{"t":"BXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-12-14",98.9451,102.6098,98.5787,98.9451,740433.0],["2004-12-15",98.9451,99.6781,98.9451,99.3116,189806.0],["2004-12-16",99.3849,100.7775,98.9451,99.0184,43888.0],["2004-12-17",99.165,99.3849,95.2805,97.1128,106816.0],["2004-12-20",97.4793,97.8457,95.2805,96.16,39408.0],["2004-12-21",96.2333,97.406,95.2805,97.3327,14676.0],["2004-12-22",97.4793,97.8457,96.0134,96.3799,23790.0],["2004-12-23",96.7464,98.7985,96.4532,98.4321,17311.0],["2004-12-27",98.7985,99.0917,96.7463,97.8457,18028.0],["2004-12-28",97.8457,99.6048,97.5526,99.4582,13818.0],["2004-12-29",99.6048,100.7774,99.3116,100.411,24637.0],["2004-12-30",100.7775,105.3949,100.0445,103.7092,33810.0],["2004-12-31",103.7092,107.7402,103.7092,106.0545,54931.0],["2005-01-03",106.7874,106.7874,103.3427,103.416,17475.0],["2005-01-04",103.3427,103.7091,101.1439,101.5104,8973.0],["2005-01-05",100.7774,103.3427,100.0445,100.4843,9279.0],["2005-01-06",100.7774,100.7774,95.2805,98.5787,10749.0],["2005-01-07",98.9451,99.3849,98.3588,98.5787,3246.0],["2005-01-10",99.6781,100.7042,98.9451,99.3116,13630.0],["2005-01-11",98.9451,101.5104,98.5787,100.3377,4657.0],["2005-01-12",99.6048,100.1178,97.0395,98.0656,12960.0],["2005-01-13",97.8457,99.2383,97.8457,97.9923,5386.0],["2005-01-14",97.4793,99.5315,97.4793,99.0184,6656.0],["2005-01-18",99.3116,99.3849,96.0134,97.1128,10960.0],["2005-01-19",97.1128,97.8457,95.2805,96.7463,7185.0],["2005-01-20",96.16,96.7463,95.5737,96.0134,5116.0],["2005-01-21",96.0134,97.4793,95.9401,96.0134,6492.0],["2005-01-24",97.1128,98.9451,96.7463,97.8457,24308.0],["2005-01-25",98.5787,102.17,98.5787,101.2172,19251.0],["2005-01-26",101.5104,101.5104,99.3116,99.8246,7397.0],["2005-01-27",99.4582,100.3377,99.3116,100.1911,7503.0],["2005-01-28",100.411,101.0706,99.6781,100.7042,2622.0],["2005-01-31",100.411,101.8768,99.3116,100.3377,7973.0],["2005-02-01",99.8246,104.4421,99.7513,103.3427,26037.0],["2005-02-02",104.0756,106.6409,103.8557,105.9079,23732.0],["2005-02-03",106.6409,110.3055,105.9079,109.2061,31834.0],["2005-02-04",109.939,112.1378,108.8396,112.1378,30341.0],["2005-02-07",111.7713,111.7713,109.4993,110.672,18404.0],["2005-02-08",110.672,111.0384,109.2061,109.939,10090.0],["2005-02-09",110.3788,110.3788,108.18,109.6459,7668.0],["2005-02-10",109.939,110.1589,107.0806,109.5726,6339.0],["2005-02-11",109.5726,111.0384,108.0334,110.4521,17170.0],["2005-02-14",109.939,110.3788,108.6198,110.0856,5657.0],["2005-02-15",109.5726,110.0856,108.4732,109.4993,4716.0],["2005-02-16",109.4993,110.8186,109.2794,110.4521,6115.0],["2005-02-17",110.4521,112.8707,109.4993,110.9651,12983.0],["2005-02-18",110.672,111.6248,109.939,110.7452,8832.0],["2005-02-22",110.7452,111.7713,109.2794,109.5726,10078.0],["2005-02-23",109.7191,109.7924,108.3266,109.2061,11925.0],["2005-02-24",108.4732,109.1328,107.3738,108.4732,8996.0],["2005-02-25",107.7402,115.7291,107.7402,113.1639,10231.0],["2005-02-28",113.6037,113.6037,111.7713,112.7974,19086.0],["2005-03-01",112.8707,118.6609,112.8707,115.0695,8608.0],["2005-03-02",117.2683,119.7603,115.8025,118.6609,26707.0],["2005-03-03",118.7341,119.8335,116.9018,118.8807,20051.0],["2005-03-04",120.3466,124.5243,119.9801,123.718,21227.0],["2005-03-07",124.5976,129.7281,123.8646,128.3355,43724.0],["2005-03-08",129.0684,133.7592,128.4088,131.9268,43418.0],["2005-03-09",131.9268,132.6598,128.9951,131.9268,26954.0],["2005-03-10",126.4299,126.5032,104.4421,108.7663,111473.0],["2005-03-11",108.4732,111.7713,107.9601,110.5987,43242.0],["2005-03-14",112.1378,117.2683,112.0645,115.436,36738.0],["2005-03-15",115.8025,117.2683,114.3366,117.2683,34116.0],["2005-03-16",119.0781,119.0781,117.0836,118.561,22497.0],["2005-03-17",118.1917,118.1917,114.2766,116.1972,11172.0],["2005-03-18",116.1972,120.0384,116.1972,118.561,19475.0],["2005-03-21",117.453,117.453,112.2821,113.2424,21192.0],["2005-03-22",113.1685,113.3901,108.5886,110.8047,21509.0],["2005-03-23",110.066,111.174,107.9976,108.0715,9467.0],["2005-03-24",108.2192,108.8102,106.3725,108.7363,12360.0],["2005-03-28",108.8102,108.8841,106.0032,106.3725,5257.0],["2005-03-29",102.679,103.4177,97.5081,99.2071,24908.0],["2005-03-30",99.7981,103.7871,99.7981,101.4971,18840.0],["2005-03-31",102.2358,107.1112,99.7981,99.7981,69114.0],["2005-04-01",100.0936,101.571,94.0362,101.571,51321.0],["2005-04-04",100.8323,102.1619,97.4343,101.7187,11254.0],["2005-04-05",101.2016,101.2016,98.0252,100.4629,11572.0],["2005-04-06",99.7242,100.4629,97.9514,99.1333,8514.0],["2005-04-07",98.3946,101.571,97.8775,100.8323,5574.0],["2005-04-08",100.8323,102.3097,97.8775,99.1333,9537.0],["2005-04-11",98.9855,100.6107,96.991,98.6162,5715.0],["2005-04-12",98.9855,100.7584,98.9855,99.872,12148.0],["2005-04-13",99.7242,100.0936,97.9513,98.0252,12489.0],["2005-04-14",98.6162,98.8378,94.9227,96.0307,8726.0],["2005-04-15",96.0307,97.4343,94.5533,95.1443,7032.0],["2005-04-18",94.9966,95.292,89.3824,92.1895,18287.0],["2005-04-19",92.1895,98.3945,91.3031,98.3945,18992.0],["2005-04-20",98.2468,103.3438,96.9172,99.5026,10219.0],["2005-04-21",100.2413,104.0087,99.5026,101.3494,12560.0],["2005-04-22",101.2016,101.6448,94.8488,95.7352,8949.0],["2005-04-25",96.4739,96.4739,93.8885,94.4795,3775.0],["2005-04-26",95.292,96.4001,93.1498,93.1498,10655.0],["2005-04-27",92.4111,94.1101,91.0076,93.0759,7444.0],["2005-04-28",92.8543,92.8543,89.3086,89.3825,14935.0],["2005-04-29",89.0131,90.8598,88.0528,88.6437,18181.0],["2005-05-02",89.0131,90.4905,85.3196,87.6834,11619.0],["2005-05-03",88.2744,88.8653,86.4276,88.6437,4892.0],["2005-05-04",89.0131,89.3825,88.2744,88.5699,20874.0],["2005-05-05",87.5357,88.9392,87.5357,88.6437,4951.0],["2005-05-06",88.6437,92.3372,88.496,91.5985,12066.0],["2005-05-09",95.292,95.292,85.1719,87.7573,18534.0],["2005-05-10",87.2402,88.5699,85.098,86.3538,8891.0],["2005-05-11",85.6151,87.5357,84.2116,86.797,30000.0],["2005-05-12",86.797,86.9447,77.4894,81.4045,30835.0],["2005-05-13",81.2568,82.2909,75.3472,76.1598,22944.0],["2005-05-16",76.8985,77.1939,72.4663,73.7221,34433.0],["2005-05-17",73.6482,75.8643,73.2788,75.4949,8479.0],["2005-05-18",75.5688,79.7055,75.5688,79.41,14359.0],["2005-05-19",79.3362,81.6261,79.1146,79.6316,11548.0],["2005-05-20",79.7055,81.4784,77.9326,81.2568,9937.0],["2005-05-23",81.3307,82.291,79.8533,80.9613,6139.0],["2005-05-24",81.4045,83.9161,81.4045,82.3648,12630.0],["2005-05-25",83.6206,83.6206,81.2568,81.9955,7914.0],["2005-05-26",82.3648,85.3196,82.3648,84.9503,11278.0],["2005-05-27",85.1719,87.3141,84.9503,87.1664,9631.0],["2005-05-31",88.2005,90.1211,86.8709,89.8257,30035.0],["2005-06-01",89.8995,91.9679,89.3824,91.3769,11995.0],["2005-06-02",91.3769,92.0418,88.0528,88.7915,5268.0],["2005-06-03",88.9392,89.5302,87.7573,89.0131,17758.0],["2005-06-06",88.2744,91.5985,88.2744,90.4905,5633.0],["2005-06-07",89.7518,90.5644,88.7915,89.9734,2564.0],["2005-06-08",89.6041,89.7518,86.797,88.3483,4939.0],["2005-06-09",87.6096,87.9051,82.808,83.6206,14488.0],["2005-06-10",83.5467,87.0186,83.1774,84.3593,4528.0],["2005-06-13",84.6954,85.6663,83.7245,84.7701,4833.0],["2005-06-14",84.4713,87.6082,84.3967,87.2348,3669.0],["2005-06-15",87.7576,89.6248,87.3841,89.5501,5845.0],["2005-06-16",89.2513,90.521,88.131,89.7741,6750.0],["2005-06-17",89.9982,90.3716,87.4588,88.131,7162.0],["2005-06-20",88.0563,88.5044,86.1145,88.131,14629.0],["2005-06-21",88.131,88.5044,85.2182,85.5916,5774.0],["2005-06-22",86.3385,86.3385,80.3635,82.156,15312.0],["2005-06-23",82.156,82.2307,76.5545,78.1976,25402.0],["2005-06-24",78.1976,86.2638,77.7495,86.2638,16817.0],["2005-06-27",86.2638,86.2638,82.156,82.156,3081.0],["2005-06-28",82.3801,84.0232,82.3054,83.0523,5998.0],["2005-06-29",83.0523,83.6498,79.9154,79.9154,5316.0],["2005-06-30",79.9154,81.0357,77.6001,79.0192,10796.0],["2005-07-01",79.1685,82.9029,79.1685,82.2307,4104.0],["2005-07-05",82.4548,84.4713,81.4092,84.4713,5069.0],["2005-07-06",85.1435,87.7576,81.7826,85.2182,4728.0],["2005-07-07",84.7701,84.7701,80.4382,83.4257,4810.0],["2005-07-08",83.7245,83.7245,80.6623,82.9776,5856.0],["2005-07-11",83.127,83.5004,79.8407,82.4548,8079.0],["2005-07-12",83.6498,83.6498,80.0648,81.1104,9255.0],["2005-07-13",80.961,80.961,78.0482,78.7951,10137.0],["2005-07-14",79.3926,80.0648,77.0026,77.376,3504.0],["2005-07-15",77.376,79.766,77.0026,78.2723,7550.0],["2005-07-18",77.8989,77.8989,76.1064,76.2557,7526.0],["2005-07-19",77.3013,78.7951,76.0317,78.2723,10396.0],["2005-07-20",77.6748,79.6914,76.9279,78.6457,7515.0],["2005-07-21",78.6457,79.9154,78.0482,78.347,3516.0],["2005-07-22",75.4342,75.4342,69.4592,72.372,30411.0],["2005-07-25",72.6707,73.4923,72.1479,72.7454,11572.0],["2005-07-26",73.4923,76.7038,72.8201,76.3304,13865.0],["2005-07-27",76.7039,77.4507,74.762,74.8367,8585.0],["2005-07-28",74.762,75.8823,74.0151,74.0898,5739.0],["2005-07-29",74.2392,74.3139,72.372,72.372,7820.0],["2005-08-01",72.596,73.4176,69.8326,72.6707,8808.0],["2005-08-02",72.6707,72.8201,71.177,71.6998,5010.0],["2005-08-03",71.3264,71.3264,68.4882,70.2061,10560.0],["2005-08-04",69.8326,71.6998,69.1604,70.1314,6139.0],["2005-08-05",70.2061,70.2061,67.592,67.9654,4528.0],["2005-08-08",70.953,72.0733,66.4717,66.5464,15394.0],["2005-08-09",66.6958,66.6958,61.9905,63.6336,64986.0],["2005-08-10",63.4842,63.4842,61.617,62.812,33963.0],["2005-08-11",62.6626,66.2476,61.9905,65.2767,34469.0],["2005-08-12",64.978,65.3514,63.2602,63.4842,25931.0],["2005-08-15",63.5589,66.4717,62.4386,66.0983,46887.0],["2005-08-16",66.0983,66.0983,63.5589,64.6045,11337.0],["2005-08-17",64.2311,67.4426,64.1564,66.397,10372.0],["2005-08-18",67.2186,68.7123,66.4717,67.6667,8032.0],["2005-08-19",67.6667,69.0857,67.592,68.1148,9067.0],["2005-08-22",68.4136,68.8617,67.2933,68.5629,13453.0],["2005-08-23",69.8326,70.9529,67.9654,69.0858,13277.0],["2005-08-24",69.0857,70.5048,67.9654,68.4882,12054.0],["2005-08-25",68.7123,69.982,66.0236,67.2932,14959.0],["2005-08-26",67.2932,68.1148,66.9945,67.1439,11442.0],["2005-08-29",67.2186,72.0732,66.9945,71.177,13348.0],["2005-08-30",71.6998,76.0317,71.6998,73.8657,29400.0],["2005-08-31",74.9114,85.8904,74.9114,84.2473,107040.0],["2005-09-01",85.517,89.0273,85.1435,88.0563,65915.0],["2005-09-02",89.6248,91.1185,86.0398,89.1019,36832.0],["2005-09-06",91.4919,98.5125,89.6994,97.0935,104840.0],["2005-09-07",97.4669,105.3091,97.4669,104.861,93492.0],["2005-09-08",106.8028,106.8028,99.7075,104.1888,86001.0],["2005-09-09",107.1763,107.4003,101.9482,102.9191,31952.0],["2005-09-12",102.9191,103.8153,98.2885,100.9772,33939.0],["2005-09-13",101.1657,101.4672,94.758,97.5472,44394.0],["2005-09-14",97.0949,98.7534,96.1149,97.3211,18840.0],["2005-09-15",97.698,100.1857,97.6226,99.2811,32975.0],["2005-09-16",100.1857,103.8795,99.5072,103.578,43830.0],["2005-09-19",104.0303,106.518,102.2211,104.1811,27283.0],["2005-09-20",104.3318,104.3318,99.8088,99.8842,20004.0],["2005-09-21",98.678,102.5226,97.2457,101.2411,25507.0],["2005-09-22",102.1457,102.8995,98.3765,99.8088,30694.0],["2005-09-23",100.5626,100.9395,99.8842,100.3365,21203.0],["2005-09-26",101.0903,102.1457,96.2657,97.0949,15864.0],["2005-09-27",94.758,97.9996,91.9688,93.8534,39020.0],["2005-09-28",94.6073,99.0549,94.2303,95.738,31764.0],["2005-09-29",95.738,97.9995,94.6073,97.9995,20545.0],["2005-09-30",98.3011,102.598,97.9995,101.3165,17910.0],["2005-10-03",102.3718,104.4826,101.3918,102.598,10243.0],["2005-10-04",103.3518,103.6534,97.0949,98.1503,20204.0],["2005-10-05",98.4519,98.8288,93.0996,94.9842,13395.0],["2005-10-06",94.9842,96.8688,88.9534,91.5919,17193.0],["2005-10-07",90.0842,93.4765,89.7073,92.798,9314.0],["2005-10-10",90.9134,90.9134,88.5011,89.7073,16370.0],["2005-10-11",91.215,96.6426,91.215,92.8734,20357.0],["2005-10-12",92.1196,93.3257,89.5565,90.3104,7491.0],["2005-10-13",90.3104,92.9488,90.1596,92.7226,11537.0],["2005-10-14",94.4565,96.7934,93.4765,96.5673,14477.0],["2005-10-17",99.1303,99.5072,96.1149,99.2811,11878.0],["2005-10-18",99.2811,99.2811,95.738,96.7934,17875.0],["2005-10-19",96.0396,96.4919,91.6673,96.4919,15182.0],["2005-10-20",97.2457,101.0149,97.2457,99.8842,18863.0],["2005-10-21",99.8842,101.7688,99.7334,101.2411,6738.0],["2005-10-24",100.8642,101.0149,95.738,98.7534,19098.0],["2005-10-25",98.3765,98.3765,92.4211,96.8688,15994.0],["2005-10-26",96.8688,97.6226,94.2303,94.6073,67820.0],["2005-10-27",94.8334,94.9842,90.0088,91.215,12219.0],["2005-10-28",90.7627,92.1196,90.3104,91.215,5092.0],["2005-10-31",91.5919,94.2303,90.0088,91.5165,25143.0],["2005-11-01",90.7627,92.7227,89.7827,91.5919,71077.0],["2005-11-02",91.818,91.8934,87.5211,88.9534,25025.0],["2005-11-03",89.255,89.8581,83.375,84.2796,21580.0],["2005-11-04",84.4304,84.4304,77.2689,79.0781,29082.0],["2005-11-07",79.8319,80.3596,79.0027,79.0027,11619.0],["2005-11-08",82.5458,82.7719,74.0274,77.5704,38926.0],["2005-11-09",76.8919,76.8919,71.3889,73.1227,83590.0],["2005-11-10",73.8012,76.1381,73.575,74.2535,36832.0],["2005-11-11",74.6304,75.0073,69.7305,73.0474,37997.0],["2005-11-14",73.4243,75.0074,72.3689,73.952,14947.0],["2005-11-15",75.3089,75.3089,73.4997,74.0274,17534.0],["2005-11-16",74.0274,75.3089,73.4997,74.6304,15923.0],["2005-11-17",75.1581,77.6458,74.0273,76.9673,10266.0],["2005-11-18",77.9473,80.2842,77.7212,78.6258,22015.0],["2005-11-21",79.5304,83.6765,79.0027,82.6965,23943.0],["2005-11-22",81.5658,81.6412,80.3596,81.2642,15182.0],["2005-11-23",81.415,82.9227,81.0381,82.1688,9961.0],["2005-11-25",81.415,84.0535,81.415,83.8273,12066.0],["2005-11-28",82.6212,83.6765,80.5104,80.8873,10478.0],["2005-11-29",81.6412,83.0735,81.1889,82.5458,6574.0],["2005-11-30",82.395,84.1288,80.6612,84.1288,14300.0],["2005-12-01",84.8073,89.7073,84.8073,87.0688,16476.0],["2005-12-02",87.295,88.9534,86.315,88.5011,7585.0],["2005-12-05",88.3504,89.0288,86.6919,88.275,7468.0],["2005-12-06",88.0488,88.1996,86.3904,87.2196,8103.0],["2005-12-07",87.2196,90.0088,86.6919,89.4058,7056.0],["2005-12-08",89.7073,90.0842,88.5765,89.7827,4375.0],["2005-12-09",89.255,89.7827,88.275,88.7273,5080.0],["2005-12-12",89.7073,90.1596,84.8073,85.0334,11772.0],["2005-12-13",84.6142,87.5871,84.6142,86.9011,8808.0],["2005-12-14",87.4347,88.9593,86.5199,88.1207,11972.0],["2005-12-15",88.883,88.883,86.9011,88.4256,4422.0],["2005-12-16",88.6543,89.1879,85.8339,88.3494,11219.0],["2005-12-19",88.3494,88.3494,86.215,87.1298,5586.0],["2005-12-20",87.2822,90.1027,87.1298,87.206,8832.0],["2005-12-21",87.6634,90.865,87.6634,89.7978,12489.0],["2005-12-22",89.5691,90.865,89.5691,89.9502,18087.0],["2005-12-23",90.3314,90.7125,87.3584,88.3494,11254.0],["2005-12-27",86.7486,86.7486,83.0896,86.5199,12783.0],["2005-12-28",86.4437,87.6634,84.6904,87.4347,5762.0],["2005-12-29",87.0535,89.874,86.5199,88.0445,5257.0],["2005-12-30",87.6634,87.6634,84.8429,85.7576,13030.0],["2006-01-03",86.5199,87.2822,85.0716,86.8248,9420.0],["2006-01-04",87.5871,88.5781,86.2912,88.5781,12489.0],["2006-01-05",88.0445,90.5601,87.6634,90.0265,15994.0],["2006-01-06",90.4838,91.551,89.1879,91.4748,8291.0],["2006-01-09",91.551,91.551,89.4928,90.7887,7562.0],["2006-01-10",90.7887,96.8108,90.3314,95.0576,14371.0],["2006-01-11",95.7436,99.86,95.2863,98.7166,14771.0],["2006-01-12",98.6403,99.2502,96.8871,97.8018,11148.0],["2006-01-13",97.4207,98.7166,96.8108,97.9543,6809.0],["2006-01-17",97.9543,97.9543,92.3133,96.0486,13689.0],["2006-01-18",95.2863,98.1067,94.524,96.5059,6103.0],["2006-01-19",96.0486,96.5059,94.9813,95.4387,7562.0],["2006-01-20",96.4297,96.5059,92.4658,94.9813,9432.0],["2006-01-23",103.3665,108.0927,96.8108,98.7166,81779.0],["2006-01-24",98.9452,103.2903,98.9452,102.7567,47452.0],["2006-01-25",102.9092,103.5952,101.4608,102.9092,19827.0],["2006-01-26",102.9092,104.4337,101.9182,103.2903,13912.0],["2006-01-27",103.8239,106.0345,103.6714,105.8821,13406.0],["2006-01-30",108.0927,113.5812,107.1017,113.0476,36033.0],["2006-01-31",115.1058,115.9443,112.7427,115.1058,32316.0],["2006-02-01",115.1058,121.0517,113.2763,120.3656,30435.0],["2006-02-02",119.7558,125.7779,119.0697,124.0246,39890.0],["2006-02-03",123.5672,125.4729,120.5943,125.0156,18675.0],["2006-02-06",125.0156,126.9975,108.2452,112.514,100442.0],["2006-02-07",111.4468,115.5632,110.5321,114.9533,37150.0],["2006-02-08",114.3435,115.487,113.5812,114.8009,11760.0],["2006-02-09",114.1148,117.164,112.8189,117.164,16793.0],["2006-02-10",117.8501,119.9082,115.5632,118.6123,17734.0],["2006-02-13",117.6214,118.0787,114.3435,115.8681,13947.0],["2006-02-14",114.2673,119.7558,114.2673,118.2312,22015.0],["2006-02-15",112.0566,112.4378,103.6715,109.0075,41689.0],["2006-02-16",109.7698,114.5722,109.7698,114.191,74206.0],["2006-02-17",110.5321,118.155,110.2271,116.3255,58047.0],["2006-02-21",121.5853,124.4057,113.4287,119.4508,57495.0],["2006-02-22",118.841,123.7197,117.7738,120.9754,30211.0],["2006-02-23",119.6033,121.8902,118.4599,119.5271,18252.0],["2006-02-24",120.0607,120.5943,117.7738,119.0697,16029.0],["2006-02-27",118.4599,121.5853,117.3927,119.0697,28965.0],["2006-02-28",118.155,121.5853,117.5451,121.0517,13301.0],["2006-03-01",121.0517,121.0517,118.155,118.5361,20580.0],["2006-03-02",116.2492,121.6615,115.8681,121.5853,15970.0],["2006-03-03",121.1279,121.2804,119.9082,120.7467,12336.0],["2006-03-06",121.2041,121.8902,118.155,121.5853,19898.0],["2006-03-07",120.0607,126.6164,119.5271,122.8812,41184.0],["2006-03-08",122.7287,126.4639,122.7287,124.6344,38220.0],["2006-03-09",124.8631,125.5492,121.3566,121.6615,14747.0],["2006-03-10",118.3074,123.2623,118.2312,121.8902,23508.0],["2006-03-13",122.5432,126.0006,122.0823,125.2323,16405.0],["2006-03-14",125.8469,130.2262,124.8481,127.9213,49992.0],["2006-03-15",126.9225,128.3055,125.9237,126.7689,39114.0],["2006-03-16",126.7688,128.9969,125.6164,127.5371,30541.0],["2006-03-17",126.0006,126.9225,124.3872,125.1554,24132.0],["2006-03-20",125.1554,125.6164,124.2335,124.3103,22861.0],["2006-03-21",123.6189,125.0786,122.0823,122.1591,15088.0],["2006-03-22",122.1591,125.5396,121.1603,124.464,17005.0],["2006-03-23",124.0798,126.3079,123.1579,125.6164,18134.0],["2006-03-24",125.6164,126.0006,123.8493,126.0006,22732.0],["2006-03-27",126.4615,127.7676,123.7725,124.3103,25672.0],["2006-03-28",123.542,123.542,116.781,118.1639,32740.0],["2006-03-29",118.4713,124.1566,118.4713,123.2347,16981.0],["2006-03-30",123.2347,125.7701,121.314,125.1554,17910.0],["2006-03-31",125.5396,126.5384,122.4664,122.9274,21215.0],["2006-04-03",122.9274,122.9274,121.9286,122.8505,17405.0],["2006-04-04",122.9274,125.1554,122.7737,123.8493,18463.0],["2006-04-05",124.8481,127.4603,124.0798,126.6152,20180.0],["2006-04-06",126.0005,127.2298,124.2335,126.9993,12454.0],["2006-04-07",126.9993,127.3835,119.7774,120.5457,19322.0],["2006-04-10",119.3164,122.5432,117.9334,121.7749,37656.0],["2006-04-11",121.7749,122.1591,115.5517,117.242,24743.0],["2006-04-12",116.8578,118.6249,114.0151,118.2408,15535.0],["2006-04-13",118.2408,119.3164,116.6274,119.3164,13971.0],["2006-04-17",119.3164,120.4688,114.3993,115.1676,16393.0],["2006-04-18",115.2444,117.4725,113.3237,117.3188,13265.0],["2006-04-19",117.3188,118.4713,115.5517,118.0871,10408.0],["2006-04-20",118.3176,118.7018,116.3969,117.0883,18346.0],["2006-04-21",117.1651,118.7017,115.6286,116.6273,13653.0],["2006-04-24",116.0127,117.1652,113.7847,116.1664,9573.0],["2006-04-25",116.1664,120.9298,114.6298,119.931,21380.0],["2006-04-26",120.6225,122.1591,118.3176,120.0847,16734.0],["2006-04-27",119.4701,119.4701,114.553,114.6298,23920.0],["2006-04-28",114.6298,116.781,112.0176,116.3969,10749.0],["2006-05-01",116.3969,126.0006,116.0895,123.4652,20698.0],["2006-05-02",124.2335,124.2335,117.0883,117.9334,19945.0],["2006-05-03",117.9335,118.6249,114.7834,116.1664,18698.0],["2006-05-04",121.0066,122.9274,115.4749,118.0871,21862.0],["2006-05-05",118.7786,119.7774,116.0127,117.3957,17252.0],["2006-05-08",116.5505,119.4701,116.5505,119.0859,20168.0],["2006-05-09",119.8542,119.8542,117.9334,118.9322,26836.0],["2006-05-10",119.7774,122.3127,118.6249,120.6225,27671.0],["2006-05-11",121.3908,122.9274,116.32,116.4737,17111.0],["2006-05-12",116.8578,121.0835,116.8578,117.1652,23896.0],["2006-05-15",117.242,119.3164,115.9359,117.5493,14100.0],["2006-05-16",117.242,121.0835,114.8603,119.3932,34186.0],["2006-05-17",119.931,123.8493,119.931,120.6993,35127.0],["2006-05-18",120.6993,122.8505,119.3164,120.0847,17428.0],["2006-05-19",120.0847,120.0847,109.9432,111.7871,28930.0],["2006-05-22",111.4798,114.092,106.6395,107.331,56389.0],["2006-05-23",107.9456,112.7859,107.331,109.4822,55860.0],["2006-05-24",109.4054,110.6346,101.1078,101.9529,40207.0],["2006-05-25",101.9529,106.7163,100.3395,106.7163,42054.0],["2006-05-26",106.7163,106.7163,100.57,101.6456,29600.0],["2006-05-30",101.6456,106.87,100.8005,104.181,22603.0],["2006-05-31",104.2578,105.3334,102.4139,103.5663,31693.0],["2006-06-01",103.5663,108.3297,102.8748,107.4078,25872.0],["2006-06-02",107.5615,111.9408,106.87,107.6383,45370.0],["2006-06-05",107.7919,111.4029,106.7932,107.0237,53520.0],["2006-06-06",107.7151,110.2505,105.2566,107.0237,81520.0],["2006-06-07",106.2554,108.6371,105.7175,106.7932,25848.0],["2006-06-08",106.0249,106.409,102.2602,103.72,37126.0],["2006-06-09",103.72,105.948,102.6444,102.6444,28624.0],["2006-06-12",102.7212,103.0285,99.648,101.0309,34233.0],["2006-06-13",100.837,100.837,91.7617,92.3047,41513.0],["2006-06-14",91.9168,94.399,90.7533,92.1495,33998.0],["2006-06-15",94.2438,98.51,93.1579,97.8119,22415.0],["2006-06-16",97.8119,100.2941,95.64,96.8811,37362.0],["2006-06-19",97.4241,99.9838,94.399,94.8644,22473.0],["2006-06-20",95.0195,96.8811,93.1579,93.3906,32375.0],["2006-06-21",93.1579,98.51,93.1579,97.1914,19592.0],["2006-06-22",97.1914,97.1914,93.4682,94.6317,19428.0],["2006-06-23",94.2438,94.2438,91.6066,93.0803,25696.0],["2006-06-26",93.1579,98.51,93.1579,98.51,23308.0],["2006-06-27",98.9754,99.3632,93.7784,94.2438,19228.0],["2006-06-28",94.2438,95.7176,94.0887,94.7092,17381.0],["2006-06-29",95.0971,100.837,94.0111,100.4492,32187.0],["2006-06-30",100.5268,103.2416,99.5184,101.0697,40513.0],["2006-07-03",101.3024,104.7154,101.3024,104.0948,20509.0],["2006-07-05",104.0948,104.0948,100.2165,100.9146,27236.0],["2006-07-06",100.6819,103.164,100.2165,102.3884,14030.0],["2006-07-07",101.6903,102.1557,98.4324,98.9754,14065.0],["2006-07-10",98.1222,98.7427,94.4765,95.64,19428.0],["2006-07-11",95.64,97.7344,94.7868,96.9587,15006.0],["2006-07-12",96.6484,97.6568,93.6233,94.2438,10102.0],["2006-07-13",93.856,94.6317,91.9944,92.3047,14559.0],["2006-07-14",92.6149,94.2438,85.7115,88.8917,38749.0],["2006-07-17",89.5898,93.7009,88.8917,93.0803,20862.0],["2006-07-18",93.0803,95.0195,89.9776,91.9944,15394.0],["2006-07-19",91.9168,97.6568,91.9168,96.4157,14876.0],["2006-07-20",97.1914,98.8203,91.9168,93.2355,19545.0],["2006-07-21",93.313,93.313,89.5898,91.6841,27354.0],["2006-07-24",91.6841,95.4073,91.6841,94.2438,26366.0],["2006-07-25",94.2438,94.2438,91.3738,92.4598,17546.0],["2006-07-26",91.529,92.8476,90.8309,91.7617,19733.0],["2006-07-27",92.5374,93.1579,88.9693,93.1579,25696.0],["2006-07-28",93.2355,97.3465,93.1579,96.8035,19769.0],["2006-07-31",96.183,96.4157,92.0719,92.4598,13877.0],["2006-08-01",91.9168,91.9944,87.6506,88.8142,28741.0],["2006-08-02",88.9693,91.529,88.8141,91.0636,12360.0],["2006-08-03",90.7533,92.3046,89.9776,91.6841,9549.0],["2006-08-04",92.4598,94.1663,89.8225,91.9944,30364.0],["2006-08-07",91.2187,92.3047,89.202,89.2795,10537.0],["2006-08-08",90.0552,91.1411,83.3845,84.3153,22226.0],["2006-08-09",81.5229,84.005,81.4453,83.2293,40760.0],["2006-08-10",83.7723,83.8499,81.135,83.3069,21286.0],["2006-08-11",83.0742,83.0742,76.8688,79.5061,35821.0],["2006-08-14",79.5837,80.5921,77.5669,79.351,19663.0],["2006-08-15",79.5061,80.2818,78.265,79.1958,14700.0],["2006-08-16",79.9715,83.2293,79.8164,82.9191,12336.0],["2006-08-17",82.6088,85.2461,82.2209,83.5396,15523.0],["2006-08-18",84.005,84.005,82.0658,82.9966,11772.0],["2006-08-21",82.3761,82.919,79.5061,81.0574,22944.0],["2006-08-22",80.5145,82.8415,80.0491,81.0574,19345.0],["2006-08-23",81.4453,81.4453,78.8856,79.2734,13936.0],["2006-08-24",79.351,80.1266,77.7221,77.9548,12089.0],["2006-08-25",77.9548,78.5753,77.5669,77.8772,9996.0],["2006-08-28",78.0323,79.894,77.9548,78.5753,24625.0],["2006-08-29",78.3426,79.5061,76.6361,77.4894,21685.0],["2006-08-30",79.5061,82.9966,78.9632,81.135,68396.0],["2006-08-31",81.9107,83.3845,81.4453,81.9883,21638.0],["2006-09-01",81.8331,82.2985,80.9799,81.678,32728.0],["2006-09-05",81.2126,82.5312,80.9023,81.8331,30353.0],["2006-09-06",81.0574,81.7555,79.9715,80.9799,15935.0],["2006-09-07",80.3594,80.9023,78.4977,78.7304,51426.0],["2006-09-08",78.7304,78.7304,77.4118,77.8772,27812.0],["2006-09-11",77.8772,79.4285,77.4118,78.4202,26672.0],["2006-09-12",78.4977,79.6613,77.9548,79.2734,20604.0],["2006-09-13",79.7053,80.1765,78.1348,78.6059,27848.0],["2006-09-14",77.8207,77.9777,76.2501,76.8783,23967.0],["2006-09-15",77.0354,77.5851,76.1716,76.1716,25766.0],["2006-09-18",76.0931,76.3286,75.3863,75.7004,18099.0],["2006-09-19",75.8575,76.0145,73.5017,73.7372,24214.0],["2006-09-20",74.5225,76.7998,73.4231,74.2084,22226.0],["2006-09-21",74.8366,75.3863,73.4231,74.2869,32975.0],["2006-09-22",74.2084,75.1507,72.7164,74.9151,22250.0],["2006-09-25",74.6796,77.1924,73.8158,75.3863,40995.0],["2006-09-26",75.7004,77.1924,75.7004,76.093,19745.0],["2006-09-27",76.0931,76.9569,74.8366,75.7789,7832.0],["2006-09-28",75.7789,77.8207,75.7789,77.271,15758.0],["2006-09-29",77.3495,78.92,74.6796,74.7581,26495.0],["2006-10-02",74.9937,76.2501,73.5017,73.9728,12901.0],["2006-10-03",73.4231,74.5225,73.109,73.3446,17170.0],["2006-10-04",73.4231,73.5016,72.6378,73.5016,14265.0],["2006-10-05",74.2084,74.6796,73.5016,74.1299,17781.0],["2006-10-06",74.2084,74.2084,72.3237,72.7164,15500.0],["2006-10-09",72.7164,73.7372,71.2243,73.1875,10231.0],["2006-10-10",73.3446,74.9937,72.6378,74.7581,14335.0],["2006-10-11",74.7581,75.7004,73.8943,74.601,11572.0],["2006-10-12",73.4231,74.3654,69.1041,73.4231,69114.0],["2006-10-13",73.4231,75.2293,73.0305,74.601,25943.0],["2006-10-16",74.9937,79.3912,74.9151,78.5274,60505.0],["2006-10-17",77.7421,77.7421,75.0722,75.3078,27707.0],["2006-10-18",75.6219,77.5851,75.6219,77.428,27765.0],["2006-10-19",77.428,79.0771,77.3495,78.9986,24237.0],["2006-10-20",79.3127,79.3127,77.5851,78.6059,24543.0],["2006-10-23",78.1348,79.0771,77.7421,78.3704,17640.0],["2006-10-24",78.4489,81.5114,78.2133,80.9618,19639.0],["2006-10-25",80.8832,83.0035,80.4121,82.9249,12583.0],["2006-10-26",83.7102,86.6942,83.5532,86.1446,28718.0],["2006-10-27",86.1446,86.7728,83.9458,85.909,22838.0],["2006-10-30",85.9875,87.0084,84.417,86.7728,13395.0],["2006-10-31",86.8513,87.0084,82.9249,84.2599,19086.0],["2006-11-01",82.2967,82.2967,77.7421,79.4697,45053.0],["2006-11-02",79.4697,79.4697,78.2133,78.5274,34621.0],["2006-11-03",78.6059,79.6268,78.0562,78.6845,17840.0],["2006-11-06",79.7053,79.7053,77.5066,78.6845,27119.0],["2006-11-07",78.5274,79.7839,78.2133,78.6845,26166.0],["2006-11-08",78.5274,80.8832,78.0562,80.8047,60188.0],["2006-11-09",80.8047,80.8047,78.5274,79.9409,22462.0],["2006-11-10",79.6268,81.2759,79.6268,81.0403,12372.0],["2006-11-13",81.0403,82.4538,81.0403,81.59,20545.0],["2006-11-14",81.6685,82.3753,80.0194,82.2967,22026.0],["2006-11-15",82.3752,85.5949,81.9826,84.6525,17699.0],["2006-11-16",84.8096,87.9507,84.8096,85.5163,21627.0],["2006-11-17",85.2808,85.2808,81.5114,82.7679,15206.0],["2006-11-20",82.4538,86.3801,82.4538,86.066,12936.0],["2006-11-21",86.1446,86.1446,84.4955,84.9667,20404.0],["2006-11-22",85.0452,86.7728,84.417,86.1446,9608.0],["2006-11-24",85.3593,86.3801,84.3384,85.2808,6280.0],["2006-11-27",85.2022,87.1654,83.4746,84.3384,9984.0],["2006-11-28",83.9458,83.9458,81.9041,82.5323,25566.0],["2006-11-29",82.6108,86.1446,82.6108,85.0452,15629.0],["2006-11-30",85.2808,86.3801,84.574,84.8881,9972.0],["2006-12-01",84.8881,86.066,80.7262,81.747,29800.0],["2006-12-04",81.8255,83.9458,80.5691,83.0035,15194.0],["2006-12-05",83.082,85.1237,82.6894,83.8673,13289.0],["2006-12-06",83.3961,84.1028,82.2967,83.239,11995.0],["2006-12-07",83.239,83.9458,81.8255,82.0611,9914.0],["2006-12-08",82.1397,83.082,81.2759,82.2182,12736.0],["2006-12-11",82.2967,82.9249,81.5114,81.9041,7914.0],["2006-12-12",81.4329,83.1605,78.6844,79.8624,18122.0],["2006-12-13",80.6177,81.8897,79.2661,79.3456,25402.0],["2006-12-14",79.8226,82.2873,79.4251,81.9692,14406.0],["2006-12-15",82.0487,83.1618,81.5717,82.8438,19580.0],["2006-12-18",83.2413,83.5593,82.0488,83.3208,10596.0],["2006-12-19",82.5258,82.5258,80.2997,80.6972,17464.0],["2006-12-20",80.6972,82.6848,80.3792,81.2537,17675.0],["2006-12-21",81.4922,82.0487,80.6972,81.2537,31140.0],["2006-12-22",81.0152,82.5258,80.9357,82.2873,10608.0],["2006-12-26",82.2873,85.2289,82.2873,84.9904,8455.0],["2006-12-27",85.7855,86.2625,85.3084,85.6264,14394.0],["2006-12-28",85.7855,86.2625,85.3084,85.6264,8173.0],["2006-12-29",85.706,85.706,82.2873,82.6848,12078.0],["2007-01-03",82.6848,84.0364,82.2078,83.3208,27636.0],["2007-01-04",82.8438,84.7519,81.8897,84.0364,13583.0],["2007-01-05",83.2413,84.3544,82.4463,83.3208,11572.0],["2007-01-08",82.8438,83.3208,81.4127,82.2077,15488.0],["2007-01-09",82.6848,82.8438,81.4922,82.2077,18910.0],["2007-01-10",82.2078,83.3208,81.4922,82.8438,10490.0],["2007-01-11",82.8438,86.183,82.7643,85.9445,22532.0],["2007-01-12",85.7855,89.3632,85.7855,88.8861,29964.0],["2007-01-16",89.4427,89.4427,86.978,87.5346,23908.0],["2007-01-17",86.819,88.5681,85.9445,88.1706,27060.0],["2007-01-18",88.3296,88.9656,87.7731,88.1706,14300.0],["2007-01-19",88.2501,91.0328,87.5346,89.2042,30694.0],["2007-01-22",89.1247,90.7943,88.4091,90.4762,16605.0],["2007-01-23",87.4551,89.2837,83.9569,89.0452,62963.0],["2007-01-24",90.6352,90.6352,89.0452,89.9992,18322.0],["2007-01-25",89.9992,89.9992,86.501,87.137,10866.0],["2007-01-26",87.137,88.0116,87.0575,87.6936,18934.0],["2007-01-29",87.4551,87.8526,86.7395,87.2165,20227.0],["2007-01-30",87.296,87.8526,86.819,87.137,28847.0],["2007-01-31",86.8985,89.6812,86.5805,88.4886,12336.0],["2007-02-01",88.4886,89.6812,87.0575,89.6812,13900.0],["2007-02-02",89.6812,91.1918,88.6476,90.8738,23108.0],["2007-02-05",90.8738,91.0328,87.6936,89.1247,10114.0],["2007-02-06",89.5222,89.9992,86.5805,86.8985,12689.0],["2007-02-07",86.8985,88.6476,86.66,88.6476,7080.0],["2007-02-08",88.4091,88.4091,85.865,86.342,16311.0],["2007-02-09",86.4215,87.4551,84.9109,85.0699,13348.0],["2007-02-12",84.7519,87.4551,84.1159,84.5134,15229.0],["2007-02-13",84.5929,89.4427,84.5134,87.8526,21262.0],["2007-02-14",87.8526,93.5769,87.8526,92.0663,55049.0],["2007-02-15",92.7024,98.1087,92.7024,96.5186,38079.0],["2007-02-16",96.5981,96.5981,92.9409,93.1794,28342.0],["2007-02-20",92.6229,96.2006,92.0663,95.803,37162.0],["2007-02-21",95.4055,96.5981,94.7695,95.0875,24884.0],["2007-02-22",95.326,97.6316,94.7695,97.1546,30882.0],["2007-02-23",96.9956,98.5062,96.2006,97.0751,14535.0],["2007-02-26",97.5521,97.7112,94.849,95.008,12277.0],["2007-02-27",94.213,94.213,90.2377,93.5769,18992.0],["2007-02-28",93.3384,95.0875,91.5893,93.8949,17275.0],["2007-03-01",92.2253,94.0539,91.5893,93.9744,13312.0],["2007-03-02",93.4179,93.4179,89.8402,90.4762,9925.0],["2007-03-05",88.8861,91.2713,86.66,87.137,19310.0],["2007-03-06",87.9321,91.2713,87.6141,90.5557,10854.0],["2007-03-07",89.9992,89.9992,86.024,86.2625,24261.0],["2007-03-08",87.0575,87.6141,84.2749,84.9109,32081.0],["2007-03-09",86.66,87.2165,83.0823,84.3544,23473.0],["2007-03-12",84.5134,84.7519,81.2537,82.1283,37350.0],["2007-03-13",82.1283,85.0699,81.2537,82.3668,35057.0],["2007-03-14",82.9703,84.6603,81.9242,84.6603,23990.0],["2007-03-15",84.6603,85.3041,83.2922,83.6141,21286.0],["2007-03-16",83.6141,86.1089,83.6141,86.0284,15112.0],["2007-03-19",86.4308,86.4308,83.3727,83.6946,12089.0],["2007-03-20",84.9018,86.9941,83.5337,86.9941,13218.0],["2007-03-21",86.7527,87.5574,84.3384,86.0284,13348.0],["2007-03-22",86.1089,86.1089,84.5798,84.6603,15464.0],["2007-03-23",84.6603,85.3041,84.4189,85.3041,15429.0],["2007-03-26",85.3041,87.9598,84.4994,87.7989,28930.0],["2007-03-27",87.6379,87.6379,82.568,85.3846,15947.0],["2007-03-28",84.9017,85.3041,82.8899,84.1775,16405.0],["2007-03-29",84.6603,85.626,82.8899,84.3384,6597.0],["2007-03-30",84.4994,86.0284,84.1775,84.4994,11748.0],["2007-04-02",84.8213,86.9136,84.7408,86.8332,11831.0],["2007-04-03",86.8332,87.9598,86.1089,86.9941,17922.0],["2007-04-04",87.1551,89.0865,87.1551,88.7646,22085.0],["2007-04-05",89.0865,92.3055,88.5232,91.0984,30494.0],["2007-04-09",91.5812,91.5812,89.006,89.2474,37303.0],["2007-04-10",89.0865,89.0865,87.2355,88.2013,12078.0],["2007-04-11",88.5232,88.5232,86.9136,87.7184,34033.0],["2007-04-12",87.3965,88.1208,86.6722,87.8793,6386.0],["2007-04-13",87.8793,88.1208,86.6722,87.2355,7726.0],["2007