44,425400.0],["2019-12-16",2.44,2.51,2.42,2.49,948000.0],["2019-12-17",2.54,2.54,2.37,2.39,600800.0],["2019-12-18",2.42,2.48,2.39,2.43,482100.0],["2019-12-19",2.44,2.475,2.38,2.41,415700.0],["2019-12-20",2.41,2.45,2.35,2.45,696300.0],["2019-12-23",2.39,2.53,2.35,2.51,739000.0],["2019-12-24",2.53,2.53,2.43,2.53,367300.0],["2019-12-26",2.55,2.81,2.549,2.79,820600.0],["2019-12-27",2.84,2.9,2.51,2.54,1024400.0],["2019-12-30",2.55,2.569,2.35,2.36,832700.0],["2019-12-31",2.36,2.59,2.36,2.59,541300.0],["2020-01-02",2.63,2.88,2.57,2.87,1069500.0],["2020-01-03",2.78,2.78,2.55,2.65,860100.0],["2020-01-06",2.65,3.0,2.63,2.96,1248200.0],["2020-01-07",2.97,2.99,2.775,2.9,633500.0],["2020-01-08",2.96,2.98,2.74,2.85,992800.0],["2020-01-09",2.93,3.06,2.86,2.88,869900.0],["2020-01-10",2.96,3.02,2.869,2.99,798100.0],["2020-01-13",3.0,3.23,3.0,3.1,1049000.0],["2020-01-14",3.07,3.14,2.93,2.96,755000.0],["2020-01-15",3.07,3.07,2.95,3.02,697700.0],["2020-01-16",3.06,3.2,3.03,3.17,791300.0],["2020-01-17",3.2,3.4,3.15,3.3,1029400.0],["2020-01-21",3.37,3.39,3.11,3.17,845100.0],["2020-01-22",3.19,3.21,3.0,3.06,633400.0],["2020-01-23",3.06,3.09,2.914,2.99,696100.0],["2020-01-24",3.0,3.03,2.858,2.92,543200.0],["2020-01-27",2.8,2.97,2.76,2.93,628200.0],["2020-01-28",2.97,3.08,2.946,2.98,454700.0],["2020-01-29",2.99,3.08,2.95,2.97,301400.0],["2020-01-30",2.96,2.99,2.802,2.89,500200.0],["2020-01-31",2.89,2.95,2.8,2.86,369600.0],["2020-02-03",2.98,3.39,2.97,3.28,2582400.0],["2020-02-04",3.3,3.65,3.12,3.58,1455200.0],["2020-02-05",3.62,3.91,3.6,3.78,1415200.0],["2020-02-06",3.85,4.4,3.7,4.15,2401200.0],["2020-02-07",4.17,4.59,3.87,3.99,2809200.0],["2020-02-10",3.99,4.26,3.95,4.0,1050100.0],["2020-02-11",4.01,4.295,3.94,4.25,1228100.0],["2020-02-12",4.26,4.91,4.1,4.645,2386900.0],["2020-02-13",4.65,5.34,4.61,4.97,2985000.0],["2020-02-14",5.08,5.38,4.88,5.0,1969800.0],["2020-02-18",5.1,6.0,5.05,5.81,2350200.0],["2020-02-19",5.98,6.31,4.88,5.34,3676400.0],["2020-02-20",5.14,5.71,5.0,5.16,1271400.0],["2020-02-21",5.15,5.35,4.91,5.09,1407400.0],["2020-02-24",4.92,5.05,4.63,4.72,1876800.0],["2020-02-25",4.76,4.78,4.28,4.385,1970400.0],["2020-02-26",4.33,4.38,3.94,4.09,1579300.0],["2020-02-27",4.12,4.19,3.8,3.81,1487400.0],["2020-02-28",3.52,3.82,3.47,3.81,1807700.0],["2020-03-02",3.82,4.13,3.7,4.12,1581800.0],["2020-03-03",4.16,4.39,4.07,4.23,1519200.0],["2020-03-04",4.35,4.54,4.03,4.25,1138300.0],["2020-03-05",4.14,4.44,4.12,4.2,855700.0],["2020-03-06",4.24,4.24,3.82,4.08,1163000.0],["2020-03-09",3.76,3.89,3.51,3.57,945800.0],["2020-03-10",3.7,3.78,3.38,3.55,891900.0],["2020-03-11",3.45,3.55,3.19,3.32,1057400.0],["2020-03-12",3.0,3.0,2.66,2.69,1926700.0],["2020-03-13",2.93,2.95,2.55,2.65,1493600.0],["2020-03-16",2.5,2.54,2.2,2.49,1514500.0],["2020-03-17",2.55,2.643,2.4,2.52,1537100.0],["2020-03-18",2.48,2.51,2.27,2.38,1363800.0],["2020-03-19",2.31,2.55,2.28,2.49,1256000.0],["2020-03-20",2.54,2.65,2.39,2.43,2003800.0],["2020-03-23",2.46,2.95,2.23,2.81,882400.0],["2020-03-24",3.02,3.08,2.65,2.99,1063400.0],["2020-03-25",2.98,3.16,2.77,2.89,656300.0],["2020-03-26",2.88,3.07,2.819,2.98,1058500.0],["2020-03-27",2.9,3.01,2.76,2.92,647400.0],["2020-03-30",2.9,3.02,2.675,3.01,1140800.0],["2020-03-31",3.02,3.46,2.92,3.15,2086100.0],["2020-04-01",3.04,3.11,2.81,2.82,1093900.0],["2020-04-02",2.79,2.83,2.58,2.63,918000.0],["2020-04-03",2.64,2.68,2.53,2.62,566700.0],["2020-04-06",2.74,2.97,2.68,2.95,888000.0],["2020-04-07",3.05,3.09,2.74,2.85,619900.0],["2020-04-08",2.91,3.01,2.805,2.93,413800.0],["2020-04-09",3.02,3.12,2.9,3.08,636400.0],["2020-04-13",3.04,3.09,2.96,3.06,403200.0],["2020-04-14",3.12,3.35,3.07,3.29,754300.0],["2020-04-15",3.19,3.27,3.075,3.17,399000.0],["2020-04-16",3.14,3.21,3.01,3.14,421800.0],["2020-04-17",3.21,3.25,3.12,3.23,361900.0],["2020-04-20",3.23,3.3,3.07,3.13,451400.0],["2020-04-21",3.06,3.215,3.01,3.19,571200.0],["2020-04-22",3.27,3.31,3.16,3.17,304700.0],["2020-04-23",3.49,3.49,3.21,3.31,1014300.0],["2020-04-24",3.36,3.4,3.27,3.37,450600.0],["2020-04-27",3.37,3.45,3.265,3.41,568200.0],["2020-04-28",3.44,3.45,3.28,3.33,454400.0],["2020-04-29",3.37,3.63,3.32,3.57,757400.0],["2020-04-30",3.56,3.64,3.41,3.46,523900.0],["2020-05-01",3.38,3.43,3.05,3.33,833700.0],["2020-05-04",3.27,3.39,3.15,3.28,280800.0],["2020-05-05",3.36,3.46,3.29,3.31,375900.0],["2020-05-06",3.29,3.39,3.25,3.33,293300.0],["2020-05-07",3.45,3.45,3.26,3.34,461900.0],["2020-05-08",3.36,3.53,3.25,3.48,454400.0],["2020-05-11",3.5,3.919,3.5,3.74,808100.0],["2020-05-12",3.78,4.24,3.67,3.96,1002400.0],["2020-05-13",3.96,4.114,3.66,3.78,1000700.0],["2020-05-14",3.68,3.68,3.46,3.49,796300.0],["2020-05-15",3.5,3.63,3.42,3.5,544500.0],["2020-05-18",3.65,3.87,3.6,3.73,680500.0],["2020-05-19",3.72,3.94,3.66,3.82,556300.0],["2020-05-20",3.95,4.08,3.841,4.08,732700.0],["2020-05-21",4.08,4.25,3.93,4.22,766600.0],["2020-05-22",4.24,4.39,4.11,4.24,668500.0],["2020-05-26",4.33,4.36,4.07,4.09,609900.0],["2020-05-27",4.14,4.24,3.96,4.21,559100.0],["2020-05-28",4.27,4.27,3.97,4.0,614400.0],["2020-05-29",3.99,4.14,3.95,4.11,405800.0],["2020-06-01",4.12,4.21,4.02,4.02,505800.0],["2020-06-02",4.04,4.04,3.857,3.97,455100.0],["2020-06-03",4.0,4.0,3.8,3.82,529300.0],["2020-06-04",3.999,4.15,3.84,3.91,730100.0],["2020-06-05",4.05,4.17,3.85,3.9,566400.0],["2020-06-08",3.99,4.1,3.84,4.055,594800.0],["2020-06-09",3.98,4.19,3.915,4.07,689900.0],["2020-06-10",4.11,4.14,3.95,4.06,612200.0],["2020-06-11",3.9,3.925,3.6,3.615,982300.0],["2020-06-12",3.72,3.88,3.64,3.77,592700.0],["2020-06-15",3.74,4.09,3.61,4.08,742000.0],["2020-06-16",4.21,4.3,4.09,4.15,842900.0],["2020-06-17",4.2,4.49,4.16,4.3,1141400.0],["2020-06-18",4.25,5.3,4.2,5.19,2829400.0],["2020-06-19",5.08,5.43,4.78,4.8,1807700.0],["2020-06-22",5.14,5.33,4.93,5.18,1286100.0],["2020-06-23",5.27,5.66,5.0,5.06,1515300.0],["2020-06-24",4.99,5.21,4.82,5.08,909200.0],["2020-06-25",5.01,5.45,4.98,5.2,896500.0],["2020-06-26",5.12,5.41,4.91,5.09,1827800.0],["2020-06-29",5.18,5.32,5.0,5.07,735400.0],["2020-06-30",5.04,5.09,4.84,4.92,867700.0],["2020-07-01",5.0,5.18,4.85,5.0,675300.0],["2020-07-02",5.06,5.06,4.875,4.95,479700.0],["2020-07-06",4.98,4.98,4.43,4.65,1119500.0],["2020-07-07",4.64,4.72,4.55,4.65,460100.0],["2020-07-08",4.67,4.93,4.6,4.74,653500.0],["2020-07-09",4.76,4.95,4.71,4.78,620200.0],["2020-07-10",4.88,4.88,4.68,4.71,535400.0],["2020-07-13",4.74,4.77,4.3,4.315,932500.0],["2020-07-14",4.25,4.54,4.25,4.54,485800.0],["2020-07-15",4.69,4.69,4.43,4.515,492800.0],["2020-07-16",4.48,4.53,4.36,4.52,337900.0],["2020-07-17",4.48,4.56,4.33,4.43,627900.0],["2020-07-20",4.38,4.6,4.36,4.45,476700.0],["2020-07-21",4.5,4.67,4.39,4.54,584900.0],["2020-07-22",4.6,4.68,4.405,4.43,391200.0],["2020-07-23",4.4,4.63,4.4,4.47,451600.0],["2020-07-24",4.47,4.52,4.32,4.42,341800.0],["2020-07-27",4.42,4.59,4.38,4.5,419400.0],["2020-07-28",4.48,4.58,4.42,4.43,250200.0],["2020-07-29",4.46,4.515,4.4,4.48,453100.0],["2020-07-30",4.41,4.53,4.41,4.47,387700.0],["2020-07-31",4.45,4.48,4.18,4.22,662100.0],["2020-08-03",4.26,4.44,4.21,4.42,555100.0],["2020-08-04",4.39,4.88,4.36,4.8,811200.0],["2020-08-05",4.93,4.97,4.5,4.55,1048900.0],["2020-08-06",5.0,5.05,3.72,4.24,3013800.0],["2020-08-07",4.19,4.31,3.865,4.2,1067100.0],["2020-08-10",4.15,4.19,3.88,3.95,954300.0],["2020-08-11",4.06,4.07,3.85,3.925,692400.0],["2020-08-12",3.95,4.099,3.94,4.0,525100.0],["2020-08-13",4.05,4.2,4.045,4.15,384600.0],["2020-08-14",4.19,4.24,4.075,4.19,307000.0],["2020-08-17",4.25,4.54,4.12,4.43,516300.0],["2020-08-18",4.43,4.45,4.21,4.3,410600.0],["2020-08-19",4.4,4.5,4.33,4.41,573000.0],["2020-08-20",4.47,4.47,4.27,4.37,370000.0],["2020-08-21",4.34,4.4,4.24,4.39,481200.0],["2020-08-24",4.4,4.4,4.09,4.13,741000.0],["2020-08-25",4.12,4.17,3.96,3.98,536400.0],["2020-08-26",3.99,4.19,3.99,4.16,449700.0],["2020-08-27",4.19,4.24,4.05,4.195,408300.0],["2020-08-28",4.16,4.26,4.13,4.18,399000.0],["2020-08-31",4.22,4.27,4.12,4.24,372700.0],["2020-09-01",4.26,4.28,4.1,4.11,256800.0],["2020-09-02",4.12,4.19,3.95,4.19,526100.0],["2020-09-03",4.16,4.176,3.98,3.99,376500.0],["2020-09-04",4.04,4.04,3.724,3.805,743300.0],["2020-09-08",3.96,4.0,3.654,3.8,708100.0],["2020-09-09",3.86,4.11,3.85,4.08,588500.0],["2020-09-10",4.14,4.16,3.85,3.88,456400.0],["2020-09-11",3.9,4.06,3.89,3.91,432400.0],["2020-09-14",3.98,4.12,3.945,4.06,605400.0],["2020-09-15",4.09,4.18,3.99,4.02,449800.0],["2020-09-16",4.06,4.14,4.0,4.06,369600.0],["2020-09-17",4.09,4.27,4.02,4.19,493500.0],["2020-09-18",4.19,4.515,4.18,4.25,1407500.0],["2020-09-21",4.23,4.28,4.06,4.09,571900.0],["2020-09-22",4.07,4.12,3.97,4.06,610900.0],["2020-09-23",4.05,4.07,3.875,3.9,582100.0],["2020-09-24",3.87,3.99,3.75,3.87,454600.0],["2020-09-25",3.82,4.024,3.82,3.87,782200.0],["2020-09-28",4.09,4.715,3.98,4.66,1748300.0],["2020-09-29",4.72,4.73,4.32,4.68,1190000.0],["2020-09-30",4.49,4.819,4.42,4.55,1241300.0],["2020-10-01",4.55,4.56,4.22,4.23,738300.0],["2020-10-02",4.1,4.17,3.95,4.01,874300.0],["2020-10-05",4.07,4.39,4.07,4.37,572300.0],["2020-10-06",4.49,4.68,4.23,4.315,740400.0],["2020-10-07",4.4,4.58,4.33,4.415,579200.0],["2020-10-08",4.47,4.47,4.33,4.33,394400.0],["2020-10-09",4.34,4.44,4.27,4.3,395300.0],["2020-10-12",4.27,4.44,4.25,4.42,436300.0],["2020-10-13",4.4,4.53,4.33,4.46,283200.0],["2020-10-14",4.45,4.48,4.3,4.34,315900.0],["2020-10-15",5.22,5.59,4.49,4.75,11971600.0],["2020-10-16",4.79,5.09,4.712,4.84,1535000.0],["2020-10-19",4.93,5.545,4.9,5.275,2965600.0],["2020-10-20",5.3,5.41,5.11,5.19,1426200.0],["2020