{"t":"CELH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-01-22",8.0,13.3333,8.0,13.3333,15075.0],["2007-01-23",15.0,15.0,10.0,10.6,9330.0],["2007-01-24",10.6667,15.0,10.6667,11.9333,20415.0],["2007-01-25",12.3333,13.4,12.3333,13.3333,12300.0],["2007-01-26",12.8,12.8,12.6667,12.7333,16275.0],["2007-01-29",13.0,16.0,13.0,16.0,54105.0],["2007-01-30",16.3333,18.6667,16.1333,18.0,72885.0],["2007-01-31",18.2,18.6667,17.4667,18.6667,72705.0],["2007-02-01",18.8667,21.8667,18.8667,21.6667,273735.0],["2007-02-02",22.0,22.8667,19.3333,21.0667,167265.0],["2007-02-05",21.4667,22.1333,21.4,21.9333,30765.0],["2007-02-06",22.0,22.0,18.8,19.0,49065.0],["2007-02-07",19.0,19.0,15.0667,18.3333,66570.0],["2007-02-08",18.2,21.0,17.6667,20.3333,38940.0],["2007-02-09",20.6667,20.6667,20.0,20.3333,32880.0],["2007-02-12",20.6667,22.6667,20.4667,22.0,109470.0],["2007-02-13",22.0,22.0667,20.0667,21.8,51675.0],["2007-02-14",21.6,21.8667,20.8667,21.0,15810.0],["2007-02-15",21.3333,21.3333,20.4667,20.6,12780.0],["2007-02-16",20.6,22.3333,20.6,22.3333,23220.0],["2007-02-20",22.5333,24.3333,22.0667,23.7333,110145.0],["2007-02-21",23.8,23.8667,22.6667,23.0,26055.0],["2007-02-22",23.3333,24.0,23.0,23.9333,44910.0],["2007-02-23",23.8667,24.0,23.4,23.6667,62025.0],["2007-02-26",23.8667,24.4667,23.7333,24.3333,63675.0],["2007-02-27",24.4667,24.4667,19.3333,19.6667,123195.0],["2007-02-28",20.0,21.2667,19.8,21.0,120540.0],["2007-03-01",21.0,21.0,19.3333,20.2667,41100.0],["2007-03-02",20.6667,21.8,20.6,21.3333,96360.0],["2007-03-05",21.3333,21.5333,20.3333,20.6667,54855.0],["2007-03-06",20.7333,20.7333,18.5333,18.6667,72045.0],["2007-03-07",18.9333,20.2,18.9333,20.2,97755.0],["2007-03-08",20.3333,20.6667,20.0,20.6667,113040.0],["2007-03-09",20.8,21.0667,20.6667,20.7333,94335.0],["2007-03-12",21.0,21.5333,20.7333,21.4,100050.0],["2007-03-13",21.5333,21.5333,20.4667,20.5333,59880.0],["2007-03-14",20.6667,20.6667,19.0,19.3333,45270.0],["2007-03-15",19.0,19.3333,15.0,16.0,116895.0],["2007-03-16",16.0667,16.2,12.7333,13.8667,99960.0],["2007-03-19",13.6667,13.8667,11.0667,11.2,70965.0],["2007-03-20",11.0667,13.3333,10.7333,12.4,66345.0],["2007-03-21",12.8667,13.0,12.4,12.9333,37635.0],["2007-03-22",12.9333,13.2667,11.8667,12.0,39045.0],["2007-03-23",11.7333,12.0,10.2667,10.7333,58620.0],["2007-03-26",10.7333,10.8,8.2,9.0,62850.0],["2007-03-27",8.4,10.1333,8.2667,9.9333,48825.0],["2007-03-28",10.4667,10.4667,9.3333,10.1333,42195.0],["2007-03-29",10.2667,10.2667,9.0,9.2667,27030.0],["2007-03-30",9.0667,9.2667,8.0667,8.2,26520.0],["2007-04-02",7.8,7.8,6.7333