-04-16",87.8793,90.4546,87.8793,90.0522,10372.0],["2007-04-17",90.0522,92.225,89.0865,89.3279,24002.0],["2007-04-18",89.2474,91.6617,89.2474,90.9374,13042.0],["2007-04-19",90.535,92.8688,90.2131,92.7079,11243.0],["2007-04-20",94.076,95.5245,93.4322,94.076,27906.0],["2007-04-23",94.2369,95.2831,94.2369,94.8807,20215.0],["2007-04-24",95.2831,96.0074,93.1103,93.2712,14582.0],["2007-04-25",93.5126,94.3979,92.8688,93.8345,8820.0],["2007-04-26",93.6736,96.2488,93.3517,95.766,17358.0],["2007-04-27",95.766,95.766,93.5126,93.915,10960.0],["2007-04-30",94.076,94.6393,91.3398,91.8227,17616.0],["2007-05-01",91.9031,92.7079,89.3279,91.7422,11207.0],["2007-05-02",91.4203,91.5007,89.3279,90.7765,13853.0],["2007-05-03",91.0179,91.3398,90.2936,90.6155,20921.0],["2007-05-04",88.5232,91.8227,86.9136,88.2013,104982.0],["2007-05-07",87.9598,89.6498,87.9598,89.4084,19298.0],["2007-05-08",89.4084,89.6498,87.9598,89.5693,18792.0],["2007-05-09",89.006,90.0522,88.6841,89.5693,15735.0],["2007-05-10",89.006,89.4889,87.7989,87.7989,15370.0],["2007-05-11",88.5231,89.2474,87.8793,88.2817,10949.0],["2007-05-14",88.2013,89.167,87.8793,88.9255,7303.0],["2007-05-15",88.9255,89.006,86.1894,86.3503,34233.0],["2007-05-16",86.2698,88.0403,86.2698,87.5574,28177.0],["2007-05-17",87.477,88.2012,86.9136,87.1551,12595.0],["2007-05-18",86.9941,90.1327,86.5113,88.6841,18616.0],["2007-05-21",88.3622,89.167,88.0403,88.2013,7950.0],["2007-05-22",87.7184,93.5126,87.7184,92.9493,18252.0],["2007-05-23",93.0298,93.5931,91.3398,92.4664,15511.0],["2007-05-24",92.4665,94.2369,89.7303,90.0522,16288.0],["2007-05-25",90.535,92.0641,90.535,91.0179,15606.0],["2007-05-29",91.3398,93.4322,90.9374,91.5007,9608.0],["2007-05-30",90.696,90.696,89.7303,90.0522,10760.0],["2007-05-31",90.1327,91.9836,90.1327,91.8227,13759.0],["2007-06-01",92.0641,92.5469,91.3398,91.9836,6221.0],["2007-06-04",91.4203,93.5126,91.4203,93.2712,14124.0],["2007-06-05",92.7884,92.7884,89.7303,90.1327,26025.0],["2007-06-06",90.1327,90.2936,87.6379,87.7989,34810.0],["2007-06-07",87.5574,88.0403,86.5113,86.9136,19616.0],["2007-06-08",87.2355,89.4084,86.6722,88.6841,16252.0],["2007-06-11",88.5231,88.5231,86.1089,86.7527,12301.0],["2007-06-12",86.4308,86.4308,85.4651,85.7065,12513.0],["2007-06-13",86.7244,87.1316,85.9915,86.7244,19122.0],["2007-06-14",86.9687,89.6559,86.9687,88.1902,10067.0],["2007-06-15",89.3302,92.506,88.8416,91.2846,25413.0],["2007-06-18",91.1217,91.2031,89.2488,89.6559,5316.0],["2007-06-19",89.1673,89.9816,88.1087,89.4931,11054.0],["2007-06-20",89.5745,90.3074,87.8644,88.4345,13783.0],["2007-06-21",88.0273,89.4931,87.5387,88.6787,9373.0],["2007-06-22",88.353,89.1673,86.8873,87.6201,24084.0],["2007-06-25",87.6201,87.9459,87.3758,87.8644,11313.0],["2007-06-26",88.2716,88.5159,86.5615,86.9687,16382.0],["2007-06-27",86.9687,87.6201,86.2358,86.9687,17452.0],["2007-06-28",86.8058,87.6201,86.4801,87.1316,8326.0],["2007-06-29",86.7244,87.1316,85.2586,85.4215,22168.0],["2007-07-02",85.6658,86.3987,85.0958,85.7472,11772.0],["2007-07-03",85.8286,86.0729,85.5029,85.5029,3940.0],["2007-07-05",85.6658,85.6658,83.7114,84.8515,13312.0],["2007-07-06",85.0958,85.0958,83.9557,84.2814,8350.0],["2007-07-09",84.2,84.77,83.06,83.5486,8267.0],["2007-07-10",83.06,83.06,81.3499,81.5128,16323.0],["2007-07-11",81.8385,82.0828,81.3499,81.5942,14912.0],["2007-07-12",82.2457,82.8157,81.6757,82.8157,12089.0],["2007-07-13",83.7114,84.4443,82.8157,84.2814,11748.0],["2007-07-16",83.8743,84.2,82.3271,82.6528,9032.0],["2007-07-17",83.1414,83.4671,82.0828,82.2457,8679.0],["2007-07-18",81.5128,81.9199,78.9884,79.2327,34833.0],["2007-07-19",79.8027,80.2099,79.3141,79.8842,8938.0],["2007-07-20",79.7213,79.7213,74.1025,74.4283,29859.0],["2007-07-23",75.4054,76.464,73.4511,73.614,15394.0],["2007-07-24",73.3697,73.6954,72.4739,72.6368,24767.0],["2007-07-25",72.4739,72.4739,70.3567,70.5196,25202.0],["2007-07-26",69.2167,73.3697,67.5066,68.8095,29482.0],["2007-07-27",68.7281,71.741,68.3209,69.2981,22403.0],["2007-07-30",68.9724,70.601,67.588,69.2981,16264.0],["2007-07-31",70.1124,71.3339,67.3437,68.158,18663.0],["2007-08-01",67.1809,67.2623,65.7965,66.1223,69184.0],["2007-08-02",66.5294,68.158,65.3894,66.7737,29612.0],["2007-08-03",66.6109,67.588,65.1451,65.7151,23932.0],["2007-08-06",65.9594,70.031,63.1907,69.7052,44982.0],["2007-08-07",69.6238,71.9039,67.1809,70.031,46828.0],["2007-08-08",70.7639,73.2068,66.2851,70.9267,51168.0],["2007-08-09",71.8225,71.8225,65.1451,65.878,51262.0],["2007-08-10",65.878,68.4023,63.0279,65.9594,46899.0],["2007-08-13",66.5294,68.9724,64.9008,65.1451,26989.0],["2007-08-14",65.6337,66.448,62.5393,62.865,28118.0],["2007-08-15",63.0279,64.4122,61.8878,63.1093,20921.0],["2007-08-16",63.0279,67.2623,61.0735,66.448,46770.0],["2007-08-17",69.6238,69.7052,64.005,65.1451,40102.0],["2007-08-20",61.8878,64.9822,61.8878,64.9008,28671.0],["2007-08-21",64.1679,64.2493,62.865,63.6793,11466.0],["2007-08-22",64.3308,64.4936,61.8878,63.9236,21391.0],["2007-08-23",64.4122,64.9008,63.2722,64.6565,14841.0],["2007-08-24",64.4936,68.158,64.4936,67.3437,20204.0],["2007-08-27",67.2623,68.3209,65.308,68.0766,13653.0],["2007-08-28",67.9952,69.7052,66.3666,69.3795,20933.0],["2007-08-29",69.7052,70.6824,68.2395,70.2753,23708.0],["2007-08-30",69.2167,69.2167,66.1223,66.2851,19769.0],["2007-08-31",66.6923,67.7509,66.2037,66.3666,8197.0],["2007-09-04",66.3666,66.6109,65.878,66.448,9808.0],["2007-09-05",66.5294,72.0668,64.6565,64.8194,11172.0],["2007-09-06",65.308,65.308,62.7021,64.4936,8985.0],["2007-09-07",62.9464,65.7965,62.7021,64.9822,14747.0],["2007-09-10",64.9822,64.9822,62.7836,63.2722,16358.0],["2007-09-11",63.5165,65.878,61.0735,63.2722,14441.0],["2007-09-12",63.8101,64.3067,63.3135,64.0584,12830.0],["2007-09-13",64.1412,64.6378,62.7342,64.1412,11878.0],["2007-09-14",63.2308,63.8101,62.4859,63.8101,8550.0],["2007-09-17",63.7274,64.0584,60.8307,62.1549,13877.0],["2007-09-18",62.2376,66.9551,61.9893,66.8723,14112.0],["2007-09-19",67.7,68.4448,66.7896,67.3689,33128.0],["2007-09-20",67.0379,69.3552,66.9551,69.0242,13230.0],["2007-09-21",69.6863,70.2656,68.7759,70.2656,30482.0],["2007-09-24",70.1001,70.3484,64.3067,65.8792,22191.0],["2007-09-25",65.1343,65.1343,60.5824,61.9893,30682.0],["2007-09-26",62.3204,62.3204,61.2445,61.5755,13642.0],["2007-09-27",61.9893,62.3204,59.2582,59.5892,16464.0],["2007-09-28",59.5892,59.672,57.3546,58.265,40619.0],["2007-10-01",58.1823,59.7547,56.6925,57.8512,45876.0],["2007-10-02",57.7684,58.6788,57.1063,57.5202,29600.0],["2007-10-03",57.2719,61.079,57.1891,57.6857,36009.0],["2007-10-04",57.7684,61.1617,57.7684,60.3341,20980.0],["2007-10-05",60.9134,62.0721,59.672,59.9203,9573.0],["2007-10-08",59.7547,60.4168,58.5961,59.0099,9678.0],["2007-10-09",59.0099,59.0099,56.858,57.8512,13818.0],["2007-10-10",58.4305,58.4305,57.1063,58.1823,9290.0],["2007-10-11",58.4305,59.1754,57.3546,58.5133,18252.0],["2007-10-12",58.3478,58.5133,55.3683,55.7821,15041.0],["2007-10-15",55.7821,56.0304,53.6303,54.0441,28953.0],["2007-10-16",54.2096,54.7062,52.9682,53.2165,15453.0],["2007-10-17",53.9614,53.9614,50.9819,52.5544,32622.0],["2007-10-18",51.3129,51.7268,49.7404,50.9819,39749.0],["2007-10-19",50.9819,51.644,49.8232,50.237,21203.0],["2007-10-22",49.7404,50.7336,49.6577,50.4025,28906.0],["2007-10-23",50.6508,51.3957,49.6577,50.5681,15429.0],["2007-10-24",50.0715,50.1543,48.3335,49.3266,17005.0],["2007-10-25",48.9956,50.3198,48.9956,49.0783,13007.0],["2007-10-26",49.4922,49.906,45.5195,46.0989,32328.0],["2007-10-29",46.5127,47.2576,45.9334,46.0989,24037.0],["2007-10-30",47.2576,47.2576,44.6919,45.354,22403.0],["2007-10-31",45.6851,46.0989,42.6228,43.1194,29494.0],["2007-11-01",41.9607,43.8643,40.8021,41.5469,51474.0],["2007-11-02",41.2986,41.5469,38.0709,38.5675,51344.0],["2007-11-05",36.4156,37.9881,35.4225,36.0846,43418.0],["2007-11-06",36.0018,36.0018,34.4293,35.588,60987.0],["2007-11-07",34.9259,35.1742,34.3466,34.4293,18498.0],["2007-11-08",34.5949,34.5949,30.374,31.4499,70384.0],["2007-11-09",32.2775,32.6085,31.1188,31.9464,43206.0],["2007-11-12",32.443,33.6845,30.8705,33.0224,50121.0],["2007-11-13",32.6913,33.1051,30.2084,32.0292,38608.0],["2007-11-14",32.0292,32.0292,29.4636,29.4636,42136.0],["2007-11-15",29.2153,30.7878,28.8015,29.6291,57330.0],["2007-11-16",29.6291,29.6291,27.3117,27.8083,54919.0],["2007-11-19",28.0566,31.8637,27.56,29.3808,48745.0],["2007-11-20",28.8015,29.3808,27.9738,28.3049,45323.0],["2007-11-21",28.5532,29.4636,26.153,27.9738,25637.0],["2007-11-23",27.9738,29.3808,27.229,28.4704,11842.0],["2007-11-26",28.5532,32.1947,27.7255,27.8911,13559.0],["2007-11-27",27.8911,31.2843,27.4773,30.374,24931.0],["2007-11-28",30.2912,33.1051,30.2912,32.2775,37550.0],["2007-11-29",32.112,33.0224,31.0361,32.1947,34480.0],["2007-11-30",32.6085,35.7535,30.5395,33.9328,34539.0],["2007-12-03",35.588,35.588,28.3049,28.8842,17052.0],["2007-12-04",29.298,31.2016,27.7255,28.5532,20333.0],["2007-12-05",29.0497,29.0497,26.4013,27.4773,55319.0],["2007-12-06",27.4773,28.2221,26.4841,27.4773,29753.0],["2007-12-07",28.3049,30.4567,27.4773,29.9601,29953.0],["2007-12-10",30.374,35.3397,29.6291,34.8431,51720.0],["2007-12-11",34.9259,39.3123,34.0155,38.733,67749.0],["2007-12-12",40.6463,47.7041,38.4354,42.602,102630.0],["2007-12-13",41.9218,43.1122,40.1361,42.2619,45817.0],["2007-12-14",41.4116,41.4116,38.0952,38.2653,36809.0],["2007-12-17",37.9252,38.8605,36.2245,37.2449,29823.0],["2007-12-18",37.6701,37.7551,34.949,36.9048,42501.0],["2007-12-19",36.5646,40.051,36.3946,40.051,33022.0],["2007-12-20",40.5612,40.5612,35.7993,36.6497,44441.0],["2007-12-21",36.8197,37.8401,32.9082,33.5884,30811.0],["2007-12-24",33.9286,35.5442,33.2483,35.119,12642.0],["2007-12-26",35.7143,36.3946,34.8639,36.3946,11031.0],["2007-12-27",36.7347,36.8197,34.0136,34.1837,13395.0],["2007-12-28",34.4388,35.7993,32.6531,34.4388,23661.0],["2007-12-31",34.3537,34.4388,32.9082,33.4184,31823.0],["2008-01-02",33.5034,34.0986,33.0782,33.6735,14124.0],["2008-01-03",34.0136,34.0136,29.8469,29.8469,14477.0],["2008-01-04",29.5068,30.4422,28.1463,29.4218,18263.0],["2008-01-07",30.6973,30.6973,29.3367,30.6122,22003.0],["2008-01-08",30.6122,31.4626,29.6769,29.7619,18898.0],["2008-01-09",29.7619,30.2721,29.3367,30.102,23155.0],["2008-01-10",30.102,33.0782,28.6565,28.9966,26613.0],["2008-01-11",27.381,30.4422,25.1701,28.8265,52426.0],["2008-01-14",28.8265,29.5918,28.1463,28.5714,11607.0],["2008-01-15",28.2313,31.5476,28.2313,30.8673,31282.0],["2008-01-16",30.5272,32.398,29.8469,30.3571,22697.0],["2008-01-17",30.3571,32.398,28.7415,29.5068,20027.0],["2008-01-18",28.7415,30.5272,28.7415,30.5272,17899.0],["2008-01-22",27.8061,34.0136,26.7857,33.4184,30470.0],["2008-01-23",32.3129,36.8197,32.3129,35.8844,18404.0],["2008-01-24",36.5646,40.9014,34.949,40.3061,21356.0],["2008-01-25",40.9864,41.9218,39.1156,41.7517,20192.0],["2008-01-28",41.5816,41.8367,38.2653,38.8605,35292.0],["2008-01-29",39.0306,39.0306,34.8639,38.4354,30235.0],["2008-01-30",38.4354,40.1361,37.415,39.2857,45276.0],["2008-01-31",38.6905,39.6259,38.2653,38.8605,25014.0],["2008-02-01",41.2415,41.2415,38.3503,39.7109,16299.0],["2008-02-04",39.4558,41.9218,39.2857,40.9864,9173.0],["2008-02-05",40.051,42.7721,40.051,41.4116,13430.0],["2008-02-06",41.3265,41.8367,40.6463,41.0714,14206.0],["2008-02-07",41.0714,41.0714,39.3707,39.966,15217.0],["2008-02-08",39.7959,39.7959,37.8401,38.0952,12701.0],["2008-02-11",38.2653,39.1156,36.1395,36.3946,13759.0],["2008-02-12",36.3946,39.7959,35.3741,36.7347,19392.0],["2008-02-13",37.1599,39.881,36.8197,39.2857,16782.0],["2008-02-14",39.7959,41.7517,37.8401,38.2653,13089.0],["2008-02-15",38.0952,39.5408,36.0544,38.4354,18404.0],["2008-02-19",38.9456,44.1327,38.9456,43.4524,25213.0],["2008-02-20",43.1973,47.1088,42.602,45.8333,23191.0],["2008-02-21",46.5136,48.0442,46.0884,47.1088,18604.0],["2008-02-22",48.2993,49.0646,45.3231,47.619,20686.0],["2008-02-25",47.7041,50.7653,46.7687,49.4048,20862.0],["2008-02-26",49.2347,50.0,48.2143,48.2143,13265.0],["2008-02-27",47.1939,49.3197,46.9388,48.5544,28447.0],["2008-02-28",48.0442,50.0,48.0442,49.8299,21932.0],["2008-02-29",49.3197,49.915,45.6633,46.2585,26730.0],["2008-03-03",46.1735,46.1735,40.1361,43.3673,22673.0],["2008-03-04",42.3469,44.2177,40.5612,43.1973,15841.0],["2008-03-05",43.7075,44.983,41.8367,44.3878,17899.0],["2008-03-06",43.6224,46.4286,41.7517,41.7517,17863.0],["2008-03-07",40.9864,41.4966,39.6259,39.6259,10525.0],["2008-03-10",39.881,39.881,35.9694,36.1395,17487.0],["2008-03-11",37.8401,39.4558,36.7347,38.6054,19910.0],["2008-03-12",38.2653,38.6054,35.9694,36.0544,18992.0],["2008-03-13",35.6293,38.6054,34.7789,38.0952,24543.0],["2008-03-14",37.9252,37.9252,34.6088,35.4592,18875.0],["2008-03-17",34.3537,36.4796,34.3537,34.949,17863.0],["2008-03-18",36.9048,37.585,35.6293,37.1599,18698.0],["2008-03-19",37.7551,39.3707,37.6701,37.6701,13242.0],["2008-03-20",43.3673,44.2177,38.7755,40.3912,55472.0],["2008-03-24",40.5612,43.7925,40.4762,43.7075,18087.0],["2008-03-25",43.7925,45.8333,42.517,45.2381,27730.0],["2008-03-26",45.1531,45.6633,44.3027,44.898,9961.0],["2008-03-27",45.4082,46.0034,42.0918,42.432,12783.0],["2008-03-28",43.6224,44.983,42.8571,43.6224,7150.0],["2008-03-31",43.5374,44.3027,43.1122,43.2823,7668.0],["2008-04-01",42.8571,43.8776,42.1769,42.517,12960.0],["2008-04-02",42.517,43.7925,41.4966,43.6224,6786.0],["2008-04-03",43.6224,43.7925,40.9864,42.3469,6068.0],["2008-04-04",42.517,43.7925,41.4116,43.3673,7080.0],["2008-04-07",43.6224,44.1327,41.9218,42.2619,8397.0],["2008-04-08",42.0918,42.6871,41.4966,42.432,7515.0],["2008-04-09",42.602,42.9422,40.8163,41.3265,4457.0],["2008-04-10",41.4116,41.8367,39.4558,40.3061,6292.0],["2008-04-11",39.7959,40.8163,39.1156,39.881,5598.0],["2008-04-14",39.881,39.966,38.1803,38.2653,10784.0],["2008-04-15",38.2653,39.0306,38.0102,38.4354,10149.0],["2008-04-16",38.1803,39.1156,38.1803,38.6905,8608.0],["2008-04-17",38.6054,39.2857,38.4354,38.7755,7632.0],["2008-04-18",39.5408,41.3265,39.5408,41.1565,41772.0],["2008-04-21",41.6667,42.602,40.3912,42.432,12136.0],["2008-04-22",42.3469,42.8571,42.1769,42.432,9937.0],["2008-04-23",42.6871,43.1122,41.5816,42.432,14512.0],["2008-04-24",42.517,43.0272,42.0918,42.7721,7032.0],["2008-04-25",42.602,42.9422,42.0918,42.8571,4539.0],["2008-04-28",42.8571,43.1973,41.6667,41.6667,9232.0],["2008-04-29",41.7517,43.1973,41.0714,42.602,8361.0],["2008-04-30",42.9422,44.2177,42.3469,44.0476,17581.0],["2008-05-01",44.0476,44.983,42.9422,44.4728,23320.0],["2008-05-02",44.8129,45.3231,36.9048,44.6429,55566.0],["2008-05-05",44.898,46.5986,44.2177,45.6633,14888.0],["2008-05-06",45.9184,45.9184,44.5578,44.8129,24002.0],["2008-05-07",44.8129,44.8129,41.6667,41.7517,13206.0],["2008-05-08",41.3265,44.3027,40.6463,44.2177,12724.0],["2008-05-09",44.898,45.6633,43.1973,43.7075,6068.0],["2008-05-12",43.2823,44.898,43.2823,44.4728,7232.0],["2008-05-13",44.7279,44.7279,44.0476,44.6429,10831.0],["2008-05-14",45.3231,46.0884,43.7925,45.5782,10760.0],["2008-05-15",46.3435,46.7687,44.7279,46.2585,7656.0],["2008-05-16",51.0204,51.0204,42.0918,44.0476,11572.0],["2008-05-19",44.5578,44.5578,42.0918,43.1122,12419.0],["2008-05-20",42.2619,44.898,42.0918,43.7075,8185.0],["2008-05-21",44.6429,44.6429,41.6667,44.6429,14171.0],["2008-05-22",45.4082,45.9184,40.3912,41.8367,9490.0],["2008-05-23",41.3265,41.8367,41.1565,41.4966,7044.0],["2008-05-27",41.5816,44.2177,41.4116,42.432,10655.0],["2008-05-28",42.8571,44.7279,42.1769,44.7279,12419.0],["2008-05-29",44.4728,44.6429,43.9626,44.3027,7303.0],["2008-05-30",44.2177,44.3027,38.5204,40.4762,49710.0],["2008-06-02",39.6259,40.5612,39.2007,40.2211,12983.0],["2008-06-03",40.2211,44.4728,40.2211,42.0918,11078.0],["2008-06-04",41.9218,42.7721,41.9218,42.602,7021.0],["2008-06-05",42.602,43.3673,42.0918,43.1973,3634.0],["2008-06-06",42.6871,42.6871,39.966,39.966,7362.0],["2008-06-09",39.966,42.0918,39.2007,41.2415,10125.0],["2008-06-10",40.5612,41.7517,40.051,41.4966,17440.0],["2008-06-11",41.5816,42.2619,39.966,40.9014,7432.0],["2008-06-12",40.9864,41.3265,39.7109,39.7959,7597.0],["2008-06-13",39.2857,39.7959,38.9456,39.6259,14465.0],["2008-06-16",39.2007,40.4762,39.2007,40.3061,5304.0],["2008-06-17",39.7959,40.3912,38.4354,38.6905,8691.0],["2008-06-18",40.8163,42.517,40.2211,40.9014,24402.0],["2008-06-19",40.3061,41.0714,35.2891,37.1599,17370.0],["2008-06-20",37.3299,37.6701,35.2041,35.9694,15653.0],["2008-06-23",35.8844,36.9048,35.7993,36.1395,5657.0],["2008-06-24",35.4592,36.2245,34.0136,34.0136,9620.0],["2008-06-25",34.0136,36.8197,33.5034,33.6735,11878.0],["2008-06-26",33.1633,33.7585,32.1429,32.3129,8397.0],["2008-06-27",31.9728,34.1837,30.3571,30.8673,115436.0],["2008-06-30",30.1871,31.1224,30.102,30.102,6668.0],["2008-07-01",30.4422,30.7823,26.9558,28.0612,107886.0],["2008-07-02",27.7211,30.8673,26.7007,30.8673,25919.0],["2008-07-03",30.4422,30.7823,27.2959,29.0816,22144.0],["2008-07-07",29.0816,31.8878,27.6361,29.5068,20251.0],["2008-07-08",29.3367,30.6973,28.0612,30.4422,10890.0],["2008-07-09",31.4626,31.4626,28.0612,30.2721,21074.0],["2008-07-10",29.7619,29.8469,25.8503,26.6156,12924.0],["2008-07-11",27.2109,28.3163,24.7449,27.6361,26166.0],["2008-07-14",27.381,28.2313,27.2109,27.9762,10537.0],["2008-07-15",27.1259,27.7211,25.6803,27.466,23355.0],["2008-07-16",32.1429,42.517,30.7823,40.7313,46828.0],["2008-07-17",41.4966,41.4966,36.2245,39.7959,36844.0],["2008-07-18",39.4558,40.051,37.9252,38.0952,11760.0],["2008-07-21",38.8605,39.1156,38.1803,38.1803,7138.0],["2008-07-22",38.1803,44.5578,36.6497,42.7721,27307.0],["2008-07-23",42.9422,43.3673,39.6259,42.0918,32493.0],["2008-07-24",42.517,42.6871,38.6905,39.2007,29612.0],["2008-07-25",39.881,41.5816,39.6259,39.6259,13900.0],["2008-07-28",39.6259,40.3061,37.1599,40.051,20556.0],["2008-07-29",40.3061,42.7721,39.966,39.966,24696.0],["2008-07-30",40.3912,42.432,38.6905,38.6905,24896.0],["2008-07-31",38.6905,41.5816,38.6905,40.3912,25425.0],["2008-08-01",40.3061,40.7313,38.2653,40.2211,20498.0],["2008-08-04",40.6463,42.517,39.881,42.3469,22050.0],["2008-08-05",43.1973,46.0034,42.3469,44.5578,26378.0],["2008-08-06",43.3673,47.619,42.7721,47.619,81520.0],["2008-08-07",45.9184,48.8946,45.8333,46.6837,66491.0],["2008-08-08",46.7687,49.3197,46.7687,49.3197,42324.0],["2008-08-11",49.4898,50.5102,47.534,48.4694,30141.0],["2008-08-12",48.4694,49.2347,47.619,48.7245,22638.0],["2008-08-13",48.3844,52.551,47.449,51.7007,20333.0],["2008-08-14",52.2109,56.3776,51.9558,56.3776,27812.0],["2008-08-15",57.3129,57.6531,54.5918,54.932,18134.0],["2008-08-18",56.1224,56.1224,52.7211,54.2517,22920.0],["2008-08-19",52.1259,55.102,52.1259,53.5714,16041.0],["2008-08-20",53.5714,59.0136,52.7211,57.7381,19228.0],["2008-08-21",56.6327,59.4388,54.8469,57.483,12818.0],["2008-08-22",57.9932,59.5238,56.1224,59.4388,13136.0],["2008-08-25",58.1633,58.7585,55.9524,57.9082,14077.0],["2008-08-26",57.398,59.0136,56.8027,58.1633,8491.0],["2008-08-27",57.8231,59.5238,57.568,59.3537,7891.0],["2008-08-28",59.3537,62.7551,58.6735,62.2449,11290.0],["2008-08-29",62.415,62.9252,60.3741,61.3095,11537.0],["2008-09-02",62.3299,63.8605,61.0544,62.3299,27906.0],["2008-09-03",62.0748,64.1156,60.9694,64.1156,27612.0],["2008-09-04",63.7755,63.7755,60.2041,61.4796,13324.0],["2008-09-05",58.6735,58.9286,52.7211,55.5272,43559.0],["2008-09-08",55.102,59.2687,54.3367,58.5884,14406.0],["2008-09-09",58.5034,59.0986,54.3367,55.2721,44923.0],["2008-09-10",56.6327,58.4184,53.8265,56.9728,24966.0],["2008-09-11",55.2721,57.2279,53.0612,56.7177,22074.0],["2008-09-12",55.6122,58.4184,53.4864,57.0578,14206.0],["2008-09-15",54.2517,55.4422,51.6156,53.7415,12630.0],["2008-09-16",52.7211,52.7211,47.8741,50.7653,24767.0],["2008-09-17",49.8299,50.5952,46.0884,46.0884,28365.0],["2008-09-18",47.619,50.3401,45.8333,49.2347,22803.0],["2008-09-19",50.5952,51.7007,49.7449,51.7007,12430.0],["2008-09-22",50.5952,51.0204,45.6633,48.7245,19992.0],["2008-09-23",47.8741,48.8946,44.898,46.1735,5351.0],["2008-09-24",47.3639,47.3639,44.8129,46.5136,6480.0],["2008-09-25",45.4932,48.8095,44.2177,47.8741,11043.0],["2008-09-26",47.2789,47.2789,44.6429,46.0034,9620.0],["2008-09-29",45.4082,47.619,44.2177,44.2177,9349.0],["2008-09-30",45.4082,46.3435,44.8129,44.983,6774.0],["2008-10-01",45.4082,46.0884,44.7279,44.983,3916.0],["2008-10-02",44.4728,44.4728,42.0068,42.7721,12442.0],["2008-10-03",43.7075,43.7075,41.3265,41.4966,10772.0],["2008-10-06",39.1156,39.7959,36.1395,37.8401,7926.0],["2008-10-07",37.0748,37.8401,34.0136,34.0136,8502.0],["2008-10-08",31.3776,35.6293,30.8673,32.483,6927.0],["2008-10-09",32.8231,36.9898,32.8231,36.9898,17946.0],["2008-10-10",35.7143,36.0544,32.8231,35.6293,10596.0],["2008-10-13",35.6293,36.1395,34.3537,35.034,5774.0],["2008-10-14",34.0136,35.5442,32.483,34.7789,6221.0],["2008-10-15",34.949,34.949,30.6122,30.6973,2964.0],["2008-10-16",30.6122,33.0782,28.5714,33.0782,4798.0],["2008-10-17",32.3129,33.1633,31.2075,32.1429,6727.0],["2008-10-20",32.2279,32.9932,30.6122,30.8673,4163.0],["2008-10-21",30.8673,30.9524,30.102,30.8673,3093.0],["2008-10-22",30.102,30.9524,29.5068,29.7619,6915.0],["2008-10-23",30.017,30.017,27.1259,27.1259,5657.0],["2008-10-24",25.9354,26.7007,23.9796,24.6599,8208.0],["2008-10-27",24.6599,25.3401,23.3844,24.2347,36233.0],["2008-10-28",25.8503,25.8503,24.3197,24.4898,12760.0],["2008-10-29",24.7449,25.1701,24.0646,24.7449,4045.0],["2008-10-30",23.3844,26.3605,23.3844,23.8095,7456.0],["2008-10-31",24.2347,25.0,22.8741,22.8741,21674.0],["2008-11-03",22.8741,23.8946,22.449,22.9592,28318.0],["2008-11-04",25.5102,25.5102,21.3435,21.9388,17370.0],["2008-11-05",22.534,27.2959,22.534,26.3605,30964.0],["2008-11-06",26.3605,27.6361,25.6803,27.2109,26989.0],["2008-11-07",27.8912,30.017,26.6156,26.7007,22967.0],["2008-11-10",26.2755,27.6361,25.2551,25.6803,17452.0],["2008-11-11",24.0646,25.6803,24.0646,25.1701,6797.0],["2008-11-12",25.4252,25.4252,22.0238,22.0238,4481.0],["2008-11-13",22.534,22.534,19.898,21.6837,12571.0],["2008-11-14",21.8537,22.8741,21.5136,22.0238,8150.0],["2008-11-17",21.2585,22.7041,20.4082,20.6633,4610.0],["2008-11-18",20.8333,21.0884,19.2177,19.4728,9761.0],["2008-11-19",20.4082,21.0034,17.1769,17.2619,5668.0],["2008-11-20",17.0068,17.0068,15.5612,15.6463,11760.0],["2008-11-21",15.3912,17.0068,15.3061,15.9014,18134.0],["2008-11-24",15.3061,19.3878,15.3061,19.1327,7785.0],["2008-11-25",19.1327,19.5578,18.7075,19.2177,5069.0],["2008-11-26",19.1327,19.5578,18.7925,18.7925,9549.0],["2008-11-28",19.1327,19.7279,18.4524,18.4524,1552.0],["2008-12-01",18.4524,19.0476,17.0068,17.0068,15688.0],["2008-12-02",17.0068,17.432,16.1565,16.1565,4328.0],["2008-12-03",15.7313,17.6871,15.7313,16.1565,8350.0],["2008-12-04",16.0714,16.4966,15.6463,15.6463,10619.0],["2008-12-05",15.9014,16.0714,14.4558,14.881,5504.0],["2008-12-08",15.3912,15.3912,14.7109,14.7109,4680.0],["2008-12-09",14.1156,15.6463,13.5204,15.051,13794.0],["2008-12-10",15.1361,17.0068,14.7959,17.0068,4857.0],["2008-12-11",17.3469,17.3469,14.7959,14.7959,11572.0],["2008-12-12",14.966,14.966,13.6054,13.8605,4492.0],["2008-12-15",14.0306,14.2007,13.5204,13.6054,4034.0],["2008-12-16",13.2653,14.1156,13.1803,13.6054,3646.0],["2008-12-17",13.3503,13.8605,9.7789,10.119,14194.0],["2008-12-18",10.4592,11.2245,9.4388,10.5442,20980.0],["2008-12-19",11.2245,11.2245,9.2687,10.119,12383.0],["2008-12-22",9.6939,9.8639,8.6735,8.9286,8973.0],["2008-12-23",10.2041,21.1735,10.119,19.5578,69596.0],["2008-12-24",19.1327,20.068,15.9864,19.1327,23026.0],["2008-12-26",19.1327,19.3878,18.1973,18.6224,4586.0],["2008-12-29",18.6224,18.6224,17.1769,17.1769,20016.0],["2008-12-30",16.8367,17.602,16.8367,17.2619,8220.0],["2008-12-31",17.7721,17.8571,15.9864,16.0714,4598.0],["2009-01-02",15.9014,23.0442,15.9014,21.3435,10443.0],["2009-01-05",20.8333,21.3435,19.7279,20.1531,10502.0],["2009-01-06",20.4082,21.2585,20.1531,20.4082,8314.0],["2009-01-07",20.9184,21.4286,20.4082,21.0034,4998.0],["2009-01-08",21.5136,22.3639,21.0034,22.2789,5221.0],["2009-01-09",22.2789,23.3844,21.5136,22.8741,10443.0],["2009-01-12",22.449,23.0442,21.7687,22.2789,8938.0],["2009-01-13",21.6837,21.6837,20.068,21.2585,6350.0],["2009-01-14",21.5136,23.0442,20.6633,22.8741,11619.0],["2009-01-15",22.8741,22.8741,21.2585,22.1939,4551.0],["2009-01-16",21.7687,22.1088,21.5986,22.0238,2717.0],["2009-01-20",22.3639,22.534,20.8333,21.4286,2070.0],["2009-01-21",20.9184,21.0884,19.983,20.4932,3857.0],["2009-01-22",21.0034,23.4694,20.4932,22.9592,4163.0],["2009-01-23",22.3639,23.1293,20.8333,20.8333,4069.0],["2009-01-26",20.4082,21.6837,19.983,21.3435,2728.0],["2009-01-27",21.2585,21.6837,20.8333,21.3435,4281.0],["2009-01-28",21.3435,21.9388,21.3435,21.6837,4998.0],["2009-01-29",21.3435,21.3435,19.3878,19.7279,3657.0],["2009-01-30",19.4728,21.1735,19.2177,20.2381,2893.0],["2009-02-02",19.8129,21.8537,19.2177,21.8537,4751.0],["2009-02-03",21.8537,22.619,20.9184,22.534,3116.0],["2009-02-04",23.0442,23.0442,21.0034,21.0884,6280.0],["2009-02-05",21.1735,21.4286,20.4932,20.6633,11972.0],["2009-02-06",20.4932,20.6633,19.4728,20.4082,5586.0],["2009-02-09",19.898,20.068,19.1327,19.8129,5386.0],["2009-02-10",20.068,20.6633,19.5578,19.5578,6092.0],["2009-02-11",20.068,20.4082,19.3027,19.7279,2340.0],["2009-02-12",19.898,19.898,19.5578,19.8129,1482.0],["2009-02-13",19.898,20.6633,19.5578,20.6633,4516.0],["2009-02-17",19.5578,19.898,17.517,17.6871,5257.0],["2009-02-18",17.602,19.8129,17.517,19.3878,8726.0],["2009-02-19",19.3878,19.3878,17.0068,17.517,5386.0],["2009-02-20",17.7721,17.8571,17.1769,17.8571,2622.0],["2009-02-23",17.602,17.7721,15.3061,15.3061,3810.0],["2009-02-24",14.881,16.6667,14.3707,15.3061,5845.0],["2009-02-25",15.3912,16.4116,15.3912,16.0714,682.0],["2009-02-26",15.7313,15.7313,14.966,15.051,1599.0],["2009-02-27",15.051,15.6463,13.4354,13.4354,1964.0],["2009-03-02",12.585,13.8605,11.9048,13.0952,1670.0],["2009-03-03",12.6701,12.7551,11.4796,11.4796,3575.0],["2009-03-04",11.9048,12.0748,10.6293,10.6293,1411.0],["2009-03-05",10.2041,11.6497,10.2041,11.6497,1987.0],["2009-03-06",11.0544,11.9048,11.0544,11.5646,3751.0],["2009-03-09",11.5646,12.415,11.5646,12.3299,1576.0],["2009-03-10",12.2449,13.3503,12.1599,12.7551,5045.0],["2009-03-11",12.8401,13.9456,12.7551,12.7551,5104.0],["2009-03-12",12.7551,13.1803,12.7551,12.7551,15923.0],["2009-03-13",13.1803,13.1803,12.2449,12.6701,7080.0],["2009-03-16",12.585,13.0102,12.3299,12.7551,7691.0],["2009-03-17",12.7551,13.3503,12.7551,13.1803,2799.0],["2009-03-18",13.4354,21.6837,13.4354,21.5986,5657.0],["2009-03-19",22.1088,26.2755,20.4082,20.4932,13971.0],["2009-03-20",20.5782,22.534,19.3027,22.534,6397.0],["2009-03-23",21.9388,22.1939,21.2585,21.6837,3810.0],["2009-03-24",20.9184,21.6837,19.1327,19.1327,3798.0],["2009-03-25",19.2177,21.3435,18.7075,21.0034,3469.0],["2009-03-26",20.8333,21.0884,20.2381,21.0034,1282.0],["2009-03-27",21.1735,22.534,21.1735,22.534,1141.0],["2009-03-30",22.534,22.534,21.8537,22.1939,1223.0],["2009-03-31",22.1939,22.534,21.2585,22.1939,1423.0],["2009-04-01",21.7687,22.534,21.7687,22.534,647.0],["2009-04-02",22.619,28.0612,22.619,27.2959,8161.0],["2009-04-03",26.5306,27.2109,26.1054,26.1054,5057.0],["2009-04-06",24.6599,25.6803,24.6599,25.4252,2140.0],["2009-04-07",25.4252,25.5952,25.0,25.085,2270.0],["2009-04-08",24.5748,24.6599,23.5544,24.0646,1976.0],["2009-04-09",26.5306,27.551,26.5306,26.6156,10349.0],["2009-04-13",27.0408,27.6361,26.4456,26.5306,4057.0],["2009-04-14",26.5306,26.7007,26.1905,26.2755,13418.0],["2009-04-15",27.0408,27.6361,26.6156,27.2109,4645.0],["2009-04-16",27.2109,27.6361,27.0408,27.551,1258.0],["2009-04-17",27.2109,30.8673,27.2109,29.3367,7315.0],["2009-04-20",29.2517,29.6769,27.2959,27.8061,2082.0],["2009-04-21",27.466,28.3163,26.7857,28.1463,3258.0],["2009-04-22",28.8265,29.0816,27.1259,28.7415,4257.0],["2009-04-23",28.7415,29.2517,26.7007,26.7007,4833.0],["2009-04-24",26.3605,27.6361,25.9354,26.5306,1882.0],["2009-04-27",26.4456,26.7007,25.7653,26.3605,3740.0],["2009-04-28",25.9354,26.5306,25.5102,25.6803,3281.0],["2009-04-29",25.8503,27.381,25.5102,25.7653,3093.0],["2009-04-30",25.8503,28.4014,25.7653,26.6156,5762.0],["2009-05-01",26.7857,27.9762,26.7857,27.9762,2011.0],["2009-05-04",27.9762,29.2517,26.9558,29.2517,2916.0],["2009-05-05",27.8912,33.0782,27.2109,32.398,5363.0],["2009-05-06",32.3129,38.3503,32.2279,37.585,7468.0],["2009-05-07",37.6701,38.0102,33.9286,33.9286,5163.0],["2009-05-08",36.1395,39.1156,29.8469,30.2721,8220.0],["2009-05-11",30.7823,33.1633,29.7619,29.7619,5139.0],["2009-05-12",29.6769,29.8469,27.6361,27.8061,6374.0],["2009-05-13",27.466,27.6361,25.085,25.085,13406.0],["2009-05-14",26.2755,26.3605,25.085,25.9354,3693.0],["2009-05-15",25.7653,26.3605,20.4082,20.4082,9396.0],["2009-05-18",20.068,26.1054,19.1327,24.6599,13265.0],["2009-05-19",25.5102,26.4456,25.0,25.5102,2916.0],["2009-05-20",25.4252,25.6803,22.9592,25.4252,6021.0],["2009-05-21",24.0646,24.5748,23.0442,23.7245,6927.0],["2009-05-22",23.1293,25.8503,23.1293,25.8503,3810.0],["2009-05-26",25.5102,26.3605,25.3401,25.6803,1905.0],["2009-05-27",25.5102,27.1259,24.7449,27.1259,7326.0],["2009-05-28",26.7007,26.7007,25.2551,25.6803,4939.0],["2009-05-29",25.8503,26.9558,24.7449,26.9558,4057.0],["2009-06-01",26.3605,26.6156,25.5952,26.2755,2293.0],["2009-06-02",26.0204,26.0204,24.5748,24.5748,3751.0],["2009-06-03",25.4252,25.4252,24.2347,24.5748,5621.0],["2009-06-04",25.0,25.3401,24.2347,24.6599,23932.0],["2009-06-05",25.5102,26.7857,23.9796,26.7857,7021.0],["2009-06-08",26.7857,28.0612,26.1054,27.6361,5515.0],["2009-06-09",27.6361,28.1463,27.551,27.6361,3893.0],["2009-06-10",27.6361,27.6361,26.7857,27.551,6092.0],["2009-06-11",27.2959,28.3163,27.2959,27.8912,5174.0],["2009-06-12",27.6361,28.3163,26.4456,28.1463,5551.0],["2009-06-15",28.1463,28.1463,24.0646,24.0646,7938.0],["2009-06-16",23.7245,24.915,23.7245,24.7449,2140.0],["2009-06-17",24.3197,25.6803,24.3197,25.6803,4398.0],["2009-06-18",25.5102,26.1905,25.5102,26.0204,4728.0],["2009-06-19",26.0204,26.4456,25.6803,26.4456,8279.0],["2009-06-22",25.7653,25.8503,23.6395,23.6395,5151.0],["2009-06-23",24.1497,26.3605,23.8095,24.3197,5927.0],["2009-06-24",24.4898,25.9354,23.8946,24.3197,5457.0],["2009-06-25",24.6599,24.915,23.8095,23.8095,4292.0],["2009-06-26",24.0646,26.7857,23.8095,26.7857,108298.0],["2009-06-29",26.1905,26.3605,24.3197,26.2755,9455.0],["2009-06-30",26.3605,26.8707,25.4252,25.5102,4598.0],["2009-07-01",26.1054,28.0612,25.5952,27.551,5974.0],["2009-07-02",28.0612,29.2517,25.4252,25.4252,8973.0],["2009-07-06",25.6803,28.4864,25.1701,26.9558,6033.0],["2009-07-07",27.2109,28.6565,25.4252,25.4252,6562.0],["2009-07-08",25.9354,27.0408,25.4252,26.1054,7021.0],["2009-07-09",26.2755,27.551,25.5952,26.1054,4386.0],["2009-07-10",25.9354,26.8707,25.6803,26.6156,5527.0],["2009-07-13",26.3605,27.9762,26.0204,27.8061,2540.0],["2009-07-14",27.8912,28.3163,27.2109,27.6361,2928.0],["2009-07-15",27.8061,28.8265,27.551,28.8265,8350.0],["2009-07-16",28.8265,29.7619,28.0612,29.7619,5327.0],["2009-07-17",29.8469,31.8878,29.1667,30.017,6833.0],["2009-07-20",30.6973,31.8878,28.7415,29.8469,4880.0],["2009-07-21",30.5272,30.9524,29.2517,30.102,3328.0],["2009-07-22",30.1871,30.3571,29.0816,29.5068,1764.0],["2009-07-23",29.5068,30.017,28.6565,29.0816,4810.0],["2009-07-24",29.0816,30.5272,28.9116,30.5272,2434.0],["2009-07-27",30.5272,34.7789,30.2721,34.2687,6527.0],["2009-07-28",34.0136,34.0136,31.8027,33.6735,8185.0],["2009-07-29",33.5884,33.5884,32.568,32.8231,3634.0],["2009-07-30",33.4184,34.0136,32.398,33.6735,6762.0],["2009-07-31",33.5034,34.0136,33.4184,33.9286,7009.0],["2009-08-03",34.0136,34.0136,32.8231,33.5884,4575.0],["2009-08-04",33.3333,33.7585,32.8231,33.7585,1164.0],["2009-08-05",33.7585,33.8435,32.7381,33.2483,3681.0],["2009-08-06",34.8639,34.8639,30.2721,31.9728,7056.0],["2009-08-07",31.9728,34.3537,31.7177,33.0782,7115.0],["2009-08-10",33.3333,33.7585,31.4626,33.6735,4375.0],["2009-08-11",33.5034,33.9286,32.483,32.8231,4410.0],["2009-08-12",32.9082,34.949,32.9082,33.8435,6974.0],["2009-08-13",34.0136,36.2245,33.6735,34.7789,3105.0],["2009-08-14",34.7789,36.1395,34.0986,34.949,6762.0],["2009-08-17",34.4388,37.3299,34.0986,36.0544,5233.0],["2009-08-18",36.3095,42.432,35.2891,41.4966,8314.0],["2009-08-19",41.5816,43.3673,38.6054,43.0272,9337.0],["2009-08-20",42.517,44.2177,41.6667,43.3673,13054.0],["2009-08-21",41.2415,46.7687,40.9014,46.6837,11725.0],["2009-08-24",46.3435,46.3435,42.517,43.0272,11889.0],["2009-08-25",43.0272,44.6429,41.4966,42.432,9055.0],["2009-08-26",42.432,45.6633,42.432,45.4082,6468.0],["2009-08-27",44.6429,46.7687,42.9422,46.4286,7491.0],["2009-08-28",46.6837,46.6837,44.983,45.9184,7032.0],["2009-08-31",44.8129,47.3639,44.4728,46.1735,12983.0],["2009-09-01",46.0884,48.4694,43.4524,45.5782,10643.0],["2009-09-02",45.5782,47.8741,44.5578