-10-21",5.43,5.44,5.01,5.15,1087300.0],["2020-10-22",5.15,5.32,5.04,5.255,659100.0],["2020-10-23",5.37,5.8,5.3,5.725,2102900.0],["2020-10-26",5.696,6.06,5.405,5.6,1948400.0],["2020-10-27",5.57,5.71,5.355,5.67,870900.0],["2020-10-28",5.5,5.8,5.42,5.595,712600.0],["2020-10-29",5.65,6.01,5.49,5.98,945700.0],["2020-10-30",5.97,6.03,5.71,5.9,914200.0],["2020-11-02",5.97,5.99,5.59,5.71,829600.0],["2020-11-03",5.74,6.1,5.62,6.07,1079300.0],["2020-11-04",6.09,6.65,6.048,6.34,1752700.0],["2020-11-05",6.45,7.66,6.37,7.58,2819800.0],["2020-11-06",7.56,7.69,4.864,4.91,7750100.0],["2020-11-09",5.66,5.74,4.89,4.91,2812000.0],["2020-11-10",5.117,5.42,4.8,5.42,2008000.0],["2020-11-11",5.43,5.458,5.21,5.25,1068500.0],["2020-11-12",5.24,5.45,5.103,5.36,741600.0],["2020-11-13",5.37,5.43,5.21,5.38,646200.0],["2020-11-16",5.38,5.41,4.98,5.2,1373100.0],["2020-11-17",5.18,5.37,5.135,5.22,631100.0],["2020-11-18",5.23,5.36,5.13,5.17,562900.0],["2020-11-19",5.17,5.181,4.91,5.06,1362100.0],["2020-11-20",5.03,5.2,4.96,5.17,576900.0],["2020-11-23",5.15,5.23,5.05,5.15,555500.0],["2020-11-24",5.15,5.15,4.9,4.95,935000.0],["2020-11-25",4.95,5.274,4.92,5.2,548300.0],["2020-11-27",5.19,5.4,5.18,5.37,552100.0],["2020-11-30",5.43,5.5,5.19,5.33,783200.0],["2020-12-01",5.33,5.54,5.22,5.24,831700.0],["2020-12-02",5.22,5.477,5.15,5.44,671700.0],["2020-12-03",5.39,5.48,4.91,4.96,1178200.0],["2020-12-04",4.9,4.99,4.53,4.87,1457600.0],["2020-12-07",4.9,4.97,4.68,4.82,673100.0],["2020-12-08",4.77,4.9,4.747,4.8,528000.0],["2020-12-09",4.84,4.9,4.515,4.65,766800.0],["2020-12-10",4.66,5.09,4.638,5.01,1015800.0],["2020-12-11",5.02,5.12,4.87,5.0,637900.0],["2020-12-14",5.05,5.39,5.05,5.19,763500.0],["2020-12-15",6.25,6.38,5.68,5.99,11217900.0],["2020-12-16",5.95,5.95,5.393,5.8,2405800.0],["2020-12-17",5.77,6.5,5.73,6.39,1885700.0],["2020-12-18",6.44,6.5,6.05,6.05,1538200.0],["2020-12-21",6.05,6.61,5.92,6.49,1354000.0],["2020-12-22",6.5,6.623,5.98,6.04,1374400.0],["2020-12-23",6.12,6.19,5.74,5.85,1124700.0],["2020-12-24",6.02,6.02,5.62,5.75,575400.0],["2020-12-28",5.941,6.05,5.48,5.625,1751000.0],["2020-12-29",5.55,5.74,5.26,5.51,1334500.0],["2020-12-30",5.6,5.7,5.37,5.49,872900.0],["2020-12-31",5.43,5.68,5.31,5.4,965800.0],["2021-01-04",5.45,5.52,5.12,5.29,826600.0],["2021-01-05",5.28,5.35,5.12,5.17,663100.0],["2021-01-06",5.17,5.57,5.17,5.46,989700.0],["2021-01-07",5.49,5.62,5.4,5.58,508100.0],["2021-01-08",5.57,5.78,5.54,5.64,517000.0],["2021-01-11",5.7,5.71,5.5,5.6,677400.0],["2021-01-12",5.551,5.65,5.42,5.53,468100.0],["2021-01-13",5.5,5.77,5.45,5.63,641200.0],["2021-01-14",5.64,6.086,5.64,5.92,861700.0],["2021-01-15",6.04,6.24,5.72,5.82,805200.0],["2021-01-19",5.98,6.083,5.791,5.98,817900.0],["2021-01-20",6.04,6.058,5.66,5.82,734200.0],["2021-01-21",5.84,5.9,5.56,5.75,547500.0],["2021-01-22",5.7,6.14,5.675,6.11,1079500.0],["2021-01-25",6.15,6.34,5.985,6.28,752800.0],["2021-01-26",6.32,6.36,6.05,6.09,460300.0],["2021-01-27",6.0,6.42,5.85,6.03,1074900.0],["2021-01-28",6.12,6.49,6.12,6.34,907900.0],["2021-01-29",6.38,6.69,6.122,6.28,959100.0],["2021-02-01",6.37,6.57,6.249,6.53,873400.0],["2021-02-02",6.64,8.0,6.538,7.53,3161500.0],["2021-02-03",8.06,10.98,7.965,10.38,18086200.0],["2021-02-04",19.94,28.7,13.8,14.91,116590800.0],["2021-02-05",13.35,13.76,11.3,12.39,15681900.0],["2021-02-08",13.06,14.44,13.06,14.1,7981200.0],["2021-02-09",13.5,15.04,13.13,14.99,4061200.0],["2021-02-10",15.07,16.04,13.4,13.67,4171900.0],["2021-02-11",12.909,13.62,12.2,12.705,3185600.0],["2021-02-12",12.36,13.9,11.8,13.21,2290900.0],["2021-02-16",13.48,13.67,12.76,13.22,2119000.0],["2021-02-17",12.696,13.57,12.44,12.73,1623200.0],["2021-02-18",12.62,12.87,12.05,12.62,1647700.0],["2021-02-19",12.75,12.94,12.37,12.54,1169900.0],["2021-02-22",12.79,13.48,12.584,12.89,1673400.0],["2021-02-23",12.27,12.48,11.4,12.07,2340400.0],["2021-02-24",13.18,13.19,12.3,12.36,1531600.0],["2021-02-25",12.4,13.74,12.26,13.06,2131900.0],["2021-02-26",13.17,13.61,12.57,13.02,1169300.0],["2021-03-01",13.06,13.319,12.52,12.94,1427000.0],["2021-03-02",13.02,15.47,12.89,13.92,5160900.0],["2021-03-03",13.91,14.59,13.14,13.43,1773000.0],["2021-03-04",13.57,14.23,12.145,12.83,3800700.0],["2021-03-05",12.85,12.99,10.95,11.87,2648600.0],["2021-03-08",11.8,12.13,11.4,11.73,1102900.0],["2021-03-09",12.01,12.56,11.92,12.24,1270200.0],["2021-03-10",12.353,12.82,12.25,12.49,1149100.0],["2021-03-11",12.74,13.52,12.5,13.48,1882300.0],["2021-03-12",13.3,14.48,13.2,14.03,1383900.0],["2021-03-15",14.16,15.17,14.05,14.82,1739900.0],["2021-03-16",15.45,16.39,15.05,16.13,3773200.0],["2021-03-17",15.6,15.9,14.69,15.75,1922300.0],["2021-03-18",15.33,15.93,14.62,14.84,1275800.0],["2021-03-19",15.12,15.213,14.41,14.89,4649000.0],["2021-03-22",14.91,16.16,14.91,15.48,1298800.0],["2021-03-23",15.15,15.52,14.14,14.21,1292100.0],["2021-03-24",14.51,14.69,13.249,13.33,1200500.0],["2021-03-25",12.99,14.922,12.8,14.86,1531400.0],["2021-03-26",14.75,15.27,14.3,14.96,1406700.0],["2021-03-29",14.93,15.17,13.65,13.74,1341400.0],["2021-03-30",13.66,14.42,13.57,14.03,815700.0],["2021-03-31",14.3,15.41,14.2,14.95,3760000.0],["2021-04-01",15.43,15.49,14.89,15.38,1365400.0],["2021-04-05",15.55,15.832,15.33,15.7,1124100.0],["2021-04-06",15.76,15.99,15.03,15.09,704700.0],["2021-04-07",15.01,15.74,14.86,15.33,834400.0],["2021-04-08",15.48,15.6,14.769,15.09,846400.0],["2021-04-09",15.1,15.125,14.42,14.59,703900.0],["2021-04-12",14.58,14.75,13.18,13.29,1470200.0],["2021-04-13",13.499,13.98,13.06,13.43,1089500.0],["2021-04-14",13.29,13.64,12.65,12.87,1239700.0],["2021-04-15",12.95,12.98,12.06,12.12,1406500.0],["2021-04-16",12.07,12.16,11.5,11.8,1174000.0],["2021-04-19",11.6,12.13,11.25,11.61,916800.0],["2021-04-20",11.52,11.83,11.14,11.36,734200.0],["2021-04-21",11.07,12.04,10.92,12.0,814900.0],["2021-04-22",12.08,12.25,11.52,11.77,691200.0],["2021-04-23",11.94,12.2,11.68,11.95,457300.0],["2021-04-26",12.08,12.45,11.8,12.35,709300.0],["2021-04-27",12.36,12.49,11.95,12.34,550900.0],["2021-04-28",12.4,12.65,12.15,12.52,440600.0],["2021-04-29",12.55,12.65,12.13,12.25,429900.0],["2021-04-30",12.0,12.43,11.9,12.08,709700.0],["2021-05-03",11.97,12.26,11.88,12.05,605700.0],["2021-05-04",11.81,11.97,11.35,11.78,635800.0],["2021-05-05",11.8,12.155,11.5,11.51,459100.0],["2021-05-06",11.5,11.72,11.18,11.57,580100.0],["2021-05-07",11.53,11.76,11.21,11.31,466800.0],["2021-05-10",11.15,11.31,10.86,10.87,661900.0],["2021-05-11",10.44,11.321,10.33,11.14,693000.0],["2021-05-12",11.15,11.15,10.32,10.33,743700.0],["2021-05-13",10.34,11.0,10.01,10.16,1055400.0],["2021-05-14",10.4,11.275,10.19,11.08,980300.0],["2021-05-17",11.12,11.477,10.81,11.28,550800.0],["2021-05-18",11.44,11.9,11.31,11.42,766300.0],["2021-05-19",11.29,12.0,11.2,11.51,915800.0],["2021-05-20",11.65,11.855,11.07,11.34,614200.0],["2021-05-21",11.5,12.1,11.2,11.68,1363100.0],["2021-05-24",11.87,12.109,11.19,11.42,1071600.0],["2021-05-25",11.34,11.653,11.06,11.1,610300.0],["2021-05-26",11.1,12.12,11.1,12.11,906400.0],["2021-05-27",12.13,12.6,11.981,12.39,1808200.0],["2021-05-28",12.44,12.93,12.21,12.45,899500.0],["2021-06-01",12.68,12.89,12.42,12.49,620500.0],["2021-06-02",12.61,13.02,12.37,13.01,1031200.0],["2021-06-03",12.93,13.63,12.7,13.54,1051400.0],["2021-06-04",13.8,13.85,13.1,13.57,882800.0],["2021-06-07",13.8,15.99,13.58,14.64,3887200.0],["2021-06-08",15.3,15.363,14.14,15.23,1425500.0],["2021-06-09",15.26,15.59,15.05,15.25,991800.0],["2021-06-10",15.43,15.56,15.18,15.41,1014800.0],["2021-06-11",15.592,15.695,15.114,15.5,1125100.0],["2021-06-14",16.7,22.235,16.7,20.99,17029800.0],["2021-06-15",19.91,20.32,16.95,17.34,6104200.0],["2021-06-16",18.14,21.5,18.14,21.06,7689300.0],["2021-06-17",20.38,22.43,20.3,21.23,4875100.0],["2021-06-18",20.74,22.21,20.672,22.14,4430800.0],["2021-06-21",24.06,27.85,24.06,25.17,15893300.0],["2021-06-22",23.831,25.58,22.8,23.83,4565800.0],["2021-06-23",24.12,24.618,23.1,24.23,2522900.0],["2021-06-24",24.86,26.49,24.68,24.94,3349700.0],["2021-06-25",25.21,25.3,24.02,24.75,2111800.0],["2021-06-28",29.7,31.5,27.13,28.86,13683900.0],["2021-06-29",28.69,28.74,23.435,23.63,6864600.0],["2021-06-30",24.36,24.75,22.724,22.86,3556700.0],["2021-07-01",23.0,24.6,22.8,24.57,2486200.0],["2021-07-02",24.37,25.16,23.37,24.58,2303900.0],["2021-07-06",24.7,25.79,24.05,25.35,2236400.0],["2021-07-07",25.5,26.15,24.1,24.54,1791700.0],["2021-07-08",23.56,25.852,23.5,25.75,1937000.0],["2021-07-09",26.22,28.26,24.77,25.07,5051800.0],["2021-07-12",25.22,25.94,24.46,24.6,1814500.0],["2021-07-13",24.46,26.86,23.9,25.4,2406500.0],["2021-07-14",25.35,25.52,23.32,23.46,2166200.0],["2021-07-15",23.27,23.4,21.54,22.16,2726100.0],["2021-07-16",22.48,22.85,21.6,21.68,1530700.0],["2021-07-19",20.51,21.75,20.28,21.55,1524100.0],["2021-07-20",21.52,21.695,20.27,20.96,2315700.0],["2021-07-21",20.93,23.1,20.55,22.67,2959200.0],["2021-07-22",22.75,23.19,22.0,22.32,1479900.0],["2021-07-23",22.95,22.98,20.454,20.98,1895500.0],["2021-07-26",20.69,22.1,20.31,21.04,1114300.0],["2021-07-27",21.04,21.303,19.83,20.76,958300.0],["2021-07-28",20.91,21.83,20.7,21.36,1375400.0],["2021-07-29",21.93,21.99,18.19,18.29,5039500.0],["2021-07-30",17.84,19.01,17.51,17.95,2452000.0],["2021-08-02",18.143,18.75,17.711,18.11,1364700.0],["2021-08-03",18.1,18.47,17.56,17.95,876900.0],["2021-08-04",17.76,18.28,17.37,17.49,985500.0],["2021-08-05",17.98,19.45,17.67,19.36,1885800.0],["2021-08-06",19.63,19.81,18.32,19.32,1049700.0],["2021-08-09",19.02,19.4,18.621,19.05,733600.0],["2021-08-10",19