,7.0,39600.0],["2007-04-03",6.7333,7.6,6.4667,7.5333,48915.0],["2007-04-04",7.5333,7.5333,7.0,7.2667,22065.0],["2007-04-05",7.1333,7.2667,6.9333,7.1333,17655.0],["2007-04-09",7.3333,8.6667,7.2,7.8667,34305.0],["2007-04-10",7.9333,8.0,7.2,7.6,42000.0],["2007-04-11",7.6,7.6,7.0,7.3333,14520.0],["2007-04-12",7.2667,7.4,6.7333,7.0667,19845.0],["2007-04-13",7.3333,7.3333,7.0667,7.1333,13860.0],["2007-04-16",7.2,8.1333,7.1333,7.4667,20100.0],["2007-04-17",7.5333,8.6667,7.5333,8.1333,29670.0],["2007-04-18",8.2,9.2,8.0667,8.7333,42315.0],["2007-04-19",8.8,8.8,8.3333,8.6,20325.0],["2007-04-20",8.8,8.8,8.3333,8.6667,12300.0],["2007-04-23",8.4667,8.5333,7.6667,7.6667,13800.0],["2007-04-24",7.7333,7.7333,7.4,7.6,7890.0],["2007-04-25",7.6,8.0,7.3333,7.3333,10320.0],["2007-04-26",7.4,7.4,7.1333,7.1333,6210.0],["2007-04-27",7.3333,7.4667,7.1333,7.3333,10995.0],["2007-04-30",7.3333,7.4667,7.1333,7.4667,16590.0],["2007-05-01",7.4667,7.4667,6.7333,6.8,20100.0],["2007-05-02",6.6667,6.7333,6.5333,6.6667,23700.0],["2007-05-03",6.6667,6.8667,6.3333,6.4667,13650.0],["2007-05-04",6.3333,6.6667,6.0,6.2,13095.0],["2007-05-07",6.0,6.2667,5.0,5.0667,23460.0],["2007-05-08",5.3333,5.4,5.0667,5.0667,19965.0],["2007-05-09",5.0,5.3333,4.8,4.8667,16260.0],["2007-05-10",4.8667,5.0,4.1333,4.9333,19170.0],["2007-05-11",4.8667,4.9333,4.3333,4.8,9375.0],["2007-05-14",4.8667,5.2667,4.4667,4.8667,32745.0],["2007-05-15",4.8667,5.6667,4.8667,5.6667,42885.0],["2007-05-16",6.0,6.0,4.9333,4.9333,37125.0],["2007-05-17",4.9333,5.2,4.9333,5.2,33270.0],["2007-05-18",5.3333,6.1333,5.1333,6.0667,88935.0],["2007-05-21",6.2,6.3333,6.0667,6.2,36195.0],["2007-05-22",6.2667,6.2667,5.3333,5.4667,18690.0],["2007-05-23",5.9333,6.0,5.4667,5.4667,25635.0],["2007-05-24",5.3333,5.8667,5.0667,5.3333,23010.0],["2007-05-25",5.3333,6.0,5.3333,5.6667,22455.0],["2007-05-29",5.6,6.0,5.6,5.9333,5205.0],["2007-05-30",6.0,6.0,5.6667,5.8,6450.0],["2007-05-31",5.8,6.0667,5.4667,6.0667,8415.0],["2007-06-01",6.0667,6.2,5.7333,6.0,12660.0],["2007-06-04",5.7333,6.2,5.7333,5.8,3135.0],["2007-06-05",5.8,6.0,5.6667,5.6667,7815.0],["2007-06-06",6.0,6.2,5.8667,6.0,10065.0],["2007-06-07",6.2667,6.6667,6.0,6.6667,41790.0],["2007-06-08",6.8667,8.5333,6.7333,8.5333,218730.0],["2007-06-11",9.8667,11.8667,9.2,11.4,1033785.0],["2007-06-12",11.8,11.8,9.3333,10.1333,552045.0],["2007-06-13",10.1333,10.1333,8.6,8.6667,310815.0],["2007-06-14",8.7333,8.7333,7.2,7.5333,305715.0],["2007-06-15",7.6,9.1333,7.5333,8.9333,304080.0],["2007-06-18",9.1333,9.1333,8.2,8.4667,164475.0],["2007-06-19",8.5333,9.0667,8.4,8.8,96