,47.0238,7597.0],["2009-09-03",47.619,48.3844,46.2585,47.3639,5468.0],["2009-09-04",48.2993,50.4252,47.534,47.7891,6280.0],["2009-09-08",47.3639,47.3639,43.7925,45.6633,11878.0],["2009-09-09",45.3231,46.0034,44.0476,45.6633,4434.0],["2009-09-10",45.6633,46.7687,44.898,46.2585,9020.0],["2009-09-11",45.8333,46.7687,45.1531,45.8333,5221.0],["2009-09-14",42.6871,45.4082,41.2415,43.9626,13289.0],["2009-09-15",43.2823,44.0476,41.6667,41.8367,9937.0],["2009-09-16",42.517,42.517,40.1361,40.3912,3963.0],["2009-09-17",40.2211,40.4762,36.7347,36.9898,5116.0],["2009-09-18",36.9898,40.5612,36.9898,39.5408,9243.0],["2009-09-21",38.8605,40.4762,34.949,34.949,7221.0],["2009-09-22",34.949,38.1803,34.8639,37.3299,3704.0],["2009-09-23",37.585,39.6259,37.2449,39.2007,6974.0],["2009-09-24",39.3707,42.0918,38.1803,38.4354,7773.0],["2009-09-25",38.5204,38.7755,35.7993,37.1599,5809.0],["2009-09-28",37.585,39.1156,37.3299,38.0952,2940.0],["2009-09-29",38.0102,38.5204,35.5442,35.7143,9702.0],["2009-09-30",35.6293,35.7143,33.1633,34.0986,5598.0],["2009-10-01",33.8435,34.0986,30.6122,30.6122,3822.0],["2009-10-02",30.6122,31.8878,30.6122,30.7823,3222.0],["2009-10-05",30.8673,34.4388,30.6122,34.0136,4680.0],["2009-10-06",33.6735,35.034,32.9082,33.5884,5339.0],["2009-10-07",33.4184,33.4184,30.5272,31.2925,6115.0],["2009-10-08",31.6327,31.9728,29.5918,29.5918,4575.0],["2009-10-09",29.6769,30.6122,29.5068,30.6122,2552.0],["2009-10-12",30.6122,30.9524,28.4864,29.4218,5374.0],["2009-10-13",29.2517,29.5918,27.381,28.4014,6821.0],["2009-10-14",28.7415,30.8673,28.7415,30.8673,4927.0],["2009-10-15",30.6122,30.9524,30.4422,30.9524,2070.0],["2009-10-16",30.7823,30.8673,29.0816,29.0816,3516.0],["2009-10-19",29.5068,29.5068,27.466,27.6361,7973.0],["2009-10-20",27.9762,28.2313,27.381,27.8912,2717.0],["2009-10-21",27.8061,28.6565,25.5102,25.6803,11113.0],["2009-10-22",25.5102,26.1054,25.2551,25.9354,4081.0],["2009-10-23",25.8503,26.6156,25.3401,25.3401,5221.0],["2009-10-26",25.3401,25.6803,23.4694,23.4694,3081.0],["2009-10-27",23.8095,25.6803,22.449,24.5748,5116.0],["2009-10-28",24.6599,26.0204,24.1497,24.8299,3163.0],["2009-10-29",25.0,26.4456,25.0,25.5102,4316.0],["2009-10-30",25.0,25.5952,24.4898,24.915,3575.0],["2009-11-02",25.085,25.9354,24.7449,25.9354,1411.0],["2009-11-03",25.5102,25.5102,23.8095,25.3401,2670.0],["2009-11-04",25.6803,25.6803,24.4048,25.0,3234.0],["2009-11-05",24.6599,27.2959,23.8946,27.2959,4786.0],["2009-11-06",27.8061,29.5068,27.2959,28.9116,5139.0],["2009-11-09",29.5918,29.5918,27.8061,29.5918,3716.0],["2009-11-10",28.9116,30.1871,28.4014,28.4864,4680.0],["2009-11-11",29.0816,29.932,28.4864,29.5918,5339.0],["2009-11-12",29.5918,29.6769,26.5306,26.6156,4010.0],["2009-11-13",26.7857,27.6361,25.5102,26.0204,4022.0],["2009-11-16",26.7857,29.3367,26.1905,27.8061,3610.0],["2009-11-17",27.6361,29.3367,27.6361,28.8265,1846.0],["2009-11-18",28.7415,28.7415,26.3605,27.381,2799.0],["2009-11-19",27.381,27.381,26.0204,26.0204,3904.0],["2009-11-20",25.8503,25.8503,24.8299,25.085,2881.0],["2009-11-23",25.5102,25.5102,24.3197,24.915,2928.0],["2009-11-24",24.915,24.915,24.2347,24.7449,2928.0],["2009-11-25",24.3197,25.1701,23.8095,23.8946,4339.0],["2009-11-27",23.9796,24.0646,22.619,22.7041,2987.0],["2009-11-30",27.2959,27.2959,22.534,22.534,4375.0],["2009-12-01",22.534,23.8095,22.2789,22.449,3693.0],["2009-12-02",22.534,24.0646,22.1088,22.8741,2822.0],["2009-12-03",22.8741,23.8095,22.619,22.619,2846.0],["2009-12-04",23.6395,26.3605,23.2993,26.3605,5174.0],["2009-12-07",26.7857,27.551,25.7653,27.551,4728.0],["2009-12-08",27.381,27.381,24.8299,25.0,3116.0],["2009-12-09",25.0,26.3605,23.6395,23.8095,6738.0],["2009-12-10",23.8946,25.085,22.3639,22.7041,9126.0],["2009-12-11",22.7041,24.0646,22.7041,23.5544,2199.0],["2009-12-14",23.2143,25.6803,23.2143,25.6803,4257.0],["2009-12-15",25.6803,26.7007,24.3197,24.3197,5174.0],["2009-12-16",24.8299,25.7653,24.1497,24.5748,6045.0],["2009-12-17",24.8299,26.0204,24.7449,25.5102,3728.0],["2009-12-18",25.7653,26.7857,25.5102,26.5306,8961.0],["2009-12-21",26.3605,29.3367,26.0204,28.9116,7973.0],["2009-12-22",28.9116,28.9116,25.8503,25.8503,3069.0],["2009-12-23",25.6803,27.381,25.0,26.9558,2881.0],["2009-12-24",27.0408,27.2959,26.6156,27.1259,318.0],["2009-12-28",27.381,28.9116,26.8707,27.2109,2117.0],["2009-12-29",27.381,27.381,26.1054,26.3605,4845.0],["2009-12-30",26.1905,27.0408,26.0204,27.0408,2964.0],["2009-12-31",27.466,27.466,23.5544,23.5544,5080.0],["2010-01-04",24.3197,26.3605,24.3197,26.1905,4304.0],["2010-01-05",26.9558,26.9558,25.5952,25.5952,3046.0],["2010-01-06",25.4252,26.1054,24.2347,24.5748,5610.0],["2010-01-07",24.6599,26.7007,24.6599,26.5306,4927.0],["2010-01-08",26.3605,26.8707,24.7449,25.5952,4222.0],["2010-01-11",25.5952,26.3605,24.8299,25.3401,6386.0],["2010-01-12",25.085,26.2755,25.085,26.1054,2728.0],["2010-01-13",26.0204,26.4456,25.7653,25.7653,6245.0],["2010-01-14",25.9354,27.2109,25.7653,26.0204,4092.0],["2010-01-15",25.5102,26.5306,25.5102,25.9354,10843.0],["2010-01-19",26.1054,28.4864,25.4252,26.1054,19204.0],["2010-01-20",25.6803,26.1054,25.1701,25.4252,5080.0],["2010-01-21",25.3401,25.7653,24.6599,24.6599,4986.0],["2010-01-22",24.8299,24.8299,21.3435,22.1939,13700.0],["2010-01-25",22.7891,24.0646,22.1939,22.9592,12771.0],["2010-01-26",22.449,23.9796,21.9388,23.8946,17322.0],["2010-01-27",23.4694,25.5102,21.6837,25.1701,9643.0],["2010-01-28",25.1701,25.7653,23.4694,24.3197,4457.0],["2010-01-29",24.4048,24.4898,23.6395,24.1497,3469.0],["2010-02-01",24.8299,25.0,24.4048,24.8299,4504.0],["2010-02-02",24.7449,26.3605,24.2347,25.9354,8338.0],["2010-02-03",25.6803,25.9354,25.0,25.1701,7691.0],["2010-02-04",24.915,25.9354,24.3197,24.8299,6444.0],["2010-02-05",25.0,25.6803,23.0442,25.1701,4763.0],["2010-02-08",25.085,25.5952,23.2143,25.3401,4175.0],["2010-02-09",25.8503,26.0204,25.1701,25.8503,2646.0],["2010-02-10",25.7653,25.7653,24.6599,25.1701,4128.0],["2010-02-11",25.1701,26.1054,25.0,25.085,9067.0],["2010-02-12",24.915,25.2551,23.9796,24.2347,5351.0],["2010-02-16",24.8299,24.8299,23.2143,23.3844,2987.0],["2010-02-17",24.6599,25.9354,24.4898,25.6803,16194.0],["2010-02-18",25.5952,25.6803,25.085,25.2551,3316.0],["2010-02-19",25.2551,25.5952,24.915,25.085,2352.0],["2010-02-22",25.085,25.6803,24.7449,25.085,1682.0],["2010-02-23",25.6803,27.466,24.3197,27.2109,10560.0],["2010-02-24",26.7857,27.8061,26.7857,27.6361,4810.0],["2010-02-25",27.2109,27.551,26.7857,27.551,2599.0],["2010-02-26",27.551,29.6769,27.551,29.5068,8702.0],["2010-03-01",29.5918,31.6327,29.5068,31.6327,13336.0],["2010-03-02",31.8878,33.9286,31.3776,32.7381,6703.0],["2010-03-03",33.2483,33.2483,31.8027,32.1429,6891.0],["2010-03-04",31.7177,32.1429,29.7619,30.6122,8691.0],["2010-03-05",30.8673,33.7585,30.6122,33.2483,8291.0],["2010-03-08",33.0782,33.4184,32.3129,33.1633,6915.0],["2010-03-09",32.9932,34.8639,32.9932,34.5238,10419.0],["2010-03-10",34.6939,34.8639,33.1633,34.0986,10455.0],["2010-03-11",33.8435,34.3537,33.4184,34.3537,2281.0],["2010-03-12",34.4388,34.949,33.6735,34.3537,4633.0],["2010-03-15",34.2687,34.4388,33.6735,34.2687,1835.0],["2010-03-16",34.3537,34.5238,33.5884,34.4388,2540.0],["2010-03-17",34.6088,34.6088,32.2279,33.7585,9138.0],["2010-03-18",33.7585,34.4388,32.398,32.398,8949.0],["2010-03-19",31.0374,33.2483,31.0374,31.0374,16393.0],["2010-03-22",30.4422,31.2925,29.4218,30.7823,13477.0],["2010-03-23",30.8673,33.7585,30.8673,33.5884,6539.0],["2010-03-24",33.5884,33.9286,32.0578,32.0578,4092.0],["2010-03-25",32.3129,32.568,30.4422,30.8673,13206.0],["2010-03-26",30.2721,31.3776,29.8469,30.7823,14265.0],["2010-03-29",31.0374,31.8027,30.1871,31.7177,8208.0],["2010-03-30",31.6327,32.2279,31.5476,31.9728,4210.0],["2010-03-31",31.8027,32.7381,31.2075,32.398,8256.0],["2010-04-01",32.568,34.1837,31.8878,33.6735,7644.0],["2010-04-05",33.7585,38.0102,33.7585,37.9252,8949.0],["2010-04-06",37.7551,37.7551,35.7993,36.3946,10266.0],["2010-04-07",36.1395,36.6497,35.5442,36.2245,6727.0],["2010-04-08",35.9694,38.6905,35.9694,38.6905,8761.0],["2010-04-09",39.1156,41.9218,38.6905,41.8367,15065.0],["2010-04-12",42.517,43.9626,41.8367,42.1769,14030.0],["2010-04-13",42.3469,44.6429,42.3469,44.2177,11395.0],["2010-04-14",45.068,46.4286,43.1973,44.2177,20262.0],["2010-04-15",45.5782,45.5782,40.9014,42.517,14594.0],["2010-04-16",42.432,42.9422,39.6259,41.2415,11384.0],["2010-04-19",40.4762,42.3469,39.2857,41.6667,14900.0],["2010-04-20",42.0918,44.5578,42.0918,43.2823,19369.0],["2010-04-21",42.8571,45.5782,42.8571,45.4932,8444.0],["2010-04-22",45.4932,46.7687,44.983,46.7687,10231.0],["2010-04-23",47.1088,49.5748,47.1088,49.4898,9432.0],["2010-04-26",50.9354,53.7415,50.1701,50.5102,34845.0],["2010-04-27",51.1054,52.8061,46.2585,46.6837,28883.0],["2010-04-28",46.6837,49.5748,43.6224,45.068,15606.0],["2010-04-29",46.2585,47.1088,43.7925,46.9388,13900.0],["2010-04-30",46.6837,47.8741,42.432,42.602,18498.0],["2010-05-03",42.0918,46.1735,40.7313,44.5578,14853.0],["2010-05-04",43.2823,43.9626,41.9218,42.517,13689.0],["2010-05-05",42.6871,42.7721,40.1361,42.2619,13853.0],["2010-05-06",39.7959,43.6224,21.3435,34.0136,42360.0],["2010-05-07",33.6735,35.7143,30.6122,31.4626,49404.0],["2010-05-10",32.9932,33.9286,31.4626,31.4626,17428.0],["2010-05-11",31.4626,32.2279,31.0374,31.0374,11960.0],["2010-05-12",30.7823,36.8197,30.7823,34.949,19439.0],["2010-05-13",34.6088,39.2857,34.2687,36.3946,15511.0],["2010-05-14",36.1395,36.2245,33.3333,34.2687,12701.0],["2010-05-17",34.0986,35.2041,32.3129,34.8639,7856.0],["2010-05-18",35.4592,36.0544,33.2483,33.6735,7562.0],["2010-05-19",33.3333,33.3333,31.2925,32.398,5998.0],["2010-05-20",31.2075,31.4626,29.6769,29.7619,16970.0],["2010-05-21",29.0816,31.2075,28.3163,29.6769,15182.0],["2010-05-24",30.102,30.1871,28.4864,28.9966,13254.0],["2010-05-25",27.466,29.2517,27.0408,29.1667,7879.0],["2010-05-26",29.6769,31.6327,29.4218,30.2721,22579.0],["2010-05-27",31.1224,32.7381,30.6122,32.568,7421.0],["2010-05-28",32.398,32.9082,31.5476,31.5476,6362.0],["2010-06-01",30.8673,31.2075,28.7415,28.8265,10878.0],["2010-06-02",28.9966,30.3571,27.9762,30.1871,3011.0],["2010-06-03",30.1871,30.6122,29.5918,30.4422,3128.0],["2010-06-04",28.9966,29.6769,27.8061,27.8912,6644.0],["2010-06-07",28.0612,28.1463,25.5102,25.5952,16829.0],["2010-06-08",25.5952,26.6156,25.5102,26.0204,10349.0],["2010-06-09",26.1905,29.7619,26.1905,27.8912,7844.0],["2010-06-10",28.4864,29.3367,27.8912,29.2517,6515.0],["2010-06-11",28.7415,31.3776,28.7415,30.4422,8455.0],["2010-06-14",30.8673,30.8673,27.2109,27.6361,10478.0],["2010-06-15",28.1463,28.8265,26.0204,28.8265,8914.0],["2010-06-16",28.3163,28.7415,26.8707,28.3163,7197.0],["2010-06-17",28.4864,29.3367,27.6361,29.3367,10149.0],["2010-06-18",29.2517,29.2517,26.9558,27.2109,7550.0],["2010-06-21",28.0612,28.0612,25.7653,25.7653,8667.0],["2010-06-22",25.6803,26.6156,25.6803,26.1054,4575.0],["2010-06-23",25.9354,26.0204,25.5102,25.5952,8338.0],["2010-06-24",25.5952,26.7857,25.4252,25.5102,3634.0],["2010-06-25",25.6803,26.5306,24.4898,25.0,42242.0],["2010-06-28",25.085,25.5102,24.4048,24.4048,4175.0],["2010-06-29",24.1497,24.1497,22.0238,22.0238,13077.0],["2010-06-30",22.1939,23.4694,22.1939,22.3639,3810.0],["2010-07-01",22.7891,23.0442,21.2585,21.4286,7538.0],["2010-07-02",21.3435,21.9388,19.5578,20.5782,18204.0],["2010-07-06",21.0884,22.534,19.5578,19.7279,10655.0],["2010-07-07",19.983,20.9184,19.0476,20.6633,9573.0],["2010-07-08",21.0884,24.4048,21.0884,24.4048,11113.0],["2010-07-09",24.7449,25.7653,24.4048,25.4252,6715.0],["2010-07-12",25.2551,25.3401,22.7891,22.9592,5974.0],["2010-07-13",23.8095,25.3401,23.4694,25.085,7056.0],["2010-07-14",25.085,25.4252,24.1497,24.915,5233.0],["2010-07-15",25.4252,25.4252,23.6395,24.2347,4292.0],["2010-07-16",23.8946,24.4898,22.2789,22.534,10055.0],["2010-07-19",22.534,22.7891,21.5136,22.0238,6562.0],["2010-07-20",21.5136,23.3844,21.5136,21.8537,9267.0],["2010-07-21",22.1939,22.9592,21.3435,21.3435,4645.0],["2010-07-22",28.9966,31.1224,28.9116,31.1224,89235.0],["2010-07-23",30.4422,33.4184,30.3571,33.2483,23179.0],["2010-07-26",33.1633,33.6735,31.2925,32.9082,27612.0],["2010-07-27",33.3333,33.3333,30.2721,31.0374,21180.0],["2010-07-28",30.8673,31.2075,30.7823,30.9524,5562.0],["2010-07-29",30.9524,32.0578,30.6973,31.3776,4469.0],["2010-07-30",30.9524,31.6327,30.6122,31.5476,9243.0],["2010-08-02",31.2075,32.2279,31.1224,31.7177,15264.0],["2010-08-03",31.6327,31.8878,31.2925,31.6327,3928.0],["2010-08-04",31.9728,32.0578,31.3776,31.9728,10760.0],["2010-08-05",31.6327,31.6327,30.3571,30.5272,7785.0],["2010-08-06",30.3571,30.7823,30.3571,30.6122,7221.0],["2010-08-09",30.9524,30.9524,30.6122,30.7823,7844.0],["2010-08-10",30.9524,31.5476,30.7823,31.0374,7515.0],["2010-08-11",30.102,30.9524,29.7619,30.6122,10055.0],["2010-08-12",30.1871,30.6973,29.4218,29.6769,53049.0],["2010-08-13",29.5918,30.9524,28.8265,28.8265,57918.0],["2010-08-16",29.2517,29.3367,28.8265,28.9116,36632.0],["2010-08-17",28.9116,29.3367,28.8265,28.9966,21497.0],["2010-08-18",28.9116,29.0816,28.9116,28.9966,4175.0],["2010-08-19",28.9116,29.6769,28.8265,28.8265,43453.0],["2010-08-20",28.9116,28.9116,27.8912,28.0612,62528.0],["2010-08-23",28.1463,29.0816,26.7007,27.2959,22297.0],["2010-08-24",27.2959,27.551,26.7007,27.1259,4187.0],["2010-08-25",26.8707,27.8061,26.8707,27.2109,5374.0],["2010-08-26",27.2109,27.6361,26.8707,26.9558,3163.0],["2010-08-27",27.466,28.1463,27.381,28.1463,3728.0],["2010-08-30",28.1463,28.9116,28.1463,28.8265,11501.0],["2010-08-31",28.7415,28.9116,28.6565,28.9116,4575.0],["2010-09-01",28.9116,28.9116,28.8265,28.9116,4104.0],["2010-09-02",28.8265,29.4218,28.8265,29.3367,8926.0],["2010-09-03",29.5068,29.8469,28.6565,28.7415,38796.0],["2010-09-07",28.5714,29.2517,28.5714,28.9116,3163.0],["2010-09-08",28.9116,29.0816,28.7415,28.9116,4234.0],["2010-09-09",28.9966,29.1667,28.7415,29.1667,9361.0],["2010-09-10",29.0816,29.0816,28.7415,28.8265,4810.0],["2010-09-13",29.2517,29.2517,28.6565,28.7415,8514.0],["2010-09-14",28.8265,28.9116,28.7415,28.8265,3669.0],["2010-09-15",29.2517,29.2517,28.6565,28.6565,3810.0],["2010-09-16",28.6565,28.8265,28.4864,28.8265,8749.0],["2010-09-17",29.0816,29.0816,28.6565,28.9116,6268.0],["2010-09-20",28.9116,28.9966,28.8265,28.8265,5586.0],["2010-09-21",28.9116,29.0816,28.8265,28.8265,4128.0],["2010-09-22",28.8265,29.0816,28.8265,28.9116,1740.0],["2010-09-23",33.7585,34.8639,33.7585,33.8435,38596.0],["2010-09-24",33.9286,33.9286,33.7585,33.7585,6786.0],["2010-09-27",33.7585,33.9286,33.7585,33.8435,21932.0],["2010-09-28",33.8435,33.9286,33.7585,33.9286,6009.0],["2010-09-29",33.8435,33.9286,33.8435,33.8435,11348.0],["2010-09-30",33.8435,33.9286,33.8435,33.9286,7326.0],["2010-10-01",33.9286,34.0136,33.8435,34.0136,6821.0],["2010-10-04",34.0136,34.0136,33.8435,34.0136,8479.0],["2010-10-05",33.9286,34.0136,33.8435,33.8435,5927.0],["2010-10-06",33.8435,34.0136,33.8435,34.0136,5786.0],["2010-10-07",34.0136,34.0136,33.8435,33.8435,4469.0],["2010-10-08",33.8435,34.0136,33.8435,34.0136,6868.0],["2010-10-11",33.9286,33.9286,33.7585,33.7585,5527.0],["2010-10-12",33.8435,33.9286,33.7585,33.8435,8714.0],["2010-10-13",33.8435,33.9286,33.7585,33.7585,7950.0],["2010-10-14",33.8435,33.9286,33.8435,33.8435,3951.0],["2010-10-15",33.9286,33.9286,33.8435,33.9286,5974.0],["2010-10-18",33.9286,33.9286,33.6735,33.6735,29635.0],["2010-10-19",28.8265,29.7619,25.0,26.7857,72159.0],["2010-10-20",27.2109,27.2109,25.8503,26.1054,24343.0],["2010-10-21",26.4456,26.5306,25.7653,25.8503,13536.0],["2010-10-22",25.8503,25.8503,25.5102,25.6803,21909.0],["2010-10-25",25.9354,25.9354,25.3401,25.5952,17299.0],["2010-10-26",25.3401,25.5102,25.1701,25.5102,13724.0],["2010-10-27",25.3401,25.5102,25.1701,25.5102,39878.0],["2010-10-28",25.6803,26.0204,25.1701,25.6803,26895.0],["2010-10-29",25.5102,26.7857,25.5102,26.7857,20404.0],["2010-11-01",26.7857,27.1259,25.9354,26.3605,12289.0],["2010-11-02",26.7007,27.8912,26.5306,27.6361,26095.0],["2010-11-03",27.6361,28.0612,26.7857,27.2959,15253.0],["2010-11-04",28.1463,28.2313,27.551,28.0612,15453.0],["2010-11-05",28.2313,28.6565,27.7211,28.5714,26507.0],["2010-11-08",28.7415,28.7415,28.2313,28.4014,8738.0],["2010-11-09",28.4864,29.1667,28.4864,28.4864,16617.0],["2010-11-10",28.4864,28.9966,28.4864,28.9116,9678.0],["2010-11-11",28.4014,28.9116,28.0612,28.8265,3669.0],["2010-11-12",28.3163,28.4864,28.3163,28.4014,7409.0],["2010-11-15",28.7415,28.9966,28.7415,28.9966,8902.0],["2010-11-16",28.5714,29.1667,28.4864,29.0816,25872.0],["2010-11-17",29.2517,29.2517,28.9116,29.0816,11819.0],["2010-11-18",29.4218,29.6769,29.1667,29.6769,11595.0],["2010-11-19",29.4218,30.5272,29.3367,30.5272,12548.0],["2010-11-22",30.3571,31.8027,30.1871,31.7177,20133.0],["2010-11-23",31.4626,31.8878,30.6973,31.5476,37550.0],["2010-11-24",31.4626,32.1429,31.4626,32.1429,7397.0],["2010-11-26",31.8027,32.568,31.8027,32.1429,2211.0],["2010-11-29",31.8878,32.0578,31.2075,31.9728,13736.0],["2010-11-30",31.5476,31.9728,31.3776,31.8878,11243.0],["2010-12-01",31.7177,31.8878,31.2075,31.3776,16264.0],["2010-12-02",31.4626,31.9728,31.4626,31.8878,6950.0],["2010-12-03",31.7177,31.8878,29.6769,30.4422,31199.0],["2010-12-06",30.1871,31.2925,29.932,31.2925,7056.0],["2010-12-07",31.5476,31.5476,30.6973,31.2075,3175.0],["2010-12-08",31.2925,31.4626,30.8673,31.3776,2964.0],["2010-12-09",31.3776,31.5476,31.2925,31.5476,2752.0],["2010-12-10",31.5476,31.8027,30.8673,30.8673,5504.0],["2010-12-13",30.8673,31.2075,29.6769,29.6769,18416.0],["2010-12-14",29.932,29.932,29.3367,29.5068,2234.0],["2010-12-15",29.5918,30.8673,29.5918,30.6973,3222.0],["2010-12-16",30.7823,31.2925,30.2721,31.1224,3058.0],["2010-12-17",31.0374,31.4626,30.2721,30.2721,7056.0],["2010-12-20",30.4422,31.3776,30.3571,31.2075,3258.0],["2010-12-21",31.3776,31.3776,30.2721,30.9524,5680.0],["2010-12-22",30.8673,31.7177,30.6122,31.6327,1870.0],["2010-12-23",31.5476,31.5476,30.6973,30.9524,1893.0],["2010-12-27",30.9524,30.9524,30.017,30.5272,2822.0],["2010-12-28",30.5272,30.5272,29.8469,30.2721,2940.0],["2010-12-29",30.3571,30.6122,29.2517,29.932,3787.0],["2010-12-30",30.017,31.2075,29.5068,30.9524,5022.0],["2010-12-31",30.7823,31.3776,30.6973,31.1224,3293.0],["2011-01-03",31.3776,32.3129,30.4422,32.3129,11125.0],["2011-01-04",32.3129,33.1633,31.8878,32.7381,8079.0],["2011-01-05",32.7381,33.0782,31.8878,32.9932,10737.0],["2011-01-06",32.9082,32.9932,32.3129,32.9082,16993.0],["2011-01-07",32.9932,32.9932,32.3129,32.8231,19263.0],["2011-01-10",32.483,32.7381,31.8878,32.3129,13042.0],["2011-01-11",32.398,32.398,32.1429,32.2279,3387.0],["2011-01-12",32.398,32.483,32.2279,32.483,6856.0],["2011-01-13",32.398,32.483,32.1429,32.398,5316.0],["2011-01-14",32.3129,32.7381,32.3129,32.7381,5045.0],["2011-01-18",32.483,32.7381,32.483,32.6531,2011.0],["2011-01-19",32.483,32.568,32.2279,32.3129,5692.0],["2011-01-20",32.1429,32.483,31.8027,31.8027,6703.0],["2011-01-21",31.8878,32.3129,31.6327,31.8878,4151.0],["2011-01-24",31.6327,32.3129,31.6327,32.0578,2670.0],["2011-01-25",31.8027,31.9728,31.0374,31.8027,7032.0],["2011-01-26",31.7177,32.398,30.4422,32.2279,4304.0],["2011-01-27",31.9728,32.0578,31.8878,32.0578,1423.0],["2011-01-28",31.9728,31.9728,30.8673,30.8673,4245.0],["2011-01-31",30.6973,30.9524,30.5272,30.8673,3728.0],["2011-02-01",31.0374,31.8027,28.9966,31.3776,6762.0],["2011-02-02",31.4626,31.7177,31.2075,31.2925,1023.0],["2011-02-03",31.1224,31.6327,31.1224,31.4626,3399.0],["2011-02-04",31.4626,32.1429,31.4626,32.1429,3140.0],["2011-02-07",31.9728,32.9082,31.9728,32.398,3022.0],["2011-02-08",32.3129,32.7381,31.4626,32.6531,1835.0],["2011-02-09",32.398,32.568,32.1429,32.483,788.0],["2011-02-10",32.398,33.0782,32.398,33.0782,2858.0],["2011-02-11",32.6531,32.9932,32.483,32.9932,1211.0],["2011-02-14",33.0782,33.0782,31.9728,32.2279,6880.0],["2011-02-15",32.0578,32.6531,31.9728,32.568,2470.0],["2011-02-16",32.483,32.8231,32.398,32.8231,1529.0],["2011-02-17",32.6531,32.6531,30.9524,32.483,3152.0],["2011-02-18",32.568,32.568,31.8027,31.8878,1905.0],["2011-02-22",31.8027,31.8878,30.6122,30.8673,5198.0],["2011-02-23",30.7823,31.2925,30.4422,30.9524,6092.0],["2011-02-24",31.1224,31.2925,30.6122,31.1224,5856.0],["2011-02-25",31.0374,32.8231,31.0374,32.7381,2458.0],["2011-02-28",32.7381,32.9082,32.483,32.9082,2129.0],["2011-03-01",32.8231,32.9082,31.2075,31.4626,1305.0],["2011-03-02",31.5476,32.3129,31.4626,31.8027,1047.0],["2011-03-03",31.9728,32.568,31.8878,32.398,1282.0],["2011-03-04",32.483,32.483,32.0578,32.1429,635.0],["2011-03-07",32.2279,32.2279,30.8673,30.8673,2293.0],["2011-03-08",30.8673,31.5476,30.8673,31.3776,1011.0],["2011-03-09",31.2075,31.2925,30.7823,31.0374,541.0],["2011-03-10",30.7823,31.4626,30.7823,31.2075,4375.0],["2011-03-11",30.6122,31.6327,30.6122,31.4626,3022.0],["2011-03-14",31.2925,31.6327,31.2925,31.4626,1541.0],["2011-03-15",30.7823,31.3776,29.7619,30.8673,8679.0],["2011-03-16",30.8673,31.0374,30.2721,30.3571,5504.0],["2011-03-17",30.7823,30.7823,30.2721,30.6122,3328.0],["2011-03-18",30.6973,31.2925,30.3571,31.2075,4445.0],["2011-03-21",31.5476,31.8878,31.2075,31.7177,2505.0],["2011-03-22",31.7177,31.7177,30.7823,31.2925,1223.0],["2011-03-23",31.0374,31.2925,30.4422,31.2075,2281.0],["2011-03-24",31.2075,31.3776,31.1224,31.2925,753.0],["2011-03-25",31.2925,31.2925,30.6122,30.8673,2176.0],["2011-03-28",30.8673,30.8673,30.4422,30.6973,1352.0],["2011-03-29",30.7823,31.4626,29.7619,31.1224,5539.0],["2011-03-30",31.2075,31.5476,30.7823,31.4626,1070.0],["2011-03-31",31.4626,31.8878,31.0374,31.4626,3058.0],["2011-04-01",31.4626,31.5476,30.9524,31.0374,835.0],["2011-04-04",31.1224,31.2925,30.6973,31.1224,788.0],["2011-04-05",31.4626,31.4626,31.1224,31.3776,1176.0],["2011-04-06",31.5476,32.398,30.9524,32.2279,1658.0],["2011-04-07",32.2279,32.2279,31.3776,31.9728,1317.0],["2011-04-08",32.1429,35.7993,31.6327,35.7143,14747.0],["2011-04-11",35.9694,36.9898,35.119,36.7347,8208.0],["2011-04-12",36.5646,36.9898,34.949,35.5442,8514.0],["2011-04-13",35.6293,35.6293,32.9082,33.1633,3599.0],["2011-04-14",32.7381,33.0782,31.8027,32.483,2905.0],["2011-04-15",32.398,32.398,31.5476,31.8878,5410.0],["2011-04-18",31.5476,32.3129,31.3776,31.3776,3834.0],["2011-04-19",31.4626,32.0578,31.0374,31.2925,3152.0],["2011-04-20",31.7177,32.483,31.2925,32.483,4245.0],["2011-04-21",32.483,32.483,31.8027,32.1429,4586.0],["2011-04-25",32.0578,32.2279,31.8027,32.0578,1294.0],["2011-04-26",31.9728,32.1429,31.0374,31.4626,4422.0],["2011-04-27",31.3776,31.6327,31.0374,31.2925,5468.0],["2011-04-28",31.1224,31.2925,30.6973,31.0374,6280.0],["2011-04-29",31.0374,31.4626,30.3571,30.7823,17405.0],["2011-05-02",30.7823,31.2075,30.6973,30.8673,4704.0],["2011-05-03",30.8673,30.9524,30.017,30.6973,3293.0],["2011-05-04",30.5272,30.6973,29.7619,29.7619,2705.0],["2011-05-05",29.7619,30.4422,29.4218,29.4218,4798.0],["2011-05-06",29.5068,29.932,28.9966,29.1667,7409.0],["2011-05-09",29.0816,30.102,29.0816,30.102,3058.0],["2011-05-10",30.102,30.3571,29.6769,30.017,4057.0],["2011-05-11",29.8469,29.8469,28.8265,29.0816,4434.0],["2011-05-12",28.9116,30.1871,28.4864,30.1871,2940.0],["2011-05-13",30.102,30.1871,28.4014,28.9966,4116.0],["2011-05-16",28.8265,28.8265,27.2109,27.381,5116.0],["2011-05-17",27.2109,27.8912,27.1259,27.7211,2540.0],["2011-05-18",27.7211,27.8912,27.551,27.7211,1294.0],["2011-05-19",27.8912,28.0612,27.466,27.8061,2881.0],["2011-05-20",27.551,27.8061,27.2959,27.381,5586.0],["2011-05-23",27.6361,27.9762,27.2959,27.551,2693.0],["2011-05-24",27.6361,28.0612,27.381,27.6361,6374.0],["2011-05-25",27.7211,28.8265,27.551,28.5714,7597.0],["2011-05-26",28.4014,28.9116,28.2313,28.9116,2234.0],["2011-05-27",29.0816,29.4218,28.9116,29.3367,2199.0],["2011-05-31",29.5918,29.5918,28.6565,29.5068,4222.0],["2011-06-01",29.5068,29.6769,28.5714,28.6565,4363.0],["2011-06-02",28.8265,28.9966,28.3163,28.8265,1976.0],["2011-06-03",28.4014,29.2517,28.4014,28.4014,2916.0],["2011-06-06",27.551,28.3163,27.466,27.7211,5821.0],["2011-06-07",27.8912,28.8265,27.381,27.466,8444.0],["2011-06-08",27.466,27.8061,26.8707,26.9558,8444.0],["2011-06-09",27.0408,27.381,26.4456,26.5306,3763.0],["2011-06-10",26.4456,27.381,24.7449,25.085,9149.0],["2011-06-13",25.1701,25.1701,22.3639,24.915,9161.0],["2011-06-14",25.1701,26.4456,25.085,26.3605,4798.0],["2011-06-15",26.1054,26.7007,25.2551,25.8503,20803.0],["2011-06-16",25.7653,25.7653,24.7449,25.0,7256.0],["2011-06-17",25.2551,25.2551,23.7245,23.8095,22497.0],["2011-06-20",23.8946,24.4048,23.4694,24.2347,9925.0],["2011-06-21",24.2347,24.2347,23.3844,23.8095,7350.0],["2011-06-22",25.9,25.9,23.3,23.3,25040.0],["2011-06-23",23.2,24.2,23.1,23.5,19360.0],["2011-06-24",23.6,29.0,23.6,27.5,177600.0],["2011-06-27",23.8,27.0,23.8,24.3,18030.0],["2011-06-28",24.3,24.6,23.6,24.0,8300.0],["2011-06-29",23.9,24.7,23.6,23.8,9630.0],["2011-06-30",23.8,24.0,22.5,23.1,25570.0],["2011-07-01",23.1,23.1,22.3,22.4,3850.0],["2011-07-05",22.7,22.7,22.1,22.1,8150.0],["2011-07-06",22.4,22.4,22.1,22.1,10080.0],["2011-07-07",22.4,22.6,22.1,22.1,6630.0],["2011-07-08",22.0,22.4,22.0,22.3,6650.0],["2011-07-11",22.0,22.6,21.7,22.3,3880.0],["2011-07-12",22.2,22.6,22.0,22.3,5210.0],["2011-07-13",23.3,23.3,22.1,22.2,7820.0],["2011-07-14",22.2,22.3,21.8,21.8,7170.0],["2011-07-15",21.8,21.8,21.1,21.2,10440.0],["2011-07-18",21.8,21.8,21.2,21.5,20430.0],["2011-07-19",21.3,21.6,21.2,21.2,4940.0],["2011-07-20",21.5,21.7,21.3,21.7,3250.0],["2011-07-21",21.6,21.8,21.3,21.4,4270.0],["2011-07-22",21.6,22.8,21.3,22.1,14310.0],["2011-07-25",21.6,22.0,21.6,21.8,3400.0],["2011-07-26",21.3,22.0,21.3,21.8,3220.0],["2011-07-27",21.4,22.3,21.4,22.0,5660.0],["2011-07-28",21.8,22.3,21.8,22.1,4180.0],["2011-07-29",22.2,23.4,22.0,22.5,9410.0],["2011-08-01",23.0,24.0,22.6,23.7,11890.0],["2011-08-02",23.9,24.0,21.8,21.8,6660.0],["2011-08-03",21.5,22.0,20.7,21.1,7630.0],["2011-08-04",21.2,21.2,19.0,19.3,22900.0],["2011-08-05",19.0,19.2,18.2,19.0,11380.0],["2011-08-08",19.6,19.6,17.8,18.5,81370.0],["2011-08-09",19.5,19.7,18.2,19.5,3540.0],["2011-08-10",19.6,20.0,19.2,19.9,2920.0],["2011-08-11",19.8,20.5,19.5,20.0,1390.0],["2011-08-12",19.9,20.5,19.9,20.4,1520.0],["2011-08-15",20.2,20.9,19.8,19.8,2410.0],["2011-08-16",19.7,20.1,18.8,19.6,1460.0],["2011-08-17",19.2,20.0,18.0,19.6,6480.0],["2011-08-18",19.2,19.2,17.2,17.9,15420.0],["2011-08-19",17.7,19.9,16.0,16.8,13850.0],["2011-08-22",17.0,18.0,16.8,17.1,5070.0],["2011-08-23",17.1,17.5,16.9,16.9,400.0],["2011-08-24",16.9,17.7,16.7,17.7,240.0],["2011-08-25",17.9,18.0,17.0,17.5,4740.0],["2011-08-26",17.4,18.3,17.4,18.3,650.0],["2011-08-29",18.8,19.5,18.3,19.5,2020.0],["2011-08-30",19.7,21.8,19.1,21.5,5550.0],["2011-08-31",21.2,21.5,20.9,21.2,830.0],["2011-09-01",20.6,20.8,18.9,19.0,3520.0],["2011-09-02",18.6,19.0,17.7,17.9,2340.0],["2011-09-06",17.7,18.0,17.1,17.5,1160.0],["2011-09-07",17.6,18.2,17.4,17.6,1700.0],["2011-09-08",17.7,18.1,17.0,17.9,1970.0],["2011-09-09",18.0,18.0,16.8,17.3,1410.0],["2011-09-12",17.3,17.3,16.0,16.2,3600.0],["2011-09-13",16.5,16.8,16.2,16.2,2970.0],["2011-09-14",16.0,16.8,15.7,16.7,7870.0],["2011-09-15",16.3,16.9,15.9,16.7,1680.0],["2011-09-16",16.5,18.9,15.7,18.3,12040.0],["2011-09-19",17.9,17.9,16.9,17.4,1540.0],["2011-09-20",17.3,17.3,16.2,16.2,3950.0],["2011-09-21",16.0,16.5,15.5,15.5,11380.0],["2011-09-22",15.1,15.9,14.1,15.1,16350.0],["2011-09-23",15.3,16.9,15.3,16.7,2930.0],["2011-09-26",16.3,16.3,15.2,15.2,2630.0],["2011-09-27",15.2,15.7,14.2,15.0,9770.0],["2011-09-28",15.3,15.4,14.5,14.6,4900.0],["2011-09-29",14.5,15.7,14.1,15.0,7120.0],["2011-09-30",15.2,15.6,13.9,14.5,6370.0],["2011-10-03",14.2,14.4,13.0,13.5,6640.0],["2011-10-04",13.0,13.5,13.0,13.3,4270.0],["2011-10-05",13.1,13.4,12.7,12.8,3130.0],["2011-10-06",12.9,13.6,12.9,13.3,3300.0],["2011-10-07",13.3,14.1,13.1,13.5,5690.0],["2011-10-10",13.4,13.8,13.4,13.6,2940.0],["2011-10-11",13.5,14.0,13.3,14.0,2790.0],["2011-10-12",13.9,13.9,13.4,13.7,1870.0],["2011-10-13",13.4,13.6,13.3,13.6,1270.0],["2011-10-14",13.5,13.5,13.1,13.3,3090.0],["2011-10-17",13.1,13.4,12.9,13.3,950.0],["2011-10-18",13.0,14.8,12.9,13.9,5680.0],["2011-10-19",14.2,14.2,13.3,13.4,3080.0],["2011-10-20",13.3,13.6,13.3,13.3,180.0],["2011-10-21",13.8,14.0,13.5,13.6,1580.0],["2011-10-24",13.7,15.7,13.7,15.3,12300.0],["2011-10-25",15.4,16.3,15.1,16.3,4910.0],["2011-10-26",16.3,17.1,16.0,16.7,6240.0],["2011-10-27",17.2,17.2,14.8,15.9,12300.0],["2011-10-28",15.7,16.4,15.7,16.0,1590.0],["2011-10-31",15.5,15.9,15.1,15.8,2370.0],["2011-11-01",15.8,16.2,15.8,16.1,150.0],["2011-11-02",16.1,17.3,15.6,16.9,680.0],["2011-11-03",16.2,17.1,16.2,16.9,1590.0],["2011-11-04",16.6,16.8,15.8,16.8,1970.0],["2011-11-07",16.6,16.6,15.0,15.8,1920.0],["2011-11-08",16.0,16.6,15.7,16.6,2890.0],["2011-11-09",16.3,17.2,16.1,17.2,1720.0],["2011-11-10",17.2,18.0,17.2,18.0,1510.0],["2011-11-11",17.8,18.3,17.8,17.9,490.0],["2011-11-14",18.0,18.4,18.0,18.4,880.0],["2011-11-15",18.2,18.6,18.1,18.3,2690.0],["2011-11-16",18.0,18.9,18.0,18.8,1920.0],["2011-11-17",19.0,19.0,18.5,18.8,3480.0],["2011-11-18",18.7,18.8,18.6,18.7,590.0],["2011-11-21",18.2,18.3,17.5,17.5,990.0],["2011-11-22",17.6,18.0,15.6,16.0,3090.0],["2011-11-23",15.8,16.4,15.5,15.9,840.0],["2011-11-25",15.6,16.0,15.5,16.0,600.0],["2011-11-28",16.0,16.4,15.5,16.0,760.0],["2011-11-29",15.8,15.8,13.5,14.4,4630.0],["2011-11-30",14.7,14.8,14.1,14.6,1680.0],["2011-12-01",14.5,14.5,14.0,14.4,740.0],["2011-12-02",14.1,14.9,14.1,14.8,1070.0],["2011-12-05",14.6,14.8,14.0,14.8,960.0],["2011-12-06",14.7,14.7,14.0,14.5,660.0],["2011-12-07",14.1,15.0,13.6,14.7,4320.0],["2011-12-08",14.5,14.5,13.9,14.4,1140.0],["2011-12-09",14.5,15.0,14.0,15.0,1070.0],["2011-12-12",15.0,15.5,14.3,15.5,900.0],["2011-12-13",15.7,15.7,14.5,14.8,480.0],["2011-12-14",14.8,14.8,13.9,14.4,14100.0],["2011-12-15",14.2,14.4,13.7,14.0,4580.0],["2011-12-16",13.7,14.2,12.6,12.6,8480.0],["2011-12-19",13.0,13.2,12.5,12.9,6100.0],["2011-12-20",12.9,13.7,12.8,13.6,1750.0],["2011-12-21",13.1,14.0,13.1,14.0,890.0],["2011-12-22",13.9,14.2,13.4,14.2,19270.0],["2011-12-23",14.1,14.5,13.6,14.5,5910.0],["2011-12-27",14.0,14.7,14.0,14.7,4470.0],["2011-12-28",14.6,14.6,14.0,14.5,4540.0],["2011-12-29",14.4,14.8,14.0,14.5,10760.0],["2011-12-30",14.5,15.3,14.5,15.0,5170.0],["2012-01-03",15.3,15.3,14.5,14.9,3020.0],["2012-01-04",15.0,15.5,14.9,15.3,1370.0],["2012-01-05",15.1,15.4,14.9,15.1,580.0],["2012-01-06",15.0,15.4,14.9,14.9,420.0],["2012-01-09",14.8,15.0,14.8,14.8,170.0],["2012-01-10",14.7,15.8,14.7,15.6,7410.0],["2012-01-11",15.8,17.8,15.8,17.3,5080.0],["2012-01-12",17.1,19.0,17.1,19.0,760.0],["2012-01-13",18.7,19.0,18.0,18.9,5850.0],["2012-01-17",18.5,20.1,18.2,19.5,6510.0],["2012-01-18",19.7,20.0,19.5,19.8,330.0],["2012-01-19",19.9,20.3,19.7,20.0,780.0],["2012-01-20",20.1,20.2,19.8,19.8,530.0],["2012-01-23",20.5,20.5,19.7,19.7,1460.0],["2012-01-24",19.6,19.6,18.6,19.0,1530.0],["2012-01-25",19.0,19.0,18.5,18.5,710.0],["2012-01-26",18.4,19.2,18.4,19.2,1470.0],["2012-01-27",19.3,19.3,18.2,18.4,6940.0],["2012-01-30",18.0,18.7,18.0,18.0,3880.0],["2012-01-31",18.0,18.3,17.5,17.9,4530.0],["2012-02-01",17.9,18.1,17.6,18.1,2720.0],["2012-02-02",17.7,18.9,17.3,18.5,2290.0],["2012-02-03",17.6,19.7,17.6,19.2,2400.0],["2012-02-06",19.4,20.9,19.4,20.5,1530.0],["2012-02-07",20.0,20.5,19.0,19.3,1740.0],["2012-02-08",19.3,20.2,19.3,19.9,3800.0],["2012-02-09",17.8,20.3,17.8,20.1,3080.0],["2012-02-10",19.9,20.4,19.5,19.9,660.0],["2012-02-13",19.9,21.0,19.8,20.0,3250.0],["2012-02-14",19.5,20.0,18.9,19.6,2010.0],["2012-02-15",19.7,20.2,19.0,20.0,1510.0],["2012-02-16",20.0,20.4,19.5,19.9,1190.0],["2012-02-17",19.8,20.3,19.6,20.1,790.0],["2012-02-21",20.8,21.2,20.5,21.0,2720.0],["2012-02-22",21.3,21.9,20.7,21.0,7490.0],["2012-02-23",20.8,21.7,20.4,20.6,1690.0],["2012-02-24",20.5,20.8,19.7,20.6,3420.0],["2012-02-27",20.5,20.9,20.0,20.9,3370.0],["2012-02-28",22.3,23.4,21.4,23.0,8460.0],["2012-02-29",27.1,27.1,22.9,23.4,8150.0],["2012-03-01",23.0,25.0,23.0,24.7,2600.0],["2012-03-02",24.8,25.6,24.8,25.4,1570.0],["2012-03-05",25.3,25.3,24.7,24.9,800.0],["2012-03-06",24.2,24.4,22.7,23.0,7190.0],["2012-03-07",23.1,24.0,23.1,24.0,1760.0],["2012-03-08",24.5,25.4,24.3,25.3,920.0],["2012-03-09",25.5,26.6,25.0,25.5,2100.0],["2012-03-12",26.4,26.9,26.3,26.8,2720.0],["2012-03-13",26.9,28.7,26.3,27.4,5180.0],["2012-03-14",27.5,27.5,26.9,27.3,540.0],["2012-03-15",27.5,27.7,27.2,27.5,2280.0],["2012-03-16",27.7,27.7,25.7,25.7,3310.0],["2012-03-19",25.5,28.4,25.5,27.3,7150.0],["2012-03-20",26.8,27.7,25.9,27.1,3130.0],["2012-03-21",26.8,27.6,26.8,27.6,3470.0],["2012-03-22",27.8,27.8,26.6,27.4,780.0],["2012-03-23",26.9,27.7,26.9,27.6,940.0],["2012-03-26",27.5,27.8,27.0,27.3,2200.0],["2012-03-27",26.9,27.6,26.5,27.0,4210.0],["2012-03-28",26.2,26.6,26.2,26.2,1680.0],["2012-03-29",26.5,27.2,25.1,26.9,6010.0],["2012-03-30",26.9,27.0,26.0,26.4,3250.0],["2012