.421,19.421,17.74,18.16,1194500.0],["2021-08-11",18.34,18.5,17.57,18.0,981200.0],["2021-08-12",18.03,19.68,17.68,19.27,1167500.0],["2021-08-13",19.12,20.97,18.59,19.55,1811700.0],["2021-08-16",19.31,19.46,18.42,19.0,995600.0],["2021-08-17",18.88,19.48,18.53,19.33,796900.0],["2021-08-18",19.18,19.59,18.64,18.81,682700.0],["2021-08-19",18.51,18.96,18.25,18.29,804000.0],["2021-08-20",18.22,18.77,18.032,18.36,840400.0],["2021-08-23",18.68,19.77,18.53,19.72,899500.0],["2021-08-24",20.15,20.27,18.96,19.4,1226900.0],["2021-08-25",18.78,19.79,18.65,19.04,900400.0],["2021-08-26",19.34,19.78,18.53,18.55,772100.0],["2021-08-27",18.5,19.315,18.11,19.03,945300.0],["2021-08-30",18.83,19.19,18.31,18.54,728300.0],["2021-08-31",18.65,20.19,18.562,19.49,1836900.0],["2021-09-01",19.31,20.34,18.96,20.22,1011800.0],["2021-09-02",20.25,20.65,19.66,19.97,683800.0],["2021-09-03",19.87,20.07,19.11,19.48,749800.0],["2021-09-07",19.47,20.29,19.02,19.14,845900.0],["2021-09-08",19.11,19.15,18.3,18.63,690200.0],["2021-09-09",18.6,19.619,18.46,18.91,768300.0],["2021-09-10",19.0,19.32,18.67,18.7,591000.0],["2021-09-13",18.75,18.76,18.05,18.13,768800.0],["2021-09-14",18.15,18.313,16.771,16.82,1332800.0],["2021-09-15",16.84,17.36,16.707,17.07,1053000.0],["2021-09-16",17.09,17.27,16.66,16.97,752300.0],["2021-09-17",17.07,17.8,16.8,17.63,1642100.0],["2021-09-20",17.0,17.42,16.545,16.87,922200.0],["2021-09-21",17.0,17.85,16.87,17.4,807400.0],["2021-09-22",17.44,17.85,16.98,17.64,631800.0],["2021-09-23",18.09,19.38,17.79,19.29,1027000.0],["2021-09-24",19.16,19.36,18.48,18.74,1167100.0],["2021-09-27",18.62,19.815,18.51,19.23,803600.0],["2021-09-28",18.655,18.82,18.33,18.41,726200.0],["2021-09-29",18.45,18.67,17.67,17.82,717700.0],["2021-09-30",17.82,18.26,17.42,17.95,1508900.0],["2021-10-01",18.36,18.36,17.22,17.95,886400.0],["2021-10-04",17.72,17.78,17.06,17.3,556900.0],["2021-10-05",17.33,17.92,17.24,17.63,542100.0],["2021-10-06",17.42,17.76,16.82,16.93,661500.0],["2021-10-07",17.27,17.722,16.69,17.42,613600.0],["2021-10-08",17.44,17.76,17.145,17.22,412900.0],["2021-10-11",17.27,17.28,16.76,16.88,654900.0],["2021-10-12",16.91,17.35,16.7,17.24,504600.0],["2021-10-13",17.27,17.9,17.25,17.67,444700.0],["2021-10-14",17.86,18.21,17.73,17.84,406800.0],["2021-10-15",18.12,18.12,17.5,17.52,486300.0],["2021-10-18",17.35,17.87,17.18,17.76,576500.0],["2021-10-19",17.94,18.325,17.82,18.0,690800.0],["2021-10-20",18.0,18.44,17.8,17.88,515600.0],["2021-10-21",17.91,18.28,17.85,17.98,652600.0],["2021-10-22",17.84,17.88,17.28,17.84,572600.0],["2021-10-25",17.775,18.189,17.65,17.86,443200.0],["2021-10-26",17.83,18.25,17.5,17.9,537000.0],["2021-10-27",17.85,18.06,17.35,17.38,480300.0],["2021-10-28",17.45,18.18,17.23,18.11,652500.0],["2021-10-29",18.18,18.926,17.91,18.74,742900.0],["2021-11-01",18.9,20.29,18.76,20.24,973700.0],["2021-11-02",20.26,21.43,19.74,21.38,1153500.0],["2021-11-03",21.3,22.16,20.9,22.08,945500.0],["2021-11-04",22.1,23.26,21.804,22.64,1134400.0],["2021-11-05",22.6,23.07,22.32,23.0,1069800.0],["2021-11-08",23.05,23.73,23.0,23.31,815600.0],["2021-11-09",23.35,23.46,22.1,22.25,734700.0],["2021-11-10",21.65,22.375,21.02,21.34,916300.0],["2021-11-11",21.68,22.519,21.629,22.48,488600.0],["2021-11-12",22.49,22.96,21.94,22.39,458400.0],["2021-11-15",22.5,22.55,21.22,21.5,461900.0],["2021-11-16",21.2,21.94,20.75,21.75,504500.0],["2021-11-17",21.7,22.12,20.86,20.94,645500.0],["2021-11-18",21.02,21.38,19.83,20.12,891400.0],["2021-11-19",20.0,21.25,19.9,20.24,513900.0],["2021-11-22",20.357,21.3,19.35,19.39,921800.0],["2021-11-23",19.31,20.01,17.37,17.97,1497600.0],["2021-11-24",19.89,19.89,17.8,18.99,1391200.0],["2021-11-26",18.2,19.95,18.1,19.45,794900.0],["2021-11-29",19.99,21.3,19.95,20.44,1128500.0],["2021-11-30",20.19,20.63,18.345,19.4,2208400.0],["2021-12-01",19.81,19.81,17.91,17.91,1011900.0],["2021-12-02",17.86,18.14,17.17,18.04,970500.0],["2021-12-03",18.08,18.171,16.7,17.03,928700.0],["2021-12-06",16.99,18.02,16.25,17.99,964800.0],["2021-12-07",18.53,18.92,17.89,18.66,983500.0],["2021-12-08",18.85,20.24,18.64,19.96,1188400.0],["2021-12-09",19.85,19.85,18.59,18.66,778500.0],["2021-12-10",18.8,19.34,18.57,18.84,667100.0],["2021-12-13",18.75,19.11,18.11,18.56,746700.0],["2021-12-14",18.1,18.47,17.64,18.17,698200.0],["2021-12-15",18.39,19.17,17.16,19.14,1200700.0],["2021-12-16",19.31,19.31,17.77,17.92,785400.0],["2021-12-17",17.8,19.03,17.56,18.14,3163000.0],["2021-12-20",17.78,18.37,17.31,18.11,872200.0],["2021-12-21",18.31,18.59,17.77,18.56,678200.0],["2021-12-22",18.62,19.555,18.32,19.33,656100.0],["2021-12-23",19.17,19.83,18.85,19.5,615500.0],["2021-12-27",19.58,19.705,19.03,19.1,576600.0],["2021-12-28",18.93,19.25,17.68,17.73,720500.0],["2021-12-29",17.73,17.877,17.37,17.55,712300.0],["2021-12-30",17.53,18.19,17.3,17.4,706900.0],["2021-12-31",17.4,18.319,17.31,17.34,751100.0],["2022-01-03",17.44,18.19,17.3,17.69,751800.0],["2022-01-04",17.85,17.85,16.03,16.24,1300200.0],["2022-01-05",16.27,16.898,15.33,15.37,1346400.0],["2022-01-06",15.55,16.0,14.75,15.67,821900.0],["2022-01-07",15.62,16.3,15.46,15.53,619800.0],["2022-01-10",15.07,15.63,14.865,15.47,924300.0],["2022-01-11",15.53,15.57,14.96,15.4,765800.0],["2022-01-12",15.43,15.48,14.65,14.69,772200.0],["2022-01-13",14.66,14.86,13.54,13.72,1642300.0],["2022-01-14",13.63,14.46,13.43,14.39,1147000.0],["2022-01-18",14.08,14.23,13.17,13.22,1087800.0],["2022-01-19",13.5,14.23,13.488,13.58,1298100.0],["2022-01-20",13.87,13.99,12.6,12.65,951300.0],["2022-01-21",12.5,13.01,12.29,12.38,1197300.0],["2022-01-24",12.02,12.69,11.1,12.6,2237700.0],["2022-01-25",12.4,13.13,12.05,12.94,1131000.0],["2022-01-26",13.23,13.42,12.2,12.29,1162800.0],["2022-01-27",12.51,12.74,11.5,11.56,821300.0],["2022-01-28",11.55,12.17,11.34,12.17,796100.0],["2022-01-31",12.13,13.08,12.03,13.08,944300.0],["2022-02-01",12.2,12.2,10.061,11.04,7574100.0],["2022-02-02",11.69,11.69,10.5,10.55,3231700.0],["2022-02-03",10.44,10.5,10.07,10.23,1972000.0],["2022-02-04",10.18,10.61,9.93,10.43,1756600.0],["2022-02-07",10.52,11.13,10.52,11.0,1200700.0],["2022-02-08",10.9,11.18,10.58,11.1,955000.0],["2022-02-09",11.24,11.85,11.02,11.74,1362200.0],["2022-02-10",11.61,13.28,11.41,12.64,2117700.0],["2022-02-11",12.68,13.22,12.27,12.5,963200.0],["2022-02-14",12.45,12.68,12.06,12.12,929100.0],["2022-02-15",12.43,12.82,12.34,12.72,798300.0],["2022-02-16",12.53,12.82,12.31,12.66,625300.0],["2022-02-17",12.5,12.6,11.53,11.64,942200.0],["2022-02-18",11.69,11.99,11.31,11.39,723500.0],["2022-02-22",11.04,11.26,10.7,10.74,1045700.0],["2022-02-23",10.85,10.86,9.73,9.74,1780400.0],["2022-02-24",9.37,10.66,9.28,10.62,1639000.0],["2022-02-25",10.67,10.75,10.15,10.74,772700.0],["2022-02-28",10.68,11.02,10.38,10.96,894600.0],["2022-03-01",10.87,10.91,10.33,10.53,1923500.0],["2022-03-02",10.67,11.0,10.61,10.78,692600.0],["2022-03-03",10.88,10.98,10.42,10.63,749400.0],["2022-03-04",10.53,10.82,10.27,10.37,665700.0],["2022-03-07",10.28,10.63,10.12,10.15,722400.0],["2022-03-08",10.16,10.74,9.89,10.22,914600.0],["2022-03-09",10.695,11.3,10.44,11.19,1124600.0],["2022-03-10",10.9,11.35,10.77,11.19,711500.0],["2022-03-11",11.26,11.35,10.96,10.97,969900.0],["2022-03-14",10.97,11.14,9.99,10.08,1048100.0],["2022-03-15",10.12,10.76,10.12,10.65,1201900.0],["2022-03-16",10.82,11.7,10.76,11.7,1165500.0],["2022-03-17",11.5,12.48,11.465,12.47,936700.0],["2022-03-18",12.41,13.39,12.41,13.1,3267500.0],["2022-03-21",12.89,13.08,12.42,12.54,1041200.0],["2022-03-22",12.66,13.01,12.561,12.88,854300.0],["2022-03-23",12.7,13.14,12.4,12.41,1057900.0],["2022-03-24",12.55,12.89,12.2,12.73,754500.0],["2022-03-25",12.85,12.91,12.45,12.48,666600.0],["2022-03-28",12.52,12.77,12.32,12.6,592100.0],["2022-03-29",12.78,13.1,12.73,12.93,1030400.0],["2022-03-30",12.88,13.08,12.21,12.27,748600.0],["2022-03-31",12.36,12.685,12.28,12.31,699700.0],["2022-04-01",12.39,12.77,12.33,12.64,736900.0],["2022-04-04",12.7,13.0,12.55,12.84,766300.0],["2022-04-05",12.85,12.85,11.99,12.04,955100.0],["2022-04-06",12.13,12.425,11.82,12.3,933500.0],["2022-04-07",12.28,12.46,11.751,11.98,585600.0],["2022-04-08",11.95,12.19,11.702,11.8,578000.0],["2022-04-11",11.58,11.876,11.28,11.33,654100.0],["2022-04-12",11.54,11.9,11.115,11.26,577100.0],["2022-04-13",11.27,11.77,11.27,11.67,711200.0],["2022-04-14",11.64,11.68,11.08,11.1,547000.0],["2022-04-18",11.12,11.12,10.47,10.51,933300.0],["2022-04-19",10.56,10.89,10.39,10.73,581700.0],["2022-04-20",10.75,10.79,10.4,10.44,625500.0],["2022-04-21",10.61,10.644,9.86,9.88,858500.0],["2022-04-22",9.84,10.15,9.61,9.63,834600.0],["2022-04-25",9.54,9.771,9.42,9.67,598000.0],["2022-04-26",9.6,9.78,9.03,9.03,1112300.0],["2022-04-27",9.07,9.37,8.88,8.92,633700.0],["2022-04-28",9.1,9.135,8.5,8.99,741200.0],["2022-04-29",8.9,9.296,8.57,8.59,719700.0],["2022-05-02",8.56,9.05,8.55,9.05,1068000.0],["2022-05-03",9.09,9.33,9.0,9.26,535200.0],["2022-05-04",9.25,9.835,8.89,9.76,759900.0],["2022-05-05",9.56,9.71,8.77,9.03,816100.0],["2022-05-06",8.86,8.86,8.26,8.35,997100.0],["2022-05-09",8.05,8.39,7.38,7.59,1481700.0],["2022-05-10",8.15,8.5,7.285,7.69,1347000.0],["2022-05-11",7.69,8.16,7.229,7.31,1424900.0],["2022-05-12",7.14,8.22,7.13,7.75,1230800.0],["2022-05-13",7.99,8.68,7.955,8.59,856300.0],["2022-05-16",8.52,9.12,8.44,8.72,630700.0],["2022-05-17",8.82,9.435,8.82,9.43,855900.0],["2022-05-18",8.98,9.24,8.51,8.72,955000.0],["2022-05-19",8.69,9.39,8.69,9.27,960100.0],["2022-05-20",9.38,9.66,8.939,9.62,857800.0],["2022-05-23",9.32,9.79,9.15,9.27,581500.0],["2022