765.0],["2007-06-20",8.8667,9.0,8.3333,8.6667,85785.0],["2007-06-21",8.6667,9.0,8.4667,8.6667,51660.0],["2007-06-22",8.6667,8.9333,8.4,8.6667,48090.0],["2007-06-25",8.6667,8.8,8.4667,8.5333,35610.0],["2007-06-26",8.6,8.6,7.3333,7.4667,76110.0],["2007-06-27",7.1333,8.6,6.7333,7.8667,145485.0],["2007-06-28",8.0,8.3333,8.0,8.1333,28365.0],["2007-06-29",8.8,8.8,8.2667,8.5333,114540.0],["2007-07-02",8.6,8.7333,8.4667,8.6,47910.0],["2007-07-03",8.6,8.6667,8.3333,8.5333,34770.0],["2007-07-05",8.6,8.6,8.3333,8.4667,18330.0],["2007-07-06",8.5333,8.5333,8.3333,8.4667,27285.0],["2007-07-09",8.4,8.4667,8.0,8.0667,41655.0],["2007-07-10",7.9333,8.0,7.2667,7.4,69285.0],["2007-07-11",7.3333,7.3333,7.0,7.2,23205.0],["2007-07-12",7.1333,7.6,6.9333,7.1333,48000.0],["2007-07-13",7.3333,7.6,7.2,7.3333,39930.0],["2007-07-16",7.3333,7.6667,7.2667,7.4,17865.0],["2007-07-17",7.2,7.5333,6.6667,6.8667,53250.0],["2007-07-18",7.0,7.1333,6.7333,6.7333,32550.0],["2007-07-19",6.7333,6.8,6.6,6.6,53610.0],["2007-07-20",6.6,6.6667,6.4,6.5333,59460.0],["2007-07-23",6.6,6.7333,6.4,6.5333,35880.0],["2007-07-24",6.4667,6.5333,6.0,6.2667,33705.0],["2007-07-25",6.0,6.2667,4.7333,5.4,141105.0],["2007-07-26",5.3333,5.8,5.3333,5.6,33045.0],["2007-07-27",5.5333,5.6,5.3333,5.6,29175.0],["2007-07-30",5.5333,5.6667,5.1333,5.3333,40725.0],["2007-07-31",5.3333,5.6667,5.2667,5.6,25245.0],["2007-08-01",5.4667,5.6667,5.0,5.3333,30420.0],["2007-08-02",5.4667,5.5333,5.0,5.0,24090.0],["2007-08-03",5.0,5.5333,4.8,5.0667,31335.0],["2007-08-06",5.0,5.0667,4.7333,4.8,20130.0],["2007-08-07",4.8,5.0667,4.8,4.9333,9675.0],["2007-08-08",4.8667,5.3333,4.8667,5.2,12675.0],["2007-08-09",5.0,5.3333,5.0,5.2667,6660.0],["2007-08-10",5.2,5.3333,5.1333,5.3333,11205.0],["2007-08-13",5.3333,5.3333,5.1333,5.2,8535.0],["2007-08-14",5.3333,5.3333,4.8667,4.9333,10245.0],["2007-08-15",4.8,5.3333,4.7333,5.1333,13965.0],["2007-08-16",5.3333,5.3333,5.0,5.1333,14370.0],["2007-08-17",4.9333,5.1333,4.7333,5.0,15675.0],["2007-08-20",5.0,5.0,4.6667,4.9333,7275.0],["2007-08-21",4.6667,4.9333,4.6667,4.9333,9345.0],["2007-08-22",4.6667,4.9333,4.6667,4.9333,6615.0],["2007-08-23",4.8,4.9333,4.6667,4.8,8055.0],["2007-08-24",4.7333,4.8667,4.6667,4.7333,10680.0],["2007-08-27",4.7333,4.9333,4.6667,4.8667,11880.0],["2007-08-28",4.7333,4.8667,4.0667,4.0667,33480.0],["2007-08-29",4.0667,4.3333,4.0667,4.2667,20085.0],["2007-08-30",4.2667,4.2667,4.0,4.2,18975.0],["2007-08-31",4.0,4.0667,3.6667,3.8667,20805.0],["2007-09-04",3.8,3.8667,3.2667,3.5333,44865.0],["2007-09-05",3.2,3.4667,3.1333,3.3333,21330.0],["2007-09-06