-04-02",26.0,26.8,25.0,25.4,2770.0],["2012-04-03",24.9,25.5,24.2,25.5,1370.0],["2012-04-04",24.6,24.6,22.9,23.2,5450.0],["2012-04-05",22.8,23.3,22.5,23.1,10530.0],["2012-04-09",22.7,23.4,22.5,23.4,3550.0],["2012-04-10",23.3,23.4,22.7,23.2,8510.0],["2012-04-11",22.8,24.1,22.7,24.1,2550.0],["2012-04-12",23.6,24.1,22.9,24.0,9530.0],["2012-04-13",24.0,24.0,22.5,23.6,2870.0],["2012-04-16",23.4,23.9,23.3,23.6,8910.0],["2012-04-17",23.6,24.7,23.1,24.3,3090.0],["2012-04-18",23.9,24.5,23.4,24.3,2030.0],["2012-04-19",24.0,27.5,23.9,26.5,1300.0],["2012-04-20",25.9,27.0,25.4,26.7,1510.0],["2012-04-23",26.5,27.0,25.7,26.4,1240.0],["2012-04-24",26.4,27.5,26.1,27.2,3140.0],["2012-04-25",27.3,28.0,27.0,27.4,2510.0],["2012-04-26",27.0,27.5,27.0,27.5,1120.0],["2012-04-27",27.1,27.4,25.6,27.2,1910.0],["2012-04-30",26.8,27.5,26.5,27.5,1700.0],["2012-05-01",27.2,28.0,26.1,28.0,1770.0],["2012-05-02",27.5,28.0,27.0,27.9,2100.0],["2012-05-03",27.3,27.9,27.3,27.8,2500.0],["2012-05-04",28.1,28.9,27.9,28.6,5020.0],["2012-05-07",28.4,28.4,26.9,27.5,2400.0],["2012-05-08",27.0,27.3,26.3,27.0,2550.0],["2012-05-09",26.5,26.5,24.3,25.5,2600.0],["2012-05-10",25.2,25.8,24.6,25.3,850.0],["2012-05-11",24.9,25.8,24.6,25.5,1300.0],["2012-05-14",24.9,26.4,24.2,26.0,1030.0],["2012-05-15",26.0,27.8,26.0,27.8,2100.0],["2012-05-16",27.8,28.0,26.9,27.9,1090.0],["2012-05-17",27.6,27.6,25.7,26.2,3250.0],["2012-05-18",26.8,26.8,22.8,25.1,2310.0],["2012-05-21",25.1,25.9,25.0,25.7,680.0],["2012-05-22",26.1,26.3,25.8,26.1,550.0],["2012-05-23",26.0,26.2,25.6,26.0,1100.0],["2012-05-24",26.0,26.5,25.2,26.0,2040.0],["2012-05-25",26.0,26.4,24.8,25.1,1960.0],["2012-05-29",25.6,25.6,24.3,25.1,930.0],["2012-05-30",24.5,24.5,23.2,23.7,840.0],["2012-05-31",23.5,23.6,21.2,21.2,5750.0],["2012-06-01",21.0,22.0,20.2,21.8,1410.0],["2012-06-04",21.3,21.9,20.2,20.6,520.0],["2012-06-05",20.7,21.7,19.6,20.9,2690.0],["2012-06-06",21.4,22.4,21.4,21.6,1420.0],["2012-06-07",22.1,22.9,21.4,22.5,2560.0],["2012-06-08",22.0,24.5,22.0,23.9,5690.0],["2012-06-11",23.3,23.3,21.5,21.5,3200.0],["2012-06-12",21.2,21.7,20.5,21.2,2970.0],["2012-06-13",20.8,23.1,20.7,22.7,3200.0],["2012-06-14",22.3,24.1,21.5,22.0,5230.0],["2012-06-15",22.0,24.8,21.0,21.7,6740.0],["2012-06-18",21.9,25.9,21.2,25.0,8370.0],["2012-06-19",25.5,27.0,24.7,26.3,4390.0],["2012-06-20",26.0,26.5,24.1,26.2,6270.0],["2012-06-21",26.3,26.5,25.4,26.4,9280.0],["2012-06-22",25.8,27.5,24.1,24.5,270220.0],["2012-06-25",25.2,25.2,21.1,21.4,14480.0],["2012-06-26",21.4,22.5,21.3,22.4,5010.0],["2012-06-27",22.4,23.6,21.6,23.5,2520.0],["2012-06-28",23.3,23.3,22.5,22.8,2100.0],["2012-06-29",23.5,23.6,22.9,23.5,4890.0],["2012-07-02",23.3,25.0,22.6,25.0,7710.0],["2012-07-03",25.0,26.7,24.5,26.4,4490.0],["2012-07-05",26.4,26.9,25.2,26.0,1630.0],["2012-07-06",25.7,25.7,24.9,25.2,1500.0],["2012-07-09",25.2,25.4,24.2,24.2,1850.0],["2012-07-10",24.4,24.4,23.4,23.8,2980.0],["2012-07-11",23.8,24.0,22.8,23.8,2270.0],["2012-07-12",23.6,25.0,22.5,24.8,3330.0],["2012-07-13",24.8,27.2,24.2,25.0,5020.0],["2012-07-16",25.0,25.1,24.2,25.1,3290.0],["2012-07-17",25.4,25.5,24.4,25.2,4670.0],["2012-07-18",25.1,25.6,24.5,25.1,3240.0],["2012-07-19",25.1,25.1,23.6,23.7,2010.0],["2012-07-20",23.6,23.6,22.0,22.3,4820.0],["2012-07-23",22.0,22.2,21.8,21.8,4390.0],["2012-07-24",22.1,22.2,21.5,21.6,1960.0],["2012-07-25",21.9,22.0,21.7,21.9,1710.0],["2012-07-26",22.1,24.9,21.9,24.9,8990.0],["2012-07-27",24.5,24.6,22.9,24.1,5380.0],["2012-07-30",24.3,24.3,23.4,23.4,1060.0],["2012-07-31",22.9,22.9,21.5,21.5,6130.0],["2012-08-01",21.6,21.8,19.7,19.7,7400.0],["2012-08-02",19.7,21.2,19.7,21.0,10250.0],["2012-08-03",21.8,21.8,20.2,21.0,4000.0],["2012-08-06",21.1,21.3,20.9,21.0,3260.0],["2012-08-07",21.3,21.6,20.8,21.0,3460.0],["2012-08-08",20.9,21.0,20.7,20.9,1090.0],["2012-08-09",20.8,21.2,20.8,21.0,3100.0],["2012-08-10",21.1,21.1,20.8,20.9,3810.0],["2012-08-13",21.2,22.2,20.6,21.0,3280.0],["2012-08-14",21.2,21.6,20.7,21.3,1930.0],["2012-08-15",21.2,21.4,21.1,21.4,1700.0],["2012-08-16",21.3,22.0,21.2,22.0,1630.0],["2012-08-17",21.8,22.2,21.2,22.2,3150.0],["2012-08-20",22.1,22.2,21.5,21.9,620.0],["2012-08-21",22.0,22.2,21.7,21.9,1020.0],["2012-08-22",21.7,21.7,21.1,21.5,530.0],["2012-08-23",21.5,21.7,21.5,21.5,680.0],["2012-08-24",21.4,22.2,21.0,22.0,2680.0],["2012-08-27",22.0,22.1,21.3,21.9,1580.0],["2012-08-28",21.8,22.0,21.4,22.0,1910.0],["2012-08-29",21.9,22.2,21.2,22.2,2960.0],["2012-08-30",22.0,22.2,21.8,21.8,2350.0],["2012-08-31",22.1,22.2,21.8,22.2,2430.0],["2012-09-04",22.0,22.0,21.5,21.7,1830.0],["2012-09-05",21.8,22.8,21.5,21.7,8240.0],["2012-09-06",22.0,22.9,21.7,22.0,7490.0],["2012-09-07",22.4,22.4,20.5,21.6,5030.0],["2012-09-10",21.6,22.0,20.9,21.7,2900.0],["2012-09-11",21.5,21.7,19.7,20.7,6610.0],["2012-09-12",20.4,21.9,20.2,21.8,2740.0],["2012-09-13",21.8,23.8,21.0,23.0,5570.0],["2012-09-14",23.2,24.8,23.0,23.7,12840.0],["2012-09-17",23.5,23.5,21.8,22.8,5200.0],["2012-09-18",22.3,22.7,22.0,22.4,1640.0],["2012-09-19",22.2,22.6,22.0,22.4,2600.0],["2012-09-20",22.4,22.4,22.0,22.2,1880.0],["2012-09-21",22.9,25.0,22.3,23.5,16660.0],["2012-09-24",23.5,23.5,22.6,22.9,2440.0],["2012-09-25",23.1,23.2,22.6,22.6,5840.0],["2012-09-26",22.7,22.7,22.0,22.2,2250.0],["2012-09-27",22.3,24.0,21.5,24.0,189550.0],["2012-09-28",23.8,24.0,23.2,23.4,7640.0],["2012-10-01",23.4,23.4,22.0,22.6,7460.0],["2012-10-02",22.6,22.7,22.0,22.4,5040.0],["2012-10-03",22.3,22.5,21.4,21.4,5620.0],["2012-10-04",21.4,21.9,20.4,20.7,12080.0],["2012-10-05",20.7,21.3,20.5,20.6,8400.0],["2012-10-08",20.5,20.9,18.3,19.8,9430.0],["2012-10-09",19.7,20.8,19.6,20.6,3540.0],["2012-10-10",20.5,20.8,20.1,20.4,3180.0],["2012-10-11",20.3,20.7,20.0,20.6,2560.0],["2012-10-12",20.6,20.8,20.0,20.2,4060.0],["2012-10-15",20.4,21.0,20.4,20.7,4950.0],["2012-10-16",20.8,20.8,20.4,20.6,2500.0],["2012-10-17",20.7,22.1,20.7,21.7,5730.0],["2012-10-18",21.7,21.7,20.5,21.2,4010.0],["2012-10-19",20.9,21.0,20.0,20.5,6950.0],["2012-10-22",20.3,20.6,20.2,20.5,11760.0],["2012-10-23",20.4,20.9,20.2,20.2,1590.0],["2012-10-24",20.3,20.4,20.1,20.1,1190.0],["2012-10-25",20.4,20.4,20.2,20.4,1550.0],["2012-10-26",20.5,20.5,20.3,20.3,720.0],["2012-10-31",20.3,22.5,20.3,21.1,5680.0],["2012-11-01",21.1,23.5,21.1,22.5,16460.0],["2012-11-02",22.7,22.7,21.2,21.4,4520.0],["2012-11-05",21.5,21.8,21.0,21.5,2030.0],["2012-11-06",21.5,22.4,21.5,22.4,740.0],["2012-11-07",22.0,22.4,21.8,22.0,4630.0],["2012-11-08",22.2,22.6,21.8,22.2,4280.0],["2012-11-09",22.0,22.2,20.0,21.6,11220.0],["2012-11-12",21.8,22.3,21.8,21.9,1240.0],["2012-11-13",21.8,22.6,21.8,22.0,2880.0],["2012-11-14",22.1,22.6,21.8,21.8,3010.0],["2012-11-15",21.9,22.1,21.8,21.9,2400.0],["2012-11-16",21.8,22.2,21.6,21.9,5600.0],["2012-11-19",22.1,22.5,21.8,22.3,3520.0],["2012-11-20",22.1,22.6,22.0,22.1,2560.0],["2012-11-21",22.0,22.1,21.4,21.9,5990.0],["2012-11-23",21.9,22.2,21.6,22.1,1980.0],["2012-11-26",22.0,23.0,21.9,22.7,4270.0],["2012-11-27",22.8,23.1,22.5,22.6,4610.0],["2012-11-28",22.6,23.0,22.6,23.0,1960.0],["2012-11-29",23.1,23.3,22.7,23.0,2290.0],["2012-11-30",23.0,23.0,22.7,22.9,3580.0],["2012-12-03",23.1,23.3,22.4,22.6,2780.0],["2012-12-04",22.4,23.1,22.4,22.9,2120.0],["2012-12-05",23.1,23.1,22.5,22.5,3240.0],["2012-12-06",22.3,23.2,22.1,23.1,5260.0],["2012-12-07",23.4,23.5,22.8,23.3,2720.0],["2012-12-10",23.3,25.0,23.2,25.0,7320.0],["2012-12-11",25.0,25.5,24.1,24.8,10790.0],["2012-12-12",24.9,25.0,24.1,24.3,3370.0],["2012-12-13",24.4,25.0,24.4,24.5,2730.0],["2012-12-14",24.3,24.9,23.3,24.2,9210.0],["2012-12-17",24.4,25.0,24.1,25.0,3540.0],["2012-12-18",25.0,25.1,24.4,25.0,4640.0],["2012-12-19",24.9,25.6,24.9,25.6,2810.0],["2012-12-20",25.5,27.7,25.4,27.6,12020.0],["2012-12-21",27.2,28.5,26.3,27.4,24210.0],["2012-12-24",27.3,28.3,27.3,28.1,3210.0],["2012-12-26",28.1,28.1,27.0,27.4,5820.0],["2012-12-27",27.7,28.0,26.5,27.7,4780.0],["2012-12-28",27.6,28.3,27.6,28.1,4370.0],["2012-12-31",28.2,28.5,27.0,28.1,6070.0],["2013-01-02",28.5,30.6,28.0,30.4,21600.0],["2013-01-03",30.9,33.3,30.5,32.0,68140.0],["2013-01-04",32.0,33.1,31.5,33.0,9550.0],["2013-01-07",32.9,34.0,32.5,32.9,10680.0],["2013-01-08",33.0,33.2,32.1,32.9,6780.0],["2013-01-09",33.1,33.3,32.7,33.0,3670.0],["2013-01-10",32.3,33.8,29.4,33.0,40530.0],["2013-01-11",33.0,33.0,29.3,32.1,5720.0],["2013-01-14",31.9,33.0,30.9,31.9,5490.0],["2013-01-15",31.5,32.2,31.1,31.8,2670.0],["2013-01-16",31.8,31.8,30.3,31.4,4060.0],["2013-01-17",31.7,33.2,31.5,33.0,10390.0],["2013-01-18",32.9,33.0,31.7,32.5,6120.0],["2013-01-22",32.6,33.0,32.4,32.6,2740.0],["2013-01-23",32.7,34.8,32.4,33.1,28540.0],["2013-01-24",33.1,33.3,31.1,32.5,9520.0],["2013-01-25",32.8,33.0,31.4,31.8,3470.0],["2013-01-28",31.7,32.9,31.5,32.6,2640.0],["2013-01-29",32.5,33.7,32.5,33.6,5440.0],["2013-01-30",33.6,33.6,30.6,31.3,9460.0],["2013-01-31",31.6,31.7,30.4,31.0,7500.0],["2013-02-01",31.6,32.0,31.0,32.0,4740.0],["2013-02-04",30.0,32.0,30.0,31.0,3100.0],["2013-02-05",32.4,32.4,31.0,31.9,3110.0],["2013-02-06",31.6,33.0,31.6,32.7,4580.0],["2013-02-07",32.6,32.6,30.5,31.5,2090.0],["2013-02-08",31.5,32.5,31.5,32.3,4290.0],["2013-02-11",32.4,33.0,30.9,33.0,5870.0],["2013-02-12",32.9,33.0,31.3,33.0,4760.0],["2013-02-13",32.9,32.9,30.5,32.4,6730.0],["2013-02-14",32.4,32.4,31.0,31.4,6670.0],["2013-02-15",32.0,32.0,30.8,31.4,8770.0],["2013-02-19",31.4,31.4,30.0,30.7,5310.0],["2013-02-20",30.4,31.1,29.5,29.5,9240.0],["2013-02-21",29.6,30.3,29.0,29.3,3470.0],["2013-02-22",29.6,31.0,29.3,30.2,6760.0],["2013-02-25",30.4,30.8,28.5,28.5,11530.0],["2013-02-26",28.8,29.1,26.3,27.9,295960.0],["2013-02-27",27.9,31.7,27.5,31.4,44290.0],["2013-02-28",29.0,29.4,28.0,29.2,32820.0],["2013-03-01",28.6,29.6,28.2,28.9,17200.0],["2013-03-04",28.8,28.8,26.6,28.8,27440.0],["2013-03-05",28.7,28.7,27.2,27.9,8970.0],["2013-03-06",28.0,28.9,27.2,27.6,20880.0],["2013-03-07",27.5,28.0,26.6,27.5,8540.0],["2013-03-08",28.0,28.2,27.3,27.6,16700.0],["2013-03-11",27.4,27.8,27.1,27.5,8730.0],["2013-03-12",27.4,27.6,26.5,27.1,16030.0],["2013-03-13",27.1,27.4,26.5,27.1,5070.0],["2013-03-14",27.3,28.0,27.0,27.9,18080.0],["2013-03-15",27.8,28.2,26.6,26.8,23240.0],["2013-03-18",26.5,28.0,26.3,27.5,19190.0],["2013-03-19",27.7,27.7,26.4,26.6,10730.0],["2013-03-20",26.9,27.5,26.5,26.8,3650.0],["2013-03-21",26.5,27.9,26.4,27.7,15940.0],["2013-03-22",27.9,27.9,26.7,26.8,6730.0],["2013-03-25",27.0,27.0,25.2,25.5,5790.0],["2013-03-26",25.8,26.2,24.4,24.9,5900.0],["2013-03-27",24.2,26.2,24.2,25.4,14450.0],["2013-03-28",25.6,28.5,24.5,28.5,29520.0],["2013-04-01",27.4,28.7,25.6,28.7,21890.0],["2013-04-02",28.7,30.0,27.9,28.9,18160.0],["2013-04-03",28.9,30.3,26.4,26.7,18990.0],["2013-04-04",26.5,26.5,24.4,25.8,25530.0],["2013-04-05",24.9,26.0,23.1,24.4,43620.0],["2013-04-08",24.6,25.4,23.3,24.7,9160.0],["2013-04-09",24.7,26.0,24.7,25.8,14820.0],["2013-04-10",26.5,28.7,26.1,28.6,20900.0],["2013-04-11",28.6,29.1,28.5,29.1,23260.0],["2013-04-12",29.0,30.3,28.3,30.0,25280.0],["2013-04-15",29.8,29.8,26.2,26.9,13530.0],["2013-04-16",27.6,28.1,27.4,27.6,11270.0],["2013-04-17",27.3,27.7,26.2,27.2,10770.0],["2013-04-18",27.2,27.8,26.4,27.5,11580.0],["2013-04-19",27.5,28.6,27.3,28.2,10060.0],["2013-04-22",28.4,28.4,26.5,27.5,12810.0],["2013-04-23",27.9,27.9,26.9,27.7,7800.0],["2013-04-24",27.7,28.7,27.7,28.1,21170.0],["2013-04-25",28.3,28.6,28.1,28.4,23460.0],["2013-04-26",28.2,30.1,27.9,30.0,31850.0],["2013-04-29",30.3,31.0,28.6,29.9,29260.0],["2013-04-30",30.1,30.8,29.0,29.1,18080.0],["2013-05-01",30.0,30.0,25.8,26.6,44520.0],["2013-05-02",27.1,27.2,25.3,27.1,25540.0],["2013-05-03",27.5,27.5,25.9,26.6,40630.0],["2013-05-06",27.0,27.1,25.9,26.1,11400.0],["2013-05-07",26.2,26.2,25.7,26.0,12300.0],["2013-05-08",25.8,26.4,25.6,25.6,5810.0],["2013-05-09",25.8,26.1,24.4,24.5,12310.0],["2013-05-10",24.4,25.0,23.8,25.0,20180.0],["2013-05-13",24.7,24.7,24.0,24.2,8760.0],["2013-05-14",24.3,25.0,23.9,25.0,17380.0],["2013-05-15",25.0,26.3,25.0,25.4,19310.0],["2013-05-16",25.2,25.5,24.5,24.8,16500.0],["2013-05-17",25.3,25.5,24.5,24.8,16990.0],["2013-05-20",24.6,24.7,24.2,24.7,8830.0],["2013-05-21",24.6,24.6,23.5,24.4,16270.0],["2013-05-22",24.4,24.7,23.9,24.6,34260.0],["2013-05-23",24.4,24.5,23.9,24.2,11930.0],["2013-05-24",24.4,24.4,24.1,24.1,8280.0],["2013-05-28",24.8,24.8,24.1,24.7,11560.0],["2013-05-29",24.5,24.5,24.0,24.2,14560.0],["2013-05-30",24.4,24.4,23.6,23.8,5210.0],["2013-05-31",23.7,24.8,23.5,24.6,10980.0],["2013-06-03",24.8,25.2,24.0,24.8,19250.0],["2013-06-04",25.0,25.0,23.6,23.8,10800.0],["2013-06-05",23.6,23.8,23.0,23.1,16530.0],["2013-06-06",23.0,24.1,22.0,23.7,10220.0],["2013-06-07",24.0,24.1,23.5,24.1,5860.0],["2013-06-10",24.0,24.5,23.7,24.1,13380.0],["2013-06-11",23.6,24.6,23.4,23.9,2970.0],["2013-06-12",24.0,24.0,22.9,23.3,7920.0],["2013-06-13",23.2,24.6,23.0,24.4,14030.0],["2013-06-14",24.5,24.5,23.6,23.8,5020.0],["2013-06-17",24.2,24.2,23.2,23.4,3990.0],["2013-06-18",23.6,24.0,23.0,24.0,6280.0],["2013-06-19",24.1,24.3,23.5,23.6,2730.0],["2013-06-20",23.1,23.3,22.2,22.6,13190.0],["2013-06-21",22.7,23.0,22.0,22.1,25370.0],["2013-06-24",21.8,22.2,21.1,21.4,13130.0],["2013-06-25",21.6,22.0,21.3,21.6,10170.0],["2013-06-26",21.8,21.8,19.0,19.3,41620.0],["2013-06-27",19.3,22.0,19.3,22.0,19280.0],["2013-06-28",22.1,22.2,20.6,21.5,84610.0],["2013-07-01",21.9,22.5,21.3,22.5,9190.0],["2013-07-02",22.5,22.9,21.7,22.0,8970.0],["2013-07-03",21.7,21.8,21.2,21.5,3060.0],["2013-07-05",22.1,22.2,21.3,21.5,7990.0],["2013-07-08",21.5,22.0,21.1,21.8,13140.0],["2013-07-09",22.0,22.8,21.8,22.3,14130.0],["2013-07-10",22.2,22.4,21.1,21.5,9920.0],["2013-07-11",21.9,21.9,19.9,21.0,14410.0],["2013-07-12",20.8,21.5,20.4,20.9,11150.0],["2013-07-15",21.0,21.7,20.7,21.7,13920.0],["2013-07-16",21.7,21.7,20.6,20.9,25160.0],["2013-07-17",21.1,21.1,20.6,20.9,5260.0],["2013-07-18",21.0,21.4,20.7,21.2,11820.0],["2013-07-19",21.2,21.3,20.9,21.2,12840.0],["2013-07-22",21.3,21.3,20.0,20.3,6490.0],["2013-07-23",20.5,21.0,20.3,20.8,5190.0],["2013-07-24",21.0,21.3,20.5,20.9,9040.0],["2013-07-25",20.9,20.9,19.7,19.9,14870.0],["2013-07-26",19.7,20.0,19.6,19.6,6220.0],["2013-07-29",19.8,19.8,19.3,19.4,9880.0],["2013-07-30",19.6,20.7,19.4,20.5,5440.0],["2013-07-31",20.4,20.6,18.3,18.5,40760.0],["2013-08-01",19.1,19.1,17.7,17.8,16590.0],["2013-08-02",17.8,18.8,17.4,18.0,24950.0],["2013-08-05",17.9,18.3,17.7,18.0,7230.0],["2013-08-06",18.0,18.5,17.5,17.6,14370.0],["2013-08-07",17.5,17.7,17.5,17.6,9050.0],["2013-08-08",17.9,17.9,17.3,17.5,3810.0],["2013-08-09",17.5,18.0,17.5,17.6,4370.0],["2013-08-12",17.3,17.9,17.3,17.8,2800.0],["2013-08-13",17.3,17.7,17.3,17.6,5310.0],["2013-08-14",17.6,17.6,16.9,17.0,7290.0],["2013-08-15",16.8,17.1,16.2,16.7,114190.0],["2013-08-16",16.6,16.6,15.6,16.0,13260.0],["2013-08-19",16.2,16.2,15.7,15.9,6170.0],["2013-08-20",15.9,16.3,15.8,16.1,13420.0],["2013-08-21",16.0,16.7,15.6,16.3,13300.0],["2013-08-22",16.5,16.9,16.1,16.7,7360.0],["2013-08-23",17.2,17.3,16.3,16.5,8140.0],["2013-08-26",16.5,16.8,16.0,16.5,8570.0],["2013-08-27",16.2,16.5,15.9,16.2,7490.0],["2013-08-28",16.2,16.4,16.1,16.3,2790.0],["2013-08-29",16.4,16.6,16.1,16.4,8120.0],["2013-08-30",16.3,16.5,16.2,16.4,11350.0],["2013-09-03",16.5,17.5,16.5,17.3,8000.0],["2013-09-04",17.3,19.0,17.2,18.9,14170.0],["2013-09-05",18.9,19.0,18.4,18.8,6520.0],["2013-09-06",19.1,19.5,17.6,19.3,6180.0],["2013-09-09",19.4,20.4,19.4,20.0,20020.0],["2013-09-10",20.2,20.6,19.8,19.9,5290.0],["2013-09-11",19.9,19.9,19.6,19.6,2510.0],["2013-09-12",19.6,19.8,19.3,19.3,2520.0],["2013-09-13",19.4,19.4,19.0,19.0,1080.0],["2013-09-16",19.2,19.4,18.8,19.0,6260.0],["2013-09-17",19.1,19.5,18.7,18.8,6750.0],["2013-09-18",18.9,19.0,18.3,18.9,9990.0],["2013-09-19",19.0,19.4,18.9,19.0,4540.0],["2013-09-20",19.2,19.2,17.8,18.7,17610.0],["2013-09-23",19.2,19.2,18.6,19.0,4160.0],["2013-09-24",19.0,19.1,18.6,19.0,7170.0],["2013-09-25",19.0,19.1,18.6,19.0,3060.0],["2013-09-26",19.1,19.1,18.6,18.8,4540.0],["2013-09-27",18.7,19.0,18.5,18.7,8020.0],["2013-09-30",18.6,20.0,18.5,19.5,38360.0],["2013-10-01",19.4,19.6,19.1,19.5,5080.0],["2013-10-02",19.3,19.4,19.0,19.2,5570.0],["2013-10-03",19.2,19.2,18.9,19.0,3800.0],["2013-10-04",18.9,19.2,18.8,19.1,1710.0],["2013-10-07",19.0,19.4,18.7,19.1,2750.0],["2013-10-08",19.1,19.3,18.6,18.7,7240.0],["2013-10-09",18.5,18.8,18.0,18.1,6910.0],["2013-10-10",18.4,18.9,17.9,18.4,7650.0],["2013-10-11",18.5,19.4,18.5,19.2,6990.0],["2013-10-14",18.8,19.3,18.8,19.2,8390.0],["2013-10-15",19.2,19.2,18.0,18.7,5950.0],["2013-10-16",18.7,19.2,18.6,18.8,4920.0],["2013-10-17",18.7,19.3,18.5,19.0,14220.0],["2013-10-18",19.0,19.1,18.1,19.0,15840.0],["2013-10-21",19.1,19.2,18.4,18.5,3420.0],["2013-10-22",18.6,19.0,18.2,18.6,3990.0],["2013-10-23",18.5,18.9,18.4,18.4,3720.0],["2013-10-24",18.5,18.7,18.0,18.5,3370.0],["2013-10-25",18.7,19.9,18.5,19.6,38140.0],["2013-10-28",20.2,21.0,19.5,20.2,77820.0],["2013-10-29",20.5,21.4,19.9,20.1,53900.0],["2013-10-30",20.0,20.6,17.3,17.7,47090.0],["2013-10-31",17.4,18.9,17.4,18.6,15110.0],["2013-11-01",18.5,18.7,17.7,17.9,14810.0],["2013-11-04",18.2,19.0,17.4,18.9,19690.0],["2013-11-05",18.8,18.8,17.7,18.3,8630.0],["2013-11-06",18.5,18.5,17.5,17.8,10740.0],["2013-11-07",18.0,18.0,16.8,16.9,38830.0],["2013-11-08",16.9,17.2,16.9,16.9,9280.0],["2013-11-11",16.9,17.0,16.4,16.9,9580.0],["2013-11-12",17.0,17.3,16.5,16.9,13730.0],["2013-11-13",16.8,17.6,16.6,17.6,12380.0],["2013-11-14",17.6,17.9,16.9,17.5,5390.0],["2013-11-15",17.3,17.5,17.0,17.3,11780.0],["2013-11-18",17.3,17.7,17.0,17.4,5690.0],["2013-11-19",17.6,17.7,17.0,17.3,3190.0],["2013-11-20",17.3,17.7,16.9,17.0,4210.0],["2013-11-21",17.1,17.5,16.5,17.5,6460.0],["2013-11-22",17.5,17.5,16.9,17.4,6580.0],["2013-11-25",17.3,17.5,17.0,17.3,6030.0],["2013-11-26",17.3,17.7,17.2,17.3,5450.0],["2013-11-27",17.4,17.4,16.9,17.3,9190.0],["2013-11-29",17.5,17.8,17.0,17.8,10050.0],["2013-12-02",17.7,18.0,17.3,17.7,16160.0],["2013-12-03",17.6,17.6,16.7,16.9,11560.0],["2013-12-04",16.8,17.2,16.5,16.8,22100.0],["2013-12-05",16.9,17.3,16.4,16.6,10090.0],["2013-12-06",16.9,17.0,16.3,16.5,11340.0],["2013-12-09",16.5,16.9,16.0,16.0,11150.0],["2013-12-10",16.0,16.2,16.0,16.2,13610.0],["2013-12-11",16.1,16.4,16.0,16.3,28760.0],["2013-12-12",16.2,16.2,16.0,16.0,17870.0],["2013-12-13",16.0,16.4,15.9,16.0,11720.0],["2013-12-16",16.1,16.6,15.9,15.9,7050.0],["2013-12-17",16.0,16.1,15.7,15.7,10510.0],["2013-12-18",15.7,16.6,15.7,16.5,9360.0],["2013-12-19",16.5,16.9,16.3,16.8,6600.0],["2013-12-20",16.9,17.0,16.7,17.0,13330.0],["2013-12-23",17.0,17.9,16.9,17.7,20210.0],["2013-12-24",18.1,18.1,17.3,17.5,6890.0],["2013-12-26",17.7,17.9,17.4,17.8,21250.0],["2013-12-27",17.9,18.8,17.7,18.7,15680.0],["2013-12-30",18.8,19.5,18.5,19.5,81710.0],["2013-12-31",19.5,19.8,19.3,19.5,6820.0],["2014-01-02",19.5,19.5,18.9,19.1,6340.0],["2014-01-03",19.0,19.6,19.0,19.4,3530.0],["2014-01-06",19.6,19.6,18.0,18.2,9810.0],["2014-01-07",18.2,18.8,18.2,18.4,10030.0],["2014-01-08",18.4,18.4,17.0,17.2,11890.0],["2014-01-09",17.3,18.0,17.1,17.5,7690.0],["2014-01-10",17.4,17.6,17.0,17.6,7210.0],["2014-01-13",17.7,17.7,17.2,17.7,10480.0],["2014-01-14",17.3,17.6,17.2,17.4,5790.0],["2014-01-15",17.0,17.5,17.0,17.4,16690.0],["2014-01-16",17.4,17.5,17.2,17.3,5920.0],["2014-01-17",18.0,18.0,16.9,17.2,8900.0],["2014-01-21",17.4,17.6,16.4,17.0,12760.0],["2014-01-22",16.9,17.1,16.6,17.0,2920.0],["2014-01-23",16.8,17.4,16.8,17.2,7180.0],["2014-01-24",17.0,17.1,16.5,17.0,15040.0],["2014-01-27",17.0,17.0,16.4,16.6,17750.0],["2014-01-28",16.7,16.7,16.3,16.3,14660.0],["2014-01-29",16.2,16.4,16.0,16.1,7490.0],["2014-01-30",16.2,16.4,15.7,15.9,27700.0],["2014-01-31",15.8,16.1,15.7,15.9,9950.0],["2014-02-03",15.8,16.1,15.5,15.5,16650.0],["2014-02-04",15.7,16.3,15.6,16.0,10740.0],["2014-02-05",15.8,16.1,15.7,15.8,8200.0],["2014-02-06",15.9,16.2,15.7,16.0,12720.0],["2014-02-07",16.0,16.3,15.8,16.0,8070.0],["2014-02-10",15.9,16.3,15.8,16.1,10260.0],["2014-02-11",16.2,16.4,16.0,16.3,9160.0],["2014-02-12",16.2,16.6,16.2,16.2,4740.0],["2014-02-13",16.1,16.4,16.1,16.3,9140.0],["2014-02-14",16.4,16.5,16.0,16.4,4080.0],["2014-02-18",16.4,16.5,15.6,15.9,18500.0],["2014-02-19",16.0,16.0,15.2,15.4,14630.0],["2014-02-20",15.2,16.4,15.2,15.8,12640.0],["2014-02-21",15.9,15.9,14.5,14.8,26540.0],["2014-02-24",14.6,14.9,14.2,14.8,21630.0],["2014-02-25",14.8,14.9,14.4,14.6,12130.0],["2014-02-26",14.6,14.8,14.5,14.6,16190.0],["2014-02-27",14.5,15.0,14.3,14.4,41840.0],["2014-02-28",14.5,15.5,14.5,14.6,16470.0],["2014-03-03",14.5,15.0,14.4,14.5,6080.0],["2014-03-04",14.7,16.2,14.7,15.2,14910.0],["2014-03-05",15.2,15.3,15.0,15.1,5860.0],["2014-03-06",15.2,15.5,15.1,15.1,4230.0],["2014-03-07",15.3,15.4,14.4,14.5,6460.0],["2014-03-10",14.4,14.6,14.2,14.5,25030.0],["2014-03-11",14.4,15.4,14.4,14.5,8650.0],["2014-03-12",14.5,14.9,14.4,14.5,8780.0],["2014-03-13",14.6,14.8,14.4,14.4,9830.0],["2014-03-14",14.4,14.9,14.4,14.8,10260.0],["2014-03-17",14.8,15.0,14.5,14.5,4520.0],["2014-03-18",14.6,14.7,14.4,14.6,8650.0],["2014-03-19",14.5,14.7,12.8,13.2,19270.0],["2014-03-20",13.2,13.9,13.2,13.8,12420.0],["2014-03-21",14.0,14.0,13.1,13.5,40780.0],["2014-03-24",13.6,13.8,13.5,13.6,16970.0],["2014-03-25",13.7,13.9,13.4,13.5,12470.0],["2014-03-26",13.6,13.6,12.5,12.9,79720.0],["2014-03-27",13.0,13.2,12.5,12.6,19080.0],["2014-03-28",12.6,13.1,12.6,12.8,10660.0],["2014-03-31",12.8,13.4,12.8,13.0,15790.0],["2014-04-01",13.1,13.3,13.0,13.3,9200.0],["2014-04-02",13.3,13.6,13.3,13.5,8750.0],["2014-04-03",13.4,13.5,13.1,13.3,11160.0],["2014-04-04",13.5,14.6,13.4,13.8,20090.0],["2014-04-07",13.8,13.9,13.4,13.5,9610.0],["2014-04-08",13.6,13.7,13.3,13.3,8720.0],["2014-04-09",13.3,13.7,13.2,13.6,8650.0],["2014-04-10",13.6,13.7,13.4,13.6,17580.0],["2014-04-11",13.4,13.8,13.2,13.4,22570.0],["2014-04-14",13.6,13.7,13.2,13.3,34010.0],["2014-04-15",13.4,13.5,13.2,13.3,42030.0],["2014-04-16",13.5,13.8,13.3,13.7,8680.0],["2014-04-17",13.7,14.0,13.5,13.8,10480.0],["2014-04-21",13.9,13.9,13.5,13.8,4210.0],["2014-04-22",13.8,13.8,13.4,13.7,6980.0],["2014-04-23",13.6,13.7,13.4,13.5,8840.0],["2014-04-24",13.5,13.5,13.3,13.4,6240.0],["2014-04-25",13.3,13.5,13.1,13.1,12400.0],["2014-04-28",13.1,13.3,12.8,13.2,13940.0],["2014-04-29",13.3,13.3,13.0,13.1,9390.0],["2014-04-30",13.0,13.2,13.0,13.1,6900.0],["2014-05-01",13.1,13.2,13.0,13.1,16300.0],["2014-05-02",13.2,13.3,13.0,13.1,19190.0],["2014-05-05",12.9,13.2,12.9,13.0,9420.0],["2014-05-06",12.9,13.1,12.8,12.9,21630.0],["2014-05-07",12.8,13.0,11.0,11.6,20980.0],["2014-05-08",11.0,11.4,10.7,11.0,31800.0],["2014-05-09",10.9,11.6,10.8,11.1,42080.0],["2014-05-12",11.5,13.8,11.5,13.3,35060.0],["2014-05-13",12.8,13.7,12.4,13.2,20400.0],["2014-05-14",13.1,13.5,12.9,13.0,9240.0],["2014-05-15",12.9,13.4,12.3,12.6,13370.0],["2014-05-16",12.6,12.7,12.3,12.5,10660.0],["2014-05-19",12.8,12.8,12.3,12.4,5820.0],["2014-05-20",12.6,12.9,12.4,12.4,20460.0],["2014-05-21",12.4,12.4,12.0,12.0,13480.0],["2014-05-22",12.3,12.8,12.3,12.4,10060.0],["2014-05-23",12.4,13.8,12.4,13.6,14040.0],["2014-05-27",13.9,14.3,13.5,13.9,21120.0],["2014-05-28",13.8,13.8,12.8,13.2,12000.0],["2014-05-29",13.3,13.4,12.6,13.2,6990.0],["2014-05-30",13.3,13.3,12.8,13.0,12010.0],["2014-06-02",12.8,13.0,12.5,12.8,8190.0],["2014-06-03",12.8,12.8,12.6,12.6,13280.0],["2014-06-04",12.7,12.8,12.5,12.7,14500.0],["2014-06-05",12.6,12.8,12.6,12.8,19150.0],["2014-06-06",12.8,12.8,12.7,12.8,10420.0],["2014-06-09",12.7,12.9,12.7,12.8,7000.0],["2014-06-10",12.8,12.8,12.7,12.7,2670.0],["2014-06-11",12.7,12.8,12.6,12.7,6690.0],["2014-06-12",12.7,12.8,12.6,12.6,7450.0],["2014-06-13",12.6,12.8,12.6,12.6,11830.0],["2014-06-16",12.6,12.6,12.3,12.3,10200.0],["2014-06-17",12.3,12.4,12.0,12.0,13130.0],["2014-06-18",12.1,12.8,12.1,12.7,12330.0],["2014-06-19",12.8,12.9,12.6,12.8,6130.0],["2014-06-20",12.9,12.9,12.4,12.6,22860.0],["2014-06-23",12.7,12.7,12.1,12.2,17760.0],["2014-06-24",12.2,12.5,12.1,12.4,12530.0],["2014-06-25",12.4,12.8,11.6,11.8,27860.0],["2014-06-26",11.9,13.1,11.7,12.8,23340.0],["2014-06-27",12.7,14.7,12.0,14.7,288220.0],["2014-06-30",14.0,14.4,13.3,14.0,33020.0],["2014-07-01",14.1,14.2,13.1,14.0,14950.0],["2014-07-02",13.7,13.9,12.9,13.1,14530.0],["2014-07-03",13.1,13.2,12.6,12.6,3040.0],["2014-07-07",13.1,13.4,13.0,13.1,6690.0],["2014-07-08",13.2,13.2,12.0,12.4,16010.0],["2014-07-09",12.3,12.6,12.3,12.3,8090.0],["2014-07-10",12.5,12.6,12.2,12.3,8880.0],["2014-07-11",12.3,12.6,12.1,12.3,11400.0],["2014-07-14",12.6,13.0,12.3,12.4,17090.0],["2014-07-15",12.9,13.0,12.3,12.3,4280.0],["2014-07-16",12.5,12.5,12.1,12.2,10080.0],["2014-07-17",12.2,12.3,12.2,12.2,6350.0],["2014-07-18",12.4,12.5,12.1,12.4,3270.0],["2014-07-21",12.4,12.4,12.0,12.0,1910.0],["2014-07-22",12.2,12.6,12.0,12.5,7510.0],["2014-07-23",12.7,12.9,12.2,12.5,3330.0],["2014-07-24",12.2,12.9,12.0,12.2,15580.0],["2014-07-25",12.0,12.2,11.8,12.2,6170.0],["2014-07-28",12.3,12.3,11.5,11.9,18230.0],["2014-07-29",11.8,11.8,11.1,11.2,8210.0],["2014-07-30",11.4,11.5,11.1,11.3,5570.0],["2014-07-31",11.3,11.5,11.1,11.5,3150.0],["2014-08-01",12.0,12.1,11.2,11.4,5400.0],["2014-08-04",11.5,11.7,11.2,11.5,12000.0],["2014-08-05",11.5,11.7,11.1,11.1,7510.0],["2014-08-06",11.2,11.5,11.2,11.2,9310.0],["2014-08-07",11.4,13.7,11.3,13.2,65520.0],["2014-08-08",13.2,13.2,12.3,13.1,18570.0],["2014-08-11",13.1,13.1,12.6,12.8,24830.0],["2014-08-12",12.7,13.6,12.6,13.0,21410.0],["2014-08-13",12.6,12.8,12.5,12.8,4060.0],["2014-08-14",12.5,12.7,11.7,12.7,4990.0],["2014-08-15",12.8,12.8,12.6,12.8,14940.0],["2014-08-18",12.8,13.0,12.7,12.8,4730.0],["2014-08-19",12.8,13.2,12.7,12.8,20110.0],["2014-08-20",12.6,12.9,12.4,12.9,5250.0],["2014-08-21",12.9,13.1,12.4,12.8,3440.0],["2014-08-22",12.6,12.9,12.6,12.8,2090.0],["2014-08-25",12.8,13.2,12.5,12.8,29590.0],["2014-08-26",12.9,12.9,12.6,12.6,15940.0],["2014-08-27",12.8,12.8,12.5,12.8,8420.0],["2014-08-28",12.7,12.8,12.7,12.8,1830.0],["2014-08-29",12.8,13.2,12.7,13.0,22080.0],["2014-09-02",13.2,13.7,12.8,13.7,17040.0],["2014-09-03",13.1,13.5,13.0,13.0,5900.0],["2014-09-04",13.0,13.9,13.0,13.3,36090.0],["2014-09-05",13.0,13.6,13.0,13.3,12580.0],["2014-09-08",13.5,13.5,13.2,13.2,5970.0],["2014-09-09",13.4,13.8,13.3,13.4,11960.0],["2014-09-10",13.6,13.7,13.3,13.4,2210.0],["2014-09-11",13.4,13.7,12.9,13.1,6260.0],["2014-09-12",13.6,13.8,13.0,13.3,5390.0],["2014-09-15",13.0,13.8,12.9,13.0,8210.0],["2014-09-16",12.5,13.3,12.5,12.9,8240.0],["2014-09-17",13.1,13.3,12.9,13.0,4400.0],["2014-09-18",13.0,13.2,12.9,12.9,2010.0],["2014-09-19",13.2,13.3,13.1,13.3,6300.0],["2014-09-22",13.1,13.3,12.5,12.6,8900.0],["2014-09-23",12.7,13.1,12.7,12.8,3210.0],["2014-09-24",12.7,13.0,12.6,12.8,4460.0],["2014-09-25",12.7,13.0,12.7,13.0,5000.0],["2014-09-26",12.9,13.0,12.7,12.7,2910.0],["2014-09-29",12.6,13.0,12.6,12.8,3820.0],["2014-09-30",12.8,13.1,12.6,13.1,2730.0],["2014-10-01",13.1,13.1,12.6,12.9,2880.0],["2014-10-02",12.7,13.0,12.6,13.0,1130.0],["2014-10-03",13.0,13.0,12.5,13.0,1940.0],["2014-10-06",13.0,13.0,12.5,13.0,21310.0],["2014-10-07",12.3,13.1,12.3,12.8,22320.0],["2014-10-08",12.9,12.9,12.4,12.8,4860.0],["2014-10-09",12.6,12.6,12.2,12.6,2100.0],["2014-10-10",11.3,12.3,11.3,12.0,9320.0],["2014-10-13",11.8,12.1,11.7,12.0,12230.0],["2014-10-14",12.0,12.0,11.5,11.5,8850.0],["2014-10-15",11.2,11.6,11.1,11.5,7000.0],["2014-10-16",11.4,11.9,11.4,11.6,2310.0],["2014-10-17",12.0,12.0,11.8,12.0,2510.0],["2014-10-20",11.6,12.1,11.6,12.0,3650.0],["2014-10-21",12.0,12.5,11.9,12.1,2750.0],["2014-10-22",12.3,12.5,12.3,12.3,1360.0],["2014-10-23",12.9,12.9,12.1,12.2,6170.0],["2014-10-24",12.6,12.6,12.3,12.5,2150.0],["2014-10-27",12.2,12.3,12.0,12.0,3230.0],["2014-10-28",12.0,12.4,12.0,12.3,440.0],["2014-10-29",12.2,12.2,11.9,12.0,2580.0],["2014-10-30",11.9,12.4,11.5,11.5,2970.0],["2014-10-31",11.6,12.1,11.5,12.0,2570.0],["2014-11-03",12.0,12.3,11.4,11.4,2460.0],["2014-11-04",11.4,12.5,11.4,12.2,9560.0],["2014-11-05",12.3,12.5,12.2,12.4,1790.0],["2014-11-06",13.5,13.5,11.7,12.5,10850.0],["2014-11-07",12.5,12.5,11.6,12.0,19660.0],["2014-11-10",11.7,12.1,11.6,12.0,28120.0],["2014-11-11",11.8,12.0,11.6,11.7,3190.0],["2014-11-12",11.8,11.8,11.6,11.7,2050.0],["2014-11-13",11.5,11.9,11.5,11.7,7160.0],["2014-11-14",11.8,11.8,11.6,11.8,2950.0],["2014-11-17",11.8,12.0,11.6,11.6,1970.0],["2014-11-18",11.8,12.0,11.6,11.8,10400.0],["2014-11-19",11.7,11.7,11.6,11.6,5430.0],["2014-11-20",11.6,11.7,11.2,11.7,5710.0],["2014-11-21",11.7,12.0,11.6,11.6,4240.0],["2014-11-24",12.0,12.1,11.8,12.1,15880.0],["2014-11-25",12.1,12.2,11.7,12.0,6850.0],["2014-11-26",12.1,12.1,11.7,11.7,19110.0],["2014-11-28",11.7,11.8,11.7,11.7,1190.0],["2014-12-01",11.8,11.8,11.2,11.4,19230.0],["2014-12-02",11.4,11.6,11.1,11.3,17750.0],["2014-12-03",11.4,11.5,11.1,11.2,12800.0],["2014-12-04",11.2,11.8,11.2,11.7,9560.0],["2014-12-05",11.7,11.9,11.4,11.9,3500.0],["2014-12-08",11.9,11.9,11.5,11.6,10770.0],["2014-12-09",11.6,11.6,11.3,11.6,2860.0],["2014-12-10",11.6,11.8,11.3,11.3,7900.0],["2014-12-11",11.4,11.8,11.4,11.6,6840.0],["2014-12-12",11.4,11.5,11.3,11.4,6270.0],["2014-12-15",11.3,11.5,11.3,11.4,4520.0],["2014-12-16",11.3,11.5,11.1,11.4,14550.0],["2014-12-17",11.4,11.5,11.2,11.3,9780.0],["2014-12-18",11.3,11.5,11.3,11.5,1340.0],["2014-12-19",11.5,11.5,11.3,11.4,7680.0],["2014-12-22",11.4,11.5,11.1,11.1,2830.0],["2014-12-23",11.3,11.6,11.3,11.5,14340.0],["2014-12-24",11.3,11.5,11.3,11.4,2250.0],["2014-12-26",11.5,11.5,11.3,11.5,5940.0],["2014-12-29",11.4,11.6,11.4,11.5,10780.0],["2014-12-30",11.5,11.8,11.4,11.7,7430.0],["2014-12-31",11.5,11.7,11.4,11.6,4400.0],["2015-01-02",11.4,11.7,11.4,11.4,5080.0],["2015-01-05",11.2,11.5,11.1,11.2,1150.0],["2015-01-06",11.1,11.3,10.6,10.6,2560.0],["2015-01-07",10.7,10.9,10.4,10.7,6520.0],["2015-01-08",11.1,11.2,10.8,11.2,4410.0],["2015-01-09",11.2,11.2,10.3,10.3,5780.0],["2015-01-12",10.5,10.5,9.5,9.9,14210.0],["2015-01-13",10.0,10.1,9.9,10.0,10090.0],["2015-01-14",10.0,10.3,9.9,10.1,4590.0],["2015-01-15",10.0,10.2,10.0,10.2,9200.0],["2015-01-16",9.9,10.6,9.9,10.5,3970.0],["2015-01-20",10.4,10.6,10.1,10.1,8300.0],["2015-01-21",10.1,10.2,10.1,10.1,1690.0],["2015-01-22",10.1,10.5,10.1,10.5,2980.0],["2015-01-23",10.1,10.5,10.1,10.5,2520.0],["2015-01-26",10.5,10.5,10.1,10.1,1450.0],["2015-01-27",10.3,10.3,10.1,10.2,1560.0],["2015-01-28",10.4,10.4,10.1,10.1,7340.0],["2015-01-29",10.2,10.2,9.6,10.2,33640.0],["2015-01-30",10.3,10.4,9.9,10.4,860.0],["2015-02-02",10.1,10.1,9.7,9.9,3780.0],["2015-02-03",10.3,10.8,10.0,10.6,2740.0],["2015-02-04",10.4,10.9,10.4,10.7,1190.0],["2015-02-05",10.5,10.7,10.3,10.7,820.0],["2015-02-06",10.4,11.0,10.4,11.0,1040.0],["2015-02-09",10.7,11.4,10.6,11.3,2080.0],["2015-02-10",11.3,11.5,11.0,11.3,670.0],["2015-02-11",11.1,11.7,11.1,11.6,1750.0],["2015-02-12",11.4,11.7,11.1,11.1,1510.0],["2015-02-13",11.0,11.4,10.4,10.5,2460.0],["2015-02-17",10.8,11.0,10.8,10.8,1320.0],["2015-02-18",11.2,11.5,10.8,11.4,2450.0],["2015-02-19",11.5,11.5,11.1,11.3,1670.0],["2015-02-20",11.3,11.5,10.8,11.3,9710.0],["2015-02-23",11.6,11.7,10.9,10.9,320.0],["2015-02-24",10.8,11.1,10.2,11.0,1520.0],["2015-02-25",10.2,11.0,10.2,11.0,2080.0],["2015-02-26",11.4,11.5,10.3,11.4,11560.0],["2015-02-27",11.1,11.2,10.6,10.8,380.0],["2015-03-02",10.4,11.4,10.4,11.2,3280.0],["2015-03-03",11.4,11.5,10.9,11.2,1600.0],["2015-03-04",11.1,11.5,10.8,11.4,2120.0],["2015-03-05",11.5,11.6,11.2,11.2,1760.0],["2015-03-06",11.1,11.6,11.0,11.5,1660.0],["2015-03-09",11.5,11.6,11.4,11.5,2940.0],["2015-03-10",11.1,11.4,10.6,11.2,3620.0],["2015-03-11",11.4,11.4,11.0,11.2,1360.0],["2015-03-12",11.0,11.2,10.9,10.9,4340.0],["2015-03-13",10.9,11.1,10.8,11.1,4580.0],["2015-03-16",11.1,11.1,10.5,10.5,1910.0],["2015-03-17",10.7,11.0,9.1,9.8,9360.0],["2015-03-18",9.8,10.5,9.8,10.5,8730.0],["2015-03-19",10.4,10.5,9.9,10.5,2570.0],["2015-03-20",10.5,10.7,9.8,9.8,3320.0],["2015-03-23",9.9,10.5,9.9,10.5,3330.0],["2015-03-24",10.5,11.0,10.5,10.9,4200.0],["2015-03-25",11.0,11.3,10.4,10.5,2810.0],["2015-03-26",10.5,11.1,10.5,10.8,920.0],["2015-03-27",11.1,11.1,10.1,10.4,750.0],["2015-03-30",10.2,10.8,10.2,10.6,6720.0],["2015-03-31",10.7,11.0,10.7,10.8,2370.0],["2015-04-01",10.8,11.1,10.5,10.5,800.0],["2015-04-02",10.9,11.0,10.6,11.0,1580.0],["2015-04-06",10.7,11.1,10.2,10.8,2880.0],["2015-04-07",11.0,11.0,10.6,10.8,3380.0],["2015-04-08",10.8,10.9,10.1,10.8,15780.0],["2015-04-09",10.7,11.0,10.7,10.8,13320.0],["2015-04-10",10.7,10.9,10.5,10.9,2220.0],["2015-04-13",10.7,11.6,10.6,11.5,3580.0],["2015-04-14",11.2,11.6,11.2,11.5,16530.0],["2015-04-15",11.5,11.5,11.1,11.1,4080.0],["2015-04-16",11.3,11.5,11.1,11.1,4180.0],["2015-04-17",11.3,11.3,11.0,11.0,440.0],["2015-04-20",11.2,11.6,11.2,11.5,28430.0],["2015-04-21",11.6,11.6,11.3,11.6,7310.0],["2015-04-22",11.6,12.0,11.5,11.9,9500.0],["2015-04-23",11.6,12.8,11.5,12.3,11380.0],["2015-04-24",12.7,12.7,11.9,12.2,16050.0],["2015-04-27",12.0,12.0,11.5,11.