-05-24",9.12,9.21,8.66,9.04,675100.0],["2022-05-25",9.02,9.19,8.79,9.1,718900.0],["2022-05-26",9.12,9.36,9.011,9.06,461200.0],["2022-05-27",9.1,9.77,8.84,9.71,995400.0],["2022-05-31",9.36,9.795,8.94,9.11,1204000.0],["2022-06-01",9.21,9.33,8.13,8.24,1070700.0],["2022-06-02",8.24,8.525,8.11,8.37,638200.0],["2022-06-03",8.34,8.89,8.32,8.58,938900.0],["2022-06-06",8.74,8.88,8.17,8.26,601800.0],["2022-06-07",8.17,8.93,8.12,8.91,687400.0],["2022-06-08",8.8,9.32,8.8,9.04,677400.0],["2022-06-09",8.95,9.07,8.52,8.54,621900.0],["2022-06-10",8.35,8.475,7.97,8.1,849700.0],["2022-06-13",7.88,7.88,7.4,7.55,1200100.0],["2022-06-14",7.63,7.76,7.36,7.54,828600.0],["2022-06-15",7.67,8.189,7.58,8.1,929700.0],["2022-06-16",7.68,7.88,7.38,7.72,1149000.0],["2022-06-17",7.83,8.75,7.81,8.47,3578500.0],["2022-06-21",8.75,9.558,8.71,9.09,1075300.0],["2022-06-22",8.82,9.62,8.78,9.46,730800.0],["2022-06-23",9.85,10.485,9.8,10.45,1646300.0],["2022-06-24",10.56,10.66,9.78,10.17,1228300.0],["2022-06-27",10.2,10.31,9.97,10.09,651800.0],["2022-06-28",10.18,10.25,9.71,9.91,695500.0],["2022-06-29",9.86,9.94,9.59,9.89,446300.0],["2022-06-30",9.68,10.2,9.56,10.01,723100.0],["2022-07-01",10.01,10.33,9.93,10.3,635600.0],["2022-07-05",10.33,11.05,10.1,11.04,1113200.0],["2022-07-06",11.08,11.99,11.0,11.91,1177600.0],["2022-07-07",12.01,13.1,11.95,12.55,1342900.0],["2022-07-08",12.21,12.82,12.17,12.78,731500.0],["2022-07-11",12.81,12.95,12.1,12.17,750500.0],["2022-07-12",12.22,12.56,11.57,12.31,784000.0],["2022-07-13",11.91,12.77,11.57,12.63,702800.0],["2022-07-14",12.44,12.958,12.22,12.86,1038000.0],["2022-07-15",13.06,13.2,12.57,12.7,917000.0],["2022-07-18",12.97,13.389,10.51,10.6,1878500.0],["2022-07-19",10.86,11.599,10.49,11.2,1255800.0],["2022-07-20",11.18,12.0,11.135,11.47,936200.0],["2022-07-21",11.48,11.935,11.39,11.88,537800.0],["2022-07-22",11.91,11.968,11.16,11.17,657700.0],["2022-07-25",11.21,11.455,10.89,11.06,518700.0],["2022-07-26",10.98,11.28,10.77,10.79,572200.0],["2022-07-27",11.07,11.09,10.47,10.76,779800.0],["2022-07-28",10.77,10.9,10.3,10.63,610700.0],["2022-07-29",10.52,10.571,9.96,10.26,836500.0],["2022-08-01",10.76,10.87,9.8,9.88,1097900.0],["2022-08-02",9.77,10.408,9.65,10.34,696200.0],["2022-08-03",10.56,10.88,10.33,10.53,629300.0],["2022-08-04",10.56,10.9,10.36,10.83,754700.0],["2022-08-05",10.61,11.66,10.4,11.66,928100.0],["2022-08-08",11.6,11.865,11.25,11.45,882500.0],["2022-08-09",10.91,11.25,10.55,10.8,855300.0],["2022-08-10",11.13,11.67,11.045,11.67,742000.0],["2022-08-11",11.67,11.96,10.96,10.99,793800.0],["2022-08-12",11.11,11.65,11.11,11.65,683900.0],["2022-08-15",11.64,11.97,11.539,11.87,599600.0],["2022-08-16",11.75,11.78,11.09,11.44,751700.0],["2022-08-17",11.25,11.49,10.98,11.06,579100.0],["2022-08-18",11.03,11.14,10.47,10.58,894300.0],["2022-08-19",10.38,10.43,9.96,10.08,898900.0],["2022-08-22",9.98,10.28,9.81,9.91,569300.0],["2022-08-23",10.0,10.29,9.89,10.16,676300.0],["2022-08-24",10.13,10.59,10.05,10.24,707900.0],["2022-08-25",10.37,10.615,10.09,10.57,591200.0],["2022-08-26",10.5,10.5,9.59,9.69,874900.0],["2022-08-29",9.52,9.99,9.49,9.75,522800.0],["2022-08-30",9.99,10.08,9.33,9.53,667700.0],["2022-08-31",9.7,9.93,9.46,9.59,770300.0],["2022-09-01",9.51,9.68,9.25,9.65,417800.0],["2022-09-02",9.8,9.8,9.19,9.22,527300.0],["2022-09-06",9.43,9.43,8.93,8.97,827000.0],["2022-09-07",9.01,9.595,9.01,9.57,926400.0],["2022-09-08",9.42,10.03,9.34,9.97,596000.0],["2022-09-09",10.02,10.39,9.935,10.3,555300.0],["2022-09-12",10.32,10.33,9.815,9.93,837400.0],["2022-09-13",9.5,9.74,9.31,9.41,847800.0],["2022-09-14",9.45,9.87,9.31,9.62,718000.0],["2022-09-15",9.5,9.68,9.26,9.51,595800.0],["2022-09-16",9.34,9.4,8.97,9.25,1177300.0],["2022-09-19",9.13,9.32,8.9,9.08,651300.0],["2022-09-20",8.98,9.27,8.96,9.2,709200.0],["2022-09-21",9.58,9.68,9.165,9.2,861000.0],["2022-09-22",9.12,9.51,8.9,9.34,789300.0],["2022-09-23",9.28,9.375,8.91,9.18,864300.0],["2022-09-26",9.09,9.49,8.87,8.9,665800.0],["2022-09-27",9.06,9.36,8.93,9.25,856400.0],["2022-09-28",9.55,10.6,9.36,10.45,1621400.0],["2022-09-29",10.15,10.44,9.65,9.75,1085400.0],["2022-09-30",9.55,10.66,9.55,10.32,1047400.0],["2022-10-03",10.59,10.72,10.24,10.49,819400.0],["2022-10-04",10.68,10.9,10.455,10.89,872700.0],["2022-10-05",10.7,10.91,10.445,10.81,551300.0],["2022-10-06",10.71,11.15,10.586,11.03,641300.0],["2022-10-07",10.86,11.05,10.48,10.51,803300.0],["2022-10-10",10.41,10.52,10.2,10.33,531000.0],["2022-10-11",10.3,11.26,10.158,10.87,928400.0],["2022-10-12",11.0,11.17,10.39,10.57,604800.0],["2022-10-13",10.28,10.99,10.06,10.97,786800.0],["2022-10-14",10.96,11.11,10.529,10.6,663400.0],["2022-10-17",11.07,12.62,11.06,12.49,1957300.0],["2022-10-18",13.0,13.34,12.211,12.29,1484600.0],["2022-10-19",12.13,12.27,11.045,11.2,1365200.0],["2022-10-20",11.1,11.48,11.025,11.15,685600.0],["2022-10-21",11.22,12.02,11.075,11.95,917300.0],["2022-10-24",12.12,12.12,11.5,11.77,824500.0],["2022-10-25",11.89,12.34,11.8,11.87,740800.0],["2022-10-26",11.75,12.51,11.7,11.92,884700.0],["2022-10-27",12.09,12.18,11.56,11.68,631000.0],["2022-10-28",11.71,12.325,11.51,12.26,742300.0],["2022-10-31",12.22,12.435,12.06,12.17,634000.0],["2022-11-01",12.34,12.57,12.09,12.4,685300.0],["2022-11-02",12.4,12.74,11.76,11.78,770600.0],["2022-11-03",11.66,12.01,11.536,11.72,533900.0],["2022-11-04",11.85,11.85,11.13,11.73,795800.0],["2022-11-07",11.86,11.99,11.42,11.49,675700.0],["2022-11-08",11.55,12.48,11.49,12.17,873800.0],["2022-11-09",12.0,12.29,11.75,11.79,827500.0],["2022-11-10",12.3,13.55,12.271,13.4,1780100.0],["2022-11-11",13.5,14.728,13.5,14.43,1356100.0],["2022-11-14",14.6,15.24,14.08,14.11,1561700.0],["2022-11-15",14.51,14.672,13.97,14.05,1025000.0],["2022-11-16",14.22,14.55,13.61,13.77,935900.0],["2022-11-17",13.59,13.78,12.41,12.79,1538600.0],["2022-11-18",13.22,13.25,12.63,12.68,873100.0],["2022-11-21",12.68,12.731,11.37,11.43,1255200.0],["2022-11-22",11.8,11.8,10.97,11.42,1052800.0],["2022-11-23",11.72,11.86,11.09,11.36,958200.0],["2022-11-25",11.3,11.95,11.25,11.89,778700.0],["2022-11-28",12.46,12.49,8.865,9.1,4344800.0],["2022-11-29",9.24,9.46,8.77,8.94,2155400.0],["2022-11-30",8.96,9.14,8.29,8.82,4017300.0],["2022-12-01",8.9,9.57,8.8,8.87,2157500.0],["2022-12-02",12.57,13.23,10.66,12.05,45682600.0],["2022-12-05",12.03,12.11,9.56,9.58,8403500.0],["2022-12-06",9.21,9.21,8.34,8.38,6006800.0],["2022-12-07",8.34,9.1,8.31,8.49,2737500.0],["2022-12-08",8.5,8.524,7.95,8.08,2636000.0],["2022-12-09",7.99,8.07,7.63,7.65,2292200.0],["2022-12-12",7.75,8.85,7.73,8.67,3394900.0],["2022-12-13",8.94,9.049,8.37,8.74,1780900.0],["2022-12-14",8.68,8.98,8.5,8.83,1320000.0],["2022-12-15",8.7,8.8,8.3,8.35,1533300.0],["2022-12-16",8.27,8.695,8.185,8.64,3155200.0],["2022-12-19",8.65,8.685,8.175,8.51,1634800.0],["2022-12-20",8.47,8.908,8.36,8.71,1094300.0],["2022-12-21",8.68,8.86,8.44,8.61,1171600.0],["2022-12-22",8.6,8.69,8.281,8.57,1203500.0],["2022-12-23",8.6,8.69,8.22,8.45,850500.0],["2022-12-27",8.45,8.55,8.13,8.16,1206500.0],["2022-12-28",8.11,8.34,8.01,8.19,1011500.0],["2022-12-29",8.29,9.28,8.2,9.13,1862800.0],["2022-12-30",9.0,9.26,8.91,9.26,1088600.0],["2023-01-03",9.89,9.89,9.32,9.68,1769000.0],["2023-01-04",9.74,10.09,9.46,9.97,1366400.0],["2023-01-05",9.91,9.97,9.46,9.87,1126900.0],["2023-01-06",10.02,10.2,9.68,10.0,1543800.0],["2023-01-09",10.14,10.17,9.57,9.85,1121500.0],["2023-01-10",9.83,10.39,9.775,10.39,1170300.0],["2023-01-11",10.39,10.82,10.1,10.8,1483100.0],["2023-01-12",10.86,11.24,10.38,11.21,1923900.0],["2023-01-13",11.05,11.335,10.15,10.58,2105400.0],["2023-01-17",10.5,10.63,10.21,10.46,1621900.0],["2023-01-18",10.56,10.75,10.055,10.13,1206500.0],["2023-01-19",9.99,10.24,9.65,10.1,1116600.0],["2023-01-20",10.22,10.41,9.98,10.3,981700.0],["2023-01-23",10.33,10.58,10.13,10.47,971000.0],["2023-01-24",10.38,10.91,10.222,10.72,1157900.0],["2023-01-25",10.52,10.83,10.32,10.79,872000.0],["2023-01-26",10.91,10.99,10.39,10.52,596000.0],["2023-01-27",10.52,10.69,10.41,10.56,615700.0],["2023-01-30",10.74,10.76,9.84,10.05,1927400.0],["2023-01-31",10.13,10.89,10.06,10.87,1377300.0],["2023-02-01",10.89,11.22,10.57,10.99,1188300.0],["2023-02-02",11.09,11.71,10.97,11.37,1438400.0],["2023-02-03",11.11,11.59,11.05,11.26,1073000.0],["2023-02-06",11.24,11.59,11.11,11.11,1313300.0],["2023-02-07",11.0,11.925,10.78,11.75,2043100.0],["2023-02-08",11.51,11.9,10.923,10.93,1419600.0],["2023-02-09",11.04,11.1,10.4,10.41,1177300.0],["2023-02-10",10.39,10.63,10.18,10.54,777400.0],["2023-02-13",10.55,10.671,10.4,10.5,727800.0],["2023-02-14",10.43,10.72,10.27,10.6,917600.0],["2023-02-15",10.48,10.625,10.285,10.47,745500.0],["2023-02-16",10.33,10.6,10.25,10.42,1004800.0],["2023-02-17",10.41,10.58,10.25,10.58,747500.0],["2023-02-21",10.38,10.45,9.97,10.0,1127500.0],["2023-02-22",10.03,10.22,9.99,10.11,756700.0],["2023-02-23",10.15,10.18,9.84,9.93,768700.0],["2023-02-24",9.8,9.83,9.6,9.72,857000.0],["2023-02-27",9.79,9.86,9.565,9.65,747700.0],["2023-02-28",9.68,9.82,9.47,9.52,810600.0],["2023-03-01",9.52,9.735,9.44,9.68,836700.0],["2023-03-02",9.5,9.74,9.37,9.67,745200.0],["2023-03-03",9.77,10.048,9.59,9.93,866200.0],["2023-03-06",9.96,10.01,9.64,9.87,816000.0],["2023-03-07",9.88,10.18,9.694,9.83,880200.0],["2023-03-08",9.77,10.13,9.74,10.11,905500.0],["2023-03-09",10.15,10.37,9.57,9.68,1052100.0],["2023-03-10",9.66,9.66,8.535,8.98,2219000.0],["2023-03-13",8.59,9.48,8.59,9.4,1829200.0],["2023-03-14",9.63,9.86,9.21,9.53,1323500.0],["2023-03-15",9.25,9.51,9.15,9.36,1471100.0],["2023-03-16",9.31