",3.3333,3.4,3.1333,3.1333,25950.0],["2007-09-07",3.2667,3.6,3.1333,3.4,18870.0],["2007-09-10",3.5333,4.5333,3.4,4.3333,32865.0],["2007-09-11",4.3333,4.6667,4.0667,4.1333,27165.0],["2007-09-12",4.1333,4.4667,4.1333,4.2,9420.0],["2007-09-13",4.4667,4.8,4.2,4.8,17985.0],["2007-09-14",4.8,4.8,4.3333,4.8,11445.0],["2007-09-17",4.6667,4.6667,4.1333,4.6667,5040.0],["2007-09-18",4.6667,4.6667,4.2,4.2,7245.0],["2007-09-19",4.2,4.5333,4.0,4.4667,8835.0],["2007-09-20",4.4,4.6667,3.8,4.0,17280.0],["2007-09-21",4.1333,4.6,3.9333,4.6,12045.0],["2007-09-24",4.6,4.6,4.1333,4.2,8010.0],["2007-09-25",4.2,4.2667,4.0,4.0,11700.0],["2007-09-26",4.0,4.0667,3.4,3.7333,18375.0],["2007-09-27",3.6667,4.0667,3.6667,4.0,9090.0],["2007-09-28",4.0,4.0,3.6,3.6667,7200.0],["2007-10-01",3.8667,3.8667,3.6,3.6667,8430.0],["2007-10-02",3.4,3.8,3.4,3.4667,11040.0],["2007-10-03",3.3333,3.7333,3.3333,3.6667,11820.0],["2007-10-04",3.7333,3.7333,3.4,3.4667,6735.0],["2007-10-05",3.4667,3.7333,3.4,3.5333,6615.0],["2007-10-08",3.4,4.3333,3.4,4.0,24930.0],["2007-10-09",3.5333,4.0,3.5333,3.8667,4440.0],["2007-10-10",3.6,3.8667,3.6,3.7333,7425.0],["2007-10-11",3.7333,4.2667,3.6,3.9333,34005.0],["2007-10-12",3.7333,4.1333,3.7333,4.0,11430.0],["2007-10-15",4.0,4.2667,4.0,4.0667,6075.0],["2007-10-16",4.2667,4.2667,4.0667,4.2667,4905.0],["2007-10-17",4.2,4.3333,4.1333,4.1333,5760.0],["2007-10-18",3.8667,4.1333,3.6,3.7333,11490.0],["2007-10-19",3.6,3.6667,3.5333,3.6,13785.0],["2007-10-22",3.6,3.6667,3.4,3.4,17385.0],["2007-10-23",3.4,3.6667,3.4,3.6,13380.0],["2007-10-24",3.4,3.7333,3.4,3.7333,9435.0],["2007-10-25",3.6667,3.7333,3.4,3.5333,7935.0],["2007-10-26",3.4,3.5333,3.4,3.4,10830.0],["2007-10-29",3.5333,3.5333,3.3333,3.3333,11865.0],["2007-10-30",3.2667,3.5333,3.2,3.2,11355.0],["2007-10-31",3.4667,3.5333,3.3333,3.4667,14565.0],["2007-11-01",3.2,3.5333,3.2,3.2667,17865.0],["2007-11-02",3.1333,3.3333,3.1333,3.2,8760.0],["2007-11-05",3.1333,3.3333,2.8667,2.9333,26070.0],["2007-11-06",3.0667,3.2,2.4667,2.8667,26640.0],["2007-11-07",2.9333,3.0667,2.7333,2.8,27660.0],["2007-11-08",2.8,2.8,2.2667,2.4,32895.0],["2007-11-09",2.3333,2.4,1.7333,1.8,53595.0],["2007-11-12",1.7333,2.2667,1.7333,1.9333,27435.0],["2007-11-13",1.9333,1.9333,1.6667,1.6667,46170.0],["2007-11-14",1.7333,2.0667,1.6667,2.0,126180.0],["2007-11-15",2.0,2.2,2.0,2.0667,45795.0],["2007-11-16",2.2,2.2,1.7333,1.8,56565.0],["2007-11-19",1.8667,2.0,1.7333,1.7333,28485.0],["2007-11-20",1.8,1.9333,1.7333,1.8667,74880.0],["2007-11-21",1.7333,1.8667,1.6,1.6667,64695.0],["2007-11-23",1.8,1.8,1.6667,1.7333,11760