5,3840.0],["2015-04-28",11.6,12.1,11.6,11.9,13350.0],["2015-04-29",11.7,12.0,11.6,11.9,14970.0],["2015-04-30",11.6,11.9,10.6,10.7,16490.0],["2015-05-01",10.7,11.7,10.7,11.6,1310.0],["2015-05-04",11.9,12.0,11.4,11.4,7500.0],["2015-05-05",11.5,11.7,11.1,11.1,6940.0],["2015-05-06",11.2,11.7,11.2,11.4,810.0],["2015-05-07",11.5,11.7,10.8,11.0,8810.0],["2015-05-08",11.2,11.5,11.0,11.2,2940.0],["2015-05-11",11.0,11.2,10.8,11.1,1010.0],["2015-05-12",10.9,11.5,10.9,11.4,640.0],["2015-05-13",11.5,11.5,11.0,11.0,2250.0],["2015-05-14",11.1,11.5,11.1,11.2,870.0],["2015-05-15",11.4,11.4,11.4,11.4,10.0],["2015-05-18",11.3,11.4,11.2,11.4,170.0],["2015-05-19",11.4,11.4,11.1,11.1,610.0],["2015-05-20",11.5,11.5,11.3,11.5,650.0],["2015-05-21",11.4,11.5,11.3,11.5,420.0],["2015-05-22",11.4,11.5,11.2,11.5,290.0],["2015-05-26",11.0,11.2,10.9,10.9,170.0],["2015-05-27",11.3,11.5,10.9,10.9,2720.0],["2015-05-28",11.0,11.4,10.9,10.9,1440.0],["2015-05-29",11.1,11.2,10.8,10.9,790.0],["2015-06-01",11.0,11.3,11.0,11.1,1290.0],["2015-06-02",10.9,10.9,10.7,10.8,5640.0],["2015-06-03",11.0,11.2,10.8,11.0,2590.0],["2015-06-04",10.9,11.2,10.8,11.2,5750.0],["2015-06-05",11.2,11.3,10.9,11.3,400.0],["2015-06-08",11.2,11.3,10.7,10.7,700.0],["2015-06-09",11.0,11.1,10.7,10.8,2320.0],["2015-06-10",11.0,11.2,11.0,11.2,1680.0],["2015-06-11",11.5,11.5,11.0,11.0,1040.0],["2015-06-12",11.4,11.5,10.7,10.8,3150.0],["2015-06-15",10.7,11.3,10.7,11.0,1180.0],["2015-06-16",11.1,11.3,10.4,10.5,3790.0],["2015-06-17",10.1,10.4,10.1,10.3,4790.0],["2015-06-18",10.1,10.5,10.1,10.5,1700.0],["2015-06-19",10.7,10.7,9.8,9.8,12160.0],["2015-06-22",10.0,10.2,9.9,10.2,880.0],["2015-06-23",10.3,10.4,10.2,10.4,300.0],["2015-06-24",10.1,10.4,10.1,10.1,2310.0],["2015-06-25",10.1,10.2,10.0,10.0,2070.0],["2015-06-26",9.9,10.3,9.5,10.3,5190.0],["2015-06-29",10.2,10.2,9.7,9.8,1760.0],["2015-06-30",10.0,10.0,9.6,9.6,2000.0],["2015-07-01",9.6,9.9,9.5,9.5,2170.0],["2015-07-02",9.8,10.0,9.8,10.0,520.0],["2015-07-06",10.1,10.1,9.5,10.0,1400.0],["2015-07-07",9.7,10.0,9.6,10.0,1740.0],["2015-07-08",10.0,10.2,9.7,9.7,4150.0],["2015-07-09",10.0,10.0,9.5,9.5,400.0],["2015-07-10",9.8,9.8,9.3,9.4,2130.0],["2015-07-13",9.5,10.0,9.5,9.9,350.0],["2015-07-14",9.9,10.1,9.7,10.0,590.0],["2015-07-15",9.9,9.9,9.3,9.7,4340.0],["2015-07-16",9.6,9.7,9.5,9.5,1680.0],["2015-07-17",9.9,10.0,9.7,9.8,1490.0],["2015-07-20",10.1,10.1,9.4,9.5,2050.0],["2015-07-21",9.5,10.0,9.5,10.0,330.0],["2015-07-22",10.0,10.2,10.0,10.2,460.0],["2015-07-23",9.6,9.7,9.5,9.6,2050.0],["2015-07-24",9.5,9.6,9.4,9.4,390.0],["2015-07-27",9.7,10.0,9.4,9.5,630.0],["2015-07-28",9.8,10.1,9.4,9.4,1090.0],["2015-07-29",9.7,9.8,9.2,9.4,2150.0],["2015-07-30",9.4,9.9,9.2,9.6,9480.0],["2015-07-31",8.7,9.6,8.6,9.5,2830.0],["2015-08-03",9.5,9.5,9.2,9.5,760.0],["2015-08-04",9.5,10.0,9.4,9.9,6120.0],["2015-08-05",9.9,10.2,9.9,9.9,1380.0],["2015-08-06",9.9,10.2,9.9,9.9,180.0],["2015-08-07",9.9,10.0,8.8,9.7,4470.0],["2015-08-10",9.7,10.0,9.7,9.9,880.0],["2015-08-11",10.0,10.1,10.0,10.1,180.0],["2015-08-12",10.2,10.2,9.5,9.7,3000.0],["2015-08-13",9.9,9.9,9.2,9.7,9530.0],["2015-08-14",9.5,9.8,9.2,9.8,420.0],["2015-08-17",9.9,9.9,9.0,9.2,2310.0],["2015-08-18",9.2,9.3,8.8,9.1,6260.0],["2015-08-19",9.0,9.3,9.0,9.3,150.0],["2015-08-20",8.8,9.1,8.8,9.1,4170.0],["2015-08-21",8.8,9.2,8.7,8.8,4700.0],["2015-08-24",7.9,8.4,7.9,8.4,1300.0],["2015-08-25",8.5,8.5,8.3,8.5,2160.0],["2015-08-26",8.8,8.8,8.2,8.2,2480.0],["2015-08-27",7.8,8.6,7.7,8.1,1710.0],["2015-08-28",8.6,8.6,8.2,8.4,250.0],["2015-08-31",8.4,8.4,8.0,8.0,13730.0],["2015-09-01",8.0,8.2,8.0,8.2,1220.0],["2015-09-02",8.3,8.4,8.1,8.1,1260.0],["2015-09-03",8.2,8.4,8.2,8.4,550.0],["2015-09-04",8.2,8.4,8.1,8.4,990.0],["2015-09-08",8.2,8.3,7.8,7.9,1950.0],["2015-09-09",8.0,8.2,7.9,8.0,3550.0],["2015-09-10",7.5,8.2,7.5,7.8,350.0],["2015-09-11",8.2,8.4,8.2,8.3,900.0],["2015-09-14",8.5,8.5,8.0,8.0,7130.0],["2015-09-15",8.2,8.5,7.1,8.5,32370.0],["2015-09-16",8.3,8.4,8.2,8.2,6130.0],["2015-09-17",8.2,8.4,8.1,8.1,1600.0],["2015-09-18",8.2,8.2,7.9,7.9,3510.0],["2015-09-21",8.3,8.4,7.9,8.0,1540.0],["2015-09-22",7.6,8.2,7.5,7.5,1610.0],["2015-09-23",8.2,8.2,7.4,7.5,7030.0],["2015-09-24",7.2,7.4,7.2,7.2,6110.0],["2015-09-25",7.2,7.5,7.1,7.4,3480.0],["2015-09-28",7.0,7.3,6.4,6.5,7360.0],["2015-09-29",6.6,6.9,5.4,6.0,44900.0],["2015-09-30",6.0,7.2,5.8,7.0,12310.0],["2015-10-01",6.7,8.4,6.6,7.2,11260.0],["2015-10-02",6.2,8.0,6.2,7.9,5430.0],["2015-10-05",7.8,8.0,7.5,8.0,5270.0],["2015-10-06",7.7,8.0,7.7,7.9,280.0],["2015-10-07",7.8,8.0,7.6,7.6,1680.0],["2015-10-08",7.5,8.0,7.5,7.7,2080.0],["2015-10-09",7.9,8.0,7.7,7.9,2250.0],["2015-10-12",7.7,8.0,7.6,7.8,2270.0],["2015-10-13",7.7,8.0,7.6,7.9,2950.0],["2015-10-14",7.8,7.8,7.0,7.1,19060.0],["2015-10-15",7.4,7.5,7.1,7.3,960.0],["2015-10-16",7.0,7.3,6.4,6.4,5570.0],["2015-10-19",7.0,7.3,6.8,7.0,15240.0],["2015-10-20",6.7,7.3,6.7,7.1,2160.0],["2015-10-21",7.0,7.2,7.0,7.2,930.0],["2015-10-22",7.0,7.2,7.0,7.1,1240.0],["2015-10-23",7.2,7.2,7.0,7.2,300.0],["2015-10-26",7.2,7.2,6.9,7.1,1180.0],["2015-10-27",7.0,7.5,6.4,6.9,5830.0],["2015-10-28",6.8,7.2,6.8,6.8,890.0],["2015-10-29",7.0,7.4,7.0,7.4,550.0],["2015-10-30",7.3,7.4,7.0,7.0,320.0],["2015-11-02",6.8,7.1,6.8,6.9,540.0],["2015-11-03",6.9,6.9,6.8,6.9,1550.0],["2015-11-04",7.2,7.2,6.8,6.9,1240.0],["2015-11-05",6.8,7.1,6.8,6.8,2980.0],["2015-11-06",6.8,7.3,6.8,7.3,480.0],["2015-11-09",6.9,7.5,6.8,7.0,2260.0],["2015-11-10",7.3,7.4,6.9,7.4,1860.0],["2015-11-11",7.0,7.7,7.0,7.0,2190.0],["2015-11-12",7.1,7.1,6.1,6.3,12370.0],["2015-11-13",6.2,6.5,6.0,6.3,5980.0],["2015-11-16",6.4,6.9,6.4,6.7,670.0],["2015-11-17",6.5,6.5,5.5,6.3,79520.0],["2015-11-18",6.0,6.3,5.8,6.0,970.0],["2015-11-19",6.2,6.6,6.2,6.5,2100.0],["2015-11-20",6.3,6.4,6.1,6.3,4560.0],["2015-11-23",6.1,6.9,6.1,6.9,4220.0],["2015-11-24",6.9,6.9,6.6,6.6,1470.0],["2015-11-25",6.5,6.9,6.5,6.7,2050.0],["2015-11-27",6.6,6.9,6.6,6.9,240.0],["2015-11-30",6.8,6.9,6.1,6.8,12490.0],["2015-12-01",6.8,6.9,6.2,6.2,4170.0],["2015-12-02",6.3,6.6,6.3,6.3,160.0],["2015-12-03",6.6,6.6,6.1,6.5,4740.0],["2015-12-04",6.5,6.5,6.1,6.3,3000.0],["2015-12-07",6.3,6.3,4.7,5.5,28090.0],["2015-12-08",5.5,6.0,5.0,5.6,7880.0],["2015-12-09",5.4,5.7,5.0,5.5,12740.0],["2015-12-10",5.4,6.5,5.4,6.3,439600.0],["2015-12-11",6.3,6.5,5.3,6.0,8270.0],["2015-12-14",5.5,6.2,5.4,5.9,4060.0],["2015-12-15",6.0,6.0,5.8,5.8,990.0],["2015-12-16",5.9,6.0,5.5,5.9,7440.0],["2015-12-17",5.9,6.0,5.5,5.6,3910.0],["2015-12-18",5.5,6.0,5.2,5.9,5520.0],["2015-12-21",5.6,5.8,5.6,5.7,390.0],["2015-12-22",5.8,5.8,5.3,5.4,3340.0],["2015-12-23",5.5,5.5,5.4,5.5,2370.0],["2015-12-24",5.5,5.5,5.0,5.3,200280.0],["2015-12-28",4.9,5.3,4.7,4.8,15010.0],["2015-12-29",5.0,5.0,4.0,4.6,32640.0],["2015-12-30",4.7,5.0,4.7,4.9,11910.0],["2015-12-31",5.0,5.7,4.7,5.3,44190.0],["2016-01-04",5.4,5.7,5.1,5.3,24380.0],["2016-01-05",5.5,5.7,4.8,4.9,5510.0],["2016-01-06",5.0,5.4,4.8,4.9,6040.0],["2016-01-07",4.9,5.2,4.5,4.9,9190.0],["2016-01-08",5.0,5.1,4.6,4.9,11570.0],["2016-01-11",5.0,5.0,4.5,4.7,6650.0],["2016-01-12",4.8,5.0,4.4,4.7,8660.0],["2016-01-13",4.6,4.6,3.0,3.6,37680.0],["2016-01-14",3.5,3.9,3.1,3.7,30750.0],["2016-01-15",3.7,3.7,3.0,3.4,19230.0],["2016-01-19",3.5,3.9,3.3,3.7,25530.0],["2016-01-20",4.0,4.0,3.5,3.5,19620.0],["2016-01-21",3.5,3.9,3.5,3.9,2570.0],["2016-01-22",3.8,3.9,3.6,3.9,900.0],["2016-01-25",3.9,4.0,3.7,3.7,5490.0],["2016-01-26",3.8,3.8,3.5,3.6,10910.0],["2016-01-27",3.7,3.8,3.6,3.8,1350.0],["2016-01-28",3.8,4.0,3.7,4.0,3340.0],["2016-01-29",3.9,4.3,3.8,3.9,8820.0],["2016-02-01",4.0,5.0,3.9,4.3,6300.0],["2016-02-02",4.6,5.0,4.1,4.5,10610.0],["2016-02-03",4.6,4.6,4.0,4.0,1060.0],["2016-02-04",4.1,4.3,4.0,4.1,4040.0],["2016-02-05",4.0,4.4,4.0,4.2,4310.0],["2016-02-08",3.9,4.1,3.9,3.9,5260.0],["2016-02-09",4.0,4.1,3.7,4.0,8590.0],["2016-02-10",4.1,4.2,4.0,4.1,8110.0],["2016-02-11",4.0,4.1,3.9,3.9,3160.0],["2016-02-12",4.1,4.3,4.1,4.2,4100.0],["2016-02-16",3.9,4.1,3.9,4.1,440.0],["2016-02-17",4.3,4.3,4.0,4.2,750.0],["2016-02-18",4.3,4.5,3.9,3.9,4220.0],["2016-02-19",4.0,4.5,4.0,4.3,2140.0],["2016-02-22",4.5,4.5,3.9,3.9,4830.0],["2016-02-23",4.0,4.0,3.7,4.0,2970.0],["2016-02-24",4.2,4.3,3.7,4.2,1560.0],["2016-02-25",4.2,4.2,3.7,4.0,6190.0],["2016-02-26",4.0,4.3,3.3,4.1,12130.0],["2016-02-29",4.0,4.0,3.7,3.7,7010.0],["2016-03-01",4.0,4.3,3.9,4.2,2460.0],["2016-03-02",4.1,4.2,3.9,4.0,1770.0],["2016-03-03",4.0,4.1,3.9,3.9,16630.0],["2016-03-04",4.1,4.5,4.0,4.0,3410.0],["2016-03-07",4.2,4.5,3.8,4.1,21890.0],["2016-03-08",3.8,4.5,3.8,4.1,5800.0],["2016-03-09",4.2,4.5,3.8,3.9,17710.0],["2016-03-10",4.0,4.4,4.0,4.1,3080.0],["2016-03-11",3.9,4.4,3.9,4.2,6430.0],["2016-03-14",4.1,4.2,4.0,4.1,3220.0],["2016-03-15",4.1,4.2,4.1,4.1,110.0],["2016-03-16",4.1,4.2,4.0,4.1,4600.0],["2016-03-17",4.2,4.4,4.0,4.4,11780.0],["2016-03-18",4.4,4.4,4.1,4.2,9660.0],["2016-03-21",4.0,4.3,4.0,4.2,6430.0],["2016-03-22",4.3,4.8,4.2,4.5,3710.0],["2016-03-23",4.7,4.8,4.1,4.5,7690.0],["2016-03-24",4.5,5.9,4.5,5.5,15360.0],["2016-03-28",5.4,5.4,5.0,5.4,7530.0],["2016-03-29",5.5,6.7,5.5,5.9,9300.0],["2016-03-30",6.3,6.6,5.9,6.5,10440.0],["2016-03-31",6.4,6.7,6.1,6.1,10260.0],["2016-04-01",6.6,6.6,6.2,6.2,8440.0],["2016-04-04",6.5,6.5,6.1,6.3,1310.0],["2016-04-05",6.3,6.5,6.3,6.3,160.0],["2016-04-06",6.4,7.0,6.4,6.8,7480.0],["2016-04-07",6.9,7.2,6.6,7.0,18670.0],["2016-04-08",7.2,7.2,6.9,7.2,4110.0],["2016-04-11",7.2,7.2,6.6,6.7,1590.0],["2016-04-12",6.7,7.1,6.6,7.1,2620.0],["2016-04-13",7.1,7.1,6.8,6.8,1080.0],["2016-04-14",7.0,7.0,6.8,7.0,3470.0],["2016-04-15",6.8,7.1,6.8,6.9,1840.0],["2016-04-18",6.9,7.4,6.9,6.9,1980.0],["2016-04-19",7.2,7.3,7.0,7.3,1780.0],["2016-04-20",7.5,7.6,7.3,7.4,23560.0],["2016-04-21",7.6,7.8,7.5,7.5,8520.0],["2016-04-22",7.7,7.7,7.5,7.5,1680.0],["2016-04-25",7.7,7.9,6.8,6.8,3720.0],["2016-04-26",7.6,7.9,6.9,7.8,11500.0],["2016-04-27",8.0,8.0,6.6,6.9,10070.0],["2016-04-28",7.3,7.6,6.9,6.9,3630.0],["2016-04-29",7.0,7.4,6.5,6.7,7110.0],["2016-05-02",7.4,7.4,6.8,6.8,5570.0],["2016-05-03",7.2,7.4,6.9,7.2,2920.0],["2016-05-04",7.5,7.5,6.9,6.9,2090.0],["2016-05-05",7.5,7.5,6.9,6.9,660.0],["2016-05-06",7.0,7.3,6.9,6.9,1480.0],["2016-05-09",6.9,7.2,6.8,6.8,800.0],["2016-05-10",6.8,7.3,6.8,6.8,4100.0],["2016-05-11",7.0,7.2,6.8,6.9,2910.0],["2016-05-12",7.3,7.9,7.1,7.3,15410.0],["2016-05-13",7.5,7.5,7.0,7.2,3620.0],["2016-05-16",7.1,7.3,7.1,7.1,2670.0],["2016-05-17",7.5,7.5,6.9,7.0,1380.0],["2016-05-18",6.9,7.4,6.9,7.3,22460.0],["2016-05-19",7.1,7.3,6.6,7.0,8550.0],["2016-05-20",6.7,7.3,6.7,6.8,680.0],["2016-05-23",6.8,7.2,6.8,7.1,5020.0],["2016-05-24",7.2,7.2,6.9,7.1,2330.0],["2016-05-25",7.2,7.2,6.7,7.0,3620.0],["2016-05-26",6.7,7.0,6.7,7.0,420.0],["2016-05-27",7.0,7.1,6.8,7.0,830.0],["2016-05-31",7.0,7.1,6.9,7.0,320.0],["2016-06-01",7.1,7.1,6.9,7.0,2400.0],["2016-06-02",7.1,7.1,6.8,6.8,1680.0],["2016-06-03",6.8,7.0,6.8,7.0,1110.0],["2016-06-06",7.0,7.3,7.0,7.0,7220.0],["2016-06-07",7.0,7.4,7.0,7.4,2700.0],["2016-06-08",7.4,7.5,7.1,7.3,13910.0],["2016-06-09",7.1,7.4,7.0,7.0,3500.0],["2016-06-10",7.4,7.5,7.2,7.2,500.0],["2016-06-13",7.0,7.4,7.0,7.3,4620.0],["2016-06-14",7.55,7.6,7.2,7.35,4500.0],["2016-06-15",7.45,8.15,7.4,7.85,15300.0],["2016-06-16",7.76,7.76,7.05,7.16,12600.0],["2016-06-17",7.2,7.42,7.11,7.41,16400.0],["2016-06-20",7.43,7.5,7.13,7.43,3000.0],["2016-06-21",7.09,7.45,7.09,7.29,1300.0],["2016-06-22",7.49,7.5,7.3,7.49,2900.0],["2016-06-23",7.49,7.49,7.35,7.38,4800.0],["2016-06-24",7.38,7.4,7.15,7.2,12500.0],["2016-06-27",7.25,7.28,7.11,7.12,6700.0],["2016-06-28",7.17,7.23,7.06,7.06,2500.0],["2016-06-29",7.06,7.12,6.8,7.02,25500.0],["2016-06-30",7.04,7.12,7.03,7.05,6600.0],["2016-07-01",7.11,7.12,7.02,7.02,3300.0],["2016-07-05",7.11,7.12,7.02,7.1,10400.0],["2016-07-06",7.03,7.14,6.96,7.14,14700.0],["2016-07-07",7.28,7.29,7.15,7.15,1600.0],["2016-07-08",7.2,7.22,7.2,7.2,1400.0],["2016-07-11",7.25,7.25,7.08,7.2,5700.0],["2016-07-12",7.15,7.25,7.15,7.21,1500.0],["2016-07-13",7.18,7.21,7.18,7.2,7600.0],["2016-07-14",7.13,7.13,7.13,7.13,500.0],["2016-07-15",7.22,7.25,7.14,7.17,4200.0],["2016-07-18",7.15,7.25,7.15,7.2,8300.0],["2016-07-19",7.2,7.34,7.2,7.34,4700.0],["2016-07-20",7.25,7.5,7.23,7.48,5500.0],["2016-07-21",7.47,7.49,7.45,7.46,6000.0],["2016-07-22",7.2,7.5,7.2,7.49,4400.0],["2016-07-25",7.35,7.42,7.35,7.41,1600.0],["2016-07-26",7.4,7.4,7.19,7.35,3200.0],["2016-07-27",7.46,7.46,7.38,7.39,500.0],["2016-07-28",7.45,7.48,7.27,7.27,2700.0],["2016-07-29",7.31,7.31,7.31,7.31,600.0],["2016-08-01",7.31,7.31,7.31,7.31,0.0],["2016-08-02",7.22,7.36,7.15,7.22,5500.0],["2016-08-03",7.24,7.4,7.24,7.33,5900.0],["2016-08-04",7.5,8.1,7.49,8.1,26000.0],["2016-08-05",8.35,9.7,8.35,9.0,72900.0],["2016-08-08",8.9,9.25,8.85,8.98,19400.0],["2016-08-09",9.2,9.2,9.03,9.18,10600.0],["2016-08-10",9.19,9.19,8.94,9.03,5400.0],["2016-08-11",8.96,9.19,8.93,9.07,3700.0],["2016-08-12",9.0,9.18,9.0,9.04,600.0],["2016-08-15",9.05,9.1,9.01,9.03,2600.0],["2016-08-16",8.93,9.0,8.91,8.95,2700.0],["2016-08-17",9.08,9.1,8.97,9.03,4200.0],["2016-08-18",8.96,8.96,8.74,8.74,6300.0],["2016-08-19",8.58,9.12,8.58,8.87,20100.0],["2016-08-22",8.87,9.07,8.87,8.9,9500.0],["2016-08-23",9.06,9.06,8.72,8.9,24800.0],["2016-08-24",8.8,8.85,8.76,8.8,6300.0],["2016-08-25",8.8,8.8,8.39,8.8,44800.0],["2016-08-26",9.3,9.3,8.6,8.72,63100.0],["2016-08-29",8.79,8.8,8.76,8.79,14700.0],["2016-08-30",8.71,8.93,8.71,8.87,11900.0],["2016-08-31",8.87,8.87,8.87,8.87,0.0],["2016-09-01",8.83,9.02,8.83,8.99,11800.0],["2016-09-02",8.96,9.02,8.93,9.02,3400.0],["2016-09-06",9.05,9.69,8.86,8.9,162500.0],["2016-09-07",8.9,9.04,8.82,8.84,12800.0],["2016-09-08",8.92,9.04,8.82,8.83,12700.0],["2016-09-09",8.78,8.8,8.5,8.6,46800.0],["2016-09-12",8.6,8.7,8.47,8.65,19900.0],["2016-09-13",8.64,8.7,8.45,8.49,9800.0],["2016-09-14",8.49,8.49,8.38,8.4,6300.0],["2016-09-15",8.37,8.49,8.37,8.4,2000.0],["2016-09-16",8.43,8.5,8.43,8.43,6000.0],["2016-09-19",8.51,8.51,8.25,8.39,12600.0],["2016-09-20",8.37,8.4,8.35,8.39,3300.0],["2016-09-21",8.34,8.4,8.25,8.27,8200.0],["2016-09-22",8.35,8.78,8.35,8.73,84200.0],["2016-09-23",8.76,9.04,8.76,8.98,15100.0],["2016-09-26",8.96,9.0,8.77,8.78,4600.0],["2016-09-27",8.9,9.09,8.87,8.98,2400.0],["2016-09-28",8.98,9.0,8.92,8.97,10500.0],["2016-09-29",8.94,8.94,8.77,8.79,6700.0],["2016-09-30",8.9,8.97,8.84,8.88,2800.0],["2016-10-03",8.95,8.95,8.81,8.94,4100.0],["2016-10-04",8.95,8.95,8.8,8.8,2400.0],["2016-10-05",8.84,8.85,8.83,8.85,700.0],["2016-10-06",8.86,8.86,8.86,8.86,200.0],["2016-10-07",8.92,8.95,8.92,8.95,2700.0],["2016-10-10",8.94,8.94,8.8,8.83,1800.0],["2016-10-11",8.86,8.94,8.45,8.65,2300.0],["2016-10-12",8.61,8.61,8.61,8.61,100.0],["2016-10-13",8.6,8.6,7.94,7.94,12600.0],["2016-10-14",8.0,8.29,7.9,8.09,15700.0],["2016-10-17",8.0,8.1,8.0,8.1,800.0],["2016-10-18",8.07,8.28,8.0,8.12,4600.0],["2016-10-19",8.11,8.11,8.08,8.08,500.0],["2016-10-20",8.11,8.11,8.11,8.11,200.0],["2016-10-21",8.16,8.17,8.16,8.17,400.0],["2016-10-24",8.17,8.49,8.06,8.19,2800.0],["2016-10-25",8.15,8.26,8.01,8.04,9500.0],["2016-10-26",8.02,8.04,8.01,8.01,2800.0],["2016-10-27",8.03,8.03,7.58,7.85,9000.0],["2016-10-28",7.73,7.9,7.69,7.69,5000.0],["2016-10-31",7.75,8.0,7.75,7.88,6500.0],["2016-11-01",7.89,7.94,7.57,7.84,11000.0],["2016-11-02",7.88,7.89,7.34,7.51,3300.0],["2016-11-03",7.46,7.46,7.4,7.41,2900.0],["2016-11-04",7.37,7.44,7.37,7.38,3600.0],["2016-11-07",7.47,8.04,7.47,7.92,9100.0],["2016-11-08",7.9,7.9,6.97,7.34,11500.0],["2016-11-09",7.34,7.7,7.34,7.59,3900.0],["2016-11-10",7.7,8.06,7.52,7.57,37100.0],["2016-11-11",7.7,7.7,7.66,7.67,2700.0],["2016-11-14",7.69,7.95,7.65,7.75,2900.0],["2016-11-15",7.8,7.95,7.8,7.81,2700.0],["2016-11-16",7.88,7.99,7.86,7.97,10400.0],["2016-11-17",7.99,8.0,7.9,7.94,3800.0],["2016-11-18",7.91,7.97,7.67,7.9,13600.0],["2016-11-21",7.87,7.98,7.82,7.96,13000.0],["2016-11-22",7.94,8.0,7.81,7.82,7000.0],["2016-11-23",7.83,7.87,7.83,7.87,900.0],["2016-11-25",7.88,8.05,7.88,8.05,800.0],["2016-11-28",7.97,8.09,7.86,7.95,3400.0],["2016-11-29",7.91,7.96,7.89,7.89,2300.0],["2016-11-30",7.91,7.95,7.69,7.8,8600.0],["2016-12-01",7.77,7.8,7.31,7.54,6500.0],["2016-12-02",7.54,7.91,7.5,7.69,5200.0],["2016-12-05",7.69,7.9,7.69,7.88,5800.0],["2016-12-06",7.85,7.85,7.81,7.81,3400.0],["2016-12-07",7.86,7.9,7.83,7.85,12200.0],["2016-12-08",7.88,8.0,7.86,7.95,10600.0],["2016-12-09",8.06,8.08,7.9,7.9,5400.0],["2016-12-12",7.92,8.02,7.89,7.93,5800.0],["2016-12-13",7.94,8.02,7.91,8.01,21200.0],["2016-12-14",8.04,8.05,7.75,7.8,9800.0],["2016-12-15",7.8,7.91,7.49,7.5,58000.0],["2016-12-16",7.55,7.98,7.54,7.63,36000.0],["2016-12-19",7.68,7.68,7.58,7.6,2200.0],["2016-12-20",7.65,7.87,7.49,7.64,31300.0],["2016-12-21",7.52,7.96,7.52,7.9,5600.0],["2016-12-22",7.89,7.89,7.76,7.89,1700.0],["2016-12-23",7.9,7.9,7.85,7.87,2700.0],["2016-12-27",7.87,7.87,7.06,7.66,68200.0],["2016-12-28",7.68,7.68,7.39,7.48,9900.0],["2016-12-29",7.43,7.46,7.37,7.46,1000.0],["2016-12-30",7.48,7.5,7.29,7.47,12200.0],["2017-01-03",7.51,7.79,7.51,7.7,2700.0],["2017-01-04",7.71,7.77,7.67,7.76,1300.0],["2017-01-05",7.72,7.8,7.65,7.74,8300.0],["2017-01-06",7.79,7.79,7.58,7.58,800.0],["2017-01-09",7.68,7.68,7.31,7.36,4400.0],["2017-01-10",7.31,7.43,6.94,7.17,20600.0],["2017-01-11",7.15,7.28,7.14,7.19,5700.0],["2017-01-12",7.2,7.22,7.16,7.21,700.0],["2017-01-13",7.16,7.16,6.55,6.98,10700.0],["2017-01-17",6.77,7.2,6.6,6.65,50100.0],["2017-01-18",6.7,6.78,6.4,6.62,15700.0],["2017-01-19",6.6,6.62,6.59,6.6,2200.0],["2017-01-20",6.61,6.87,6.61,6.77,8700.0],["2017-01-23",6.75,6.76,6.7,6.74,1800.0],["2017-01-24",6.77,6.83,6.68,6.68,3200.0],["2017-01-25",6.85,6.87,6.72,6.84,4300.0],["2017-01-26",6.83,6.83,6.55,6.57,7100.0],["2017-01-27",6.59,6.6,6.48,6.59,4100.0],["2017-01-30",6.58,6.71,6.45,6.59,15900.0],["2017-01-31",6.57,6.59,6.38,6.58,2900.0],["2017-02-01",6.57,6.64,6.43,6.56,4800.0],["2017-02-02",6.55,6.71,6.47,6.49,3000.0],["2017-02-03",6.55,6.55,6.45,6.49,9500.0],["2017-02-06",6.51,6.53,6.48,6.53,3100.0],["2017-02-07",6.48,6.51,6.45,6.45,6500.0],["2017-02-08",6.43,6.5,6.43,6.46,3000.0],["2017-02-09",6.47,6.53,6.45,6.46,4900.0],["2017-02-10",6.47,6.51,6.46,6.46,1700.0],["2017-02-13",6.46,6.61,6.45,6.45,1000.0],["2017-02-14",6.46,6.48,6.44,6.44,1500.0],["2017-02-15",6.47,6.68,6.45,6.64,7400.0],["2017-02-16",6.6,6.6,6.6,6.6,200.0],["2017-02-17",6.6,6.64,6.6,6.64,600.0],["2017-02-21",6.59,6.73,6.36,6.47,57800.0],["2017-02-22",6.37,7.01,6.37,6.65,70200.0],["2017-02-23",6.67,6.79,6.63,6.65,4400.0],["2017-02-24",6.73,7.02,6.6,6.84,13800.0],["2017-02-27",6.82,7.35,6.82,6.88,11700.0],["2017-02-28",6.94,6.94,6.78,6.83,2200.0],["2017-03-01",6.86,7.12,6.73,6.9,30400.0],["2017-03-02",6.88,7.35,6.88,7.35,29300.0],["2017-03-03",7.37,7.5,7.25,7.34,8500.0],["2017-03-06",7.33,7.33,7.22,7.22,13900.0],["2017-03-07",7.45,7.46,7.23,7.3,2300.0],["2017-03-08",7.24,7.36,6.96,7.0,37900.0],["2017-03-09",7.07,7.44,7.07,7.21,5000.0],["2017-03-10",7.41,7.76,7.31,7.6,71500.0],["2017-03-13",7.8,8.32,7.59,7.98,79200.0],["2017-03-14",7.96,8.0,7.75,7.82,19600.0],["2017-03-15",7.87,7.97,7.62,7.88,29700.0],["2017-03-16",7.89,8.01,7.75,7.93,26400.0],["2017-03-17",7.85,8.33,7.8,8.28,33400.0],["2017-03-20",8.34,8.46,7.83,8.04,59800.0],["2017-03-21",8.06,8.14,7.71,8.14,106100.0],["2017-03-22",8.1,8.14,7.81,8.04,77300.0],["2017-03-23",7.87,8.06,7.77,7.88,61300.0],["2017-03-24",7.83,8.1,7.7,8.1,160000.0],["2017-03-27",8.08,8.38,7.84,8.24,162700.0],["2017-03-28",8.26,8.67,7.88,8.5,162500.0],["2017-03-29",8.51,8.68,8.2,8.53,129900.0],["2017-03-30",8.46,8.71,8.38,8.68,15400.0],["2017-03-31",8.68,9.16,8.47,9.1,108300.0],["2017-04-03",9.34,9.34,8.83,8.88,134900.0],["2017-04-04",8.89,9.17,8.49,8.6,53900.0],["2017-04-05",8.62,8.79,8.4,8.43,17900.0],["2017-04-06",8.46,8.99,8.45,8.93,18000.0],["2017-04-07",8.88,9.0,8.65,8.7,60400.0],["2017-04-10",8.7,9.2,8.62,9.08,32800.0],["2017-04-11",8.98,9.42,8.98,9.33,39400.0],["2017-04-12",9.32,9.32,8.92,9.21,8300.0],["2017-04-13",9.19,9.24,8.83,9.24,17600.0],["2017-04-17",8.71,9.17,8.71,9.16,38200.0],["2017-04-18",9.15,9.23,8.75,9.18,45400.0],["2017-04-19",9.11,9.22,9.04,9.04,12700.0],["2017-04-20",9.06,9.5,9.05,9.5,59400.0],["2017-04-21",9.45,9.84,9.29,9.77,81600.0],["2017-04-24",9.99,10.46,9.6,9.94,47200.0],["2017-04-25",10.06,10.33,9.99,10.22,31700.0],["2017-04-26",10.17,10.43,9.99,10.18,61400.0],["2017-04-27",10.17,10.39,10.14,10.32,47100.0],["2017-04-28",10.27,11.06,10.2,10.92,117200.0],["2017-05-01",10.72,11.25,10.69,10.86,134100.0],["2017-05-02",10.87,11.16,10.83,10.92,26100.0],["2017-05-03",10.92,11.19,10.22,10.35,43000.0],["2017-05-04",9.95,10.07,8.67,9.12,133800.0],["2017-05-05",9.08,9.58,8.27,9.35,138600.0],["2017-05-08",9.1,9.23,8.7,9.15,100100.0],["2017-05-09",9.03,9.24,8.68,9.23,62100.0],["2017-05-10",9.15,9.67,8.95,9.43,42600.0],["2017-05-11",9.43,10.1,9.23,9.74,47300.0],["2017-05-12",9.77,10.24,9.65,10.07,60600.0],["2017-05-15",9.92,10.21,9.52,10.08,67500.0],["2017-05-16",10.07,10.24,9.49,10.04,23400.0],["2017-05-17",9.92,10.08,9.16,9.58,73500.0],["2017-05-18",9.8,9.9,9.35,9.66,55500.0],["2017-05-19",9.62,9.85,9.31,9.43,18300.0],["2017-05-22",9.35,9.99,8.55,9.72,40400.0],["2017-05-23",9.69,9.92,9.55,9.65,9800.0],["2017-05-24",9.83,9.99,9.59,9.91,12700.0],["2017-05-25",9.92,10.09,9.46,9.99,9500.0],["2017-05-26",9.84,9.97,9.5,9.52,29000.0],["2017-05-30",9.45,9.8,9.43,9.55,28900.0],["2017-05-31",9.55,9.57,9.45,9.47,14000.0],["2017-06-01",9.48,9.69,9.48,9.51,4400.0],["2017-06-02",9.51,9.99,9.43,9.76,16300.0],["2017-06-05",9.64,9.71,9.46,9.6,19600.0],["2017-06-06",9.59,10.2,9.53,10.01,13400.0],["2017-06-07",10.0,10.08,9.73,10.0,54700.0],["2017-06-08",9.98,10.42,9.9,10.18,38600.0],["2017-06-09",10.46,10.5,10.12,10.39,9000.0],["2017-06-12",10.43,10.96,10.43,10.96,16500.0],["2017-06-13",10.82,11.0,10.64,11.0,29900.0],["2017-06-14",10.9,11.02,10.5,10.5,30400.0],["2017-06-15",10.5,10.94,10.5,10.91,10700.0],["2017-06-16",10.94,10.94,10.65,10.93,13300.0],["2017-06-19",11.01,11.07,10.65,10.65,32600.0],["2017-06-20",10.86,10.96,10.7,10.86,4100.0],["2017-06-21",10.98,10.98,10.7,10.92,7400.0],["2017-06-22",10.88,10.89,10.67,10.89,3800.0],["2017-06-23",10.8,11.02,10.8,11.02,24000.0],["2017-06-26",10.95,11.08,10.95,11.0,7100.0],["2017-06-27",10.99,11.08,10.99,11.0,13000.0],["2017-06-28",10.96,11.0,10.93,11.0,2600.0],["2017-06-29",10.88,11.0,10.64,10.96,9100.0],["2017-06-30",10.94,10.98,10.85,10.94,6500.0],["2017-07-03",10.87,10.94,10.85,10.9,2900.0],["2017-07-05",10.92,10.94,10.51,10.69,10200.0],["2017-07-06",10.52,10.63,10.2,10.44,13500.0],["2017-07-07",10.65,10.73,10.42,10.62,10100.0],["2017-07-10",10.69,10.99,10.57,10.79,17000.0],["2017-07-11",10.78,10.99,10.55,10.87,55700.0],["2017-07-12",10.88,11.0,10.8,10.98,40100.0],["2017-07-13",10.98,11.0,10.73,10.73,27200.0],["2017-07-14",10.84,10.84,10.43,10.7,23500.0],["2017-07-17",10.62,10.84,10.36,10.61,29500.0],["2017-07-18",10.87,10.87,10.6,10.82,3800.0],["2017-07-19",10.75,10.9,10.75,10.89,8200.0],["2017-07-20",10.81,10.88,10.75,10.75,3000.0],["2017-07-21",10.77,10.88,10.77,10.88,2200.0],["2017-07-24",10.83,11.08,10.74,10.92,28500.0],["2017-07-25",10.93,11.1,10.56,10.56,33700.0],["2017-07-26",10.58,10.58,10.31,10.55,7900.0],["2017-07-27",10.45,10.66,10.23,10.65,10200.0],["2017-07-28",10.5,10.55,10.17,10.31,25500.0],["2017-07-31",10.31,10.55,10.3,10.45,17000.0],["2017-08-01",10.49,10.53,10.26,10.37,12300.0],["2017-08-02",10.41,10.67,10.41,10.46,3900.0],["2017-08-03",10.44,10.52,10.04,10.07,8200.0],["2017-08-04",10.12,10.37,9.81,10.35,30800.0],["2017-08-07",10.17,10.35,9.87,9.99,30200.0],["2017-08-08",10.03,10.3,9.83,10.24,11600.0],["2017-08-09",10.21,10.25,9.9,10.1,5000.0],["2017-08-10",10.06,11.78,10.06,10.68,49700.0],["2017-08-11",10.64,11.02,10.63,10.96,19400.0],["2017-08-14",10.91,11.1,10.61,10.61,15800.0],["2017-08-15",10.74,10.74,10.39,10.4,6200.0],["2017-08-16",10.43,10.44,10.2,10.31,8700.0],["2017-08-17",10.27,10.27,9.89,9.9,9300.0],["2017-08-18",9.93,9.93,9.74,9.93,4400.0],["2017-08-21",9.95,9.96,9.5,9.84,67600.0],["2017-08-22",9.84,10.15,9.84,9.9,19800.0],["2017-08-23",9.85,10.09,9.74,10.06,4300.0],["2017-08-24",9.96,10.17,9.61,9.78,31900.0],["2017-08-25",9.8,10.2,9.8,10.01,13700.0],["2017-08-28",10.0,10.0,9.65,9.78,59900.0],["2017-08-29",9.61,9.91,9.5,9.58,54400.0],["2017-08-30",9.5,9.85,9.5,9.85,11200.0],["2017-08-31",9.93,9.98,9.76,9.76,9600.0],["2017-09-01",9.81,10.0,9.8,9.93,54800.0],["2017-09-05",9.97,10.55,9.85,10.49,29200.0],["2017-09-06",10.48,10.57,10.3,10.45,13000.0],["2017-09-07",10.46,10.59,10.34,10.37,38100.0],["2017-09-08",10.4,10.43,10.25,10.27,28300.0],["2017-09-11",10.28,10.53,10.14,10.26,22300.0],["2017-09-12",10.43,10.55,10.15,10.23,27400.0],["2017-09-13",10.18,10.34,10.12,10.34,57800.0],["2017-09-14",10.39,10.8,10.39,10.8,71400.0],["2017-09-15",10.8,10.86,10.27,10.36,57000.0],["2017-09-18",10.28,10.64,10.28,10.49,11400.0],["2017-09-19",10.57,10.57,10.36,10.37,6800.0],["2017-09-20",10.4,10.49,10.01,10.01,9500.0],["2017-09-21",10.12,10.42,10.05,10.21,22600.0],["2017-09-22",10.28,10.58,10.07,10.3,28500.0],["2017-09-25",10.22,10.34,10.05,10.25,34800.0],["2017-09-26",10.36,10.45,10.21,10.28,3100.0],["2017-09-27",10.38,10.38,10.25,10.29,6200.0],["2017-09-28",10.3,10.32,10.17,10.27,5000.0],["2017-09-29",10.31,10.38,10.3,10.33,9300.0],["2017-10-02",10.35,10.39,10.29,10.3,4200.0],["2017-10-03",10.32,10.4,10.25,10.27,6200.0],["2017-10-04",10.35,10.44,10.33,10.44,8100.0],["2017-10-05",10.46,10.47,10.37,10.39,19900.0],["2017-10-06",10.32,10.39,10.32,10.36,6100.0],["2017-10-09",10.36,10.36,10.09,10.27,5700.0],["2017-10-10",10.01,10.18,9.38,9.69,47200.0],["2017-10-11",9.7,9.97,9.65,9.93,27500.0],["2017-10-12",9.93,10.2,9.79,9.83,14800.0],["2017-10-13",9.8,9.95,9.42,9.61,88900.0],["2017-10-16",9.65,9.65,9.15,9.28,135800.0],["2017-10-17",9.3,9.5,8.15,8.37,395600.0],["2017-10-18",8.15,8.48,7.57,8.11,642300.0],["2017-10-19",8.03,8.54,7.66,8.2,1060100.0],["2017-10-20",8.22,8.26,7.94,7.99,37900.0],["2017-10-23",8.14,8.16,7.79,8.0,84400.0],["2017-10-24",7.98,8.19,7.95,8.02,170800.0],["2017-10-25",8.02,8.29,8.0,8.23,91400.0],["2017-10-26",8.24,8.59,8.24,8.33,99500.0],["2017-10-27",8.34,8.5,8.27,8.47,52300.0],["2017-10-30",8.42,8.84,8.36,8.49,82100.0],["2017-10-31",8.5,8.97,8.5,8.72,398700.0],["2017-11-01",8.75,9.02,8.71,8.82,132000.0],["2017-11-02",9.0,9.5,8.85,9.26,265900.0],["2017-11-03",9.27,9.41,9.14,9.14,228200.0],["2017-11-06",9.19,9.19,8.78,8.83,97900.0],["2017-11-07",8.85,9.0,8.75,8.87,139900.0],["2017-11-08",8.87,8.98,8.85,8.85,87700.0],["2017-11-09",8.83,8.85,8.53,8.6,40400.0],["2017-11-10",8.6,8.81,8.5,8.7,400200.0],["2017-11-13",8.65,8.74,8.52,8.7,75800.0],["2017-11-14",8.75,9.12,8.74,9.04,161900.0],["2017-11-15",9.03,9.15,8.95,9.02,188400.0],["2017-11-16",9.04,9.35,9.04,9.16,131100.0],["2017-11-17",9.18,9.4,9.09,9.32,66300.0],["2017-11-20",9.33,9.39,9.26,9.32,33700.0],["2017-11-21",9.37,9.39,9.19,9.27,56900.0],["2017-11-22",9.32,9.37,9.24,9.29,34400.0],["2017-11-24",9.35,9.55,9.35,9.4,17000.0],["2017-11-27",9.41,9.65,9.28,9.42,64100.0],["2017-11-28",9.42,9.58,9.36,9.56,63600.0],["2017-11-29",9.36,9.7,9.35,9.35,63500.0],["2017-11-30",9.3,9.53,9.3,9.47,71800.0],["2017-12-01",9.32,9.88,9.23,9.7,102200.0],["2017-12-04",9.75,10.16,9.69,9.89,173100.0],["2017-12-05",9.93,9.93,9.77,9.89,36400.0],["2017-12-06",9.8,9.9,9.48,9.81,38300.0],["2017-12-07",9.81,9.99,9.7,9.83,49900.0],["2017-12-08",9.92,10.0,9.78,9.93,24400.0],["2017-12-11",9.89,10.02,9.77,9.93,44900.0],["2017-12-12",9.96,10.01,9.72,9.91,34100.0],["2017-12-13",9.78,9.95,9.68,9.84,45700.0],["2017-12-14",9.24,9.93,9.24,9.89,57000.0],["2017-12-15",9.32,9.96,9.32,9.93,62800.0],["2017-12-18",9.38,10.0,9.38,9.93,26300.0],["2017-12-19",9.95,10.12,9.81,9.82,50400.0],["2017-12-20",9.42,9.97,9.42,9.84,39500.0],["2017-12-21",9.84,10.03,9.68,9.76,128300.0],["2017-12-22",9.75,9.99,9.48,9.88,52900.0],["2017-12-26",9.75,10.09,9.75,10.01,70800.0],["2017-12-27",10.03,10.04,9.74,9.82,50300.0],["2017-12-28",9.83,9.89,9.7,9.78,81000.0],["2017-12-29",9.82,9.92,9.7,9.76,72100.0],["2018-01-02",9.77,9.86,9.75,9.78,81100.0],["2018-01-03",9.78,10.15,9.75,10.09,94900.0],["2018-01-04",9.98,10.32,9.96,10.2,108800.0],["2018-01-05",10.21,10.48,10.16,10.22,65200.0],["2018-01-08",10.23,10.64,10.1,10.35,159800.0],["2018-01-09",10.37,10.63,10.26,10.49,44100.0],["2018-01-10",10.36,10.37,10.15,10.17,22300.0],["2018-01-11",10.26,10.69,10.26,10.59,172700.0],["2018-01-12",10.6,11.49,10.6,11.27,179900.0],["2018-01-16",11.34,12.05,11.25,11.27,213100.0],["2018-01-17",12.21,12.7,12.1,12.52,501700.0],["2018-01-18",12.61,12.86,12.52,12.71,150700.0],["2018-01-19",12.92,12.98,12.51,12.96,118900.0],["2018-01-22",13.0,13.34,12.6,12.85,115000.0],["2018-01-23",12.96,13.28,12.85,12.95,224500.0],["2018-01-24",13.05,13.74,13.0,13.66,330900.0],["2018-01-25",13.76,14.13,13.76,13.91,187700.0],["2018-01-26",13.98,15.59,13.96,15.5,644600.0],["2018-01-29",15.6,16.66,15.56,16.03,649400.0],["2018-01-30",16.07,16.57,15.78,15.81,191600.0],["2018-01-31",15.95,16.88,15.95,16.19,197200.0],["2018-02-01",16.05,16.53,16.03,16.26,104800.0],["2018-02-02",16.2,16.21,15.16,15.83,222700.0],["2018-02-05",15.72,16.41,15.11,15.27,240400.0],["2018-02-06",14.78,15.7,14.17,15.58,241500.0],["2018-02-07",15.6,16.84,15.6,16.45,242900.0],["2018-02-08",16.94,17.05,15.37,15.42,193600.0],["2018-02-09",15.59,15.93,14.66,15.45,119100.0],["2018-02-12",16.2,16.4,15.71,15.96,247400.0],["2018-02-13",15.99,16.53,15.93,16.48,128800.0],["2018-02-14",16.49,17.19,16.0,16.13,234300.0],["2018-02-15",16.2,16.31,15.75,16.14,123700.0],["2018-02-16",16.1,17.18,16.1,16.49,398800.0],["2018-02-20",16.54,17.54,16.54,17.02,215500.0],["2018-02-21",17.05,17.55,15.9,16.01,266900.0],["2018-02-22",16.12,16.2,14.13,15.19,321600.0],["2018-02-23",15.3,15.36,14.69,15.18,136400.0],["2018-02-26",15.19,15.23,14.39,15.15,213700.0],["2018-02-27",15.05,15.54,14.65,14.71,73000.0],["2018-02-28",14.7,15.39,14.41,15.12,164700.0],["2018-03-01",15.5,16.75,15.22,16.12,290100.0],["2018-03-02",15.75,16.0,15.25,15.93,193500.0],["2018-03-05",15.91,16.07,15.65,15.71,115200.0],["2018-03-06",15.71,15.98,15.4,15.82,89400.0],["2018-03-07",15.74,16.4,15.55,16.32,215200.0],["2018-03-08",16.33,16.67,15.63,15.74,172800.0],["2018-03-09",15.81,16.11,15.56,15.79,101500.0],["2018-03-12",18.5,31.6,17.96,28.03,4990600.0],["2018-03-13",30.6,35.63,30.4,34.06,4255000.0],["2018-03-14",34.37,37.39,32.02,34.34,1453100.0],["2018-03-15",34.64,35.88,33.23,34.58,620800.0],["2018-03-16",35.14,36.59,34.66,36.57,713400.0],["2018-03-19",36.57,38.77,35.57,36.68,629100.0],["2018-03-20",36.96,37.0,34.92,35.11,290900.0],["2018-03-21",35.0,35.11,33.15,33.38,356400.0],["2018-03-22",33.01,33.17,30.69,30.86,437100.0],["2018-03-23",30.73,31.63,30.15,30.7,282400.0],["2018-03-26",31.03,34.25,31.03,33.44,355600.0],["2018-03-27",33.27,33.5,30.71,30.96,294700.0],["2018-03-28",31.15,32.26,30.71,31.17,183400.0],["2018-03-29",31.25,33.16,31.25,32.59,263900.0],["2018-04-02",32.26,32.7,30.3,31.48,227400.0],["2018-04-03",31.86,34.55,31.8,33.77,272600.0],["2018-04-04",32.93,35.5,32.41,34.16,308300.0],["2018-04-05",34.3,35.97,34.16,35.77,276400.0],["2018-04-06",35.6,35.99,35.0,35.86,261900.0],["2018-04-09",36.24,36.84,35.18,35.55,266700.0],["2018-04-10",35.79,36.34,35.22,36.12,142000.0],["2018-04-11",35.68,36.62,35.68,36.0,124700.0],["2018-04-12",36.1,37.36,35.65,36.83,203400.0],["2018-04-13",37.13,37.31,35.14,35.67,153000.0],["2018-04-16",35.97,40.34,35.97,38.38,416000.0],["2018-04-17",38.76,39.95,38.45,39.56,160200.0],["2018-04-18",39.8,39.99,39.1,39.76,100400.0],["2018-04-19",39.65,40.96,39.31,39.99,199100.0],["2018-04-20",39.99,41.85,39.98,41.15,198300.0],["2018-04-23",40.97,41.14,38.15,40.38,242300.0],["2018-04-24",40.7,41.77,39.36,40.49,139300.0],["2018-04-25",40.5,41.54,39.6,40.94,100200.0],["2018-04-26",41.25,41.25,39.93,41.09,113000.0],["2018-04-27",41.16,41.49,40.43,41.01,95900.0],["2018-04-30",41.38,41.66,40.04,40.22,133800.0],["2018-05-01",40.26,40.39,38.1,40.18,173700.0],["2018-05-02",39.94,41.84,39.7,39.92,211500.0],["2018-05-03",39.68,40.01,34.01,37.04,476200.0],["2018-05-04",37.45,41.0,37.23,38.18,215300.0],["2018-05-07",38.38,39.91,38.07,39.04,139900.0],["2018-05-08",38.93,39.5,38.26,39.02,129000.0],["2018-05-09",39.63,39.87,37.9,38.66,141300.0],["2018-05-10",38.86,40.91,38.34,40.02,154700.0],["2018-05-11",40.82,40.95,39.3,40.49,96100.0],["2018-05-14",40.4,40.55,38.0,38.77,163100.0],["2018-05-15",38.74,39.2,38.42,39.04,144600.0],["2018-05-16",38.85,38.85,37.9,38.25,167300.0],["2018-05-17",38.94,39.58,38.04,38.79,114300.0],["2018-05-18",38.49,38.93,37.88,38.38,147200.0],["2018-05-21",38.68,38.94,37.21,38.01,135100.0],["2018-05-22",38.36,38.71,36.91,37.02,82300.0],["2018-05-23",36.76,37.0,36.01,36.7,132900.0],["2018-05-24",36.7,37.94,36.19,37.59,111900.0],["2018-05-25",37.48,38.25,37.0,37.58,98400.0],["2018-05-29",37.68,40.33,37.68,39.97,165500