,9.72,9.05,9.54,1018400.0],["2023-03-17",9.4,9.55,9.21,9.51,1908500.0],["2023-03-20",9.49,9.495,9.19,9.26,916800.0],["2023-03-21",9.34,9.45,8.92,9.1,1178900.0],["2023-03-22",9.07,9.07,8.475,8.52,1642300.0],["2023-03-23",8.65,8.92,8.38,8.68,1203600.0],["2023-03-24",8.6,8.79,8.42,8.72,1081900.0],["2023-03-27",8.76,8.8,8.485,8.51,858000.0],["2023-03-28",8.5,8.61,8.27,8.32,785100.0],["2023-03-29",8.51,8.59,8.32,8.56,1049900.0],["2023-03-30",8.86,8.98,8.25,8.32,2170700.0],["2023-03-31",8.45,8.7,8.36,8.57,1544300.0],["2023-04-03",8.53,8.62,8.36,8.51,835800.0],["2023-04-04",8.5,8.511,7.943,8.07,1265100.0],["2023-04-05",7.97,8.1,7.795,7.87,838300.0],["2023-04-06",7.87,7.87,7.685,7.79,910700.0],["2023-04-10",7.78,7.78,7.44,7.7,1250500.0],["2023-04-11",7.7,7.8,7.6,7.67,801800.0],["2023-04-12",7.75,7.88,7.59,7.66,696600.0],["2023-04-13",7.69,8.15,7.69,8.07,1391500.0],["2023-04-14",8.02,8.04,7.645,7.88,866300.0],["2023-04-17",7.95,8.26,7.857,8.13,1222700.0],["2023-04-18",8.16,8.16,7.99,8.12,703600.0],["2023-04-19",8.06,8.28,8.0,8.19,605500.0],["2023-04-20",8.15,8.15,7.93,7.97,857500.0],["2023-04-21",7.97,8.08,7.93,8.03,642200.0],["2023-04-24",8.01,8.04,7.68,7.85,621900.0],["2023-04-25",7.81,7.88,7.65,7.77,697900.0],["2023-04-26",7.76,8.29,7.66,8.24,1237900.0],["2023-04-27",8.31,8.37,8.06,8.19,727500.0],["2023-04-28",8.2,8.23,8.05,8.14,695200.0],["2023-05-01",8.15,8.27,7.98,8.22,853800.0],["2023-05-02",8.28,8.39,7.95,8.0,994300.0],["2023-05-03",8.05,8.5,8.03,8.34,1268200.0],["2023-05-04",8.32,8.485,8.11,8.4,798600.0],["2023-05-05",8.5,8.63,8.41,8.44,796300.0],["2023-05-08",8.42,8.45,8.2,8.41,880200.0],["2023-05-09",8.15,9.28,8.02,9.07,1230200.0],["2023-05-10",9.32,9.63,9.04,9.36,1250400.0],["2023-05-11",9.37,9.45,9.03,9.19,860400.0],["2023-05-12",9.26,9.32,8.88,9.1,533400.0],["2023-05-15",9.14,9.66,9.07,9.49,884300.0],["2023-05-16",9.36,9.38,8.87,9.01,954700.0],["2023-05-17",9.09,9.51,8.94,9.5,800900.0],["2023-05-18",9.5,9.5,9.03,9.29,734700.0],["2023-05-19",9.45,9.53,9.27,9.45,547900.0],["2023-05-22",9.45,9.59,9.35,9.5,665400.0],["2023-05-23",9.44,9.729,9.2,9.26,957700.0],["2023-05-24",9.17,9.27,9.055,9.21,762300.0],["2023-05-25",9.22,9.26,8.88,8.96,711700.0],["2023-05-26",8.97,9.355,8.945,9.32,960600.0],["2023-05-30",9.45,9.5,9.07,9.18,651100.0],["2023-05-31",9.18,9.47,9.0,9.24,684000.0],["2023-06-01",9.22,9.34,9.05,9.1,653800.0],["2023-06-02",9.17,9.24,8.915,9.14,811400.0],["2023-06-05",9.05,9.23,9.03,9.07,702300.0],["2023-06-06",9.11,9.215,8.94,9.11,715500.0],["2023-06-07",9.07,9.47,9.014,9.38,920600.0],["2023-06-08",9.39,9.5,9.12,9.24,892700.0],["2023-06-09",9.28,10.17,8.91,9.15,3978400.0],["2023-06-12",9.2,9.36,8.49,8.655,1656100.0],["2023-06-13",8.75,8.99,8.51,8.83,884500.0],["2023-06-14",8.85,8.935,8.59,8.75,796100.0],["2023-06-15",8.76,8.94,8.58,8.83,849100.0],["2023-06-16",8.95,8.96,8.41,8.57,4097300.0],["2023-06-20",8.53,8.58,8.3,8.41,963600.0],["2023-06-21",8.36,8.62,8.22,8.52,608500.0],["2023-06-22",8.46,8.46,8.26,8.3,590500.0],["2023-06-23",8.25,8.25,8.08,8.16,966300.0],["2023-06-26",8.12,8.28,8.0,8.2,704700.0],["2023-06-27",8.2,8.22,8.01,8.08,688100.0],["2023-06-28",8.09,8.09,7.87,7.98,1317500.0],["2023-06-29",7.98,8.2,7.87,7.91,874300.0],["2023-06-30",8.01,8.18,7.9,8.13,710700.0],["2023-07-03",8.13,8.181,7.925,8.01,570300.0],["2023-07-05",8.01,8.03,7.8,7.95,755500.0],["2023-07-06",7.88,7.918,7.73,7.88,645200.0],["2023-07-07",7.91,8.18,7.9,8.16,631600.0],["2023-07-10",8.14,8.68,8.13,8.66,1057400.0],["2023-07-11",8.63,8.74,8.485,8.61,537600.0],["2023-07-12",8.71,8.71,8.44,8.55,548300.0],["2023-07-13",8.57,8.62,8.43,8.45,398100.0],["2023-07-14",8.46,8.54,8.34,8.42,484500.0],["2023-07-17",8.41,8.56,8.27,8.37,1006900.0],["2023-07-18",8.4,8.57,8.365,8.38,426900.0],["2023-07-19",8.38,8.49,8.292,8.33,426000.0],["2023-07-20",8.25,8.29,7.991,8.0,555300.0],["2023-07-21",8.08,8.17,7.92,8.11,778000.0],["2023-07-24",7.91,8.21,7.91,8.17,718600.0],["2023-07-25",8.14,8.22,7.93,8.02,547500.0],["2023-07-26",8.03,8.1,7.95,7.99,481500.0],["2023-07-27",8.04,8.06,7.62,7.66,1040500.0],["2023-07-28",7.7,7.95,7.66,7.93,675300.0],["2023-07-31",7.94,8.27,7.935,8.25,745900.0],["2023-08-01",8.21,8.23,7.97,8.15,683000.0],["2023-08-02",8.04,8.31,7.965,8.22,624500.0],["2023-08-03",8.16,8.36,8.1,8.3,666200.0],["2023-08-04",8.3,8.5,8.19,8.22,650800.0],["2023-08-07",8.18,8.21,7.63,7.68,1072500.0],["2023-08-08",8.0,8.07,7.581,8.03,1131200.0],["2023-08-09",8.13,9.46,8.08,9.37,3091300.0],["2023-08-10",9.3,9.89,8.94,9.05,1983000.0],["2023-08-11",8.94,9.01,8.68,8.82,571300.0],["2023-08-14",8.75,9.15,8.61,9.15,710400.0],["2023-08-15",9.06,9.07,8.69,8.94,677100.0],["2023-08-16",8.88,8.885,8.62,8.62,667400.0],["2023-08-17",8.6,8.75,8.1,8.12,961700.0],["2023-08-18",8.01,8.33,7.97,8.16,467800.0],["2023-08-21",8.16,8.32,8.01,8.17,614100.0],["2023-08-22",8.21,8.28,8.01,8.14,492200.0],["2023-08-23",8.18,8.23,8.0,8.02,400200.0],["2023-08-24",8.03,8.08,7.595,7.75,1000700.0],["2023-08-25",7.86,8.08,7.763,8.04,603400.0],["2023-08-28",8.07,8.15,7.874,7.93,409000.0],["2023-08-29",7.91,7.98,7.765,7.95,598800.0],["2023-08-30",7.94,8.02,7.822,7.92,536300.0],["2023-08-31",7.9,8.02,7.8,7.9,715000.0],["2023-09-01",7.92,8.09,7.875,7.94,574100.0],["2023-09-05",7.92,8.02,7.8,7.87,573900.0],["2023-09-06",7.84,7.89,7.71,7.81,672600.0],["2023-09-07",7.75,7.83,7.68,7.71,798300.0],["2023-09-08",7.72,7.88,7.64,7.87,653400.0],["2023-09-11",7.87,7.9,7.65,7.75,626900.0],["2023-09-12",7.75,7.85,7.67,7.75,656500.0],["2023-09-13",7.73,8.02,7.64,7.66,738400.0],["2023-09-14",7.98,8.39,7.57,7.95,2770300.0],["2023-09-15",8.0,8.03,7.55,7.57,2941000.0],["2023-09-18",7.79,7.84,7.065,7.13,1660100.0],["2023-09-19",7.12,7.13,6.81,7.12,1119300.0],["2023-09-20",7.12,7.92,7.07,7.24,1467100.0],["2023-09-21",7.13,7.2,6.86,6.97,768800.0],["2023-09-22",7.0,7.0,6.84,6.89,668700.0],["2023-09-25",6.85,6.91,6.75,6.79,548900.0],["2023-09-26",6.74,7.04,6.74,6.8,606100.0],["2023-09-27",6.83,6.95,6.665,6.81,548000.0],["2023-09-28",6.81,6.82,6.6,6.72,607700.0],["2023-09-29",6.81,6.85,6.515,6.55,898100.0],["2023-10-02",6.57,6.63,6.29,6.36,828400.0],["2023-10-03",6.3,6.325,6.095,6.26,836700.0],["2023-10-04",6.23,6.395,6.17,6.35,693200.0],["2023-10-05",6.34,6.49,6.295,6.41,618500.0],["2023-10-06",6.36,6.39,6.11,6.14,699000.0],["2023-10-09",6.06,6.14,5.975,6.14,655900.0],["2023-10-10",6.09,6.375,5.92,6.32,745700.0],["2023-10-11",6.33,6.43,6.145,6.19,496400.0],["2023-10-12",6.19,6.25,5.84,5.89,900000.0],["2023-10-13",5.89,6.22,5.8,6.05,790500.0],["2023-10-16",6.05,6.13,5.913,6.06,490600.0],["2023-10-17",6.02,6.19,5.99,5.99,597600.0],["2023-10-18",5.94,5.95,5.61,5.65,657500.0],["2023-10-19",5.66,5.69,5.53,5.59,556900.0],["2023-10-20",5.61,5.66,5.16,5.2,1600600.0],["2023-10-23",5.14,5.24,4.9,5.04,1261700.0],["2023-10-24",5.15,5.36,4.98,5.13,1281700.0],["2023-10-25",5.17,5.7,5.04,5.59,1747400.0],["2023-10-26",5.62,5.91,5.48,5.62,1107400.0],["2023-10-27",5.65,5.78,5.175,5.2,1014000.0],["2023-10-30",5.19,5.55,5.19,5.5,722700.0],["2023-10-31",5.45,5.645,5.32,5.58,744200.0],["2023-11-01",5.57,5.69,5.455,5.62,620400.0],["2023-11-02",5.62,5.78,5.525,5.69,891200.0],["2023-11-03",5.71,6.18,5.6,6.04,1255000.0],["2023-11-06",6.02,6.14,5.84,5.93,773800.0],["2023-11-07",5.97,6.23,5.87,6.21,1360600.0],["2023-11-08",6.21,6.27,5.87,5.97,1150700.0],["2023-11-09",5.98,6.01,5.65,5.71,1210700.0],["2023-11-10",5.8,5.83,5.55,5.74,733200.0],["2023-11-13",5.63,5.77,5.47,5.75,712200.0],["2023-11-14",6.04,6.24,5.98,6.22,1182900.0],["2023-11-15",6.25,6.54,6.17,6.18,947000.0],["2023-11-16",6.22,6.22,5.875,6.01,866100.0],["2023-11-17",6.09,6.33,6.011,6.27,759800.0],["2023-11-20",7.0,7.075,6.62,7.0,2152700.0],["2023-11-21",7.0,7.54,6.7,6.72,2402900.0],["2023-11-22",6.76,6.887,6.535,6.7,948200.0],["2023-11-24",6.85,7.249,6.81,7.07,676600.0],["2023-11-27",6.85,7.0,6.18,6.36,2263000.0],["2023-11-28",6.53,6.86,6.29,6.78,860400.0],["2023-11-29",6.88,7.23,6.83,7.09,1148600.0],["2023-11-30",7.27,7.42,7.072,7.21,1182400.0],["2023-12-01",7.15,7.62,7.01,7.57,1070500.0],["2023-12-04",7.61,8.32,7.58,8.2,1337000.0],["2023-12-05",8.15,8.17,7.93,7.95,965600.0],["2023-12-06",8.09,8.19,7.915,8.01,834600.0],["2023-12-07",8.02,8.19,7.92,8.13,815000.0],["2023-12-08",8.12,8.24,7.93,7.96,694700.0],["2023-12-11",8.01,8.02,7.66,7.91,711900.0],["2023-12-12",7.85,8.03,7.79,7.89,851800.0],["2023-12-13",7.9,8.45,7.84,8.45,1138600.0],["2023-12-14",8.6,8.9,8.6,8.78,1331200.0],["2023-12-15",8.87,9.0,8.69,8.84,1813200.0],["2023-12-18",8.95,9.13,8.699,8.79,1007700.0],["2023-12-19",9.0,10.45,8.931,9.95,4297200.0],["2023-12-20",9.95,10.21,8.75,8.85,2575000.0],["2023-12-21",9.325,9.341,8.5,8.75,1977500.0],["2023-12-22",8.83,9.4,8.8,8.95,1268000.0],["2023-12-26",9.08,9.48,8.94,9.38,1240500.0],["2023-12-27",9.42,9.91,9.36,9.91,1380100.0],["2023-12-28",9.91,10.066,9.44,9.6,1269300.0],["2023-12-29",9.58,9.58,9.26,9.31,1014600.0],["2024-01-02",5.9,6.95,5.79,6.045,9264800.0],["2024-01-03",6.09,6.932,6.0,6.53,3363000.0],["2024-01-04",6.59,6.85,6.21,6.29,2533200.0],["2024-01-05",6.15,6.18,5.94,6.01,2444200.0],["2024-01-08",5.94,6.56,5.83,6.56,2041900.0],["2024-01-09",6.46,6.535,6.34,6.41,1115000.0],["2024-01-10",6.4,6.54,6.19,6.25,1163200.0],["2024-01-11",6.2,6.2,5.95,6.01,1565500.0],["2024-01-12",6.03,6.2,5.91,5.99,1365400.0],["2024-01-16",5.96,6.011,5.785,5.98,1276500.0],["2024-01-17",5.87,6.065,5.75,6.05,791200.0],["2024-01-18",6.1,6.1,5.9,6.01,730100.0],["2024-01-19",6.01,6.1,5.8,6.05,1209900.0],["2024-01-22",6.09,6.62,6.09,6.6,1334400.0],["2024