.0],["2007-11-26",1.6667,1.9333,1.4667,1.5333,46425.0],["2007-11-27",1.4667,1.7333,1.3333,1.4667,66075.0],["2007-11-28",1.4,1.6667,1.3333,1.3333,54765.0],["2007-11-29",1.5333,1.5333,1.1333,1.3333,51690.0],["2007-11-30",1.3333,1.4667,1.3333,1.4,15375.0],["2007-12-03",1.6,1.9333,1.4667,1.6667,48885.0],["2007-12-04",1.9333,1.9333,1.6667,1.7333,30735.0],["2007-12-05",1.8667,1.9333,1.5333,1.5333,35670.0],["2007-12-06",1.9333,1.9333,1.5333,1.8667,30030.0],["2007-12-07",1.7333,1.9333,1.4667,1.5333,70305.0],["2007-12-10",1.6667,1.7333,1.4,1.4,33075.0],["2007-12-11",1.7333,1.7333,1.4,1.4,47685.0],["2007-12-12",1.3333,1.4667,1.2667,1.3333,54075.0],["2007-12-13",1.3333,1.4,1.2667,1.3333,19530.0],["2007-12-14",1.3333,1.4667,1.1333,1.3333,75615.0],["2007-12-17",1.2,1.4667,1.0667,1.0667,86925.0],["2007-12-18",1.1333,1.2667,1.0667,1.2,28575.0],["2007-12-19",1.2,1.2667,1.0667,1.0667,57975.0],["2007-12-20",1.0667,1.1333,1.0667,1.0667,11115.0],["2007-12-21",1.0667,1.1333,1.0,1.0,21360.0],["2007-12-24",1.0,1.1333,1.0,1.0667,23430.0],["2007-12-26",1.0667,1.1333,0.8667,0.9333,49620.0],["2007-12-27",0.8667,1.0,0.8667,0.8667,50055.0],["2007-12-28",0.8667,1.0,0.8667,0.9333,31590.0],["2007-12-31",0.9333,1.0667,0.8667,1.0667,85455.0],["2008-01-02",1.0667,1.2667,0.8667,1.2667,21645.0],["2008-01-03",1.2667,1.2667,1.1333,1.2667,10860.0],["2008-01-04",1.2667,1.2667,1.0,1.1333,40215.0],["2008-01-07",1.0,1.0667,0.8667,0.8667,15030.0],["2008-01-08",0.9333,1.2667,0.9333,1.0,33990.0],["2008-01-09",1.1333,1.3333,1.0,1.0667,67110.0],["2008-01-10",1.2667,1.2667,1.1333,1.1333,43185.0],["2008-01-11",1.1333,1.2,1.0,1.0,48195.0],["2008-01-14",1.0,1.1333,0.8667,1.0,90630.0],["2008-01-15",1.1333,1.1333,0.9333,0.9333,56025.0],["2008-01-16",1.0,1.0667,0.9333,0.9333,76395.0],["2008-01-17",0.9333,0.9333,0.8667,0.8667,74910.0],["2008-01-18",0.8667,0.9333,0.6667,0.7333,72960.0],["2008-01-22",0.6667,0.8667,0.6667,0.8,70770.0],["2008-01-23",0.7333,0.8,0.7333,0.8,95685.0],["2008-01-24",0.7333,0.8,0.6667,0.7333,82140.0],["2008-01-25",0.7333,0.8,0.6667,0.6667,89970.0],["2008-01-28",0.6667,0.8,0.6667,0.7333,50220.0],["2008-01-29",0.8,1.1333,0.8,1.1333,124680.0],["2008-01-30",1.2667,1.8667,1.2,1.6,391920.0],["2008-01-31",1.6,1.6,1.0667,1.1333,246600.0],["2008-02-01",1.1333,1.3333,1.0667,1.1333,73620.0],["2008-02-04",1.1333,1.2667,1.1333,1.2,103590.0],["2008-02-05",1.2,1.2,1.0,1.0667,139875.0],["2008-02-06",1.0667,1.0667,1.0,1.0,48075.0],["2008-02-07",1.0,1.0667,0.9333,1.0,43020.0],["2008-02-08",1.0,1.0667,0.9333,1.0667,49920.0],["2008-02-11",1.0667,1.4667,1.0667,1.3333,277