.0],["2018-05-30",40.3,40.81,38.42,38.94,128500.0],["2018-05-31",38.88,41.42,38.88,40.55,134600.0],["2018-06-01",40.88,41.04,39.22,40.58,112800.0],["2018-06-04",41.0,42.23,40.6,41.01,139700.0],["2018-06-05",41.14,41.72,40.64,41.09,116200.0],["2018-06-06",41.1,41.4,40.62,41.21,126300.0],["2018-06-07",41.16,41.84,38.26,40.59,156700.0],["2018-06-08",40.6,41.74,40.19,41.51,147000.0],["2018-06-11",41.5,46.04,41.04,45.11,269100.0],["2018-06-12",45.1,46.42,43.15,44.01,256500.0],["2018-06-13",43.96,44.28,42.64,43.11,158800.0],["2018-06-14",43.15,44.73,43.15,44.22,126500.0],["2018-06-15",44.18,45.0,43.48,44.46,133100.0],["2018-06-18",44.61,45.6,38.43,41.72,284400.0],["2018-06-19",40.99,41.45,39.11,40.44,205800.0],["2018-06-20",40.38,40.74,39.28,39.77,145000.0],["2018-06-21",39.95,40.13,36.77,37.34,386900.0],["2018-06-22",37.39,38.41,34.86,37.51,1232400.0],["2018-06-25",37.06,38.77,35.83,38.27,326900.0],["2018-06-26",38.28,40.71,38.14,39.88,239900.0],["2018-06-27",39.54,39.54,37.36,37.67,275000.0],["2018-06-28",37.49,37.59,35.16,35.86,339500.0],["2018-06-29",36.21,38.87,35.9,37.53,332900.0],["2018-07-02",37.27,39.79,37.12,39.32,283000.0],["2018-07-03",39.55,39.55,37.57,37.69,124100.0],["2018-07-05",38.21,40.43,36.77,38.98,319300.0],["2018-07-06",39.02,39.54,37.94,38.13,119400.0],["2018-07-09",38.09,38.63,37.47,37.84,197300.0],["2018-07-10",37.83,38.22,36.27,37.42,219400.0],["2018-07-11",36.98,37.87,36.91,36.96,113200.0],["2018-07-12",37.06,37.16,35.65,36.76,163600.0],["2018-07-13",36.75,38.22,36.75,37.82,230400.0],["2018-07-16",37.72,37.84,35.75,36.52,332000.0],["2018-07-17",36.48,36.85,36.19,36.35,147500.0],["2018-07-18",36.51,36.51,34.37,34.99,318800.0],["2018-07-19",35.07,35.62,34.36,35.06,172800.0],["2018-07-20",35.06,35.06,33.05,34.12,368500.0],["2018-07-23",33.87,36.87,33.12,36.1,299000.0],["2018-07-24",36.35,40.86,36.25,38.21,425800.0],["2018-07-25",38.2,38.47,35.31,36.18,247800.0],["2018-07-26",36.13,36.74,33.47,34.27,298200.0],["2018-07-27",34.26,35.15,33.12,33.5,185100.0],["2018-07-30",33.51,34.25,32.64,32.98,232000.0],["2018-07-31",33.25,34.39,33.25,34.07,72600.0],["2018-08-01",33.99,33.99,32.53,33.52,251500.0],["2018-08-02",33.1,34.27,33.01,33.97,113800.0],["2018-08-03",33.1,34.85,33.1,34.8,77400.0],["2018-08-06",35.0,35.03,33.53,33.9,127100.0],["2018-08-07",33.88,34.33,32.64,33.08,243300.0],["2018-08-08",33.02,33.02,31.54,32.39,345700.0],["2018-08-09",36.84,43.89,35.2,38.62,790500.0],["2018-08-10",38.0,42.0,37.27,38.78,401600.0],["2018-08-13",38.9,38.9,34.18,35.87,258500.0],["2018-08-14",35.83,37.13,34.77,35.6,147200.0],["2018-08-15",35.16,35.53,32.44,32.58,368800.0],["2018-08-16",32.85,33.39,32.5,33.11,170000.0],["2018-08-17",32.98,34.86,32.89,34.58,174800.0],["2018-08-20",34.7,36.21,34.25,35.16,183700.0],["2018-08-21",35.55,36.71,35.45,36.18,110000.0],["2018-08-22",36.18,37.64,36.15,37.39,103500.0],["2018-08-23",37.41,37.74,36.48,37.04,72300.0],["2018-08-24",37.18,37.85,36.35,36.51,82100.0],["2018-08-27",36.53,37.28,36.22,36.72,141700.0],["2018-08-28",36.41,36.96,35.5,35.89,90500.0],["2018-08-29",35.8,36.6,35.65,36.24,134000.0],["2018-08-30",36.11,37.7,35.94,36.15,204700.0],["2018-08-31",36.06,36.68,35.42,35.93,120500.0],["2018-09-04",36.01,36.7,35.26,36.24,86700.0],["2018-09-05",36.2,36.76,34.65,36.08,149400.0],["2018-09-06",36.32,37.23,36.0,36.58,162300.0],["2018-09-07",36.43,37.06,36.2,36.78,72400.0],["2018-09-10",36.99,37.97,36.8,37.55,97200.0],["2018-09-11",37.27,42.15,37.27,41.23,419200.0],["2018-09-12",41.7,42.71,41.32,41.97,406000.0],["2018-09-13",41.98,42.72,40.19,40.9,284500.0],["2018-09-14",41.05,41.63,38.78,38.8,158900.0],["2018-09-17",38.95,39.68,37.66,37.83,218600.0],["2018-09-18",37.83,38.33,37.1,38.2,255700.0],["2018-09-19",38.24,38.67,36.8,37.4,154200.0],["2018-09-20",37.6,37.6,36.0,36.8,199700.0],["2018-09-21",36.72,36.72,34.91,34.93,283700.0],["2018-09-24",34.75,34.75,32.75,33.15,230900.0],["2018-09-25",33.25,33.56,32.64,32.81,248300.0],["2018-09-26",32.79,33.3,32.3,32.34,197700.0],["2018-09-27",32.5,32.76,31.52,31.91,167900.0],["2018-09-28",31.73,32.68,31.32,31.49,285100.0],["2018-10-01",31.5,31.87,30.56,30.66,365200.0],["2018-10-02",30.58,30.73,29.53,29.74,309500.0],["2018-10-03",29.83,30.48,28.71,29.56,693600.0],["2018-10-04",29.5,29.5,27.6,28.26,344500.0],["2018-10-05",28.09,29.28,28.0,29.01,269000.0],["2018-10-08",28.86,29.13,28.5,28.78,193600.0],["2018-10-09",28.82,29.22,28.11,28.17,331100.0],["2018-10-10",28.11,28.16,27.12,27.12,347600.0],["2018-10-11",27.08,27.43,25.01,25.48,493600.0],["2018-10-12",25.86,26.34,24.43,25.39,441200.0],["2018-10-15",25.12,26.43,24.46,25.55,230600.0],["2018-10-16",26.17,29.23,25.38,27.58,329800.0],["2018-10-17",27.31,27.55,25.2,26.61,382500.0],["2018-10-18",26.52,26.52,24.49,24.62,240200.0],["2018-10-19",25.01,26.36,23.45,23.57,344100.0],["2018-10-22",23.5,23.97,22.82,23.22,213000.0],["2018-10-23",22.64,23.49,22.55,22.91,283900.0],["2018-10-24",22.86,23.38,21.7,22.05,320900.0],["2018-10-25",22.06,22.9,21.95,22.33,204100.0],["2018-10-26",21.82,22.07,20.57,21.76,468000.0],["2018-10-29",22.14,23.98,21.28,21.56,315600.0],["2018-10-30",21.45,22.61,21.12,22.44,185100.0],["2018-10-31",22.79,24.71,22.79,23.55,348800.0],["2018-11-01",23.66,26.63,23.55,25.67,357600.0],["2018-11-02",25.94,26.26,24.66,25.64,202100.0],["2018-11-05",25.66,25.66,24.58,25.18,213800.0],["2018-11-06",25.1,25.33,24.72,25.08,435200.0],["2018-11-07",25.45,26.41,25.14,26.4,278200.0],["2018-11-08",21.61,28.32,20.54,25.13,1080400.0],["2018-11-09",25.47,25.47,24.29,24.61,187800.0],["2018-11-12",24.71,24.75,23.83,24.2,175400.0],["2018-11-13",24.26,24.73,23.53,23.54,137300.0],["2018-11-14",24.33,25.6,23.54,24.14,203000.0],["2018-11-15",23.92,24.3,23.5,24.29,145400.0],["2018-11-16",24.27,25.0,23.93,24.8,164400.0],["2018-11-19",24.62,24.71,24.14,24.26,169000.0],["2018-11-20",23.74,24.76,22.75,23.2,250900.0],["2018-11-21",23.25,24.27,22.74,24.1,120100.0],["2018-11-23",23.9,24.49,23.68,23.76,52100.0],["2018-11-26",24.19,24.5,23.89,24.49,90500.0],["2018-11-27",24.28,25.82,23.95,25.3,146400.0],["2018-11-28",25.37,27.53,24.83,27.28,238100.0],["2018-11-29",27.13,27.33,26.0,27.06,142300.0],["2018-11-30",27.0,27.23,26.07,27.1,139400.0],["2018-12-03",27.55,27.71,26.6,27.27,163700.0],["2018-12-04",27.13,27.13,24.72,25.07,428900.0],["2018-12-06",24.45,25.26,24.17,25.26,151400.0],["2018-12-07",25.23,25.31,24.09,24.21,185100.0],["2018-12-10",24.12,24.15,22.22,22.84,222400.0],["2018-12-11",23.29,23.41,22.03,22.08,152400.0],["2018-12-12",22.52,23.34,22.33,22.61,116800.0],["2018-12-13",22.69,23.01,21.0,21.14,298600.0],["2018-12-14",21.1,21.95,20.73,20.9,223300.0],["2018-12-17",20.73,21.44,20.5,20.82,281400.0],["2018-12-18",20.77,22.35,20.71,20.8,261700.0],["2018-12-19",20.75,22.03,20.71,21.25,187800.0],["2018-12-20",21.11,21.66,20.04,20.15,231100.0],["2018-12-21",20.08,20.78,19.08,20.7,452900.0],["2018-12-24",20.52,20.95,20.32,20.55,183300.0],["2018-12-26",20.77,22.29,19.83,22.26,267800.0],["2018-12-27",21.91,22.24,21.29,22.07,105700.0],["2018-12-28",22.5,25.45,22.5,25.31,339600.0],["2018-12-31",25.75,25.87,24.33,24.71,151300.0],["2019-01-02",24.32,25.56,23.98,25.52,110900.0],["2019-01-03",25.26,25.77,24.7,24.91,137300.0],["2019-01-04",25.33,25.99,25.17,25.43,135200.0],["2019-01-07",25.71,25.84,25.26,25.75,164300.0],["2019-01-08",25.99,26.92,25.53,26.6,97800.0],["2019-01-09",26.81,26.81,25.85,26.42,94800.0],["2019-01-10",26.2,26.42,25.61,25.72,64600.0],["2019-01-11",25.46,25.99,25.0,25.84,82500.0],["2019-01-14",25.54,26.23,25.13,25.43,77300.0],["2019-01-15",25.49,28.6,25.49,27.38,164400.0],["2019-01-16",27.41,28.88,27.25,27.68,98600.0],["2019-01-17",27.67,28.53,27.6,28.31,94900.0],["2019-01-18",28.48,28.69,27.43,27.57,76400.0],["2019-01-22",27.33,28.3,26.99,27.42,94500.0],["2019-01-23",27.64,27.64,25.87,26.13,43900.0],["2019-01-24",26.24,26.84,25.79,26.35,61700.0],["2019-01-25",26.58,28.39,26.43,28.31,85500.0],["2019-01-28",27.98,29.0,27.29,28.63,92200.0],["2019-01-29",28.5,28.63,27.06,27.69,67300.0],["2019-01-30",27.91,27.99,27.08,27.73,57900.0],["2019-01-31",27.77,29.57,27.6,29.15,76900.0],["2019-02-01",29.29,30.23,29.29,30.02,135000.0],["2019-02-04",30.0,30.42,29.69,30.36,105700.0],["2019-02-05",30.56,31.4,29.95,29.99,113300.0],["2019-02-06",29.91,30.19,29.17,29.99,89300.0],["2019-02-07",29.69,30.25,28.36,28.98,71400.0],["2019-02-08",28.78,29.52,28.61,29.36,74700.0],["2019-02-11",29.45,29.5,28.75,28.92,54100.0],["2019-02-12",29.09,30.95,29.09,30.49,104000.0],["2019-02-13",30.56,31.23,30.3,30.99,62900.0],["2019-02-14",30.99,31.68,30.88,31.07,65200.0],["2019-02-15",31.42,32.21,31.27,32.12,71400.0],["2019-02-19",32.14,34.39,32.1,33.78,148000.0],["2019-02-20",33.81,34.07,32.16,32.47,119400.0],["2019-02-21",32.31,32.6,31.43,31.6,43400.0],["2019-02-22",31.04,33.09,31.04,32.77,102000.0],["2019-02-25",33.05,34.23,32.79,33.95,119800.0],["2019-02-26",33.72,34.25,32.23,32.38,74900.0],["2019-02-27",32.0,32.75,31.19,32.43,65800.0],["2019-02-28",32.42,32.44,31.62,32.04,67700.0],["2019-03-01",32.33,32.33,30.26,30.36,101300.0],["2019-03-04",30.33,30.47,28.79,29.62,93100.0],["2019-03-05",29.68,29.68,26.55,27.01,114000.0],["2019-03-06",26.87,27.45,26.07,27.07,190600.0],["2019-03-07",27.01,28.05,26.11,27.66,201400.0],["2019-03-08",27.47,28.85,26.38,28.77,229800.0],["2019-03-11",28.69,30.9,28.52,30.64,227100.0],["2019-03-12",30.91,31.29,29.54,30.9,141400.0],["2019-03-13",28.13,28.56,23.26,25.34,817700.0],["2019-03-14",25.34,25.85,24.86,25.27,264600.0],["2019-03-15",25.37,27.03,25.37,26.66,254200.0],["2019-03-18",26.73,28.24,25.04,25.54,238700.0],["2019-03-19",25.43,26.62,25.2,25.61,116300.0],["2019-03-20",25.59,26.99,25.35,26.64,157400.0],["2019-03-21",26.56,27.37,26.1,27.15,138000.0],["2019-03-22",27.01,27.03,26.13,26.66,178300.0],["2019-03-25",26.68,27.65,25.36,27.21,118800.0],["2019-03-26",27.75,27.75,26.26,26.93,82400.0],["2019-03-27",26.93,27.6,26.81,27.32,104900.0],["2019-03-28",27.38,27.95,26.69,27.34,63800.0],["2019-03-29",27.54,27.62,26.42,26.64,110800.0],["2019-04-01",26.75,27.02,25.87,25.9,151800.0],["2019-04-02",25.87,25.88,24.98,25.2,220600.0],["2019-04-03",25.37,25.4,24.58,24.63,127600.0],["2019-04-04",24.66,25.36,24.44,24.99,168300.0],["2019-04-05",25.0,25.3,24.25,24.94,139300.0],["2019-04-08",24.88,24.95,23.96,24.5,277500.0],["2019-04-09",24.61,24.7,23.71,23.95,175600.0],["2019-04-10",23.9,24.5,23.67,23.91,103600.0],["2019-04-11",23.93,24.35,23.8,24.23,95100.0],["2019-04-12",24.4,24.94,23.79,24.06,108800.0],["2019-04-15",23.99,24.34,23.84,24.15,78500.0],["2019-04-16",24.48,25.43,24.32,24.95,95300.0],["2019-04-17",25.0,25.18,24.57,25.13,95000.0],["2019-04-18",25.15,25.68,24.98,25.19,115300.0],["2019-04-22",25.22,25.22,24.15,24.27,84800.0],["2019-04-23",24.34,24.65,23.9,24.31,89100.0],["2019-04-24",24.31,25.57,23.86,25.48,73100.0],["2019-04-25",25.39,25.54,24.63,24.99,123900.0],["2019-04-26",25.03,25.57,24.61,25.22,132600.0],["2019-04-29",25.19,25.87,25.08,25.65,117900.0],["2019-04-30",25.74,26.04,25.25,25.72,131700.0],["2019-05-01",25.78,25.96,24.96,25.01,103700.0],["2019-05-02",24.82,26.1,24.8,26.05,101200.0],["2019-05-03",26.24,27.13,25.52,27.07,84600.0],["2019-05-06",26.52,26.61,24.73,24.82,166100.0],["2019-05-07",24.7,24.92,22.96,23.04,254300.0],["2019-05-08",24.16,25.94,23.75,25.75,300300.0],["2019-05-09",25.11,25.61,23.8,24.98,270700.0],["2019-05-10",24.72,25.15,23.88,24.83,155100.0],["2019-05-13",24.33,24.59,22.77,23.29,136800.0],["2019-05-14",23.34,23.46,22.58,23.34,107200.0],["2019-05-15",23.16,23.58,22.91,23.22,72900.0],["2019-05-16",23.31,23.78,23.31,23.53,138800.0],["2019-05-17",23.25,23.44,22.95,23.2,189200.0],["2019-05-20",23.19,23.67,23.08,23.64,120200.0],["2019-05-21",23.84,24.65,22.92,23.69,156200.0],["2019-05-22",23.51,23.52,22.25,22.72,211400.0],["2019-05-23",22.43,22.77,22.0,22.06,158800.0],["2019-05-24",22.28,22.31,21.52,22.29,122600.0],["2019-05-28",22.27,22.54,21.69,21.79,90000.0],["2019-05-29",21.58,21.79,21.2,21.46,88800.0],["2019-05-30",21.59,21.59,20.37,20.5,214500.0],["2019-05-31",20.25,20.25,19.68,20.09,155500.0],["2019-06-03",20.12,20.44,19.8,20.26,123900.0],["2019-06-04",20.5,21.15,20.07,21.06,108500.0],["2019-06-05",21.17,21.17,19.59,19.78,134100.0],["2019-06-06",19.64,19.77,18.81,18.84,224900.0],["2019-06-07",18.9,20.22,18.3,19.4,209200.0],["2019-06-10",19.41,19.9,19.31,19.44,106600.0],["2019-06-11",19.59,20.09,18.87,19.24,162300.0],["2019-06-12",19.23,19.69,18.86,19.31,106400.0],["2019-06-13",19.41,19.79,19.33,19.62,158500.0],["2019-06-14",19.58,20.12,19.58,19.99,224400.0],["2019-06-17",20.0,21.91,19.87,21.7,196200.0],["2019-06-18",21.92,22.93,21.87,22.01,183300.0],["2019-06-19",22.16,22.17,21.33,21.62,116300.0],["2019-06-20",21.94,22.12,21.17,21.38,97200.0],["2019-06-21",21.27,21.31,19.94,19.99,159500.0],["2019-06-24",20.11,20.13,19.07,19.24,183300.0],["2019-06-25",19.24,19.3,18.86,19.13,141300.0],["2019-06-26",19.22,19.22,18.06,18.55,233900.0],["2019-06-27",18.67,19.19,18.25,19.13,130100.0],["2019-06-28",19.22,20.0,19.18,19.81,456100.0],["2019-07-01",20.11,20.33,19.58,20.18,175900.0],["2019-07-02",20.05,20.05,19.28,19.42,71000.0],["2019-07-03",19.48,19.48,18.6,18.67,101300.0],["2019-07-05",18.65,19.39,17.88,19.15,196400.0],["2019-07-08",19.03,19.34,18.85,19.1,41900.0],["2019-07-09",18.79,19.7,18.6,19.57,113900.0],["2019-07-10",19.9,20.89,19.82,20.39,134000.0],["2019-07-11",20.42,20.49,19.75,19.92,65200.0],["2019-07-12",20.07,20.56,20.07,20.47,106000.0],["2019-07-15",20.47,20.47,19.61,20.03,93500.0],["2019-07-16",19.85,20.36,19.71,19.95,47900.0],["2019-07-17",19.94,20.52,19.49,20.47,80700.0],["2019-07-18",20.32,20.32,19.67,20.06,126800.0],["2019-07-19",20.02,20.32,19.7,19.73,121300.0],["2019-07-22",19.75,19.75,18.91,19.11,113300.0],["2019-07-23",19.22,19.22,18.56,18.98,50800.0],["2019-07-24",18.96,20.06,18.81,19.87,59800.0],["2019-07-25",19.91,20.22,19.42,19.62,45400.0],["2019-07-26",19.67,20.29,19.67,20.14,53700.0],["2019-07-29",20.19,20.53,19.97,20.19,66000.0],["2019-07-30",20.13,21.6,19.94,21.3,116400.0],["2019-07-31",21.36,21.9,20.93,21.21,86900.0],["2019-08-01",21.17,21.69,19.94,21.23,134500.0],["2019-08-02",21.25,22.42,21.25,22.1,223300.0],["2019-08-05",21.61,22.06,20.95,21.83,162600.0],["2019-08-06",21.82,23.03,21.75,22.56,188600.0],["2019-08-07",22.3,23.77,19.52,23.49,358700.0],["2019-08-08",23.75,27.06,23.75,25.23,413000.0],["2019-08-09",25.07,26.66,24.81,26.23,213600.0],["2019-08-12",25.76,26.73,25.34,25.4,90700.0],["2019-08-13",25.45,26.19,25.21,25.67,90800.0],["2019-08-14",25.44,26.0,24.8,25.88,125600.0],["2019-08-15",26.03,26.57,25.49,25.94,117200.0],["2019-08-16",26.26,26.78,25.53,26.59,93200.0],["2019-08-19",26.98,28.16,25.49,27.88,193900.0],["2019-08-20",27.88,28.25,27.47,27.58,113800.0],["2019-08-21",28.06,28.1,27.43,27.8,146800.0],["2019-08-22",27.98,28.19,25.76,26.02,160900.0],["2019-08-23",25.76,26.65,25.63,26.1,79000.0],["2019-08-26",26.31,26.97,25.95,26.85,93700.0],["2019-08-27",27.18,27.18,25.84,26.2,95000.0],["2019-08-28",26.19,27.13,26.0,26.95,101400.0],["2019-08-29",27.36,28.5,27.36,28.24,263400.0],["2019-08-30",28.49,28.9,28.28,28.69,128500.0],["2019-09-03",28.4,28.62,27.78,28.08,72600.0],["2019-09-04",28.39,28.39,27.64,27.85,47600.0],["2019-09-05",28.13,28.78,27.85,28.63,82700.0],["2019-09-06",28.56,28.95,28.38,28.67,50000.0],["2019-09-09",28.84,29.48,28.54,29.45,161100.0],["2019-09-10",29.62,30.46,29.38,30.33,201900.0],["2019-09-11",30.68,31.7,30.68,31.35,176200.0],["2019-09-12",31.43,31.66,30.4,31.48,134500.0],["2019-09-13",31.68,32.74,31.55,32.0,128600.0],["2019-09-16",31.81,32.59,31.74,32.16,81700.0],["2019-09-17",32.06,33.03,31.83,32.08,87500.0],["2019-09-18",32.05,32.41,31.27,32.0,95500.0],["2019-09-19",32.09,32.3,31.23,31.42,86300.0],["2019-09-20",31.47,31.62,30.27,30.56,102400.0],["2019-09-23",30.36,31.03,30.01,30.79,93600.0],["2019-09-24",30.79,30.79,29.45,29.76,73600.0],["2019-09-25",29.81,31.28,29.33,31.05,81700.0],["2019-09-26",30.88,31.48,30.66,31.25,35900.0],["2019-09-27",31.47,32.18,31.29,31.81,44000.0],["2019-09-30",31.96,32.42,31.68,32.33,68600.0],["2019-10-01",32.5,32.6,30.59,30.75,54800.0],["2019-10-02",30.57,31.89,30.19,30.96,93500.0],["2019-10-03",30.85,31.09,29.89,30.87,83200.0],["2019-10-04",30.58,31.61,30.58,31.52,42900.0],["2019-10-07",31.41,31.75,31.0,31.45,84900.0],["2019-10-08",30.96,31.39,30.13,30.91,121600.0],["2019-10-09",31.3,31.51,30.7,31.22,82500.0],["2019-10-10",31.22,31.36,30.71,31.06,57700.0],["2019-10-11",31.61,31.85,31.32,31.44,142800.0],["2019-10-14",31.41,31.46,31.1,31.3,87800.0],["2019-10-15",31.41,32.15,31.41,31.82,42200.0],["2019-10-16",31.64,32.37,31.49,32.09,63100.0],["2019-10-17",32.31,32.81,32.11,32.42,171000.0],["2019-10-18",32.35,32.8,32.1,32.51,117400.0],["2019-10-21",32.79,34.0,32.79,34.0,137200.0],["2019-10-22",33.94,34.98,33.53,34.54,89800.0],["2019-10-23",34.53,35.4,34.24,34.96,108400.0],["2019-10-24",35.1,35.39,34.72,35.14,105400.0],["2019-10-25",35.04,35.27,33.94,34.0,98500.0],["2019-10-28",34.0,34.07,32.38,32.41,78800.0],["2019-10-29",32.34,33.2,32.01,32.87,70000.0],["2019-10-30",32.79,32.79,31.0,32.37,85600.0],["2019-10-31",32.24,32.35,31.2,31.26,68600.0],["2019-11-01",31.56,32.0,31.33,31.79,65000.0],["2019-11-04",32.18,32.91,31.72,32.18,62900.0],["2019-11-05",32.27,32.64,29.85,31.0,184200.0],["2019-11-06",28.77,28.77,17.81,17.87,1260500.0],["2019-11-07",18.33,18.49,13.48,15.96,1173500.0],["2019-11-08",16.1,17.7,15.79,16.97,408300.0],["2019-11-11",16.9,16.9,15.42,15.47,268000.0],["2019-11-12",15.28,15.44,13.87,14.52,522600.0],["2019-11-13",14.5,14.7,13.75,14.36,340600.0],["2019-11-14",14.28,15.02,13.8,13.89,247500.0],["2019-11-15",13.93,14.07,13.26,13.68,254100.0],["2019-11-18",13.61,14.21,13.34,13.57,153900.0],["2019-11-19",13.62,13.74,13.2,13.51,111600.0],["2019-11-20",13.42,14.0,13.26,13.6,127200.0],["2019-11-21",13.7,13.77,13.24,13.28,85300.0],["2019-11-22",13.27,13.49,12.38,12.44,189100.0],["2019-11-25",11.79,11.79,7.87,9.55,1787500.0],["2019-11-26",11.48,11.72,10.01,10.06,668100.0],["2019-11-27",10.05,10.37,9.56,10.27,249600.0],["2019-11-29",10.26,10.75,10.02,10.27,146300.0],["2019-12-02",10.28,10.32,9.36,10.06,328600.0],["2019-12-03",9.75,9.99,9.51,9.62,120400.0],["2019-12-04",9.63,9.87,9.4,9.79,177100.0],["2019-12-05",9.86,10.05,9.42,9.52,213600.0],["2019-12-06",9.55,9.93,9.51,9.85,153000.0],["2019-12-09",9.85,10.6,9.68,10.25,254600.0],["2019-12-10",10.23,12.0,10.02,11.79,584800.0],["2019-12-11",11.8,12.3,11.05,11.85,279000.0],["2019-12-12",11.81,12.2,11.32,11.45,222900.0],["2019-12-13",11.42,11.86,11.22,11.37,152900.0],["2019-12-16",11.37,12.02,11.37,11.6,168600.0],["2019-12-17",11.61,12.16,11.45,12.1,167100.0],["2019-12-18",12.16,12.93,12.16,12.57,192900.0],["2019-12-19",12.48,12.54,11.98,12.24,145800.0],["2019-12-20",12.23,12.67,11.96,12.5,175800.0],["2019-12-23",12.59,13.32,12.4,12.81,188000.0],["2019-12-24",12.74,13.33,12.65,13.25,61300.0],["2019-12-26",13.22,13.58,12.96,13.09,97500.0],["2019-12-27",13.12,13.39,12.85,13.15,125300.0],["2019-12-30",13.25,13.54,13.04,13.41,159300.0],["2019-12-31",13.39,14.4,13.39,14.25,187000.0],["2020-01-02",14.35,14.4,12.82,13.46,386800.0],["2020-01-03",13.19,14.02,13.03,13.91,120300.0],["2020-01-06",13.89,14.8,13.76,14.76,107900.0],["2020-01-07",14.75,15.46,14.35,14.52,131600.0],["2020-01-08",14.52,15.25,14.38,15.0,85300.0],["2020-01-09",15.15,15.15,14.25,14.39,105800.0],["2020-01-10",14.3,14.41,13.26,13.42,170900.0],["2020-01-13",13.41,13.73,13.08,13.63,135300.0],["2020-01-14",13.53,14.86,13.51,14.58,128100.0],["2020-01-15",14.62,14.9,14.39,14.63,131700.0],["2020-01-16",14.76,15.26,14.63,14.65,148400.0],["2020-01-17",14.79,14.8,14.25,14.39,89000.0],["2020-01-21",14.3,14.32,13.47,13.54,117900.0],["2020-01-22",13.54,13.84,13.25,13.28,63100.0],["2020-01-23",13.26,13.91,12.89,13.57,92700.0],["2020-01-24",13.58,13.66,13.24,13.43,68900.0],["2020-01-27",12.6,13.93,12.6,13.55,101300.0],["2020-01-28",13.65,14.14,13.55,14.07,55500.0],["2020-01-29",14.16,14.29,13.49,13.55,42600.0],["2020-01-30",13.53,13.53,12.35,12.66,71800.0],["2020-01-31",12.61,12.61,11.7,11.73,82100.0],["2020-02-03",11.78,12.91,11.73,12.65,85500.0],["2020-02-04",12.4,13.06,12.12,12.64,116800.0],["2020-02-05",12.79,13.36,12.38,13.34,94000.0],["2020-02-06",13.59,13.59,12.73,12.8,66400.0],["2020-02-07",12.71,12.71,12.22,12.31,52800.0],["2020-02-10",12.24,12.71,12.15,12.35,116000.0],["2020-02-11",12.42,13.15,12.21,12.94,96300.0],["2020-02-12",13.1,13.71,12.91,13.61,68400.0],["2020-02-13",13.59,13.92,13.59,13.76,48900.0],["2020-02-14",13.76,13.95,13.41,13.45,41400.0],["2020-02-18",13.42,13.62,13.18,13.54,46700.0],["2020-02-19",13.63,13.96,13.34,13.86,75600.0],["2020-02-20",13.81,22.19,13.52,19.5,454200.0],["2020-02-21",14.35,17.31,14.34,15.42,1882800.0],["2020-02-24",14.9,17.23,14.82,15.58,413900.0],["2020-02-25",13.68,13.91,12.01,12.38,422200.0],["2020-02-26",12.33,12.85,12.0,12.2,143200.0],["2020-02-27",12.0,12.14,11.01,11.84,188400.0],["2020-02-28",11.54,12.09,11.29,11.75,175600.0],["2020-03-02",11.77,12.11,11.22,11.4,121200.0],["2020-03-03",11.55,12.21,11.2,11.35,172500.0],["2020-03-04",11.77,11.77,10.82,11.0,178500.0],["2020-03-05",10.77,10.92,9.75,9.93,195100.0],["2020-03-06",9.46,10.08,8.35,8.52,203900.0],["2020-03-09",7.65,8.5,7.34,7.42,189000.0],["2020-03-10",7.69,7.78,6.49,6.58,378000.0],["2020-03-11",5.97,7.3,5.26,5.53,504500.0],["2020-03-12",4.98,5.5,4.6,5.06,595100.0],["2020-03-13",5.32,6.76,5.28,6.22,521600.0],["2020-03-16",5.89,6.54,5.05,5.16,265400.0],["2020-03-17",6.66,6.66,4.74,5.7,285100.0],["2020-03-18",5.36,5.64,4.88,5.19,177400.0],["2020-03-19",5.75,6.51,4.86,6.19,214700.0],["2020-03-20",6.2,6.76,5.68,5.93,404200.0],["2020-03-23",5.98,5.99,5.08,5.59,130100.0],["2020-03-24",6.0,6.31,5.45,5.56,151400.0],["2020-03-25",5.64,6.49,5.6,6.14,240200.0],["2020-03-26",5.95,6.45,5.86,6.03,142800.0],["2020-03-27",5.78,5.99,5.39,5.56,90300.0],["2020-03-30",5.56,5.85,5.25,5.46,95400.0],["2020-03-31",5.37,5.37,4.81,4.95,160000.0],["2020-04-01",5.05,5.46,4.1,4.11,187400.0],["2020-04-02",4.18,4.33,3.81,3.88,129000.0],["2020-04-03",3.85,3.97,3.61,3.74,157400.0],["2020-04-06",3.94,4.27,3.75,3.83,182300.0],["2020-04-07",3.96,4.24,3.6,4.13,370500.0],["2020-04-08",4.54,5.58,4.51,5.06,509500.0],["2020-04-09",4.7,5.23,4.55,5.0,349300.0],["2020-04-13",5.0,5.18,4.5,4.58,179100.0],["2020-04-14",4.65,5.09,4.65,4.99,143800.0],["2020-04-15",4.98,5.03,4.43,4.93,158000.0],["2020-04-16",4.94,4.96,4.42,4.68,116500.0],["2020-04-17",4.97,5.33,4.53,4.69,162400.0],["2020-04-20",4.68,4.84,4.5,4.53,201300.0],["2020-04-21",4.51,4.67,4.2,4.25,220600.0],["2020-04-22",4.42,4.44,4.12,4.21,101800.0],["2020-04-23",4.16,4.53,4.1,4.13,128900.0],["2020-04-24",4.19,4.35,4.08,4.21,110000.0],["2020-04-27",4.23,5.0,4.22,4.85,277400.0],["2020-04-28",5.03,6.15,4.82,5.95,355200.0],["2020-04-29",6.04,6.84,6.0,6.41,323500.0],["2020-04-30",6.41,6.41,5.33,5.47,193900.0],["2020-05-01",5.28,5.44,5.02,5.37,116000.0],["2020-05-04",5.25,5.46,4.91,5.1,116600.0],["2020-05-05",5.2,5.5,5.0,5.04,116100.0],["2020-05-06",5.3,5.74,5.22,5.56,196000.0],["2020-05-07",5.63,5.8,5.31,5.38,140500.0],["2020-05-08",5.48,5.63,5.19,5.31,99300.0],["2020-05-11",5.2,5.5,4.87,5.32,137500.0],["2020-05-12",5.32,5.35,4.77,4.9,253300.0],["2020-05-13",5.02,5.14,4.7,4.78,112200.0],["2020-05-14",4.69,5.05,4.38,4.94,153600.0],["2020-05-15",5.0,5.01,4.61,4.68,70100.0],["2020-05-18",4.91,5.21,4.91,5.04,177400.0],["2020-05-19",5.0,5.11,4.86,4.99,186100.0],["2020-05-20",5.09,5.21,5.0,5.07,420400.0],["2020-05-21",5.04,5.2,5.01,5.06,303500.0],["2020-05-22",5.1,6.02,5.1,5.96,518700.0],["2020-05-26",6.16,6.49,5.87,6.18,250500.0],["2020-05-27",6.47,7.93,6.36,7.77,415700.0],["2020-05-28",7.86,8.32,7.08,7.16,329400.0],["2020-05-29",7.11,7.11,6.69,6.9,218800.0],["2020-06-01",6.97,7.29,6.87,6.99,182600.0],["2020-06-02",7.13,7.47,7.0,7.32,197500.0],["2020-06-03",7.47,8.29,7.47,7.68,204300.0],["2020-06-04",7.54,8.26,7.5,8.03,155200.0],["2020-06-05",8.25,9.08,8.25,8.63,333400.0],["2020-06-08",8.81,9.16,8.46,8.98,197500.0],["2020-06-09",9.0,9.73,8.73,9.54,212900.0],["2020-06-10",9.8,9.81,8.7,8.96,201700.0],["2020-06-11",8.34,8.57,7.58,7.58,283000.0],["2020-06-12",7.98,8.21,7.19,7.37,159600.0],["2020-06-15",7.0,7.94,6.85,7.58,219700.0],["2020-06-16",8.1,8.98,7.91,8.94,268600.0],["2020-06-17",8.96,9.37,8.41,8.55,291400.0],["2020-06-18",8.38,9.07,8.35,8.71,175100.0],["2020-06-19",8.87,9.07,8.23,8.52,264600.0],["2020-06-22",8.33,8.82,8.23,8.62,137400.0],["2020-06-23",8.81,8.91,8.36,8.78,134900.0],["2020-06-24",8.69,8.71,7.69,7.97,242300.0],["2020-06-25",7.87,7.95,7.01,7.77,292700.0],["2020-06-26",7.6,7.75,7.1,7.5,951600.0],["2020-06-29",7.5,8.48,7.24,8.35,162500.0],["2020-06-30",8.37,8.6,7.95,8.57,63000.0],["2020-07-01",8.69,8.74,8.24,8.67,62800.0],["2020-07-02",8.88,9.0,8.23,8.3,82500.0],["2020-07-06",8.57,8.57,8.16,8.21,75000.0],["2020-07-07",8.02,8.8,8.01,8.73,72400.0],["2020-07-08",8.63,8.89,8.19,8.73,102400.0],["2020-07-09",8.55,8.8,8.19,8.36,61900.0],["2020-07-10",8.32,8.74,8.08,8.74,117700.0],["2020-07-13",8.87,8.87,8.14,8.19,148800.0],["2020-07-14",8.25,8.42,7.82,8.41,118500.0],["2020-07-15",8.78,9.66,8.71,9.54,323000.0],["2020-07-16",9.33,9.98,9.01,9.86,209200.0],["2020-07-17",9.8,12.03,9.8,11.58,396300.0],["2020-07-20",11.7,11.94,10.33,10.68,212200.0],["2020-07-21",10.83,11.42,10.83,10.98,105500.0],["2020-07-22",11.04,11.87,10.82,11.56,114900.0],["2020-07-23",11.75,12.0,11.15,11.61,128400.0],["2020-07-24",11.64,11.67,10.73,10.97,150500.0],["2020-07-27",11.04,11.39,10.8,11.33,98600.0],["2020-07-28",11.3,11.57,10.86,11.01,79200.0],["2020-07-29",11.06,12.76,10.85,12.56,364900.0],["2020-07-30",12.31,13.57,11.82,13.48,242200.0],["2020-07-31",13.77,14.3,13.13,13.71,308600.0],["2020-08-03",13.75,14.93,13.75,14.58,366600.0],["2020-08-04",17.95,17.95,15.49,17.5,830000.0],["2020-08-05",18.25,20.26,17.57,18.33,494300.0],["2020-08-06",18.49,19.43,18.12,18.48,188800.0],["2020-08-07",17.85,18.42,17.32,17.83,222600.0],["2020-08-10",18.58,19.75,18.46,18.88,281700.0],["2020-08-11",19.25,20.54,19.07,19.21,347100.0],["2020-08-12",19.26,19.58,18.06,18.36,283700.0],["2020-08-13",18.19,19.67,18.02,19.04,132600.0],["2020-08-14",18.79,19.06,18.34,18.76,151500.0],["2020-08-17",19.43,20.5,19.22,19.69,437700.0],["2020-08-18",20.45,21.41,19.69,20.75,401200.0],["2020-08-19",20.8,21.6,20.51,20.88,291600.0],["2020-08-20",20.55,21.34,20.31,20.45,156600.0],["2020-08-21",20.07,20.98,19.15,19.63,259600.0],["2020-08-24",20.5,21.6,19.9,21.5,259600.0],["2020-08-25",21.64,21.74,19.53,20.7,277800.0],["2020-08-26",20.67,21.03,20.23,20.52,146500.0],["2020-08-27",20.46,21.31,20.46,20.81,90300.0],["2020-08-28",21.0,22.12,20.65,20.76,148200.0],["2020-08-31",21.05,21.36,20.18,20.43,180100.0],["2020-09-01",20.13,21.82,20.07,21.78,174300.0],["2020-09-02",21.72,21.85,20.87,21.84,191200.0],["2020-09-03",21.43,21.6,19.03,19.79,380300.0],["2020-09-04",19.95,20.58,18.1,19.18,330600.0],["2020-09-08",18.67,18.73,17.12,17.63,222600.0],["2020-09-09",18.41,19.11,18.0,18.58,173400.0],["2020-09-10",18.58,19.7,18.38,18.85,132900.0],["2020-09-11",18.87,19.12,17.17,17.28,185000.0],["2020-09-14",17.43,17.67,17.03,17.24,130700.0],["2020-09-15",17.53,18.23,17.4,17.57,90900.0],["2020-09-16",17.59,18.58,17.27,17.94,144000.0],["2020-09-17",17.45,19.12,17.33,18.32,118500.0],["2020-09-18",18.35,18.44,17.1,18.14,146300.0],["2020-09-21",18.75,18.97,17.44,17.88,258400.0],["2020-09-22",18.14,19.7,17.7,19.55,223500.0],["2020-09-23",19.53,20.3,18.58,18.87,175400.0],["2020-09-24",18.75,19.96,17.93,19.36,153700.0],["2020-09-25",19.29,19.76,18.82,18.94,64200.0],["2020-09-28",19.24,20.26,19.24,19.6,96900.0],["2020-09-29",19.55,21.16,19.16,20.68,149000.0],["2020-09-30",20.67,21.79,20.67,21.53,133000.0],["2020-10-01",21.5,21.85,20.81,21.55,110800.0],["2020-10-02",20.92,22.86,20.57,22.71,255300.0],["2020-10-05",23.0,24.81,22.75,24.6,248000.0],["2020-10-06",24.98,26.74,24.8,25.44,233400.0],["2020-10-07",25.83,28.26,25.83,27.05,230600.0],["2020-10-08",27.43,27.86,26.36,27.61,255700.0],["2020-10-09",27.7,27.87,26.13,26.46,190400.0],["2020-10-12",26.46,27.19,26.01,26.59,199600.0],["2020-10-13",26.6,28.13,25.27,27.35,152500.0],["2020-10-14",27.83,28.04,26.74,27.07,54100.0],["2020-10-15",26.49,27.48,26.38,26.79,104900.0],["2020-10-16",27.16,27.28,25.74,25.8,86400.0],["2020-10-19",25.42,26.99,25.01,25.86,115000.0],["2020-10-20",26.09,26.94,24.97,25.08,119800.0],["2020-10-21",25.08,25.88,24.15,24.22,109400.0],["2020-10-22",24.48,24.6,23.25,24.11,82300.0],["2020-10-23",24.8,24.99,22.91,23.42,118900.0],["2020-10-26",23.42,23.55,22.06,22.3,143400.0],["2020-10-27",22.28,22.85,21.64,21.95,53500.0],["2020-10-28",21.5,24.41,21.03,24.17,301500.0],["2020-10-29",25.2,25.85,22.23,22.47,418500.0],["2020-10-30",21.97,22.52,20.7,21.98,188800.0],["2020-11-02",22.22,23.58,22.22,23.47,181600.0],["2020-11-03",23.96,24.4,22.98,23.89,114200.0],["2020-11-04",23.48,24.18,22.55,23.16,92500.0],["2020-11-05",23.56,24.89,23.46,23.95,152500.0],["2020-11-06",24.03,24.15,22.14,22.84,138100.0],["2020-11-09",24.5,24.55,21.82,21.98,122400.0],["2020-11-10",22.17,23.1,20.99,22.4,118400.0],["2020-11-11",22.65,22.85,21.63,22.42,59100.0],["2020-11-12",22.44,23.31,22.02,22.44,74800.0],["2020-11-13",22.61,23.95,22.61,23.26,58200.0],["2020-11-16",23.93,24.64,23.32,24.5,91900.0],["2020-11-17",24.3,25.94,23.8,25.54,100000.0],["2020-11-18",25.89,27.24,25.31,25.84,157200.0],["2020-11-19",26.13,26.54,25.3,26.01,89800.0],["2020-11-20",26.04,26.99,25.83,26.22,66100.0],["2020-11-23",26.15,27.48,26.15,26.83,104900.0],["2020-11-24",27.26,27.26,26.64,26.99,103300.0],["2020-11-25",26.7,27.22,26.24,26.44,82600.0],["2020-11-27",26.79,27.05,26.23,26.4,50700.0],["2020-11-30",26.43,27.19,25.25,26.1,256800.0],["2020-12-01",26.5,26.85,24.84,24.96,113000.0],["2020-12-02",24.72,25.97,24.7,25.81,78700.0],["2020-12-03",25.41,26.5,25.41,25.87,61100.0],["2020-12-04",26.15,26.5,25.58,25.75,50900.0],["2020-12-07",25.75,26.45,25.42,26.3,51600.0],["2020-12-08",26.27,27.97,24.05,25.62,460600.0],["2020-12-09",25.67,27.0,25.63,26.12,167100.0],["2020-12-10",25.91,26.88,25.51,25.98,469700.0],["2020-12-11",25.98,26.75,25.01,25.5,128800.0],["2020-12-14",25.56,25.85,24.01,24.37,173600.0],["2020-12-15",24.55,25.73,24.35,25.34,125100.0],["2020-12-16",25.46,26.74,25.43,26.39,99000.0],["2020-12-17",26.43,28.45,26.12,28.09,170600.0],["2020-12-18",28.21,29.39,28.11,28.94,165500.0],["2020-12-21",28.11,29.74,27.17,29.02,116400.0],["2020-12-22",29.16,29.96,28.79,29.83,62600.0],["2020-12-23",29.98,30.35,29.03,29.79,86600.0],["2020-12-24",29.81,30.05,29.27,29.37,21700.0],["2020-12-28",29.82,30.21,29.41,29.84,54900.0],["2020-12-29",29.87,29.94,28.0,28.92,76600.0],["2020-12-30",28.9,30.12,28.9,29.91,59600.0],["2020-12-31",29.99,30.12,29.01,29.26,44400.0],["2021-01-04",29.26,29.43,27.13,27.97,87000.0],["2021-01-05",29.21,32.71,28.56,32.41,203000.0],["2021-01-06",32.75,34.76,32.6,34.67,217200.0],["2021-01-07",34.95,36.1,34.01,34.98,95300.0],["2021-01-08",35.19,35.49,32.93,34.11,92500.0],["2021-01-11",33.9,35.76,33.75,34.62,128500.0],["2021-01-12",34.99,36.74,34.36,36.5,137300.0],["2021-01-13",36.98,37.72,35.79,36.13,139200.0],["2021-01-14",36.3,38.14,36.2,37.67,166000.0],["2021-01-15",36.87,37.69,35.69,36.23,219700.0],["2021-01-19",36.96,38.46,36.96,37.85,104600.0],["2021-01-20",38.21,39.3,38.21,39.07,102600.0],["2021-01-21",39.18,39.36,37.06,37.95,117800.0],["2021-01-22",37.29,38.54,35.77,38.21,114200.0],["2021-01-25",38.21,38.61,35.68,37.71,93100.0],["2021-01-26",37.34,38.67,36.23,37.52,158700.0],["2021-01-27",36.69,37.81,34.51,34.66,155000.0],["2021-01-28",35.75,36.89,33.66,35.98,195100.0],["2021-01-29",35.75,36.55,34.68,35.38,87400.0],["2021-02-01",36.02,37.21,35.4,37.09,87400.0],["2021-02-02",37.92,38.98,37.31,38.51,125200.0],["2021-02-03",39.16,39.88,38.65,39.84,132700.0],["2021-02-04",40.17,40.22,39.64,39.96,91900.0],["2021-02-05",40.31,41.41,39.33,40.98,98800.0],["2021-02-08",41.66,44.16,41.65,42.98,203800.0],["2021-02-09",42.9,42.9,41.49,41.52,101300.0],["2021-02-10",42.58,43.11,41.0,41.75,87700.0],["2021-02-11",42.0,43.4,41.71,42.84,63900.0],["2021-02-12",44.25,44.8,43.98,44.61,135000.0],["2021-02-16",44.85,45.09,42.87,42.87,98300.0],["2021-02-17",42.96,44.75,42.1,44.25,112500.0],["2021-02-18",43.25,45.52,42.95,44.75,85400.0],["2021-02-19",45.41,45.6,44.1,44.76,162100.0],["2021-02-22",45.06,46.75,45.06,45.73,133500.0],["2021-02-23",46.37,46.37,41.3,43.24,163800.0],["2021-02-24",43.21,43.83,40.29,41.85,229100.0],["2021-02-25",40.83,42.55,39.5,40.04,134000.0],["2021-02-26",39.74,41.3,38.05,40.1,116900.0],["2021-03-01",40.54,42.75,40.54,42.2,93800.0],["2021-03-02",42.5,42.5,41.4,42.08,75000.0],["2021-03-03",42.08,42.5,40.0,41.88,144300.0],["2021-03-04",44.94,45.59,34.45,35.67,537600.0],["2021-03-05",36.91,37.91,33.05,34.88,312300.0],["2021-03-08",35.41,37.09,35.01,35.57,179900.0],["2021-03-09",36.33,38.