-01-23",6.7,6.8,6.47,6.6,738700.0],["2024-01-24",6.73,6.83,6.57,6.58,849800.0],["2024-01-25",6.58,6.729,6.48,6.64,771600.0],["2024-01-26",6.73,6.899,6.31,6.33,1022500.0],["2024-01-29",6.34,6.819,6.25,6.75,976900.0],["2024-01-30",6.67,6.67,6.29,6.29,1027400.0],["2024-01-31",6.27,6.361,5.97,5.97,1046300.0],["2024-02-01",6.0,6.15,5.87,6.15,810200.0],["2024-02-02",6.04,6.11,5.703,5.73,1625600.0],["2024-02-05",5.69,5.71,5.29,5.36,1814300.0],["2024-02-06",5.31,5.79,5.3,5.79,1580400.0],["2024-02-07",5.94,6.02,5.47,5.59,1557900.0],["2024-02-08",5.66,5.8,5.53,5.69,1129300.0],["2024-02-09",5.77,5.83,5.65,5.78,830600.0],["2024-02-12",5.82,6.15,5.811,6.14,972900.0],["2024-02-13",5.94,5.95,5.52,5.575,1175400.0],["2024-02-14",5.68,5.91,5.55,5.84,706800.0],["2024-02-15",5.88,5.97,5.64,5.83,861800.0],["2024-02-16",5.74,5.82,5.63,5.67,786000.0],["2024-02-20",5.6,5.665,5.32,5.36,1083000.0],["2024-02-21",5.38,5.44,5.04,5.08,1359800.0],["2024-02-22",5.07,5.12,4.95,5.01,1862200.0],["2024-02-23",5.0,5.14,4.87,4.92,1612200.0],["2024-02-26",4.95,5.05,4.795,4.98,1609300.0],["2024-02-27",5.02,5.37,4.95,5.33,1583900.0],["2024-02-28",5.26,5.396,5.21,5.3,811500.0],["2024-02-29",5.43,5.508,5.115,5.14,1002900.0],["2024-03-01",5.19,5.419,5.125,5.28,990100.0],["2024-03-04",5.33,5.35,4.985,5.11,1003100.0],["2024-03-05",5.05,5.15,4.96,4.98,913500.0],["2024-03-06",5.08,5.11,4.96,5.02,1213000.0],["2024-03-07",5.1,5.34,5.03,5.19,1393900.0],["2024-03-08",5.23,5.48,5.222,5.45,1140000.0],["2024-03-11",5.43,5.515,5.16,5.19,1446300.0],["2024-03-12",5.21,5.3,5.08,5.2,1151300.0],["2024-03-13",5.27,5.573,5.185,5.38,1302700.0],["2024-03-14",5.34,5.36,5.09,5.14,1249400.0],["2024-03-15",5.09,5.28,5.08,5.11,6456900.0],["2024-03-18",5.11,5.15,4.81,4.82,1534100.0],["2024-03-19",4.85,4.92,4.8,4.84,1530200.0],["2024-03-20",4.85,5.12,4.82,5.12,988600.0],["2024-03-21",5.19,5.29,5.1,5.11,1097300.0],["2024-03-22",5.05,5.08,4.63,4.66,1299000.0],["2024-03-25",4.66,4.71,4.48,4.55,1354600.0],["2024-03-26",4.66,5.03,4.615,4.84,1343800.0],["2024-03-27",4.91,5.11,4.8,5.06,932800.0],["2024-03-28",5.01,5.2,4.981,5.09,978000.0],["2024-04-01",5.08,5.08,4.875,5.02,819500.0],["2024-04-02",4.85,4.865,4.515,4.54,1470200.0],["2024-04-03",4.52,4.76,4.455,4.62,1077100.0],["2024-04-04",4.69,4.702,4.46,4.48,1524900.0],["2024-04-05",4.45,4.52,4.34,4.42,1116000.0],["2024-04-08",4.45,4.51,4.34,4.39,862100.0],["2024-04-09",4.4,4.445,4.29,4.39,975400.0],["2024-04-10",4.23,4.295,4.17,4.29,1411500.0],["2024-04-11",4.3,4.5,4.3,4.45,803800.0],["2024-04-12",4.41,4.466,4.16,4.295,1127600.0],["2024-04-15",4.31,4.364,4.175,4.23,1089900.0],["2024-04-16",4.15,4.19,4.06,4.12,1252000.0],["2024-04-17",4.2,4.201,4.02,4.07,1337400.0],["2024-04-18",4.05,4.08,3.79,3.8,1659800.0],["2024-04-19",3.76,3.8,3.6,3.78,2084000.0],["2024-04-22",3.85,3.85,3.64,3.68,1358500.0],["2024-04-23",3.69,3.91,3.67,3.68,1365900.0],["2024-04-24",3.71,3.8,3.39,3.41,1955800.0],["2024-04-25",3.38,3.465,3.25,3.39,1272900.0],["2024-04-26",3.4,3.48,3.37,3.44,950000.0],["2024-04-29",3.42,3.745,3.41,3.65,1161500.0],["2024-04-30",3.6,3.745,3.54,3.65,882400.0],["2024-05-01",3.66,3.85,3.53,3.69,1434800.0],["2024-05-02",3.73,3.77,3.625,3.76,743300.0],["2024-05-03",3.89,3.98,3.82,3.85,872300.0],["2024-05-06",3.87,3.87,3.76,3.84,673100.0],["2024-05-07",3.86,3.95,3.76,3.84,876800.0],["2024-05-08",3.76,3.795,3.65,3.71,1010000.0],["2024-05-09",3.72,3.93,3.58,3.88,1001700.0],["2024-05-10",3.88,3.92,3.745,3.81,887100.0],["2024-05-13",3.85,4.26,3.85,3.99,1105500.0],["2024-05-14",4.04,4.46,4.03,4.31,1449500.0],["2024-05-15",4.45,4.589,4.4,4.49,1472700.0],["2024-05-16",4.55,4.67,4.435,4.5,880100.0],["2024-05-17",4.56,4.66,4.43,4.55,942700.0],["2024-05-20",4.59,4.594,4.41,4.43,618500.0],["2024-05-21",4.41,4.477,4.3,4.35,728900.0],["2024-05-22",4.33,4.565,4.3,4.5,797000.0],["2024-05-23",4.5,4.51,4.105,4.17,1199900.0],["2024-05-24",4.18,4.21,3.955,4.0,854700.0],["2024-05-28",4.06,4.09,3.98,4.07,794700.0],["2024-05-29",4.02,4.02,3.89,3.89,776400.0],["2024-05-30",3.97,4.145,3.925,4.14,841700.0],["2024-05-31",4.17,4.225,4.03,4.06,3048200.0],["2024-06-03",4.16,4.21,3.935,4.02,1093500.0],["2024-06-04",4.0,4.21,3.98,4.12,760300.0],["2024-06-05",4.13,4.17,4.065,4.16,844900.0],["2024-06-06",4.15,4.15,3.97,4.03,792500.0],["2024-06-07",3.98,4.07,3.87,3.87,702100.0],["2024-06-10",3.84,3.87,3.69,3.79,1869800.0],["2024-06-11",3.75,3.775,3.655,3.7,1608500.0],["2024-06-12",3.82,4.01,3.71,3.75,1279400.0],["2024-06-13",3.82,3.83,3.65,3.73,752500.0],["2024-06-14",3.71,3.81,3.51,3.77,1159000.0],["2024-06-17",3.77,3.77,3.65,3.73,882300.0],["2024-06-18",3.72,3.89,3.634,3.88,930500.0],["2024-06-20",3.85,4.04,3.76,3.97,1173000.0],["2024-06-21",4.02,4.27,3.96,4.08,5786200.0],["2024-06-24",4.12,4.31,4.1,4.21,846000.0],["2024-06-25",4.19,4.28,4.01,4.05,765600.0],["2024-06-26",4.02,4.04,3.805,3.82,807000.0],["2024-06-27",3.84,4.32,3.78,4.29,1009900.0],["2024-06-28",4.26,4.31,4.13,4.22,3069200.0],["2024-07-01",4.22,4.34,4.08,4.11,640100.0],["2024-07-02",4.1,4.18,4.07,4.13,560900.0],["2024-07-03",4.15,4.285,4.11,4.12,339800.0],["2024-07-05",4.1,4.2,4.0,4.19,554900.0],["2024-07-08",4.27,4.544,4.24,4.51,943800.0],["2024-07-09",4.47,4.58,4.44,4.54,794500.0],["2024-07-10",4.55,4.64,4.52,4.62,495100.0],["2024-07-11",4.6,4.995,4.6,4.94,1214800.0],["2024-07-12",5.05,5.435,5.02,5.39,1284600.0],["2024-07-15",5.39,5.88,5.39,5.83,1332200.0],["2024-07-16",5.95,6.15,5.71,5.83,1698600.0],["2024-07-17",5.7,5.98,5.58,5.92,923100.0],["2024-07-18",5.95,6.14,5.64,5.71,952800.0],["2024-07-19",5.71,5.79,5.47,5.48,692300.0],["2024-07-22",5.66,5.94,5.5,5.91,1037500.0],["2024-07-23",5.88,6.82,5.85,6.58,2178400.0],["2024-07-24",6.53,6.78,6.39,6.46,1405100.0],["2024-07-25",6.5,7.09,6.39,6.84,1473600.0],["2024-07-26",7.0,7.24,6.715,6.74,1367500.0],["2024-07-29",7.0,7.49,6.42,7.04,3466000.0],["2024-07-30",6.94,7.07,6.15,6.31,2016000.0],["2024-07-31",6.22,6.93,6.21,6.795,1278400.0],["2024-08-01",6.77,6.78,6.41,6.58,1523900.0],["2024-08-02",6.31,6.62,6.16,6.495,1265300.0],["2024-08-05",5.81,6.76,5.77,6.45,1382600.0],["2024-08-06",6.65,7.1,6.33,6.815,1148100.0],["2024-08-07",7.0,7.16,6.055,6.08,1303000.0],["2024-08-08",6.1,6.73,6.1,6.64,812300.0],["2024-08-09",6.71,6.71,6.23,6.305,651900.0],["2024-08-12",6.37,6.385,6.08,6.16,598100.0],["2024-08-13",6.21,6.53,6.2,6.42,494600.0],["2024-08-14",6.47,6.47,6.125,6.175,546500.0],["2024-08-15",6.32,6.46,6.21,6.31,549200.0],["2024-08-16",6.29,6.36,5.93,6.09,717100.0],["2024-08-19",6.08,6.3,5.99,6.28,642800.0],["2024-08-20",6.25,6.27,6.03,6.13,369400.0],["2024-08-21",6.19,6.39,6.06,6.35,802900.0],["2024-08-22",6.36,6.36,6.105,6.13,467200.0],["2024-08-23",6.17,6.5,6.15,6.32,682300.0],["2024-08-26",6.33,6.64,6.27,6.36,632700.0],["2024-08-27",6.3,6.35,6.07,6.08,440500.0],["2024-08-28",6.06,6.156,5.84,5.88,631800.0],["2024-08-29",5.92,6.2,5.91,5.97,544000.0],["2024-08-30",6.0,6.02,5.85,6.02,550000.0],["2024-09-03",6.02,6.06,5.26,5.46,1405300.0],["2024-09-04",5.51,5.79,5.44,5.62,501600.0],["2024-09-05",5.62,5.621,5.45,5.56,526100.0],["2024-09-06",5.53,5.6,5.09,5.15,865900.0],["2024-09-09",5.2,5.53,5.125,5.15,827100.0],["2024-09-10",5.15,5.195,4.94,5.005,851000.0],["2024-09-11",5.01,5.14,4.93,5.13,532900.0],["2024-09-12",5.14,5.24,5.05,5.21,542300.0],["2024-09-13",5.25,5.48,5.17,5.31,912500.0],["2024-09-16",5.36,5.73,5.181,5.7,928800.0],["2024-09-17",5.76,5.8,5.29,5.46,1150000.0],["2024-09-18",5.46,5.728,5.28,5.5,735800.0],["2024-09-19",5.67,5.935,5.5,5.76,820100.0],["2024-09-20",5.72,5.78,5.46,5.64,2003500.0],["2024-09-23",5.66,5.695,5.48,5.49,498800.0],["2024-09-24",5.53,5.67,5.402,5.56,418900.0],["2024-09-25",5.58,5.68,5.401,5.45,466100.0],["2024-09-26",5.51,5.71,5.45,5.67,517500.0],["2024-09-27",5.74,5.79,5.61,5.68,475800.0],["2024-09-30",5.65,5.88,5.56,5.68,503400.0],["2024-10-01",5.63,5.67,5.33,5.44,650500.0],["2024-10-02",5.4,5.69,5.27,5.655,525200.0],["2024-10-03",5.6,5.75,5.47,5.6,492200.0],["2024-10-04",5.65,5.73,5.57,5.595,405700.0],["2024-10-07",5.6,5.6,5.36,5.37,345200.0],["2024-10-08",5.34,5.54,5.21,5.24,620300.0],["2024-10-09",5.21,5.3,5.1,5.13,600800.0],["2024-10-10",5.06,5.14,5.03,5.11,406900.0],["2024-10-11",5.11,5.4,5.11,5.38,498200.0],["2024-10-14",5.36,5.555,5.33,5.41,489000.0],["2024-10-15",5.41,5.51,5.322,5.39,380300.0],["2024-10-16",5.4,5.6,5.39,5.525,536400.0],["2024-10-17",5.65,5.65,5.43,5.505,467300.0],["2024-10-18",5.52,5.7,5.46,5.65,440000.0],["2024-10-21",5.63,5.77,5.395,5.45,758400.0],["2024-10-22",5.4,5.68,5.285,5.64,645200.0],["2024-10-23",5.59,5.701,5.31,5.39,701600.0],["2024-10-24",5.4,5.46,5.3,5.33,443400.0],["2024-10-25",5.38,5.57,5.22,5.24,615100.0],["2024-10-28",5.29,5.79,5.29,5.78,699800.0],["2024-10-29",5.74,5.83,5.64,5.715,504800.0],["2024-10-30",5.66,5.849,5.621,5.71,313500.0],["2024-10-31",5.88,7.37,5.87,6.62,5850700.0],["2024-11-01",6.81,7.07,6.5,6.835,2000400.0],["2024-11-04",6.82,7.44,6.62,7.3,2158200.0],["2024-11-05",7.22,8.1,7.19,7.7,2123500.0],["2024-11-06",7.85,8.1,7.65,7.79,1450600.0],["2024-11-07",7.8,8.08,7.55,7.635,1252500.0],["2024-11-08",7.62,9.255,7.59,9.24,2945800.0],["2024-11-11",9.7,10.45,8.72,9.15,2869400.0],["2024-11-12",8.98,9.598,8.88,9.02,1314300.0],["2024-11-13",9.15,9.39,8.88,8.89,971500.0],["2024-11-14",8.9,9.24,8.0,8.03,1701700.0],["2024-11-15",8.0,8.061,7.42,7.445,2010900.0],["2024-11-18",7.59,7.6,7.18,7.45,1449400.0],["2024-11-19",7.57,8.32,7.31,8.24,1475500.0],["2024-11-20",8.28,8.48,8.05,8.475,924300.0],["2024-11-21",8.49,9.39,8.23,9.02,1522500.0],["2024-11-22",9.02,9.2,8