815.0],["2008-02-12",1.5333,1.5333,1.2,1.2667,72855.0],["2008-02-13",1.3333,1.3333,1.1333,1.2667,58890.0],["2008-02-14",1.2,1.2667,1.1333,1.2,54015.0],["2008-02-15",1.1333,1.2667,1.1333,1.2667,20280.0],["2008-02-19",1.2667,1.2667,1.1333,1.2667,37995.0],["2008-02-20",1.2,1.3333,1.2,1.3333,46785.0],["2008-02-21",1.3333,1.3333,1.1333,1.2,85605.0],["2008-02-22",1.2,1.2,1.0,1.1333,78360.0],["2008-02-25",1.1333,1.2,1.1333,1.2,67065.0],["2008-02-26",1.1333,1.2,1.0667,1.0667,132990.0],["2008-02-27",1.1333,1.1333,1.0667,1.0667,50220.0],["2008-02-28",1.1333,1.1333,1.0667,1.1333,83625.0],["2008-02-29",1.1333,1.2,1.0667,1.0667,48495.0],["2008-03-03",1.0667,1.0667,0.9333,0.9333,57900.0],["2008-03-04",0.9333,1.0667,0.9333,0.9333,37680.0],["2008-03-05",1.0,1.0,0.8,0.8667,199125.0],["2008-03-06",0.8667,0.8667,0.7333,0.8,112650.0],["2008-03-07",0.8667,0.8667,0.7333,0.8,130650.0],["2008-03-10",0.7333,0.8,0.7333,0.8,95715.0],["2008-03-11",0.8,0.8,0.7333,0.8,65310.0],["2008-03-12",0.8,0.8,0.7333,0.8,63420.0],["2008-03-13",0.8,0.8,0.7333,0.7333,37710.0],["2008-03-14",0.7333,0.8,0.7333,0.7333,37905.0],["2008-03-17",0.7333,0.8,0.7333,0.7333,26205.0],["2008-03-18",0.8,0.8667,0.8,0.8667,110895.0],["2008-03-19",0.8,0.8667,0.8,0.8,36960.0],["2008-03-20",0.8,0.8667,0.8,0.8,38715.0],["2008-03-24",0.8667,0.8667,0.7333,0.7333,53640.0],["2008-03-25",0.8667,0.8667,0.8,0.8,31455.0],["2008-03-26",0.8,0.8,0.8,0.8,18600.0],["2008-03-27",0.8,0.8667,0.8,0.8,34755.0],["2008-03-28",0.8667,0.8667,0.8,0.8,16425.0],["2008-03-31",0.8,0.8,0.7333,0.7333,52185.0],["2008-04-01",0.8,0.8,0.6667,0.6667,68340.0],["2008-04-02",0.7333,0.8,0.6667,0.7333,61935.0],["2008-04-03",0.7333,0.7333,0.7333,0.7333,34455.0],["2008-04-04",0.7333,0.8,0.6667,0.6667,52410.0],["2008-04-07",0.7333,0.8667,0.6667,0.8,114600.0],["2008-04-08",0.8,0.8,0.7333,0.7333,68490.0],["2008-04-09",0.8667,0.8667,0.7333,0.7333,30330.0],["2008-04-10",0.7333,0.8,0.7333,0.7333,26700.0],["2008-04-11",0.8,0.8,0.7333,0.7333,13785.0],["2008-04-14",0.7333,0.8,0.6667,0.7333,77700.0],["2008-04-15",0.7333,0.8,0.6667,0.6667,40815.0],["2008-04-16",0.7333,0.7333,0.5333,0.6,118320.0],["2008-04-17",0.6667,0.7333,0.6667,0.6667,100725.0],["2008-04-18",0.6667,0.7333,0.6667,0.7333,58050.0],["2008-04-21",0.7333,0.7333,0.6667,0.7333,35295.0],["2008-04-22",0.7333,0.7333,0.6667,0.7333,29805.0],["2008-04-23",0.7333,0.7333,0.6667,0.6667,17985.0],["2008-04-24",0.6667,0.6667,0.6,0.6,30495.0],["2008-04-25",0.6,0.7333,0.6,0.6,29865.0],["2008-04-28",0.6667,0.7333,0.6,0.6667,23595.0],["2008-04-29",0.6667,0.6667,0.6667,0.6667,17925.0],["