35,35.76,37.47,109300.0],["2021-03-10",38.0,40.59,36.7,38.26,152900.0],["2021-03-11",39.22,40.29,38.72,39.98,117000.0],["2021-03-12",39.65,39.97,38.8,39.14,89400.0],["2021-03-15",39.0,40.08,39.0,39.95,79400.0],["2021-03-16",40.26,40.47,38.62,39.05,100500.0],["2021-03-17",38.65,40.28,37.89,40.01,148600.0],["2021-03-18",39.72,40.76,38.88,39.09,111200.0],["2021-03-19",38.52,40.32,38.03,39.88,244000.0],["2021-03-22",40.32,40.94,39.17,40.37,120500.0],["2021-03-23",40.2,40.92,36.99,37.36,180500.0],["2021-03-24",37.78,39.0,36.3,36.42,90500.0],["2021-03-25",35.83,38.7,35.37,38.31,79800.0],["2021-03-26",38.78,39.6,37.61,39.04,40700.0],["2021-03-29",38.66,40.0,37.69,38.37,95000.0],["2021-03-30",38.16,39.44,37.67,39.31,88100.0],["2021-03-31",39.66,40.63,39.16,39.19,81000.0],["2021-04-01",39.78,40.7,39.13,40.42,121000.0],["2021-04-05",41.0,42.47,40.43,42.41,129000.0],["2021-04-06",42.68,43.85,42.46,43.13,88800.0],["2021-04-07",43.18,43.69,42.55,43.29,150700.0],["2021-04-08",43.84,43.97,42.59,43.39,89500.0],["2021-04-09",43.41,45.96,42.51,45.66,169700.0],["2021-04-12",46.0,46.85,44.84,46.2,148900.0],["2021-04-13",45.8,46.38,44.5,45.51,94600.0],["2021-04-14",45.79,48.07,45.79,47.01,219900.0],["2021-04-15",47.7,47.93,45.8,47.93,124100.0],["2021-04-16",48.0,50.27,47.9,49.24,159000.0],["2021-04-19",49.08,49.16,47.07,47.72,126600.0],["2021-04-20",47.11,47.67,44.61,45.75,197000.0],["2021-04-21",45.93,48.6,45.93,48.43,196100.0],["2021-04-22",49.52,49.99,46.05,46.35,150200.0],["2021-04-23",46.32,49.33,46.0,48.98,105400.0],["2021-04-26",49.29,51.0,48.82,50.09,160200.0],["2021-04-27",50.43,51.97,49.84,49.93,115000.0],["2021-04-28",49.92,50.81,49.0,50.27,113500.0],["2021-04-29",51.0,53.0,49.84,52.61,178900.0],["2021-04-30",51.93,52.05,50.0,50.47,170000.0],["2021-05-03",51.98,53.29,51.0,53.28,165900.0],["2021-05-04",52.4,53.83,50.76,53.31,198500.0],["2021-05-05",57.0,57.0,53.3,53.61,274300.0],["2021-05-06",56.31,57.67,55.17,57.67,350100.0],["2021-05-07",57.96,66.91,57.67,66.81,605000.0],["2021-05-10",67.5,70.38,65.14,67.61,451700.0],["2021-05-11",65.33,67.44,63.59,67.44,264500.0],["2021-05-12",67.0,67.03,58.0,58.44,427400.0],["2021-05-13",58.77,62.3,56.05,56.82,351800.0],["2021-05-14",57.27,58.69,52.92,53.67,430600.0],["2021-05-17",53.41,54.7,51.67,54.6,225300.0],["2021-05-18",55.66,56.18,52.66,52.84,195700.0],["2021-05-19",51.35,52.84,50.28,52.65,176800.0],["2021-05-20",52.51,53.85,51.07,53.28,176400.0],["2021-05-21",53.89,55.64,53.43,54.88,238200.0],["2021-05-24",55.33,56.2,53.56,55.68,155100.0],["2021-05-25",55.78,56.28,51.8,51.92,282100.0],["2021-05-26",51.92,52.76,50.34,51.33,252000.0],["2021-05-27",52.09,53.76,51.5,51.81,135300.0],["2021-05-28",52.2,52.74,49.15,50.4,196500.0],["2021-06-01",51.18,52.93,50.42,52.19,163600.0],["2021-06-02",52.33,52.71,48.3,48.69,318500.0],["2021-06-03",48.4,49.62,47.35,47.49,217000.0],["2021-06-04",48.23,48.46,45.03,45.13,415700.0],["2021-06-07",45.15,46.5,44.55,44.96,401800.0],["2021-06-08",45.2,46.04,43.21,44.46,406900.0],["2021-06-09",44.5,45.5,43.02,43.81,331400.0],["2021-06-10",44.28,44.39,41.84,41.89,292200.0],["2021-06-11",41.97,43.0,41.74,41.96,177400.0],["2021-06-14",42.22,42.73,41.01,41.21,162600.0],["2021-06-15",41.24,43.0,41.01,42.52,248500.0],["2021-06-16",42.44,42.9,40.37,42.43,227300.0],["2021-06-17",42.49,43.14,41.01,42.25,202300.0],["2021-06-18",42.1,43.49,41.55,42.33,211700.0],["2021-06-21",42.42,45.4,42.0,45.04,288400.0],["2021-06-22",45.01,46.22,45.0,46.01,218500.0],["2021-06-23",46.5,47.25,45.39,45.55,196800.0],["2021-06-24",45.92,47.51,45.5,46.8,167500.0],["2021-06-25",47.24,48.59,45.63,46.22,1300100.0],["2021-06-28",46.56,47.82,45.25,47.22,241600.0],["2021-06-29",47.6,48.86,47.24,48.19,236800.0],["2021-06-30",48.25,50.46,47.33,50.28,288600.0],["2021-07-01",50.85,51.47,48.54,48.92,290300.0],["2021-07-02",48.79,49.02,46.03,46.51,208000.0],["2021-07-06",46.76,46.94,44.0,44.06,200200.0],["2021-07-07",43.56,45.23,43.25,45.09,219000.0],["2021-07-08",43.44,45.17,42.2,44.13,162100.0],["2021-07-09",44.8,46.25,44.52,45.2,108500.0],["2021-07-12",44.98,46.07,44.43,45.99,93000.0],["2021-07-13",45.79,46.0,41.79,41.95,270900.0],["2021-07-14",42.49,43.12,39.03,39.13,234400.0],["2021-07-15",38.81,39.9,38.26,39.39,241300.0],["2021-07-16",39.85,39.85,37.23,37.3,185800.0],["2021-07-19",35.66,37.83,35.0,37.39,298300.0],["2021-07-20",37.31,38.82,36.54,38.45,219300.0],["2021-07-21",39.16,42.36,39.02,42.29,208300.0],["2021-07-22",41.91,41.91,40.5,40.76,138400.0],["2021-07-23",41.1,41.1,39.5,40.85,164700.0],["2021-07-26",40.95,41.39,38.86,39.81,162300.0],["2021-07-27",39.4,40.66,38.79,39.55,127600.0],["2021-07-28",39.8,40.28,38.95,39.0,161600.0],["2021-07-29",39.41,42.38,39.36,42.13,213100.0],["2021-07-30",41.45,43.5,41.45,42.96,271800.0],["2021-08-02",43.13,44.29,41.42,41.83,305800.0],["2021-08-03",42.14,44.49,41.02,44.09,304100.0],["2021-08-04",48.78,52.15,46.05,47.63,603900.0],["2021-08-05",48.98,55.16,48.88,53.67,565900.0],["2021-08-06",54.57,57.57,52.45,57.33,483900.0],["2021-08-09",57.34,59.41,56.4,57.0,344900.0],["2021-08-10",57.07,58.75,55.33,57.77,190400.0],["2021-08-11",58.33,59.32,56.98,59.09,316600.0],["2021-08-12",59.06,60.15,57.8,60.1,166400.0],["2021-08-13",59.88,60.82,58.06,58.27,182800.0],["2021-08-16",57.77,59.43,56.01,57.61,158700.0],["2021-08-17",56.53,57.51,52.63,55.35,331700.0],["2021-08-18",55.52,58.18,54.83,54.89,213500.0],["2021-08-19",53.95,55.29,52.84,54.29,171300.0],["2021-08-20",53.6,55.47,53.11,53.29,230000.0],["2021-08-23",54.37,56.49,54.37,55.22,160600.0],["2021-08-24",56.49,63.69,56.49,63.15,580800.0],["2021-08-25",63.93,64.79,60.44,61.79,357400.0],["2021-08-26",61.95,63.03,60.68,61.43,110200.0],["2021-08-27",61.09,62.98,60.61,62.68,130200.0],["2021-08-30",63.03,63.03,59.39,59.67,196000.0],["2021-08-31",59.36,59.36,57.39,57.56,206600.0],["2021-09-01",57.93,57.96,55.9,57.51,141000.0],["2021-09-02",57.3,58.71,57.26,57.7,75700.0],["2021-09-03",57.41,58.79,56.38,58.67,149100.0],["2021-09-07",58.7,60.43,56.2,56.31,187100.0],["2021-09-08",55.79,56.08,53.85,54.56,181200.0],["2021-09-09",54.13,55.95,54.0,54.23,134800.0],["2021-09-10",54.84,57.16,53.91,54.02,180200.0],["2021-09-13",54.29,54.96,53.04,53.97,167800.0],["2021-09-14",53.91,54.0,50.67,51.16,331500.0],["2021-09-15",50.7,51.5,49.23,50.72,191600.0],["2021-09-16",50.74,51.67,50.12,50.32,99500.0],["2021-09-17",49.92,50.76,48.75,50.04,183700.0],["2021-09-20",47.49,49.36,46.93,49.26,189000.0],["2021-09-21",49.84,50.76,47.96,49.14,124000.0],["2021-09-22",49.68,51.23,49.17,50.12,137100.0],["2021-09-23",50.82,52.15,50.74,51.65,99000.0],["2021-09-24",51.9,52.53,50.5,50.58,76600.0],["2021-09-27",50.66,52.12,50.29,51.75,115800.0],["2021-09-28",51.7,52.59,50.67,51.33,126200.0],["2021-09-29",51.47,51.67,50.37,51.53,73800.0],["2021-09-30",51.94,51.94,48.68,48.88,153300.0],["2021-10-01",49.08,50.37,48.21,49.94,131000.0],["2021-10-04",49.89,51.13,48.19,48.79,112700.0],["2021-10-05",48.85,49.5,48.15,48.43,87000.0],["2021-10-06",47.94,48.43,46.45,48.1,157900.0],["2021-10-07",48.76,50.74,48.21,50.18,133800.0],["2021-10-08",50.25,50.62,49.4,50.16,86600.0],["2021-10-11",49.33,52.39,48.35,51.37,176900.0],["2021-10-12",51.31,53.38,50.75,50.82,200800.0],["2021-10-13",51.14,52.88,50.81,51.52,97800.0],["2021-10-14",52.05,53.44,51.14,51.9,227300.0],["2021-10-15",52.94,53.73,51.16,51.39,261800.0],["2021-10-18",51.0,52.28,50.13,52.09,88900.0],["2021-10-19",52.52,52.75,48.73,48.98,173800.0],["2021-10-20",48.95,50.37,48.0,50.2,188600.0],["2021-10-21",50.24,51.25,49.39,49.85,95600.0],["2021-10-22",50.05,50.08,48.8,49.36,110000.0],["2021-10-25",49.45,52.46,49.45,51.81,150300.0],["2021-10-26",51.92,52.94,49.02,49.12,91800.0],["2021-10-27",49.0,49.25,46.98,47.03,132700.0],["2021-10-28",47.32,48.83,47.32,47.83,105900.0],["2021-10-29",47.92,48.38,46.72,47.63,151600.0],["2021-11-01",48.13,50.4,48.13,49.75,118100.0],["2021-11-02",50.3,50.3,45.86,46.76,395800.0],["2021-11-03",52.59,61.66,52.5,61.47,881700.0],["2021-11-04",62.54,67.65,62.24,65.24,536700.0],["2021-11-05",66.73,69.5,65.4,69.37,310400.0],["2021-11-08",70.0,72.09,67.76,68.79,217900.0],["2021-11-09",68.57,71.1,68.0,69.96,189700.0],["2021-11-10",69.79,70.99,67.07,67.96,163600.0],["2021-11-11",68.48,72.66,67.47,72.61,175500.0],["2021-11-12",72.61,74.53,71.88,73.11,105200.0],["2021-11-15",73.44,74.29,72.41,72.56,109900.0],["2021-11-16",72.61,74.73,72.35,74.61,110600.0],["2021-11-17",73.61,75.71,73.61,75.27,108100.0],["2021-11-18",75.62,76.94,74.29,75.25,102600.0],["2021-11-19",74.13,75.99,73.62,73.68,149100.0],["2021-11-22",74.94,76.87,73.54,73.55,105400.0],["2021-11-23",73.23,75.73,72.67,75.66,101100.0],["2021-11-24",74.43,75.6,74.09,74.33,59500.0],["2021-11-26",72.42,72.5,68.65,70.11,68400.0],["2021-11-29",71.33,71.72,68.11,71.42,106200.0],["2021-11-30",70.34,71.28,69.05,70.54,108700.0],["2021-12-01",72.0,73.72,70.58,71.05,212000.0],["2021-12-02",71.34,79.49,70.17,78.63,260300.0],["2021-12-03",78.91,81.31,77.44,78.22,295100.0],["2021-12-06",79.03,83.12,76.87,80.77,175000.0],["2021-12-07",82.5,83.86,79.82,80.28,135900.0],["2021-12-08",80.95,82.0,79.43,81.24,76200.0],["2021-12-09",80.95,83.79,80.63,83.05,100600.0],["2021-12-10",83.89,85.25,82.59,83.52,153600.0],["2021-12-13",83.52,85.8,80.6,80.62,199000.0],["2021-12-14",80.24,80.74,77.53,79.03,134200.0],["2021-12-15",79.0,82.98,77.18,82.73,118300.0],["2021-12-16",83.51,83.56,79.43,80.7,124700.0],["2021-12-17",80.89,83.0,78.94,80.27,185400.0],["2021-12-20",78.3,79.37,74.19,78.96,167600.0],["2021-12-21",80.63,82.78,80.5,81.72,71700.0],["2021-12-22",81.89,85.16,81.0,84.33,85100.0],["2021-12-23",84.38,87.45,84.38,87.14,80300.0],["2021-12-27",87.68,90.31,87.11,90.17,198100.0],["2021-12-28",90.25,92.0,89.54,91.01,58700.0],["2021-12-29",91.07,94.86,91.03,94.57,138800.0],["2021-12-30",94.53,94.89,91.22,91.64,100900.0],["2021-12-31",91.59,96.57,91.3,95.76,116900.0],["2022-01-03",96.63,96.63,90.54,91.08,165600.0],["2022-01-04",91.56,92.83,89.24,92.09,121200.0],["2022-01-05",92.08,92.76,86.4,86.72,110500.0],["2022-01-06",86.0,88.41,82.05,87.81,126300.0],["2022-01-07",87.81,89.23,81.0,81.01,153100.0],["2022-01-10",80.0,81.64,76.85,81.55,230300.0],["2022-01-11",81.55,84.78,78.89,84.43,181500.0],["2022-01-12",85.25,86.52,83.15,84.1,147200.0],["2022-01-13",84.74,86.48,83.15,83.84,116900.0],["2022-01-14",83.0,83.65,80.42,81.92,127000.0],["2022-01-18",80.08,80.35,76.04,76.27,126000.0],["2022-01-19",76.69,77.45,74.1,75.49,147600.0],["2022-01-20",76.0,78.02,72.35,72.65,137900.0],["2022-01-21",71.5,73.24,68.56,68.6,239900.0],["2022-01-24",66.33,73.63,65.0,73.38,206300.0],["2022-01-25",71.26,72.89,69.01,71.28,100200.0],["2022-01-26",73.41,75.54,69.92,70.79,119200.0],["2022-01-27",71.86,72.65,68.26,68.34,108000.0],["2022-01-28",68.64,70.56,66.11,70.42,97400.0],["2022-01-31",70.06,71.67,68.59,71.64,92200.0],["2022-02-01",72.68,74.9,70.51,74.78,100900.0],["2022-02-02",74.87,76.48,72.15,75.07,72900.0],["2022-02-03",73.85,76.59,72.78,73.72,62700.0],["2022-02-04",73.03,75.17,69.93,70.31,116900.0],["2022-02-07",70.35,72.47,69.71,71.43,55600.0],["2022-02-08",71.5,77.05,70.88,76.8,112500.0],["2022-02-09",78.15,79.47,77.01,77.9,56300.0],["2022-02-10",76.52,80.49,75.24,79.16,163300.0],["2022-02-11",79.15,82.44,77.8,79.1,191100.0],["2022-02-14",79.45,81.84,79.21,80.37,117300.0],["2022-02-15",81.4,87.44,81.4,87.12,156100.0],["2022-02-16",87.12,89.79,86.35,88.66,149500.0],["2022-02-17",88.62,89.94,86.7,87.59,129900.0],["2022-02-18",87.49,89.7,84.39,85.71,136500.0],["2022-02-22",84.72,85.55,80.72,83.66,237300.0],["2022-02-23",89.0,94.5,75.21,75.35,554000.0],["2022-02-24",73.91,86.73,72.35,86.39,249600.0],["2022-02-25",85.89,87.59,82.08,87.35,181600.0],["2022-02-28",87.98,90.43,86.44,89.38,138100.0],["2022-03-01",89.38,90.0,85.89,87.4,112800.0],["2022-03-02",87.75,93.41,87.75,92.78,171600.0],["2022-03-03",93.0,93.36,89.36,90.13,102500.0],["2022-03-04",89.16,90.27,86.37,89.04,98200.0],["2022-03-07",89.5,90.11,83.41,84.39,141300.0],["2022-03-08",84.44,88.53,84.3,85.15,165400.0],["2022-03-09",88.37,89.98,87.9,89.29,151000.0],["2022-03-10",86.59,91.22,86.13,90.82,114000.0],["2022-03-11",91.73,93.59,87.78,88.32,104800.0],["2022-03-14",88.32,88.93,81.07,81.78,136700.0],["2022-03-15",82.89,88.57,81.5,88.03,139100.0],["2022-03-16",88.75,92.04,86.72,90.82,111400.0],["2022-03-17",90.74,92.75,89.61,92.59,99300.0],["2022-03-18",91.79,93.81,90.36,93.24,157200.0],["2022-03-21",93.24,95.55,90.02,91.77,105200.0],["2022-03-22",92.32,95.24,90.4,91.1,100200.0],["2022-03-23",91.09,91.09,84.7,84.78,125900.0],["2022-03-24",85.18,85.18,78.5,79.67,357900.0],["2022-03-25",79.58,80.85,76.62,79.55,183400.0],["2022-03-28",79.46,80.16,76.16,78.96,118400.0],["2022-03-29",80.88,82.9,77.85,78.31,144600.0],["2022-03-30",77.68,78.83,74.03,74.59,149900.0],["2022-03-31",74.65,75.31,71.28,71.88,153100.0],["2022-04-01",72.61,74.35,69.85,71.67,123400.0],["2022-04-04",71.65,71.71,68.64,69.6,158600.0],["2022-04-05",69.91,71.6,66.71,67.3,225000.0],["2022-04-06",66.47,66.73,60.13,60.41,416700.0],["2022-04-07",60.63,63.43,58.4,61.89,278500.0],["2022-04-08",62.0,64.88,60.57,62.02,179000.0],["2022-04-11",61.17,64.8,61.17,63.18,139300.0],["2022-04-12",63.86,68.16,62.19,62.92,155000.0],["2022-04-13",63.0,67.32,63.0,65.7,149400.0],["2022-04-14",66.15,66.15,62.61,63.51,136000.0],["2022-04-18",62.91,65.91,62.38,65.01,105900.0],["2022-04-19",65.22,68.81,65.22,68.63,100100.0],["2022-04-20",69.81,71.95,68.47,71.41,166400.0],["2022-04-21",72.31,72.96,67.29,68.04,105400.0],["2022-04-22",67.38,69.35,65.99,66.64,93100.0],["2022-04-25",65.3,69.33,64.9,69.33,214200.0],["2022-04-26",68.3,69.36,64.97,65.11,105000.0],["2022-04-27",65.11,68.07,64.47,66.89,85900.0],["2022-04-28",66.8,70.24,65.05,69.06,103000.0],["2022-04-29",68.33,70.43,66.0,66.67,141200.0],["2022-05-02",66.0,70.62,65.69,70.45,176000.0],["2022-05-03",70.14,76.69,69.97,76.56,268600.0],["2022-05-04",83.0,98.75,83.0,98.39,611400.0],["2022-05-05",98.39,100.01,94.34,97.91,359100.0],["2022-05-06",97.6,97.79,93.7,96.83,179500.0],["2022-05-09",95.78,98.5,90.69,91.6,223700.0],["2022-05-10",92.29,94.0,86.45,89.16,212600.0],["2022-05-11",89.95,90.57,82.92,83.67,138200.0],["2022-05-12",82.15,87.94,80.77,85.54,175900.0],["2022-05-13",86.27,91.3,86.27,89.42,148400.0],["2022-05-16",88.5,88.68,85.34,87.12,130700.0],["2022-05-17",89.75,91.61,88.23,90.79,157900.0],["2022-05-18",91.22,93.72,81.39,84.04,271200.0],["2022-05-19",84.05,86.25,82.01,83.08,134300.0],["2022-05-20",85.33,85.67,77.45,80.63,203800.0],["2022-05-23",80.83,82.74,78.07,81.43,151100.0],["2022-05-24",80.06,80.06,73.66,76.33,234600.0],["2022-05-25",75.6,81.23,75.6,79.98,136700.0],["2022-05-26",80.64,83.77,79.21,82.67,95400.0],["2022-05-27",83.02,83.89,81.82,83.6,70700.0],["2022-05-31",82.46,83.11,78.04,82.66,312000.0],["2022-06-01",82.33,85.05,79.75,83.28,202800.0],["2022-06-02",83.78,88.97,83.78,85.09,154400.0],["2022-06-03",83.87,87.57,83.45,87.29,140700.0],["2022-06-06",88.12,90.01,86.95,87.89,159400.0],["2022-06-07",87.14,91.98,86.21,90.6,145300.0],["2022-06-08",90.05,91.08,83.54,84.5,175100.0],["2022-06-09",84.22,84.8,82.17,82.33,91100.0],["2022-06-10",80.19,81.96,74.5,77.15,229300.0],["2022-06-13",73.66,74.13,68.15,70.17,262500.0],["2022-06-14",70.17,72.55,69.28,71.22,143000.0],["2022-06-15",72.1,73.2,67.23,69.38,201100.0],["2022-06-16",66.17,66.6,60.43,61.94,390500.0],["2022-06-17",62.04,64.96,60.88,63.97,384600.0],["2022-06-21",65.26,66.11,61.98,63.97,217000.0],["2022-06-22",62.0,64.11,61.99,62.88,158700.0],["2022-06-23",63.26,66.43,62.25,65.81,265500.0],["2022-06-24",65.72,69.81,65.72,66.64,500400.0],["2022-06-27",67.55,70.56,67.03,69.13,166300.0],["2022-06-28",70.27,71.51,66.53,66.74,148900.0],["2022-06-29",66.31,67.07,64.5,64.96,166300.0],["2022-06-30",64.23,67.63,62.43,66.81,193700.0],["2022-07-01",66.42,69.74,66.42,69.29,172700.0],["2022-07-05",67.8,69.63,67.46,69.39,148700.0],["2022-07-06",69.12,70.62,63.64,66.63,192300.0],["2022-07-07",67.76,71.05,67.57,69.85,149400.0],["2022-07-08",70.29,72.19,69.33,71.64,121700.0],["2022-07-11",71.42,72.48,69.45,70.25,100400.0],["2022-07-12",69.45,72.66,69.1,71.37,126000.0],["2022-07-13",69.33,73.35,68.31,72.58,140700.0],["2022-07-14",70.78,71.71,68.75,71.08,138900.0],["2022-07-15",73.09,73.52,70.58,72.57,117600.0],["2022-07-18",73.99,75.3,72.67,73.1,116800.0],["2022-07-19",74.65,78.15,74.65,75.96,173500.0],["2022-07-20",76.19,78.69,74.74,77.8,140000.0],["2022-07-21",76.83,76.98,73.39,75.9,125700.0],["2022-07-22",75.99,78.08,74.15,75.63,137600.0],["2022-07-25",77.83,77.83,73.28,74.39,148400.0],["2022-07-26",73.97,75.15,72.33,74.04,169800.0],["2022-07-27",74.71,75.54,72.33,74.42,117100.0],["2022-07-28",74.8,78.52,74.3,77.31,122400.0],["2022-07-29",77.97,81.18,77.53,80.0,155600.0],["2022-08-01",83.0,85.5,80.55,83.07,286300.0],["2022-08-02",82.83,83.21,79.54,82.05,260300.0],["2022-08-03",78.83,83.81,75.3,80.62,293300.0],["2022-08-04",80.0,81.71,78.31,78.96,123400.0],["2022-08-05",77.41,79.14,76.59,77.68,131800.0],["2022-08-08",79.04,82.22,78.36,81.5,138400.0],["2022-08-09",81.0,81.0,73.85,75.73,196800.0],["2022-08-10",77.91,79.19,75.77,75.93,80900.0],["2022-08-11",76.85,78.74,76.21,76.81,114300.0],["2022-08-12",76.88,78.47,76.55,77.87,105300.0],["2022-08-15",77.23,77.66,74.8,77.12,104400.0],["2022-08-16",76.57,79.48,76.31,78.64,92900.0],["2022-08-17",77.05,77.86,76.06,76.97,127600.0],["2022-08-18",76.86,79.51,76.86,79.23,89500.0],["2022-08-19",78.22,78.22,76.0,77.04,120600.0],["2022-08-22",75.16,76.15,74.29,75.71,167700.0],["2022-08-23",76.28,78.56,76.15,76.44,86600.0],["2022-08-24",75.6,76.82,75.25,75.37,99100.0],["2022-08-25",75.49,78.88,75.4,77.8,111900.0],["2022-08-26",77.91,77.91,73.46,74.73,120500.0],["2022-08-29",73.77,74.88,72.64,74.14,114600.0],["2022-08-30",73.76,75.11,69.57,70.45,255000.0],["2022-08-31",70.4,71.37,68.64,70.1,194000.0],["2022-09-01",68.38,71.73,68.38,71.5,152600.0],["2022-09-02",72.16,72.16,69.03,69.33,118000.0],["2022-09-06",69.4,70.87,67.81,69.07,111700.0],["2022-09-07",68.68,71.23,68.43,70.97,103600.0],["2022-09-08",69.65,70.91,68.36,69.92,88200.0],["2022-09-09",71.04,73.26,70.46,71.15,92600.0],["2022-09-12",71.5,73.22,70.19,70.6,127300.0],["2022-09-13",68.31,69.8,64.69,64.78,263400.0],["2022-09-14",65.19,66.35,61.0,62.33,230800.0],["2022-09-15",61.78,64.83,61.78,63.82,122600.0],["2022-09-16",62.8,65.53,62.5,65.06,230500.0],["2022-09-19",64.66,68.0,64.66,66.98,104300.0],["2022-09-20",66.0,66.2,64.01,65.51,93300.0],["2022-09-21",66.49,68.18,65.24,65.5,84400.0],["2022-09-22",64.91,64.91,62.78,63.26,111800.0],["2022-09-23",62.34,62.93,60.47,61.57,157900.0],["2022-09-26",61.05,62.57,57.83,57.88,108800.0],["2022-09-27",58.92,59.84,57.5,58.79,131800.0],["2022-09-28",59.29,63.49,59.29,62.98,120000.0],["2022-09-29",61.74,61.74,59.36,61.12,129100.0],["2022-09-30",61.14,63.96,60.3,62.1,124000.0],["2022-10-03",63.03,65.8,62.6,65.25,94800.0],["2022-10-04",67.44,74.79,67.35,74.45,273700.0],["2022-10-05",73.19,74.42,70.67,70.99,142200.0],["2022-10-06",70.63,72.51,70.31,70.67,79800.0],["2022-10-07",69.64,69.69,67.12,67.96,102100.0],["2022-10-10",68.5,69.5,67.43,68.88,88800.0],["2022-10-11",68.52,69.21,67.53,67.92,80400.0],["2022-10-12",67.83,68.2,65.95,66.5,66900.0],["2022-10-13",65.0,68.4,62.99,67.6,104700.0],["2022-10-14",68.41,68.41,63.0,63.39,84800.0],["2022-10-17",64.97,67.09,64.97,66.08,66000.0],["2022-10-18",67.9,69.47,66.37,67.37,54100.0],["2022-10-19",66.54,66.54,63.88,64.25,71400.0],["2022-10-20",64.4,66.39,61.36,62.45,103400.0],["2022-10-21",63.14,65.83,62.71,65.21,60800.0],["2022-10-24",65.5,66.82,64.91,66.26,50300.0],["2022-10-25",66.44,70.41,66.44,68.83,53200.0],["2022-10-26",69.49,70.97,68.72,68.78,66100.0],["2022-10-27",69.93,72.89,69.14,71.92,112300.0],["2022-10-28",71.86,73.94,70.82,73.02,73400.0],["2022-10-31",72.81,73.02,70.26,70.46,57200.0],["2022-11-01",72.49,72.9,69.5,70.38,70300.0],["2022-11-02",71.2,77.0,65.03,65.15,209800.0],["2022-11-03",63.0,66.0,61.48,63.51,176300.0],["2022-11-04",65.04,65.88,61.56,63.25,112500.0],["2022-11-07",63.5,66.11,62.74,65.86,98900.0],["2022-11-08",66.13,68.12,64.99,65.3,83800.0],["2022-11-09",64.61,65.82,63.01,63.19,59000.0],["2022-11-10",67.09,70.97,66.09,70.06,107000.0],["2022-11-11",70.74,73.47,70.36,70.5,110400.0],["2022-11-14",69.94,69.94,65.64,66.57,114400.0],["2022-11-15",68.68,71.63,68.25,69.37,104000.0],["2022-11-16",71.53,71.53,67.63,68.25,60900.0],["2022-11-17",66.22,68.38,65.6,67.71,63300.0],["2022-11-18",69.53,70.51,68.75,69.5,64200.0],["2022-11-21",68.89,69.46,66.02,66.36,55300.0],["2022-11-22",67.31,69.08,66.28,68.92,57700.0],["2022-11-23",69.03,69.37,67.12,68.08,50200.0],["2022-11-25",68.4,69.27,67.25,67.25,17900.0],["2022-11-28",66.61,67.35,65.5,66.14,57300.0],["2022-11-29",66.05,67.66,65.18,67.53,56500.0],["2022-11-30",66.83,69.45,65.51,69.4,75500.0],["2022-12-01",69.48,71.01,69.48,70.42,82600.0],["2022-12-02",69.23,71.14,69.23,69.76,54600.0],["2022-12-05",69.05,69.05,65.38,65.53,87200.0],["2022-12-06",65.84,66.78,64.26,65.7,95400.0],["2022-12-07",65.65,67.85,65.06,67.76,60400.0],["2022-12-08",68.1,69.77,66.91,68.38,44100.0],["2022-12-09",67.93,68.51,66.45,66.78,52200.0],["2022-12-12",66.39,67.62,65.48,67.17,55500.0],["2022-12-13",71.3,72.55,68.54,68.89,128100.0],["2022-12-14",68.57,71.65,67.77,68.93,98400.0],["2022-12-15",67.98,69.36,66.23,68.63,103000.0],["2022-12-16",67.93,69.93,67.93,69.93,178700.0],["2022-12-19",69.92,69.97,68.64,69.15,78800.0],["2022-12-20",69.0,70.14,68.69,69.36,88900.0],["2022-12-21",70.14,71.63,69.73,71.4,72000.0],["2022-12-22",70.9,70.9,66.68,69.56,97800.0],["2022-12-23",70.49,72.32,70.4,72.0,142500.0],["2022-12-27",72.0,72.5,70.84,71.03,73000.0],["2022-12-28",71.23,71.23,68.47,69.56,97900.0],["2022-12-29",70.68,72.9,70.68,72.29,64600.0],["2022-12-30",71.47,72.07,70.75,71.11,63700.0],["2023-01-03",72.75,74.72,70.97,73.52,128900.0],["2023-01-04",74.75,75.0,72.06,72.8,118900.0],["2023-01-05",71.99,71.99,69.84,70.6,71600.0],["2023-01-06",71.26,74.57,70.39,74.4,72800.0],["2023-01-09",74.96,77.94,74.96,75.33,76800.0],["2023-01-10",75.44,76.13,73.91,75.66,67000.0],["2023-01-11",76.15,78.72,75.89,78.72,69700.0],["2023-01-12",79.43,80.03,78.01,79.64,76400.0],["2023-01-13",78.83,80.36,78.83,79.99,59800.0],["2023-01-17",80.16,82.06,80.0,80.76,83200.0],["2023-01-18",81.62,83.36,80.49,81.66,102200.0],["2023-01-19",80.77,80.77,78.01,78.21,71300.0],["2023-01-20",78.84,81.02,77.66,80.97,69100.0],["2023-01-23",81.51,82.28,80.17,81.48,59600.0],["2023-01-24",81.9,82.82,81.03,82.29,38900.0],["2023-01-25",81.49,82.46,80.08,82.35,43700.0],["2023-01-26",83.08,83.99,82.25,83.89,51700.0],["2023-01-27",83.75,84.98,83.01,84.27,58000.0],["2023-01-30",83.57,85.69,83.26,85.15,70700.0],["2023-01-31",85.21,87.08,85.21,86.82,74800.0],["2023-02-01",86.6,91.0,86.6,90.29,88200.0],["2023-02-02",90.79,93.1,90.79,92.25,112300.0],["2023-02-03",91.01,93.22,90.84,91.7,64500.0],["2023-02-06",91.12,91.12,87.58,89.08,87200.0],["2023-02-07",88.8,91.29,87.4,91.29,71900.0],["2023-02-08",90.28,91.65,87.25,90.27,91000.0],["2023-02-09",91.27,91.9,87.74,87.82,71400.0],["2023-02-10",86.82,88.25,85.36,87.54,71900.0],["2023-02-13",87.39,88.94,86.42,88.94,67300.0],["2023-02-14",88.16,89.4,87.13,89.24,61000.0],["2023-02-15",87.91,91.01,87.78,90.51,58200.0],["2023-02-16",89.42,92.07,88.61,90.46,77600.0],["2023-02-17",90.06,91.06,88.91,90.49,97300.0],["2023-02-21",89.14,89.38,83.22,83.22,191400.0],["2023-02-22",78.01,86.31,77.77,83.35,198000.0],["2023-02-23",84.5,86.0,80.86,82.34,116200.0],["2023-02-24",80.46,82.71,80.24,82.21,79100.0],["2023-02-27",83.25,84.35,82.53,83.27,77800.0],["2023-02-28",82.77,84.62,82.77,84.39,111200.0],["2023-03-01",84.19,86.57,83.95,85.64,100200.0],["2023-03-02",84.66,86.79,84.2,86.28,93200.0],["2023-03-03",87.1,88.85,86.22,88.35,90800.0],["2023-03-06",88.3,88.63,82.94,83.61,147200.0],["2023-03-07",83.47,85.2,82.6,85.19,140500.0],["2023-03-08",85.29,86.55,84.43,86.54,85100.0],["2023-03-09",86.89,88.0,84.61,84.79,128100.0],["2023-03-10",84.47,84.47,79.71,80.94,182700.0],["2023-03-13",79.01,79.72,77.41,78.41,101600.0],["2023-03-14",80.73,81.25,77.02,77.69,136000.0],["2023-03-15",75.57,76.13,73.62,76.01,83600.0],["2023-03-16",74.72,77.58,73.78,76.7,92100.0],["2023-03-17",75.6,75.9,72.37,72.81,223900.0],["2023-03-20",73.82,76.49,73.67,73.89,101100.0],["2023-03-21",75.49,76.76,74.91,75.53,49500.0],["2023-03-22",74.53,74.53,69.5,69.67,200800.0],["2023-03-23",69.98,71.85,67.68,68.33,95700.0],["2023-03-24",67.31,68.39,66.09,68.15,92200.0],["2023-03-27",69.28,69.77,68.03,68.48,100000.0],["2023-03-28",68.13,69.53,68.0,68.22,65700.0],["2023-03-29",69.2,69.2,67.03,67.94,98200.0],["2023-03-30",68.63,69.44,66.62,66.93,109600.0],["2023-03-31",67.76,68.3,67.35,67.96,111300.0],["2023-04-03",68.09,68.18,66.25,66.64,112100.0],["2023-04-04",66.96,66.96,63.5,63.71,139300.0],["2023-04-05",63.17,63.22,61.9,62.57,93500.0],["2023-04-06",62.85,63.42,61.8,62.75,86400.0],["2023-04-10",62.8,64.95,62.8,64.42,65600.0],["2023-04-11",64.56,66.9,64.56,66.47,82400.0],["2023-04-12",67.22,67.63,66.13,67.59,125600.0],["2023-04-13",67.81,70.54,66.82,69.64,176500.0],["2023-04-14",69.75,71.25,67.69,69.03,135500.0],["2023-04-17",69.33,71.02,69.22,70.47,61500.0],["2023-04-18",71.25,72.65,70.96,71.31,79800.0],["2023-04-19",70.9,71.96,70.49,71.26,59500.0],["2023-04-20",71.0,74.34,71.0,74.25,102700.0],["2023-04-21",74.15,74.15,72.17,72.28,124100.0],["2023-04-24",72.34,73.86,72.0,73.81,100900.0],["2023-04-25",72.81,72.89,69.39,69.52,106500.0],["2023-04-26",68.84,68.85,66.8,66.99,87600.0],["2023-04-27",67.07,68.89,67.07,68.62,72300.0],["2023-04-28",68.53,70.64,68.53,70.06,69800.0],["2023-05-01",69.74,70.42,69.17,70.28,89000.0],["2023-05-02",70.05,70.05,66.58,67.5,84800.0],["2023-05-03",67.97,79.05,67.57,75.41,187100.0],["2023-05-04",74.48,74.54,69.05,69.57,148500.0],["2023-05-05",71.03,74.0,70.2,72.38,87300.0],["2023-05-08",72.38,74.7,72.03,74.19,81900.0],["2023-05-09",73.81,76.51,73.31,75.22,75700.0],["2023-05-10",76.63,76.63,74.45,75.18,77900.0],["2023-05-11",74.23,76.16,73.98,76.12,67300.0],["2023-05-12",76.73,78.15,76.29,77.74,94600.0],["2023-05-15",77.87,80.18,76.41,80.0,98700.0],["2023-05-16",78.92,81.0,78.74,80.86,139200.0],["2023-05-17",81.27,84.55,80.57,83.97,131600.0],["2023-05-18",83.45,86.79,83.4,86.5,145500.0],["2023-05-19",87.47,88.07,84.83,85.18,148700.0],["2023-05-22",85.2,85.98,83.47,83.49,103000.0],["2023-05-23",83.13,84.65,81.68,83.97,100800.0],["2023-05-24",83.52,84.32,82.37,82.48,80100.0],["2023-05-25",81.69,83.68,81.69,82.6,73800.0],["2023-05-26",82.64,85.23,82.64,84.15,58600.0],["2023-05-30",84.42,85.88,83.8,85.77,54200.0],["2023-05-31",85.3,85.75,82.15,82.22,84300.0],["2023-06-01",82.06,84.74,81.79,83.61,91100.0],["2023-06-02",85.23,89.44,84.74,88.22,124200.0],["2023-06-05",87.13,89.26,86.61,88.63,59000.0],["2023-06-06",88.21,92.92,88.21,91.55,98500.0],["2023-06-07",92.23,94.62,91.43,93.37,101200.0],["2023-06-08",93.4,94.0,92.62,93.91,39500.0],["2023-06-09",93.35,93.35,90.72,90.95,52700.0],["2023-06-12",90.8,94.67,89.72,94.3,98400.0],["2023-06-13",94.3,95.29,93.38,93.45,81800.0],["2023-06-14",93.12,93.78,89.71,90.61,91800.0],["2023-06-15",89.85,92.58,89.85,92.43,95200.0],["2023-06-16",93.0,93.0,89.99,91.44,151100.0],["2023-06-20",90.43,92.8,90.43,91.75,128300.0],["2023-06-21",91.06,92.5,90.37,90.69,94900.0],["2023-06-22",90.01,90.45,88.35,89.38,105300.0],["2023-06-23",88.08,90.37,88.08,89.65,200500.0],["2023-06-26",89.71,91.69,89.62,89.87,79300.0],["2023-06-27",90.34,93.39,90.09,91.98,96900.0],["2023-06-28",92.17,94.6,92.17,94.06,74400.0],["2023-06-29",94.11,96.05,94.11,95.36,50700.0],["2023-06-30",96.34,96.34,93.69,93.78,75800.0],["2023-07-03",93.35,94.46,92.0,93.09,46200.0],["2023-07-05",93.1,94.15,91.92,92.29,81300.0],["2023-07-06",91.0,91.11,89.0,90.31,62500.0],["2023-07-07",90.54,93.91,90.54,93.29,104400.0],["2023-07-10",92.45,94.64,92.19,94.22,34900.0],["2023-07-11",94.82,95.63,93.5,93.77,38200.0],["2023-07-12",95.07,95.37,93.18,93.45,125700.0],["2023-07-13",94.05,96.14,93.57,96.13,45900.0],["2023-07-14",95.55,95.55,94.1,95.27,72800.0],["2023-07-17",94.58,95.45,94.04,94.25,52000.0],["2023-07-18",94.25,96.93,94.25,95.73,68600.0],["2023-07-19",96.19,98.33,94.8,97.5,83100.0],["2023-07-20",97.47,98.16,95.36,97.17,55900.0],["2023-07-21",98.0,98.0,95.88,96.8,56400.0],["2023-07-24",96.48,97.73,94.92,95.73,42100.0],["2023-07-25",94.84,96.4,93.61,94.51,34500.0],["2023-07-26",94.37,95.43,93.37,93.96,54900.0],["2023-07-27",94.29,95.46,92.78,93.0,53400.0],["2023-07-28",93.94,94.84,92.64,92.78,49200.0],["2023-07-31",92.94,94.53,92.59,94.24,38000.0],["2023-08-01",93.73,96.81,92.99,96.45,82200.0],["2023-08-02",87.7,89.82,78.77,86.33,168000.0],["2023-08-03",85.24,86.96,83.46,86.25,151400.0],["2023-08-04",86.0,88.83,85.58,87.4,88500.0],["2023-08-07",87.64,90.0,87.01,88.93,64500.0],["2023-08-08",87.94,88.86,84.61,85.36,76100.0],["2023-08-09",85.36,86.72,84.38,84.55,69500.0],["2023-08-10",84.78,86.14,83.31,84.0,57900.0],["2023-08-11",83.5,84.62,82.72,83.08,59900.0],["2023-08-14",82.5,84.26,81.82,84.01,61700.0],["2023-08-15",83.52,85.49,83.18,84.72,60500.0],["2023-08-16",84.52,85.95,84.52,85.23,48600.0],["2023-08-17",85.67,86.48,80.55,81.52,128900.0],["2023-08-18",80.5,81.36,79.91,81.22,87600.0],["2023-08-21",81.29,81.88,79.87,81.48,77200.0],["2023-08-22",81.48,82.0,79.8,80.06,78800.0],["2023-08-23",80.29,83.33,79.98,82.59,56600.0],["2023-08-24",82.05,82.76,81.81,82.3,36400.0],["2023-08-25",82.61,82.61,79.95,81.61,65400.0],["2023-08-28",82.09,85.75,82.09,85.68,57100.0],["2023-08-29",85.65,88.51,84.68,88.23,80500.0],["2023-08-30",87.84,89.73,87.16,89.1,91900.0],["2023-08-31",89.44,90.75,88.97,89.26,143500.0],["2023-09-01",89.98,93.15,89.95,92.36,88300.0],["2023-09-05",91.47,91.47,87.31,87.9,93000.0],["2023-09-06",88.11,90.39,87.13,87.68,62000.0],["2023-09-07",87.27,87.79,85.22,86.71,82400.0],["2023-09-08",86.19,86.51,84.21,84.39,74200.0],["2023-09-11",85.4,85.45,84.01,84.92,42700.0],["2023-09-12",84.73,85.73,83.95,85.52,41000.0],["2023-09-13",85.55,85.69,82.92,83.23,48600.0],["2023-09-14",84.01,87.19,84.01,86.9,59700.0],["2023-09-15",86.07,86.07,83.5,84.3,167400.0],["2023-09-18",84.0,85.46,83.27,83.36,43600.0],["2023-09-19",83.39,84.24,82.96,83.03,50100.0],["2023-09-20",83.45,84.43,82.69,82.78,46000.0],["2023-09-21",81.68,82.05,80.22,80.69,55500.0],["2023-09-22",80.81,82.06,80.26,81.39,80400.0],["2023-09-25",80.92,83.29,79.91,82.09,53600.0],["2023-09-26",81.61,82.8,81.54,82.02,52800.0],["2023-09-27",82.68,83.83,81.31,82.05,50800.0],["2023-09-28",82.08,84.75,82.08,83.8,39900.0],["2023-09-29",84.45,84.7,81.82,82.09,49000.0],["2023-10-02",80.73,81.96,79.77,80.18,54500.0],["2023-10-03",78.99,79.45,75.74,77.04,91400.0],["2023-10-04",76.82,79.07,76.82,78.39,53800.0],["2023-10-05",78.35,79.03,77.66,79.01,64500.0],["2023-10-06",78.2,79.62,77.52,78.0,76300.0],["2023-10-09",77.4,77.95,76.43,76.79,43800.0],["2023-10-10",77.14,79.78,77.14,77.99,61300.0],["2023-10-11",78.21,78.27,76.59,77.5,72900.0],["2023-10-12",78.01,78.01,72.98,73.5,108500.0],["2023-10-13",73.85,73.94,71.19,73.2,81400.0],["2023-10-16",74.12,75.5,73.06,73.8,58900.0],["2023-10-17",73.18,75.84,73.18,75.28,56200.0],["2023-10-18",73.91,74.32,71.85,73.2,47800.0],["2023-10-19",72.94,73.35,71.3,71.7,43400.0],["2023-10-20",71.98,71.98,70.05,71.36,43400.0],["2023-10-23",70.46,71.07,69.65,70.0,42900.0],["2023-10-24",70.54,70.84,69.72,70.62,48800.0],["2023-10-25",69.8,70.1,67.76,68.52,74700.0],["2023-10-26",69.13,69.52,68.26,69.08,61000.0],["2023-10-27",69.43,69.8,68.19,69.31,56800.0],["2023-10-30",70.25,71.06,68.96,70.46,59500.0],["2023-10-31",70.4,72.05,70.08,71.11,72100.0],["2023-11-01",77.49,80.74,73.0,77.15,240300.0],["2023-11-02",77.72,79.07,74.5,76.36,108900.0],["2023-11-03",78.6,80.55,78.6,80.22,94300.0],["2023-11-06",80.22,80.61,77.49,77.99,114300.0],["2023-11-07",77.3,79.74,77.3,79.16,70900.0],["2023-11-08",79.64,80.71,79.25,80.0,76500.0],["2023-11-09",80.8,80.8,78.37,78.51,58900.0],["2023-11-10",79.2,80.45,78.51,80.07,79400.0],["2023-11-13",79.25,80.41,79.25,80.1,59000.0],["2023-11-14",83.13,88.01,83.13,88.01,115900.0],["2023-11-15",88.37,88.46,86.25,86.73,56100.0],["2023-11-16",86.47,86.47,84.51,84.84,45700.0],["2023-11-17",85.85,88.15,84.43,88.06,55600.0],["2023-11-20",88.06,89.06,86.87,88.84,53300.0],["2023-11-21",88.14,88.14,86.19,86.22,39600.0],["2023-11-22",87.45,88.45,86.43,87.86,36000.0],["2023-11-24",87.86,88.93,87.83,87.95,34100.0],["2023-11-27",87.75,88.94,87.26,88.77,65200.0],["2023-11-28",88.8,88.8,85.98,86.39,41500.0],["2023-11-29",87.12,88.56,87.12,87.34,39600.0],["2023-11-30",88.01,88.81,86.83,87.85,64500.0],["2023-12-01",87.44,92.52,87.44,92.29,104200.0],["2023-12-04",91.25,92.41,90.54,91.51,64900.0],["2023-12-05",91.59,92.6,90.8,90.91,47700.0],["2023-12-06",91.63,93.62,91.55,91.9,79000.0],["2023-12-07",92.48,93.25,91.29,