.6,9.11,1975500.0],["2024-11-25",9.52,9.786,8.986,9.13,1701500.0],["2024-11-26",10.3,10.35,8.69,9.035,2679700.0],["2024-11-27",9.09,9.44,8.88,9.03,1428400.0],["2024-11-29",9.1,9.8,8.875,9.46,1250900.0],["2024-12-02",9.51,10.01,9.3,9.32,1438900.0],["2024-12-03",9.3,9.389,8.78,8.98,1067200.0],["2024-12-04",8.99,9.27,8.77,9.06,1101000.0],["2024-12-05",9.02,9.05,7.59,7.6,2500000.0],["2024-12-06",7.81,8.38,7.79,8.14,1803700.0],["2024-12-09",8.16,8.546,8.04,8.3,1075500.0],["2024-12-10",8.27,8.78,8.13,8.38,1018100.0],["2024-12-11",8.41,8.45,8.12,8.18,830300.0],["2024-12-12",8.11,8.35,7.93,8.3,732600.0],["2024-12-13",8.6,8.8,8.2,8.46,1239600.0],["2024-12-16",8.51,9.37,8.28,9.18,1543800.0],["2024-12-17",9.18,9.48,9.02,9.21,1027300.0],["2024-12-18",9.21,9.4,8.48,8.69,1594700.0],["2024-12-19",8.9,9.0,8.47,8.47,1214300.0],["2024-12-20",8.54,8.78,8.26,8.63,2514200.0],["2024-12-23",8.92,11.5,8.92,11.18,7407900.0],["2024-12-24",11.52,12.48,10.82,10.87,2884400.0],["2024-12-26",10.842,14.441,10.767,12.56,6295000.0],["2024-12-27",13.0,13.31,11.76,12.11,3048600.0],["2024-12-30",11.91,12.35,10.91,11.04,2789700.0],["2024-12-31",11.05,11.42,10.4,10.74,2703400.0],["2025-01-02",11.27,12.46,10.95,12.15,3390500.0],["2025-01-03",12.3,13.015,11.98,12.35,2328500.0],["2025-01-06",12.66,13.32,12.37,13.11,2229200.0],["2025-01-07",13.2,14.25,12.93,13.46,2637400.0],["2025-01-08",13.1,13.13,11.155,11.43,3358000.0],["2025-01-10",11.36,11.52,10.78,11.23,1800300.0],["2025-01-13",11.02,11.07,10.041,10.55,2649200.0],["2025-01-14",10.58,10.89,10.185,10.47,1764500.0],["2025-01-15",10.7,11.68,10.61,11.33,1592500.0],["2025-01-16",11.36,11.43,9.97,10.15,2111600.0],["2025-01-17",10.16,10.205,8.97,9.21,2934800.0],["2025-01-21",9.25,9.85,9.1,9.85,1537200.0],["2025-01-22",9.84,10.27,9.69,9.99,1173400.0],["2025-01-23",9.94,10.25,9.761,10.2,1144700.0],["2025-01-24",10.2,10.8,10.01,10.49,931100.0],["2025-01-27",10.17,10.22,9.43,9.82,1359200.0],["2025-01-28",9.87,10.02,9.545,9.91,609900.0],["2025-01-29",9.9,10.05,9.65,9.7,579700.0],["2025-01-30",9.83,10.03,9.24,9.57,1036200.0],["2025-01-31",9.6,9.675,9.07,9.27,1513800.0],["2025-02-03",8.99,9.1,8.46,8.64,1666400.0],["2025-02-04",8.66,9.085,8.59,8.87,952800.0],["2025-02-05",8.95,9.03,8.75,8.94,830600.0],["2025-02-06",9.0,9.275,8.69,8.69,930000.0],["2025-02-07",8.69,8.86,8.446,8.51,768600.0],["2025-02-10",8.65,8.88,8.45,8.81,690400.0],["2025-02-11",8.7,8.71,8.27,8.29,1076300.0],["2025-02-12",8.05,8.7,7.91,8.7,1686000.0],["2025-02-13",8.7,8.853,8.45,8.47,1075600.0],["2025-02-14",8.535,8.95,8.45,8.52,839100.0],["2025-02-18",8.54,9.202,8.52,8.7,1202300.0],["2025-02-19",8.68,8.8,8.495,8.72,690200.0],["2025-02-20",8.72,8.89,8.62,8.68,717800.0],["2025-02-21",8.86,8.924,8.33,8.35,1143700.0],["2025-02-24",8.36,8.565,8.01,8.26,1045600.0],["2025-02-25",8.2,8.33,7.96,7.99,1285100.0],["2025-02-26",8.09,8.31,7.96,8.07,712900.0],["2025-02-27",8.15,8.4,7.83,7.85,746100.0],["2025-02-28",7.8,8.1,7.71,7.91,2027000.0],["2025-03-03",7.97,8.72,7.95,8.27,1724200.0],["2025-03-04",8.0,8.57,7.87,8.41,1185200.0],["2025-03-05",8.57,8.75,8.31,8.73,800400.0],["2025-03-06",8.52,8.93,8.47,8.59,618300.0],["2025-03-07",8.57,8.86,8.37,8.67,720300.0],["2025-03-10",8.46,9.248,8.41,8.99,909100.0],["2025-03-11",9.0,9.224,8.51,8.98,1022800.0],["2025-03-12",9.06,9.25,8.83,8.9,954500.0],["2025-03-13",8.85,9.2,8.8,9.0,768000.0],["2025-03-14",9.14,9.5,9.07,9.43,909500.0],["2025-03-17",9.52,9.57,9.0,9.2,902100.0],["2025-03-18",9.1,9.43,8.851,9.31,803500.0],["2025-03-19",9.31,9.99,9.292,9.84,762600.0],["2025-03-20",9.84,10.2,9.765,9.93,1187000.0],["2025-03-21",9.83,10.027,9.65,9.74,2371600.0],["2025-03-24",9.9,9.969,9.3,9.61,1005700.0],["2025-03-25",9.58,9.73,9.35,9.56,1071700.0],["2025-03-26",9.55,9.87,9.21,9.36,1049300.0],["2025-03-27",9.39,9.86,9.24,9.54,1016500.0],["2025-03-28",9.47,9.53,8.63,8.72,1556300.0],["2025-03-31",8.41,8.85,8.35,8.58,1437700.0],["2025-04-01",8.57,8.7,7.895,8.02,1715300.0],["2025-04-02",7.83,8.735,7.75,8.56,1234800.0],["2025-04-03",7.94,8.4,7.83,8.3,1154200.0],["2025-04-04",8.02,8.39,7.79,8.19,1483700.0],["2025-04-07",7.89,8.68,7.82,8.33,1939600.0],["2025-04-08",8.53,8.69,7.42,7.6,1493100.0],["2025-04-09",7.45,8.72,7.265,8.72,2379200.0],["2025-04-10",8.5,8.76,8.08,8.54,1445500.0],["2025-04-11",8.63,8.98,8.41,8.86,700100.0],["2025-04-14",9.0,9.07,8.57,8.82,697800.0],["2025-04-15",8.81,9.165,8.74,9.12,631300.0],["2025-04-16",9.02,9.09,8.61,8.84,602300.0],["2025-04-17",8.81,8.99,8.7,8.95,351300.0],["2025-04-21",8.87,9.235,8.61,8.76,666400.0],["2025-04-22",8.9,9.24,8.78,9.21,698700.0],["2025-04-23",9.47,9.8,9.26,9.31,976100.0],["2025-04-24",9.31,9.582,9.27,9.45,472200.0],["2025-04-25",9.46,9.655,9.312,9.42,308100.0],["2025-04-28",9.45,9.72,9.33,9.58,471800.0],["2025-04-29",9.57,9.67,9.42,9.63,440800.0],["2025-04-30",9.4,9.691,9.33,9.5,639500.0],["2025-05-01",9.4,9.5,9.25,9.31,763800.0],["2025-05-02",9.44,9.585,9.23,9.36,526800.0],["2025-05-05",9.36,9.48,8.8,8.91,921500.0],["2025-05-06",8.69,8.79,8.2,8.23,1120800.0],["2025-05-07",8.33,8.555,8.275,8.48,870100.0],["2025-05-08",8.545,8.81,8.3,8.56,834300.0],["2025-05-09",8.5,8.678,8.23,8.25,811600.0],["2025-05-12",8.52,8.68,8.398,8.55,735100.0],["2025-05-13",8.63,8.66,8.02,8.12,1057300.0],["2025-05-14",8.25,8.56,8.025,8.17,894000.0],["2025-05-15",8.23,8.413,7.975,8.37,690600.0],["2025-05-16",8.44,8.46,8.21,8.32,656000.0],["2025-05-19",8.2,8.46,8.12,8.44,631200.0],["2025-05-20",8.41,8.41,7.16,7.53,3119900.0],["2025-05-21",7.54,7.81,7.344,7.78,1029300.0],["2025-05-22",7.7,7.93,7.573,7.67,873500.0],["2025-05-23",7.49,7.765,7.49,7.53,667100.0],["2025-05-27",7.67,7.81,7.26,7.37,832600.0],["2025-05-28",7.46,7.66,7.27,7.58,1105500.0],["2025-05-29",7.67,7.8,7.516,7.63,748000.0],["2025-05-30",7.5,7.62,7.31,7.53,842300.0],["2025-06-02",7.5,7.74,7.48,7.56,625900.0],["2025-06-03",7.58,7.87,7.51,7.84,1783800.0],["2025-06-04",7.86,7.9,7.655,7.72,512000.0],["2025-06-05",7.74,7.85,7.658,7.78,581900.0],["2025-06-06",7.8,8.33,7.8,8.27,1188400.0],["2025-06-09",8.35,8.41,7.87,7.93,889800.0],["2025-06-10",7.96,8.25,7.895,8.12,458200.0],["2025-06-11",8.22,8.47,8.12,8.2,536000.0],["2025-06-12",8.05,8.26,8.05,8.22,307900.0],["2025-06-13",8.05,8.22,7.97,8.03,441900.0],["2025-06-16",8.18,8.62,8.05,8.61,889500.0],["2025-06-17",8.51,8.945,8.43,8.92,759000.0],["2025-06-18",8.91,9.35,8.91,9.03,848200.0],["2025-06-20",9.17,9.3,8.81,9.09,1612600.0],["2025-06-23",9.0,9.305,8.93,9.3,678200.0],["2025-06-24",9.4,9.8,9.19,9.56,1210400.0],["2025-06-25",9.49,9.525,9.1,9.41,884900.0],["2025-06-26",9.48,9.6,9.288,9.57,623900.0],["2025-06-27",9.66,9.78,9.28,9.48,2817400.0],["2025-06-30",9.5,9.531,9.09,9.22,1178300.0],["2025-07-01",9.12,9.61,9.075,9.33,683100.0],["2025-07-02",9.25,10.755,9.25,10.57,1468300.0],["2025-07-03",10.53,10.99,10.5,10.79,800400.0],["2025-07-07",10.83,11.09,9.95,9.99,1606500.0],["2025-07-08",10.0,10.355,9.91,10.19,673200.0],["2025-07-09",10.38,10.93,10.31,10.76,729100.0],["2025-07-10",10.75,11.19,10.64,11.18,1102300.0],["2025-07-11",11.18,11.18,10.87,11.11,882700.0],["2025-07-14",11.01,11.56,11.01,11.48,1001100.0],["2025-07-15",11.4,11.455,10.73,10.87,1058800.0],["2025-07-16",10.94,11.3,10.73,11.26,1170300.0],["2025-07-17",11.2,11.33,11.01,11.06,584500.0],["2025-07-18",11.2,11.23,10.773,10.98,763600.0],["2025-07-21",11.06,11.32,10.99,11.16,614100.0],["2025-07-22",11.18,11.35,10.975,11.17,882700.0],["2025-07-23",11.21,13.72,11.21,13.41,2376100.0],["2025-07-24",13.4,13.99,12.46,12.74,3179600.0],["2025-07-25",12.74,12.805,12.07,12.13,1274100.0],["2025-07-28",12.02,12.2,11.23,11.57,2392100.0],["2025-07-29",11.64,11.67,11.35,11.36,717000.0],["2025-07-30",11.44,11.625,10.93,11.17,759900.0],["2025-07-31",11.15,12.683,11.15,11.3,1489800.0],["2025-08-01",10.99,11.245,10.6,11.2,866300.0],["2025-08-04",11.09,11.425,10.68,10.82,860200.0],["2025-08-05",10.82,11.17,10.65,10.89,855200.0],["2025-08-06",10.71,10.99,10.52,10.97,495300.0],["2025-08-07",11.16,11.65,10.834,11.215,924600.0],["2025-08-08",11.3,11.4,10.9,11.08,696700.0],["2025-08-11",11.0,11.48,11.0,11.35,979400.0],["2025-08-12",11.32,11.7,10.5,10.78,1633500.0],["2025-08-13",10.75,10.983,10.25,10.56,1191300.0],["2025-08-14",10.37,10.64,9.9,10.11,1079500.0],["2025-08-15",10.0,10.25,9.9,9.945,950400.0],["2025-08-18",9.9,10.03,9.55,9.59,790500.0],["2025-08-19",9.68,9.76,9.265,9.44,1082300.0],["2025-08-20",9.4,9.72,9.31,9.68,593700.0],["2025-08-21",9.7,9.73,9.31,9.55,670400.0],["2025-08-22",9.5,9.76,9.42,9.53,750400.0],["2025-08-25",9.51,9.72,9.305,9.4,658800.0],["2025-08-26",9.39,9.63,9.337,9.53,908800.0],["2025-08-27",9.37,9.52,9.27,9.45,871300.0],["2025-08-28",9.38,9.49,9.15,9.22,780500.0],["2025-08-29",9.2,9.74,9.149,9.64,883000.0],["2025-09-02",9.54,9.9,9.41,9.48,950700.0],["2025-09-03",9.74,9.93,9.465,9.51,1784100.0],["2025-09-04",9.585,9.585,9.1,9.36,844800.0],["2025-09-05",9.45,9.51,9.18,9.4,702000.0],["2025-09-08",9.41,9.48,9.24,9.35,625800.0],["2025-09-09",9.6,10.4,9.445,10.26,2010800.0],["2025-09-10",10.28,10.351,8.82,8.875,2174600.0],["2025-09-11",9.05,9.655,9.0,9.58,996400.0],["2025-09-12",9.52,9.685,9.33,9.37,717100.0],["2025-09-15",9.51,9.56,8.848,9.085,1042000.0],["2025-09-16",9.07,9.24,8.95,8.96,553100.0],["2025-09-17",8.98,9.02,8.75,8.78,731800.0],["2025-09-18",8.77,8.931,8.55,8.67,1216700.0],["2025-09-19",8.68,8.73,8.37,8.46,1916000.0],["2025-09-22",8.48,8.92,8.336,8.74,1306400.0],["2025-09-23",8.69,8.88,8.48,8.51,735300.0],["2025-09-24",8.52,8.765,8.36,8.44,809000.0],["2025-09-25",8.32,8.71,8.32,8.5,690500.0],["2