93.01,71100.0],["2023-12-08",92.8,94.85,92.25,94.0,82800.0],["2023-12-11",94.11,97.23,94.0,96.93,111400.0],["2023-12-12",97.11,97.11,95.14,96.2,72300.0],["2023-12-13",96.68,100.4,93.73,100.15,124200.0],["2023-12-14",102.58,108.28,102.05,107.29,164700.0],["2023-12-15",107.55,109.27,106.4,106.55,205000.0],["2023-12-18",107.68,108.2,106.4,107.0,139300.0],["2023-12-19",108.54,113.38,107.6,112.79,131800.0],["2023-12-20",112.69,115.29,110.79,111.0,109700.0],["2023-12-21",113.01,113.22,109.79,113.19,124300.0],["2023-12-22",113.89,114.29,112.44,113.59,70000.0],["2023-12-26",114.09,115.48,113.19,115.39,50900.0],["2023-12-27",115.91,117.09,115.15,116.18,69600.0],["2023-12-28",115.54,116.43,114.86,116.05,74600.0],["2023-12-29",115.45,115.46,112.89,113.31,107200.0],["2024-01-02",112.09,113.6,109.85,110.72,93600.0],["2024-01-03",109.18,110.69,107.11,108.89,100600.0],["2024-01-04",109.34,110.3,108.62,109.51,104600.0],["2024-01-05",108.22,111.32,108.15,109.65,62700.0],["2024-01-08",110.7,112.66,109.7,112.6,118000.0],["2024-01-09",110.22,110.79,108.51,110.5,92200.0],["2024-01-10",110.43,112.15,109.83,112.15,61100.0],["2024-01-11",111.07,111.87,109.21,111.19,70800.0],["2024-01-12",112.71,112.71,108.99,109.68,47600.0],["2024-01-16",108.04,109.19,107.7,108.54,82000.0],["2024-01-17",106.81,110.34,105.86,110.31,102500.0],["2024-01-18",111.14,111.14,108.0,110.39,63300.0],["2024-01-19",110.87,111.38,108.75,111.17,51100.0],["2024-01-22",112.8,115.18,112.3,114.76,67300.0],["2024-01-23",114.81,114.92,109.48,109.68,67400.0],["2024-01-24",111.46,111.46,107.7,109.42,60600.0],["2024-01-25",111.78,111.78,108.86,110.25,64100.0],["2024-01-26",110.59,110.96,108.73,109.78,51200.0],["2024-01-29",109.9,112.3,109.3,112.29,104100.0],["2024-01-30",111.96,114.05,111.96,113.83,82400.0],["2024-01-31",113.83,119.98,113.08,115.34,153900.0],["2024-02-01",116.09,116.75,112.62,116.72,68100.0],["2024-02-02",114.31,117.48,113.32,117.35,63400.0],["2024-02-05",115.33,115.74,112.08,114.59,63000.0],["2024-02-06",114.9,115.6,113.08,114.35,46300.0],["2024-02-07",115.35,116.51,114.5,115.81,37400.0],["2024-02-08",115.82,117.82,114.8,117.71,84200.0],["2024-02-09",117.61,121.25,116.92,120.84,81000.0],["2024-02-12",121.61,124.32,121.26,123.66,98200.0],["2024-02-13",117.51,118.79,115.46,116.82,82800.0],["2024-02-14",119.44,119.83,116.58,119.74,62900.0],["2024-02-15",121.4,123.54,118.05,122.45,89300.0],["2024-02-16",120.86,121.97,118.73,118.87,78200.0],["2024-02-20",117.78,117.98,114.27,117.1,81900.0],["2024-02-21",115.68,117.15,108.48,114.85,153500.0],["2024-02-22",116.34,116.44,111.75,115.5,115200.0],["2024-02-23",116.34,123.06,115.15,118.15,89000.0],["2024-02-26",117.48,122.85,116.61,122.01,94600.0],["2024-02-27",123.51,124.67,122.19,124.39,93800.0],["2024-02-28",123.5,125.0,122.43,123.18,49700.0],["2024-02-29",124.71,126.88,124.27,126.85,66200.0],["2024-03-01",127.68,129.94,125.76,129.35,90300.0],["2024-03-04",130.02,132.67,125.13,125.14,57800.0],["2024-03-05",124.14,124.99,118.83,119.4,68700.0],["2024-03-06",120.71,121.3,117.64,118.51,87200.0],["2024-03-07",119.18,121.26,119.18,120.29,38800.0],["2024-03-08",121.49,123.92,118.86,119.77,63600.0],["2024-03-11",119.14,119.14,116.14,117.59,43400.0],["2024-03-12",117.21,119.36,116.55,119.3,63000.0],["2024-03-13",119.36,120.01,118.33,118.4,33200.0],["2024-03-14",117.26,117.34,115.55,115.9,69900.0],["2024-03-15",114.86,117.48,114.86,116.26,183700.0],["2024-03-18",116.41,119.3,115.56,117.12,68100.0],["2024-03-19",116.97,121.24,116.97,121.24,41400.0],["2024-03-20",120.61,127.77,120.6,126.48,61400.0],["2024-03-21",128.28,132.21,126.78,131.25,72900.0],["2024-03-22",131.98,131.98,129.12,130.31,37000.0],["2024-03-25",130.28,131.01,128.63,128.73,39900.0],["2024-03-26",130.04,130.26,127.53,128.12,39500.0],["2024-03-27",129.35,129.38,127.76,128.29,64800.0],["2024-03-28",129.23,131.26,128.88,130.24,70500.0],["2024-04-01",130.43,132.0,127.36,128.06,45200.0],["2024-04-02",125.99,125.99,123.16,124.0,56500.0],["2024-04-03",123.14,129.94,123.14,128.27,80400.0],["2024-04-04",129.7,130.25,125.53,126.6,52400.0],["2024-04-05",126.67,129.25,126.34,129.02,65100.0],["2024-04-08",129.02,131.95,127.34,128.05,56900.0],["2024-04-09",128.05,128.17,126.0,128.17,61200.0],["2024-04-10",123.57,125.82,119.77,120.55,53900.0],["2024-04-11",120.44,120.91,119.41,120.24,48300.0],["2024-04-12",119.12,119.48,116.98,117.5,61200.0],["2024-04-15",117.93,118.16,114.07,115.38,71400.0],["2024-04-16",113.82,115.2,111.5,113.77,60900.0],["2024-04-17",114.6,114.62,109.59,110.0,80600.0],["2024-04-18",111.1,112.51,108.96,109.69,68700.0],["2024-04-19",109.18,110.65,106.48,108.54,86700.0],["2024-04-22",109.11,111.35,108.17,109.77,93600.0],["2024-04-23",110.49,114.04,110.04,113.9,65300.0],["2024-04-24",113.32,115.49,110.31,112.31,112400.0],["2024-04-25",110.17,114.52,109.01,113.59,65700.0],["2024-04-26",113.9,115.58,112.83,112.95,51700.0],["2024-04-29",114.0,115.4,110.79,111.52,60600.0],["2024-04-30",109.79,111.25,109.21,109.67,83100.0],["2024-05-01",108.84,114.6,100.14,100.59,234100.0],["2024-05-02",101.02,102.89,98.26,102.45,135900.0],["2024-05-03",104.62,106.43,101.06,102.54,102300.0],["2024-05-06",104.0,106.4,103.32,104.04,131300.0],["2024-05-07",104.06,104.06,99.5,99.88,108600.0],["2024-05-08",99.32,101.32,98.7,101.18,105200.0],["2024-05-09",101.31,102.95,99.75,102.74,69700.0],["2024-05-10",102.68,104.33,101.79,103.05,51200.0],["2024-05-13",103.81,104.78,103.06,103.76,47000.0],["2024-05-14",105.07,105.28,103.08,104.76,124500.0],["2024-05-15",106.61,107.03,105.47,107.01,43600.0],["2024-05-16",106.56,106.56,101.99,102.07,70200.0],["2024-05-17",102.41,102.41,100.39,100.76,57200.0],["2024-05-20",100.75,103.84,100.75,101.6,58300.0],["2024-05-21",101.0,103.14,100.35,103.06,65300.0],["2024-05-22",103.19,103.59,101.62,102.52,60200.0],["2024-05-23",103.13,103.13,100.3,101.78,68400.0],["2024-05-24",102.76,104.87,102.18,104.45,59600.0],["2024-05-28",104.83,106.12,102.8,103.37,52200.0],["2024-05-29",101.07,101.46,98.57,99.44,130100.0],["2024-05-30",100.08,103.29,99.08,101.11,152900.0],["2024-05-31",101.62,103.38,100.22,102.89,89000.0],["2024-06-03",104.13,104.13,98.35,98.74,76400.0],["2024-06-04",98.0,98.5,96.05,96.7,115600.0],["2024-06-05",97.1,100.19,96.0,99.51,116400.0],["2024-06-06",99.42,99.77,97.79,98.93,70900.0],["2024-06-07",97.92,99.24,97.54,97.65,56200.0],["2024-06-10",96.51,98.21,96.51,97.61,70600.0],["2024-06-11",96.46,97.47,95.95,96.41,59800.0],["2024-06-12",99.81,103.62,98.08,100.51,107000.0],["2024-06-13",99.99,100.03,97.94,99.6,67000.0],["2024-06-14",98.37,99.58,96.6,97.98,91300.0],["2024-06-17",96.9,99.05,96.74,98.85,72700.0],["2024-06-18",98.78,99.38,98.0,98.6,47300.0],["2024-06-20",97.78,99.07,95.52,95.87,72000.0],["2024-06-21",95.38,96.22,93.95,96.19,217900.0],["2024-06-24",96.29,96.81,94.28,94.36,57000.0],["2024-06-25",94.29,94.29,90.57,91.66,123900.0],["2024-06-26",90.76,91.77,90.09,91.25,72000.0],["2024-06-27",91.61,91.84,90.21,91.6,76400.0],["2024-06-28",92.69,94.22,91.2,93.09,121800.0],["2024-07-01",92.91,93.09,88.34,89.18,108200.0],["2024-07-02",88.08,90.58,87.67,89.82,120800.0],["2024-07-03",89.9,91.5,89.04,89.45,40200.0],["2024-07-05",89.09,89.71,87.78,88.69,80900.0],["2024-07-08",89.73,92.41,89.73,92.15,149000.0],["2024-07-09",92.17,92.17,90.0,90.29,80100.0],["2024-07-10",90.86,91.48,90.02,91.29,71500.0],["2024-07-11",93.89,99.45,93.89,97.61,79700.0],["2024-07-12",99.26,101.84,98.15,99.74,81900.0],["2024-07-15",100.56,103.12,99.29,99.32,88800.0],["2024-07-16",100.93,112.38,100.93,111.52,175100.0],["2024-07-17",109.28,115.26,108.73,114.49,191700.0],["2024-07-18",114.31,119.52,114.31,116.58,289300.0],["2024-07-19",116.85,116.85,112.25,113.55,97100.0],["2024-07-22",113.55,117.63,111.28,116.56,77900.0],["2024-07-23",115.5,121.68,114.74,120.59,95500.0],["2024-07-24",119.27,121.86,113.12,113.57,128400.0],["2024-07-25",114.82,120.07,113.41,117.81,187400.0],["2024-07-26",121.64,125.94,121.05,124.89,69700.0],["2024-07-29",125.28,125.5,122.01,122.98,66100.0],["2024-07-30",123.74,125.98,120.39,120.88,126900.0],["2024-07-31",117.58,124.87,113.12,120.59,209500.0],["2024-08-01",120.2,120.5,106.58,108.86,238400.0],["2024-08-02",103.79,106.25,101.57,103.78,176100.0],["2024-08-05",96.29,102.29,93.2,101.32,134000.0],["2024-08-06",100.24,102.35,98.23,98.61,160600.0],["2024-08-07",100.17,102.46,94.68,94.69,106800.0],["2024-08-08",97.21,97.21,94.5,95.27,81400.0],["2024-08-09",94.85,96.18,94.52,95.48,59200.0],["2024-08-12",95.12,96.51,92.75,93.55,62700.0],["2024-08-13",94.63,98.81,93.66,98.68,150800.0],["2024-08-14",98.24,100.0,93.5,94.46,104300.0],["2024-08-15",97.11,98.5,95.47,97.01,75900.0],["2024-08-16",96.5,98.35,94.9,95.0,56200.0],["2024-08-19",95.32,97.88,95.32,97.52,128600.0],["2024-08-20",97.3,97.9,95.05,95.45,52900.0],["2024-08-21",97.01,99.19,96.16,98.6,66600.0],["2024-08-22",98.05,99.65,96.24,96.84,86000.0],["2024-08-23",97.65,104.64,97.5,104.63,113700.0],["2024-08-26",106.6,106.69,103.49,103.63,89100.0],["2024-08-27",101.97,102.44,100.13,100.23,56800.0],["2024-08-28",98.93,100.49,97.97,99.26,68400.0],["2024-08-29",100.9,101.16,98.62,99.92,41100.0],["2024-08-30",100.78,101.13,98.88,100.64,41300.0],["2024-09-03",99.94,101.22,94.79,95.65,68700.0],["2024-09-04",94.96,97.0,94.5,95.73,55500.0],["2024-09-05",96.13,97.0,94.18,95.47,86200.0],["2024-09-06",95.96,96.97,92.25,93.12,73900.0],["2024-09-09",93.0,94.54,91.16,91.16,61400.0],["2024-09-10",91.8,93.71,90.66,93.14,63700.0],["2024-09-11",92.16,94.05,90.82,94.05,60500.0],["2024-09-12",95.13,97.58,93.77,97.53,66800.0],["2024-09-13",99.42,103.12,99.18,102.1,60500.0],["2024-09-16",102.94,104.14,101.6,103.5,58400.0],["2024-09-17",105.34,106.54,104.19,105.54,51000.0],["2024-09-18",106.08,111.45,105.37,106.19,51600.0],["2024-09-19",110.61,111.68,108.1,110.45,40900.0],["2024-09-20",109.3,111.24,107.8,107.8,180600.0],["2024-09-23",109.27,110.48,106.32,106.9,39300.0],["2024-09-24",107.33,107.53,105.03,106.07,36600.0],["2024-09-25",105.89,105.89,102.89,103.04,45100.0],["2024-09-26",105.72,108.79,105.63,105.94,70200.0],["2024-09-27",108.12,108.93,103.98,104.56,136500.0],["2024-09-30",103.04,106.35,103.04,105.42,48800.0],["2024-10-01",104.67,105.84,103.47,104.81,40400.0],["2024-10-02",103.54,105.54,102.34,103.49,81100.0],["2024-10-03",102.0,103.5,101.08,103.47,45000.0],["2024-10-04",106.07,106.2,103.31,106.18,94900.0],["2024-10-07",104.71,106.97,104.11,106.97,93500.0],["2024-10-08",107.74,108.37,106.2,108.04,69200.0],["2024-10-09",108.06,109.26,106.71,109.02,47800.0],["2024-10-10",106.91,107.75,105.32,105.93,39000.0],["2024-10-11",106.27,109.3,106.27,109.25,33700.0],["2024-10-14",108.73,110.46,108.02,109.83,33100.0],["2024-10-15",110.25,111.29,108.96,108.96,58400.0],["2024-10-16",110.92,113.1,110.48,112.8,37500.0],["2024-10-17",112.62,112.68,108.66,109.87,48400.0],["2024-10-18",110.41,110.75,109.21,109.54,50100.0],["2024-10-21",108.73,108.73,102.93,102.97,64000.0],["2024-10-22",102.0,102.08,100.47,100.47,60300.0],["2024-10-23",99.86,102.94,99.86,102.43,47500.0],["2024-10-24",102.92,104.09,101.63,104.07,41900.0],["2024-10-25",105.04,105.87,103.4,104.18,45400.0],["2024-10-28",105.65,107.31,105.65,106.98,68900.0],["2024-10-29",105.06,106.67,101.69,103.43,72300.0],["2024-10-30",107.7,119.11,107.7,112.88,154200.0],["2024-10-31",112.37,112.68,108.73,109.46,110100.0],["2024-11-01",110.96,113.58,109.26,109.89,56900.0],["2024-11-04",109.36,113.22,109.36,110.02,44700.0],["2024-11-05",108.77,117.46,108.77,116.48,69300.0],["2024-11-06",120.0,126.55,119.91,122.69,88900.0],["2024-11-07",121.49,124.55,120.17,122.41,53700.0],["2024-11-08",122.32,124.08,121.28,122.26,49700.0],["2024-11-11",123.55,125.83,123.55,125.3,40500.0],["2024-11-12",123.15,124.84,121.64,121.77,49300.0],["2024-11-13",123.65,127.46,123.39,123.73,48100.0],["2024-11-14",125.18,126.37,119.64,121.34,57200.0],["2024-11-15",123.45,123.45,118.58,120.39,38900.0],["2024-11-18",120.3,123.54,120.2,122.76,53600.0],["2024-11-19",120.85,121.61,119.88,121.05,50300.0],["2024-11-20",120.54,122.01,119.03,121.3,32800.0],["2024-11-21",122.67,126.0,122.67,123.36,53000.0],["2024-11-22",124.72,127.54,124.72,127.53,58900.0],["2024-11-25",130.02,134.79,129.71,131.66,58100.0],["2024-11-26",129.91,129.91,125.78,125.9,67200.0],["2024-11-27",126.2,129.0,124.81,125.13,31800.0],["2024-11-29",127.0,128.18,124.77,125.7,30500.0],["2024-12-02",125.07,128.74,124.58,126.72,39200.0],["2024-12-03",127.55,128.1,125.0,126.85,44600.0],["2024-12-04",127.35,128.91,125.86,128.63,38000.0],["2024-12-05",128.29,128.9,125.5,126.64,30400.0],["2024-12-06",128.0,128.0,125.91,127.27,41300.0],["2024-12-09",128.27,130.06,127.93,128.29,31500.0],["2024-12-10",128.14,128.16,123.42,124.03,98200.0],["2024-12-11",125.31,126.16,123.47,124.34,41800.0],["2024-12-12",123.2,123.68,121.67,121.88,33700.0],["2024-12-13",121.11,126.45,117.92,118.79,42000.0],["2024-12-16",119.0,120.41,115.67,117.52,44200.0],["2024-12-17",117.03,118.93,115.04,116.36,40700.0],["2024-12-18",116.41,118.16,109.34,110.42,59100.0],["2024-12-19",111.56,112.65,105.75,106.21,68600.0],["2024-12-20",104.42,108.99,104.42,106.77,160400.0],["2024-12-23",106.04,107.13,105.47,105.71,32000.0],["2024-12-24",105.57,107.32,105.0,107.26,22500.0],["2024-12-26",106.56,107.1,105.22,106.57,41000.0],["2024-12-27",105.32,105.91,102.07,103.72,48700.0],["2024-12-30",102.93,103.98,100.18,102.45,31000.0],["2024-12-31",102.53,104.48,101.58,102.16,32500.0],["2025-01-02",103.32,104.55,98.77,99.86,47200.0],["2025-01-03",100.56,101.5,97.06,101.04,41400.0],["2025-01-06",101.42,104.11,99.79,100.65,44500.0],["2025-01-07",100.44,101.67,98.14,98.44,88900.0],["2025-01-08",96.46,99.54,96.46,97.65,46000.0],["2025-01-10",95.21,97.07,94.62,96.08,48900.0],["2025-01-13",94.4,102.49,93.86,102.18,86600.0],["2025-01-14",101.49,104.48,100.58,103.94,85900.0],["2025-01-15",108.48,109.36,106.56,108.87,77400.0],["2025-01-16",108.24,109.25,105.68,106.96,73900.0],["2025-01-17",108.93,109.33,105.85,106.72,64000.0],["2025-01-21",108.18,111.37,108.18,110.42,60400.0],["2025-01-22",109.52,111.13,107.27,107.63,75700.0],["2025-01-23",107.51,109.3,107.38,108.12,45100.0],["2025-01-24",108.29,109.73,106.74,109.45,68700.0],["2025-01-27",109.51,111.36,108.12,109.96,74100.0],["2025-01-28",109.57,109.57,106.59,107.92,63300.0],["2025-01-29",107.45,108.94,106.1,107.52,56800.0],["2025-01-30",109.63,114.19,107.72,112.26,90900.0],["2025-01-31",111.27,111.6,107.45,107.78,55700.0],["2025-02-03",105.2,105.92,103.25,103.61,46900.0],["2025-02-04",103.22,105.98,101.92,105.79,39000.0],["2025-02-05",106.9,106.9,104.87,105.77,62800.0],["2025-02-06",106.12,107.64,105.82,106.07,27700.0],["2025-02-07",105.81,106.02,102.12,102.89,38500.0],["2025-02-10",103.94,105.11,103.27,104.24,40300.0],["2025-02-11",102.35,106.01,102.35,103.14,37200.0],["2025-02-12",100.63,101.41,99.76,99.78,44900.0],["2025-02-13",100.42,101.96,100.11,101.55,40500.0],["2025-02-14",102.3,103.1,101.21,101.82,39700.0],["2025-02-18",101.68,101.68,97.61,99.7,64900.0],["2025-02-19",95.95,95.95,86.21,92.01,198700.0],["2025-02-20",91.3,91.34,88.39,90.24,155700.0],["2025-02-21",91.99,91.99,82.23,82.53,158800.0],["2025-02-24",82.62,83.15,80.3,82.0,104500.0],["2025-02-25",81.88,85.22,81.88,83.99,123800.0],["2025-02-26",84.41,85.71,83.97,84.0,81500.0],["2025-02-27",82.87,84.25,79.42,81.15,121300.0],["2025-02-28",81.57,82.12,79.24,79.37,102800.0],["2025-03-03",79.66,81.99,76.97,77.71,75300.0],["2025-03-04",75.88,76.75,73.01,74.77,67500.0],["2025-03-05",75.31,77.34,74.3,76.74,79300.0],["2025-03-06",75.63,77.58,75.12,77.08,70600.0],["2025-03-07",77.06,79.28,75.99,78.49,78400.0],["2025-03-10",77.94,80.07,75.69,77.06,100400.0],["2025-03-11",77.29,79.24,77.05,77.07,83700.0],["2025-03-12",77.79,79.45,77.17,78.54,75500.0],["2025-03-13",78.29,80.8,76.83,78.37,91700.0],["2025-03-14",79.45,81.38,79.33,80.89,96000.0],["2025-03-17",80.01,82.37,80.01,81.14,58800.0],["2025-03-18",81.12,82.11,79.92,80.07,85600.0],["2025-03-19",80.09,82.33,79.51,81.63,76700.0],["2025-03-20",80.16,83.43,80.16,82.42,76400.0],["2025-03-21",80.86,81.81,79.74,80.41,269100.0],["2025-03-24",81.98,84.33,81.12,84.22,84800.0],["2025-03-25",83.27,83.58,81.15,81.26,109400.0],["2025-03-26",81.09,81.98,79.54,80.02,74500.0],["2025-03-27",80.13,81.12,78.8,80.44,52400.0],["2025-03-28",79.83,79.83,75.77,76.61,69100.0],["2025-03-31",74.04,76.31,74.04,74.98,83300.0],["2025-04-01",73.89,75.48,73.62,74.53,76700.0],["2025-04-02",73.32,78.16,73.32,78.03,96600.0],["2025-04-03",73.35,73.35,70.27,72.04,185800.0],["2025-04-04",68.48,74.01,67.42,72.87,168000.0],["2025-04-07",69.76,75.69,69.0,71.94,118900.0],["2025-04-08",74.27,75.42,67.76,69.08,92200.0],["2025-04-09",68.32,76.44,67.64,74.28,194200.0],["2025-04-10",72.38,73.05,69.05,71.01,93200.0],["2025-04-11",71.4,72.36,69.17,71.55,61300.0],["2025-04-14",72.91,72.91,69.93,71.26,72400.0],["2025-04-15",70.46,72.35,69.76,70.35,66600.0],["2025-04-16",70.24,70.5,68.7,70.08,73800.0],["2025-04-17",70.02,72.54,70.01,71.94,96800.0],["2025-04-21",71.5,71.56,69.07,70.61,73000.0],["2025-04-22",71.99,72.85,69.16,71.61,90600.0],["2025-04-23",73.98,76.05,71.11,71.56,97200.0],["2025-04-24",72.2,74.88,72.15,74.07,88300.0],["2025-04-25",73.08,73.71,72.0,73.03,92800.0],["2025-04-28",72.73,74.19,71.41,72.44,92100.0],["2025-04-29",71.48,72.33,70.55,72.33,134600.0],["2025-04-30",67.15,69.58,63.55,65.14,280000.0],["2025-05-01",65.18,67.11,63.61,63.76,168100.0],["2025-05-02",64.63,69.46,64.15,68.22,138500.0],["2025-05-05",67.34,68.46,66.69,66.7,79300.0],["2025-05-06",65.67,65.67,64.19,64.62,103100.0],["2025-05-07",65.56,65.67,64.27,64.85,79200.0],["2025-05-08",65.73,68.85,65.73,67.75,69600.0],["2025-05-09",67.34,69.65,67.34,68.12,65400.0],["2025-05-12",72.29,74.66,71.19,72.62,106600.0],["2025-05-13",73.71,75.71,73.02,73.77,101200.0],["2025-05-14",73.11,73.69,70.39,70.4,83700.0],["2025-05-15",69.7,71.1,67.84,69.79,55000.0],["2025-05-16",69.85,71.57,69.54,70.97,57400.0],["2025-05-19",69.18,70.5,69.18,69.92,53400.0],["2025-05-20",69.51,71.56,69.25,69.79,99300.0],["2025-05-21",68.89,68.89,66.04,66.09,65300.0],["2025-05-22",67.52,67.52,66.03,66.51,103600.0],["2025-05-23",65.0,66.5,64.91,65.87,105400.0],["2025-05-27",67.3,68.71,65.91,68.15,88500.0],["2025-05-28",68.28,68.28,66.78,66.79,55700.0],["2025-05-29",67.55,68.0,66.61,67.98,74400.0],["2025-05-30",67.08,67.7,66.4,66.92,69100.0],["2025-06-02",66.51,66.56,63.14,64.74,113100.0],["2025-06-03",64.88,67.69,64.64,67.6,56400.0],["2025-06-04",67.29,68.36,66.74,67.64,109600.0],["2025-06-05",67.24,67.44,65.65,66.82,80600.0],["2025-06-06",68.19,68.61,66.17,67.37,103400.0],["2025-06-09",68.33,70.03,68.33,69.23,64900.0],["2025-06-10",70.2,71.79,69.41,71.52,89000.0],["2025-06-11",71.51,72.13,70.64,70.76,84100.0],["2025-06-12",69.4,70.28,68.75,69.67,57600.0],["2025-06-13",68.53,68.81,66.58,66.6,75400.0],["2025-06-16",67.94,68.8,66.7,68.73,102200.0],["2025-06-17",67.82,68.79,65.26,65.43,58800.0],["2025-06-18",64.79,67.58,64.62,66.22,74800.0],["2025-06-20",67.27,75.11,67.27,68.74,357400.0],["2025-06-23",67.69,73.89,67.68,73.58,163100.0],["2025-06-24",74.88,75.21,73.24,74.61,78800.0],["2025-06-25",74.54,74.82,72.56,73.43,94800.0],["2025-06-26",73.6,73.89,72.36,73.89,67200.0],["2025-06-27",73.06,75.85,73.06,74.26,188900.0],["2025-06-30",75.3,76.4,73.5,74.38,72100.0],["2025-07-01",74.02,83.63,73.81,80.96,306100.0],["2025-07-02",80.99,84.57,80.99,84.15,109900.0],["2025-07-03",84.28,85.44,83.38,84.13,35500.0],["2025-07-07",82.84,83.37,80.42,80.55,68400.0],["2025-07-08",81.29,84.36,80.79,83.56,73200.0],["2025-07-09",84.41,86.81,83.3,86.06,80900.0],["2025-07-10",85.0,88.3,85.0,86.3,146000.0],["2025-07-11",85.15,86.75,84.13,86.56,214400.0],["2025-07-14",86.56,86.56,82.68,83.87,279800.0],["2025-07-15",84.64,85.36,81.15,81.15,235000.0],["2025-07-16",81.94,82.25,79.74,81.49,69700.0],["2025-07-17",81.71,82.98,81.4,82.37,76700.0],["2025-07-18",80.86,81.9,73.24,74.01,166600.0],["2025-07-21",74.82,75.78,73.47,73.88,125000.0],["2025-07-22",74.91,77.91,73.88,77.22,200300.0],["2025-07-23",78.65,80.48,78.65,80.14,100000.0],["2025-07-24",79.33,79.76,78.11,78.36,77400.0],["2025-07-25",78.54,80.31,77.93,80.05,71800.0],["2025-07-28",79.81,80.13,78.25,78.25,91000.0],["2025-07-29",79.01,79.58,73.69,75.87,144600.0],["2025-07-30",76.02,78.92,72.24,73.78,270500.0],["2025-07-31",72.31,73.91,71.99,73.27,137700.0],["2025-08-01",71.43,72.79,69.01,71.99,155800.0],["2025-08-04",72.39,72.8,70.69,71.39,66100.0],["2025-08-05",71.48,75.75,69.98,72.85,257700.0],["2025-08-06",72.35,72.58,70.15,72.3,121300.0],["2025-08-07",73.16,75.29,72.09,73.88,138000.0],["2025-08-08",72.06,75.87,72.06,72.15,129000.0],["2025-08-11",72.44,73.82,70.14,71.39,76100.0],["2025-08-12",72.61,75.35,71.5,74.43,110200.0],["2025-08-13",74.68,78.85,73.88,78.72,124800.0],["2025-08-14",76.84,78.12,76.39,77.6,112800.0],["2025-08-15",78.48,79.68,77.02,79.08,133300.0],["2025-08-18",78.76,80.4,78.76,79.51,87400.0],["2025-08-19",80.67,83.22,79.69,81.06,118100.0],["2025-08-20",81.45,81.45,77.45,77.71,191700.0],["2025-08-21",76.9,78.85,75.8,78.63,74400.0],["2025-08-22",79.27,85.58,79.27,84.29,92400.0],["2025-08-25",83.29,85.35,83.19,84.5,100800.0],["2025-08-26",84.06,84.34,82.94,83.64,95300.0],["2025-08-27",82.68,84.03,81.42,81.88,59400.0],["2025-08-28",82.82,83.25,81.04,82.77,64200.0],["2025-08-29",84.68,84.68,81.72,82.61,80200.0],["2025-09-02",81.3,83.06,80.76,82.76,89300.0],["2025-09-03",81.96,82.44,80.67,81.33,92800.0],["2025-09-04",82.37,84.88,81.64,84.77,48200.0],["2025-09-05",84.99,87.88,84.17,86.16,71100.0],["2025-09-08",85.63,85.99,84.5,85.64,63900.0],["2025-09-09",84.11,84.78,78.29,78.8,151600.0],["2025-09-10",78.54,79.85,77.67,79.55,63300.0],["2025-09-11",79.27,82.64,79.27,82.53,103500.0],["2025-09-12",82.33,82.39,77.99,78.21,83600.0],["2025-09-15",78.56,79.77,76.85,78.6,98400.0],["2025-09-16",78.6,78.6,77.19,78.19,45000.0],["2025-09-17",79.0,81.44,75.99,76.41,133000.0],["2025-09-18",77.77,79.42,75.85,78.36,98600.0],["2025-09-19",78.14,78.14,75.19,75.89,208700.0],["2025-09-22",75.01,76.13,72.63,75.72,182200.0],["2025-09-23",76.31,77.55,74.33,74.42,119300.0],["2025-09-24",73.69,75.02,73.16,73.64,65300.0],["2025-09-25",72.91,73.59,71.76,72.94,65300.0],["2025-09-26",72.71,74.26,72.71,74.08,53800.0],["2025-09-29",73.91,74.33,72.78,73.45,54400.0],["2025-09-30",72.56,73.47,71.95,73.08,107700.0],["2025-10-01",73.13,75.48,72.47,73.67,86900.0],["2025-10-02",73.28,73.89,72.41,73.5,73300.0],["2025-10-03",74.54,74.86,72.36,72.4,50100.0],["2025-10-06",73.01,73.01,70.66,70.66,86300.0],["2025-10-07",70.38,73.75,70.38,71.6,146400.0],["2025-10-08",71.96,74.47,71.44,74.45,71900.0],["2025-10-09",74.08,74.16,72.32,73.03,73400.0],["2025-10-10",73.91,73.91,70.48,70.61,74700.0],["2025-10-13",71.52,72.06,70.41,70.48,62700.0],["2025-10-14",69.98,74.0,69.98,73.49,57700.0],["2025-10-15",73.45,75.0,72.28,73.05,55400.0],["2025-10-16",73.03,73.3,70.14,70.37,49200.0],["2025-10-17",70.21,71.44,69.68,70.15,69000.0],["2025-10-20",70.51,72.18,70.51,71.77,54900.0],["2025-10-21",71.28,73.69,71.28,72.84,63800.0],["2025-10-22",73.18,73.66,71.35,71.78,65700.0],["2025-10-23",72.0,72.57,71.36,71.68,40900.0],["2025-10-24",72.73,73.21,71.92,72.61,39400.0],["2025-10-27",72.92,73.71,71.85,72.18,57500.0],["2025-10-28",71.43,71.76,70.35,70.66,85700.0],["2025-10-29",70.0,71.45,67.02,67.9,88800.0],["2025-10-30",67.25,68.49,65.84,65.97,56000.0],["2025-10-31",65.47,66.34,64.13,65.44,72000.0],["2025-11-03",64.96,65.84,63.44,64.85,77500.0],["2025-11-04",64.34,64.78,62.22,63.78,110300.0],["2025-11-05",62.96,66.08,61.2,64.97,116900.0],["2025-11-06",64.95,64.95,60.33,61.8,133900.0],["2025-11-07",61.96,62.19,60.23,60.69,68600.0],["2025-11-10",60.93,61.34,59.29,59.68,101200.0],["2025-11-11",59.87,60.8,58.08,58.19,117300.0],["2025-11-12",58.23,59.21,56.36,57.73,75200.0],["2025-11-13",56.88,58.23,55.45,55.61,94800.0],["2025-11-14",55.01,56.43,54.7,55.47,104700.0],["2025-11-17",55.47,56.02,52.71,53.3,145900.0],["2025-11-18",53.0,54.89,53.0,53.88,143000.0],["2025-11-19",53.62,55.18,53.23,54.37,84300.0],["2025-11-20",55.2,55.23,53.02,53.41,68700.0],["2025-11-21",54.31,60.42,54.31,57.55,298900.0],["2025-11-24",57.18,57.46,56.13,56.44,71400.0],["2025-11-25",57.09,60.96,53.71,60.75,86000.0],["2025-11-26",60.18,63.77,59.55,62.26,138200.0],["2025-11-28",61.92,62.77,61.68,62.39,35400.0],["2025-12-01",61.41,63.84,61.32,62.08,74700.0],["2025-12-02",62.93,62.93,60.8,61.56,140800.0],["2025-12-03",62.01,65.99,60.75,63.62,117600.0],["2025-12-04",63.36,63.48,59.45,60.23,99000.0],["2025-12-05",60.0,61.53,59.87,60.44,78800.0],["2025-12-08",60.97,61.98,59.09,59.19,75700.0],["2025-12-09",58.86,61.06,58.47,60.54,83500.0],["2025-12-10",60.71,65.27,60.3,64.14,99900.0],["2025-12-11",64.25,66.93,64.25,66.73,96500.0],["2025-12-12",67.29,67.29,65.04,65.28,82400.0],["2025-12-15",65.77,66.13,63.41,63.89,72000.0],["2025-12-16",63.37,65.76,63.37,63.52,69100.0],["2025-12-17",62.74,64.73,62.66,63.3,91900.0],["2025-12-18",64.32,65.23,63.41,64.75,95500.0],["2025-12-19",64.16,64.16,61.51,62.77,362100.0],["2025-12-22",62.65,63.71,60.49,60.87,75900.0],["2025-12-23",61.01,61.71,60.02,61.47,113300.0],["2025-12-24",61.29,62.73,61.29,62.46,35900.0],["2025-12-26",62.9,62.97,61.37,62.55,39400.0],["2025-12-29",62.82,62.92,61.35,62.14,60800.0],["2025-12-30",62.57,62.57,61.35,61.61,42200.0],["2025-12-31",61.39,62.88,60.87,61.43,81700.0],["2026-01-02",61.37,61.9,59.92,60.75,63600.0],["2026-01-05",60.45,65.76,60.21,63.87,81200.0],["2026-01-06",62.95,64.78,62.85,64.57,67300.0],["2026-01-07",65.01,65.01,60.76,61.84,107200.0],["2026-01-08",61.51,68.13,61.51,67.0,101400.0],["2026-01-09",68.0,72.6,67.62,72.02,150700.0],["2026-01-12",71.42,75.83,71.42,75.19,227800.0],["2026-01-13",74.8,76.8,74.32,75.22,83800.0],["2026-01-14",74.57,77.37,73.38,76.43,100600.0],["2026-01-15",76.53,80.12,76.53,78.99,122900.0],["2026-01-16",78.84,79.0,75.97,76.31,106500.0],["2026-01-20",74.06,75.14,72.66,73.75,72800.0],["2026-01-21",74.13,77.0,73.28,74.8,89200.0],["2026-01-22",75.5,76.45,74.56,75.16,70400.0],["2026-01-23",74.15,75.8,72.54,73.31,68300.0],["2026-01-26",73.31,73.31,70.54,71.13,79300.0],["2026-01-27",70.46,70.8,68.0,69.34,56800.0],["2026-01-28",69.01,69.01,67.55,68.65,66100.0],["2026-01-29",68.79,68.88,66.52,68.66,88600.0],["2026-01-30",67.89,70.24,66.38,69.56,152700.0],["2026-02-02",69.82,71.86,68.01,69.87,99400.0],["2026-02-03",69.79,75.14,69.79,73.36,98800.0],["2026-02-04",74.73,79.06,73.76,78.95,130900.0],["2026-02-05",78.03,79.0,75.98,76.55,102300.0],["2026-02-06",77.0,79.97,76.6,79.05,64200.0],["2026-02-09",79.23,79.59,77.53,78.11,52200.0],["2026-02-10",78.8,80.34,78.2,78.69,66200.0],["2026-02-11",78.45,79.54,76.84,78.59,70700.0],["2026-02-12",79.55,81.02,74.94,75.38,81400.0],["2026-02-13",76.01,76.82,74.19,74.39,70500.0],["2026-02-17",73.52,75.09,72.54,74.42,54500.0],["2026-02-18",73.85,75.63,72.16,74.66,69900.0],["2026-02-19",74.49,74.49,72.28,73.45,49700.0],["2026-02-20",73.49,75.04,71.5,72.74,64800.0],["2026-02-23",71.29,72.0,66.0,67.11,133000.0],["2026-02-24",67.26,70.43,65.02,70.18,166600.0],["2026-02-25",72.28,72.31,63.96,67.15,141800.0],["2026-02-26",67.13,68.24,64.75,68.07,88000.0],["2026-02-27",66.43,66.83,64.51,65.92,94200.0],["2026-03-02",64.1,65.55,62.39,64.88,75600.0],["2026-03-03",62.87,64.25,61.1,63.48,56500.0],["2026-03-04",63.52,64.72,62.19,63.94,48600.0],["2026-03-05",63.12,64.39,61.05,62.12,62300.0],["2026-03-06",60.84,61.01,58.43,59.94,73100.0],["2026-03-09",58.29,58.98,54.65,58.52,177800.0],["2026-03-10",57.55,58.51,56.66,56.71,77800.0],["2026-03-11",56.31,57.36,54.76,54.79,118700.0],["2026-03-12",53.54,53.81,50.4,50.72,135300.0],["2026-03-13",51.88,51.88,48.92,49.37,111900.0],["2026-03-16",50.11,51.28,48.72,50.71,93900.0],["2026-03-17",50.53,51.6,49.09,50.26,92000.0],["2026-03-18",49.1,49.86,47.48,47.64,112400.0],["2026-03-19",46.7,47.43,45.93,46.47,133600.0],["2026-03-20",46.49,46.49,44.78,45.34,616800.0],["2026-03-23",47.59,50.26,47.59,49.23,142700.0],["2026-03-24",47.94,52.05,47.39,51.84,116600.0],["2026-03-25",53.24,53.65,51.03,53.37,103000.0],["2026-03-26",52.7,53.87,51.27,52.7,75900.0],["2026-03-27",52.32,52.67,51.39,51.82,75300.0],["2026-03-30",52.22,53.94,51.54,52.99,85600.0],["2026-03-31",54.22,55.53,52.93,54.18,164600.0],["2026-04-01",55.13,55.51,53.78,53.79,103500.0],["2026-04-02",52.44,53.06,50.42,51.56,76300.0],["2026-04-06",51.35,51.91,50.56,51.43,99100.0],["2026-04-07",50.9,51.84,50.0,51.09,88000.0],["2026-04-08",54.71,55.74,52.88,53.77,178800.0],["2026-04-09",53.67,57.2,53.53,56.37,122000.0],["2026-04-10",56.26,56.79,55.57,55.96,61500.0],["2026-04-13",55.12,57.25,53.91,57.25,57800.0],["2026-04-14",57.13,58.19,56.65,56.65,57700.0],["2026-04-15",56.33,56.33,54.62,55.04,58100.0],["2026-04-16",54.73,55.85,54.4,55.18,68300.0],["2026-04-17",56.96,59.67,56.96,58.28,111300.0],["2026-04-20",57.65,61.02,57.65,59.75,103500.0],["2026-04-21",60.4,61.11,55.58,56.01,89900.0],["2026-04-22",56.93,57.49,55.46,56.36,53500.0],["2026-04-23",56.71,57.75,55.74,57.51,64000.0],["2026-04-24",57.06,58.6,55.78,58.35,73500.0],["2026-04-27",58.16,59.72,56.55,56.62,57700.0],["2026-04-28",56.15,56.81,54.51,56.14,87500.0],["2026-04-29",55.5,55.76,52.26,52.81,99800.0],["2026-04-30",53.17,53.46,52.0,52.96,118000.0],["2026-05-01",53.75,53.75,51.3,52.1,90100.0],["2026-05-04",51.72,52.34,47.36,48.66,107700.0],["2026-05-05",48.56,49.93,46.0,46.19,280000.0],["2026-05-06",54.9,61.91,52.3,58.7,308900.0],["2026-05-07",58.46,62.0,52.53,52.96,149600.0],["2026-05-08",52.62,53.23,51.25,52.39,109200.0],["2026-05-11",52.15,52.79,49.82,50.49,153900.0],["2026-05-12",50.66,50.66,48.45,48.68,125100.0],["2026-05-13",48.26,49.01,46.9,48.68,152900.0],["2026-05-14",49.66,54.19,49.28,52.21,173300.0],["2026-05-15",51.81,53.0,50.42,50.54,188700.0],["2026-05-18",50.35,53.31,49.57,52.75,340200.0],["2026-05-19",51.96,51.96,46.67,46.86,161700.0],["2026-05-20",46.99,48.84,46.46,48.56,134700.0],["2026-05-21",47.95,49.82,46.5,49.4,81100.0],["2026-05-22",49.63,49.63,47.31,48.85,190000.0],["2026-05-26",49.24,50.99,48.67,50.99,102700.0],["2026-05-27",51.96,53.22,51.08,52.41,127200.0],["2026-05-28",51.92,53.79,51.66,53.0,91700.0],["2026-05-29",52.63,53.37,51.35,51.99,260100.0],["2026-06-01",51.62,51.94,49.49,50.64,89700.0],["2026-06-02",50.5,52.6,49.92,52.52,131100.0],["2026-06-03",52.04,52.6,50.51,51.13,113600.0],["2026-06-04",51.71,53.02,50.72,51.65,97900.0],["2026-06-05",50.6,51.86,49.62,50.3,103900.0],["2026-06-08",50.57,52.7,49.98,51.57,90800.0],["2026-06-09",52.0,54.66,52.0,53.74,105000.0],["2026-06-10",54.39,54.39,52.23,52.23,63100.0],["2026-06-11",52.25,55.67,51.67,55.54,77300.0],["2026-06-12",56.0,57.85,55.06,55.06,108900.0],["2026-06-15",55.63,58.27,55.1,55.5,88400.0],["2026-06-16",56.01,56.37,54.98,55.13,68800.0],["2026-06-17",54.92,58.19,53.82,54.4,124600.0],["2026-06-18",55.27,58.82,54.98,57.56,316400.0],["2026-06-22",57.08,58.45,55.1,55.52,98300.0],["2026-06-23",54.88,56.36,54.09,54.75,105800.0],["2026-06-24",55.04,60.84,55.0,60.7,244600.0],["2026-06-25",60.49,63.48,60.49,63.06,151800.0],["2026-06-26",62.65,65.28,62.24,65.28,364800.0],["2026-06-29",64.05,64.05,61.02,63.23,135800.0],["2026-06-30",63.37,63.62,61.36,61.88,182100.0],["2026-07-01",60.99,62.47,59.37,60.58,196800.0],["2026-07-02",61.34,61.41,56.51,56.84,160800.0],["2026-07-06",57,58.385,55.34,56.43,143308.802513],["2026-07-07",56.42,57.2,52.74,53.6,145388.789391],["2026-07-08",52.59,52.59,48.76,50.43,166116.541186],["2026-07-09",51.17,52.21,50,51.8,95528.63795],["2026-07-10",52.25,55.44,52.25,54.17,113958.018904],["2026-07-13",54.07,54.925,53.27,54.23,94389.273036],["2026-07-14",55.38,56.52,54.01,55.76,132094.446293],["2026-07-15",55.5,60.6,55.5,58.73,184146.264659],["2026-07-16",58.11,63.38,58.11,62.01,158594.332458],["2026-07-17",61.52,63.36,59.075,60.46,161507.93002],["2026-07-20",61.26,61.26,56.56,56.73,210094.007157],["2026-07-21",56.54,56.71,53.98,54.43,306321.413703],["2026-07-22",54.85,58.235,54.85,57.91,118175.083415],["2026-07-23",57.02,57.73,55.42,57.4,109466.979133],["2026-07-24",58.26,60.065,56.47,58.41,119984.793575],["2026-07-27",59.62,60.645,57.64,58.2,109925.6468],["2026-07-28",59,61.07,59,59.81,116956.457383],["2026-07-29",58.67,58.67,54.01,55.26,156526.533126],["2026-07-30",56.28,56.28,53.14,53.46,119370.458272],["2026-07-31",54.08,54.28,51.02,54.22,170750.197038],["2026-08-03",55.77,60.7,55.77,60.51,196934.101756],["2026-08-04",61.44,65.86,60.795,64.46,190023.534086],["2026-08-05",63.19,75.975,63,72.54,319856.803252],["2026-08-06",74.19,85.67,72.53,85.4,399670.558229],["2026-08-07",86.55,90.87,85,89.88,312082.646725],["2026-08-10",90.36,91.14,89.077,89.4,61986.760515],["2026-08-11",90.47,93.8,89.1,89.88,224573.268331],["2026-08-12",90.21,91.63,86.2,89.22,189206.85917],["2026-08-13",90,90.31,87.97,89.63,141961.291957],["2026-08-14",89.63,89.99,85.49,86.52,122802.363102]]}