025-09-26",8.44,8.74,8.43,8.66,806400.0],["2025-09-29",8.68,8.825,8.57,8.65,752300.0],["2025-09-30",8.7,9.01,8.68,8.9,1106500.0],["2025-10-01",8.92,9.32,8.89,9.01,1069400.0],["2025-10-02",9.19,9.65,8.8,9.13,2585200.0],["2025-10-03",9.13,10.04,9.02,9.96,1868200.0],["2025-10-06",10.0,10.066,9.535,9.61,1056500.0],["2025-10-07",9.655,10.38,9.6,9.78,1800300.0],["2025-10-08",9.81,10.1,9.73,9.85,1177100.0],["2025-10-09",9.83,9.95,9.51,9.52,1385600.0],["2025-10-10",9.44,9.525,9.0,9.27,3566700.0],["2025-10-13",9.29,9.29,8.34,8.62,2318500.0],["2025-10-14",8.58,9.038,8.059,8.795,1111800.0],["2025-10-15",8.8,9.08,8.665,9.03,1055000.0],["2025-10-16",9.0,9.28,8.89,9.01,987100.0],["2025-10-17",8.9,9.248,8.895,8.98,749300.0],["2025-10-20",9.14,9.5,9.03,9.36,1061800.0],["2025-10-21",9.35,9.48,9.26,9.35,516800.0],["2025-10-22",9.35,9.5,9.18,9.35,568600.0],["2025-10-23",9.29,9.402,8.41,8.74,1494900.0],["2025-10-24",8.81,8.967,8.58,8.615,804500.0],["2025-10-27",8.7,8.79,8.35,8.49,1059400.0],["2025-10-28",8.43,8.45,8.06,8.1,1239300.0],["2025-10-29",8.1,8.32,7.88,8.02,1545000.0],["2025-10-30",8.0,8.35,7.98,8.03,805900.0],["2025-10-31",8.05,8.14,7.85,7.97,1351000.0],["2025-11-03",7.9,7.938,7.45,7.74,1657000.0],["2025-11-04",7.65,7.791,7.44,7.47,1031300.0],["2025-11-05",7.4,7.51,7.27,7.31,1545700.0],["2025-11-06",7.3,7.59,7.22,7.4,1142400.0],["2025-11-07",7.41,7.54,7.11,7.29,1599300.0],["2025-11-10",7.56,7.6,6.35,6.49,4638700.0],["2025-11-11",6.59,6.95,6.49,6.85,2288900.0],["2025-11-12",6.79,6.99,6.55,6.9,1704400.0],["2025-11-13",6.9,7.25,5.1,5.69,8747200.0],["2025-11-14",2.955,4.14,2.86,3.645,22984300.0],["2025-11-17",3.5,4.04,3.28,3.58,6351900.0],["2025-11-18",3.54,3.64,3.44,3.5,2697000.0],["2025-11-19",3.47,3.74,3.4,3.6,2212400.0],["2025-11-20",3.58,3.65,3.05,3.17,5827600.0],["2025-11-21",3.17,3.37,3.13,3.26,2795400.0],["2025-11-24",3.23,3.292,2.995,3.08,3999700.0],["2025-11-25",3.29,3.69,3.18,3.46,4525600.0],["2025-11-26",3.55,3.915,3.461,3.86,3767700.0],["2025-11-28",3.93,3.955,3.73,3.83,1682900.0],["2025-12-01",3.835,4.05,3.675,3.82,3082900.0],["2025-12-02",3.8,3.94,3.62,3.67,1834800.0],["2025-12-03",3.8,4.84,3.8,4.57,7460200.0],["2025-12-04",4.49,4.58,4.29,4.45,1868200.0],["2025-12-05",4.43,4.52,4.319,4.4,1077700.0],["2025-12-08",4.48,4.88,4.33,4.34,1529300.0],["2025-12-09",4.3,4.58,4.21,4.41,1150000.0],["2025-12-10",4.36,4.4,3.96,4.08,1610000.0],["2025-12-11",4.002,4.166,3.98,4.11,1566300.0],["2025-12-12",3.67,4.16,3.66,4.02,4862000.0],["2025-12-15",3.93,4.22,3.87,4.14,2329300.0],["2025-12-16",4.04,4.22,3.94,4.02,1935200.0],["2025-12-17",3.99,4.09,3.805,3.92,2887500.0],["2025-12-18",3.98,4.08,3.79,3.89,1793000.0],["2025-12-19",3.9,4.01,3.6,3.67,5279900.0],["2025-12-22",3.625,3.82,3.56,3.75,2555300.0],["2025-12-23",3.76,3.81,3.66,3.73,2094300.0],["2025-12-24",3.71,3.8,3.65,3.72,953800.0],["2025-12-26",3.69,3.74,3.57,3.64,1614400.0],["2025-12-29",3.59,3.72,3.57,3.65,1714500.0],["2025-12-30",3.65,3.82,3.62,3.8,4948300.0],["2025-12-31",3.77,3.78,3.525,3.56,1513800.0],["2026-01-02",3.63,3.71,3.495,3.68,1554100.0],["2026-01-05",3.66,3.976,3.645,3.95,1559400.0],["2026-01-06",4.125,4.37,3.985,4.01,2708700.0],["2026-01-07",3.99,4.195,3.97,4.1,1600200.0],["2026-01-08",4.09,4.31,3.97,4.27,1270500.0],["2026-01-09",4.37,4.435,4.2,4.28,1485000.0],["2026-01-12",4.3,4.34,4.11,4.29,987600.0],["2026-01-13",4.37,4.7,4.21,4.64,1874600.0],["2026-01-14",4.68,4.91,4.67,4.82,2134800.0],["2026-01-15",4.88,4.96,4.669,4.85,1138600.0],["2026-01-16",4.87,5.19,4.729,5.01,1736000.0],["2026-01-20",4.87,5.205,4.78,5.03,1708900.0],["2026-01-21",5.03,5.35,4.95,5.3,1425500.0],["2026-01-22",5.3,5.36,5.182,5.3,1134200.0],["2026-01-23",5.25,5.315,5.05,5.26,1229400.0],["2026-01-26",5.2,5.2,4.95,5.02,873900.0],["2026-01-27",4.96,5.065,4.86,5.05,830600.0],["2026-01-28",5.06,5.06,4.85,4.87,908300.0],["2026-01-29",4.86,4.985,4.78,4.91,744900.0],["2026-01-30",4.83,5.05,4.68,4.7,1834400.0],["2026-02-02",4.62,4.695,4.49,4.52,1391900.0],["2026-02-03",4.5,4.648,4.33,4.39,1268600.0],["2026-02-04",4.44,4.44,4.1,4.13,2621200.0],["2026-02-05",4.14,4.19,3.81,3.81,1440400.0],["2026-02-06",3.86,4.26,3.82,4.1,1681800.0],["2026-02-09",4.2,4.54,4.07,4.35,1800200.0],["2026-02-10",4.34,4.35,3.95,3.96,1669400.0],["2026-02-11",3.97,4.04,3.745,3.88,1407000.0],["2026-02-12",3.9,4.0,3.775,3.92,1338000.0],["2026-02-13",3.98,4.18,3.91,3.93,1080100.0],["2026-02-17",3.97,4.086,3.89,4.04,886600.0],["2026-02-18",4.03,4.155,4.0,4.04,933200.0],["2026-02-19",4.13,4.14,3.995,4.12,735700.0],["2026-02-20",4.15,4.185,4.07,4.12,800200.0],["2026-02-23",4.09,4.235,4.07,4.16,573800.0],["2026-02-24",4.17,4.425,4.15,4.36,1013100.0],["2026-02-25",4.4,4.7,4.36,4.4,1189400.0],["2026-02-26",4.43,4.49,4.235,4.46,858900.0],["2026-02-27",4.4,4.455,4.28,4.43,2385100.0],["2026-03-02",4.31,4.66,4.301,4.53,922700.0],["2026-03-03",4.45,4.74,4.45,4.69,1217900.0],["2026-03-04",4.66,5.176,4.62,5.0,1499500.0],["2026-03-05",5.0,5.02,4.695,4.76,1085700.0],["2026-03-06",4.66,4.735,4.425,4.65,1206800.0],["2026-03-09",4.68,4.9,4.62,4.79,900600.0],["2026-03-10",4.78,4.83,4.555,4.64,701300.0],["2026-03-11",4.62,4.69,4.52,4.65,594700.0],["2026-03-12",4.58,4.685,4.39,4.65,963500.0],["2026-03-13",4.71,4.87,4.635,4.65,989400.0],["2026-03-16",4.75,4.835,4.67,4.71,493300.0],["2026-03-17",4.75,4.824,4.52,4.55,1047700.0],["2026-03-18",4.51,4.51,4.255,4.26,907600.0],["2026-03-19",4.2,4.32,4.06,4.2,1577000.0],["2026-03-20",4.2,4.279,4.04,4.06,2767800.0],["2026-03-23",4.1,4.605,4.1,4.44,2108100.0],["2026-03-24",4.47,4.55,4.16,4.19,1040700.0],["2026-03-25",3.01,3.115,2.61,2.74,14061100.0],["2026-03-26",2.71,3.02,2.65,2.88,3912000.0],["2026-03-27",2.835,2.89,2.75,2.82,2432200.0],["2026-03-30",2.75,2.85,2.692,2.82,1570300.0],["2026-03-31",2.85,3.09,2.85,3.07,1875500.0],["2026-04-01",3.08,3.19,3.06,3.1,1345700.0],["2026-04-02",3.04,3.065,2.95,2.99,1166300.0],["2026-04-06",3.02,3.09,2.95,2.96,1004600.0],["2026-04-07",2.92,3.105,2.873,3.08,1073100.0],["2026-04-08",3.18,3.23,3.015,3.04,1022200.0],["2026-04-09",3.0,3.12,2.985,3.05,795300.0],["2026-04-10",3.06,3.075,2.905,2.95,1039900.0],["2026-04-13",2.95,3.135,2.932,3.11,907700.0],["2026-04-14",3.15,3.305,3.04,3.12,1789100.0],["2026-04-15",3.15,3.25,3.11,3.24,993700.0],["2026-04-16",3.25,3.42,3.24,3.4,817200.0],["2026-04-17",3.46,3.68,3.45,3.64,1541700.0],["2026-04-20",3.57,3.755,3.54,3.65,1138300.0],["2026-04-21",3.67,3.685,3.485,3.5,769800.0],["2026-04-22",3.58,3.69,3.52,3.61,752300.0],["2026-04-23",3.53,3.58,3.26,3.31,986900.0],["2026-04-24",3.34,3.41,3.23,3.34,617600.0],["2026-04-27",3.34,3.445,3.25,3.29,739600.0],["2026-04-28",3.23,3.385,3.23,3.37,616700.0],["2026-04-29",3.3,3.34,3.23,3.26,618700.0],["2026-04-30",3.28,3.42,3.26,3.34,651100.0],["2026-05-01",3.32,3.355,3.275,3.32,505400.0],["2026-05-04",3.35,3.5,3.35,3.41,726100.0],["2026-05-05",3.45,3.49,3.33,3.36,480400.0],["2026-05-06",3.25,3.355,3.06,3.34,1088200.0],["2026-05-07",3.34,3.39,3.115,3.12,1318400.0],["2026-05-08",3.12,3.245,3.12,3.22,735500.0],["2026-05-11",3.19,3.36,3.16,3.24,1063200.0],["2026-05-12",3.24,3.3,3.015,3.06,1236000.0],["2026-05-13",3.02,3.105,3.01,3.08,1244200.0],["2026-05-14",3.07,3.14,2.945,3.08,1250700.0],["2026-05-15",3.04,3.06,2.885,2.91,1216500.0],["2026-05-18",2.92,2.975,2.83,2.88,937100.0],["2026-05-19",2.86,2.88,2.67,2.67,1563200.0],["2026-05-20",2.68,2.76,2.67,2.75,880500.0],["2026-05-21",2.72,2.785,2.68,2.71,954700.0],["2026-05-22",2.7,2.74,2.635,2.695,1119000.0],["2026-05-26",2.69,2.8,2.65,2.71,924400.0],["2026-05-27",2.7,2.84,2.68,2.76,1157300.0],["2026-05-28",2.78,2.975,2.78,2.94,1419200.0],["2026-05-29",2.95,3.04,2.81,3.03,1314100.0],["2026-06-01",2.99,3.07,2.91,2.98,1593000.0],["2026-06-02",2.985,2.985,2.68,2.785,2421400.0],["2026-06-03",2.73,2.755,2.61,2.645,1054000.0],["2026-06-04",2.68,2.91,2.65,2.82,937700.0],["2026-06-05",2.82,2.82,2.56,2.57,942400.0],["2026-06-08",2.61,2.64,2.54,2.62,895000.0],["2026-06-09",2.65,2.73,2.475,2.54,869000.0],["2026-06-10",2.53,2.585,2.46,2.46,921700.0],["2026-06-11",2.44,2.535,2.41,2.5,974800.0],["2026-06-12",2.5,2.575,2.45,2.5,1222100.0],["2026-06-15",2.55,2.58,2.47,2.5,934200.0],["2026-06-16",2.49,2.545,2.435,2.52,951000.0],["2026-06-17",2.6,2.765,2.555,2.67,1478000.0],["2026-06-18",2.73,2.78,2.58,2.73,8914900.0],["2026-06-22",2.73,2.8,2.53,2.54,1154900.0],["2026-06-23",2.5,2.67,2.49,2.58,780900.0],["2026-06-24",2.57,2.675,2.55,2.56,758900.0],["2026-06-25",2.58,2.58,2.46,2.465,939300.0],["2026-06-26",2.46,2.63,2.46,2.62,4198600.0],["2026-06-29",2.62,2.64,2.5,2.6,796800.0],["2026-06-30",2.56,2.66,2.56,2.59,892900.0],["2026-07-01",2.59,2.635,2.555,2.58,1128400.0],["2026-07-02",2.6,2.785,2.57,2.76,1174500.0],["2026-07-06",2.775,2.775,2.66,2.66,637000.0],["2026-07-07",2.69,2.73,2.595,2.71,851500.0],["2026-07-08",2.67,2.79,2.655,2.7,776500.0],["2026-07-09",2.71,2.75,2.63,2.7,895800.0],["2026-07-10",2.7,2.71,2.425,2.5,749400.0],["2026-07-13",2.46,2.506,2.3,2.35,1319000.0],["2026-07-14",2.33,2.475,2.3,2.43,885500.0],["2026-07-15",2.44,2.5,2.404,2.5,732000.0],["2026-07-16",2.47,2.47,2.295,2.34,763700.0],["2026-07-17",2.28,2.43,2.255,2.39,1919900.0],["2026-07-20",2.41,2.45,2.37,2.42,850654.526095],["2026-07-21",2.39,2.59,2.39,2.555,829737.0263],["2026-07-30",2.51,2.71,2.51,2.7,1249725.851843],["2026-07-31",2.67,2.77,2.66,2.75,1198642.760864],["2026-08-03",2.8,2.97,2.74,2.95,1444021.487322],["2026-08-04",2.94,3.3,2.935,3.15,1977762.433282],["2026-08-05",3.18,3.26,3.12,3.2,1166258.839028],["2026-08-06",3.17,3.32,3.16,3.28,855992.371022]]}