2008-04-30",0.6667,0.6667,0.6,0.6,84525.0],["2008-05-01",0.6667,0.7333,0.6,0.6,92745.0],["2008-05-02",0.6667,0.6667,0.6,0.6,64380.0],["2008-05-05",0.6,0.6667,0.5333,0.6,25455.0],["2008-05-06",0.6,0.6667,0.6,0.6,31530.0],["2008-05-07",0.6667,0.6667,0.6,0.6,4380.0],["2008-05-08",0.6,0.6667,0.6,0.6667,7395.0],["2008-05-09",0.6667,0.6667,0.6,0.6,11250.0],["2008-05-12",0.6667,0.6667,0.5333,0.6,18240.0],["2008-05-13",0.6,0.6667,0.6,0.6,9675.0],["2008-05-14",0.6,0.6667,0.6,0.6,36285.0],["2008-05-15",0.6,0.6667,0.5333,0.6,18435.0],["2008-05-16",0.6,0.6667,0.6,0.6,63510.0],["2008-05-19",0.6,0.6,0.6,0.6,25110.0],["2008-05-20",0.6,0.6,0.5333,0.6,8880.0],["2008-05-21",0.6,0.6,0.5333,0.5333,49920.0],["2008-05-22",0.6,0.6,0.5333,0.6,56385.0],["2008-05-23",0.6,0.6,0.5333,0.5333,27405.0],["2008-05-27",0.5333,0.6,0.5333,0.6,19260.0],["2008-05-28",0.6,0.6,0.5333,0.6,33375.0],["2008-05-29",0.6,0.6,0.5333,0.6,19575.0],["2008-05-30",0.5333,0.6,0.5333,0.6,29745.0],["2008-06-02",0.6,0.6,0.5333,0.5333,32250.0],["2008-06-03",0.5333,0.6,0.5333,0.6,11955.0],["2008-06-04",0.5333,0.6,0.5333,0.5333,58785.0],["2008-06-05",0.5333,0.6,0.5333,0.6,34560.0],["2008-06-06",0.6,0.6,0.5333,0.6,51660.0],["2008-06-09",0.6,0.7333,0.6,0.7333,127890.0],["2008-06-10",0.7333,0.9333,0.6667,0.8,103830.0],["2008-06-11",1.0,1.2667,0.8,1.2,141960.0],["2008-06-12",1.2,1.2,0.8667,0.9333,87435.0],["2008-06-13",0.9333,0.9333,0.8,0.9333,13440.0],["2008-06-16",0.9333,1.1333,0.8,1.1333,50820.0],["2008-06-17",1.1333,1.2,1.0,1.0667,32340.0],["2008-06-18",1.0,1.1333,1.0,1.1333,21615.0],["2008-06-19",1.1333,1.1333,1.0,1.0,47400.0],["2008-06-20",1.0667,1.1333,1.0,1.0667,19245.0],["2008-06-23",1.1333,1.1333,1.0667,1.1333,11880.0],["2008-06-24",1.1333,1.1333,1.0667,1.1333,34275.0],["2008-06-25",1.1333,1.1333,1.0667,1.0667,48810.0],["2008-06-26",1.0667,1.1333,0.9333,1.0667,66795.0],["2008-06-27",1.0,1.0667,0.9333,1.0667,25080.0],["2008-06-30",1.0667,1.0667,0.8667,0.8667,30405.0],["2008-07-01",1.0,1.0,0.8667,0.9333,18645.0],["2008-07-02",0.9333,1.0,0.9333,0.9333,10125.0],["2008-07-03",1.0,1.0,0.9333,0.9333,2070.0],["2008-07-07",0.9333,0.9333,0.8667,0.9333,44250.0],["2008-07-08",0.8667,0.9333,0.8667,0.8667,161730.0],["2008-07-09",0.8667,0.9333,0.8667,0.8667,10380.0],["2008-07-10",0.8667,0.8667,0.6667,0.7333,46755.0],["2008-07-11",0.7333,0.8,0.6667,0.7333,39810.0],["2008-07-14",0.7333,0.8,0.7333,0.7333,6540.0],["2008-07-15",0.7333,0.7333,0.6,0.7333,47685.0],["2008-07-16",0.6,0.7333,0.6,0.7333,32490.0],["2008-07-17",0.7333,0.8,0.6667,0.6667,39285.0],["2008-07-18",0.6667,0.7333,0.6667,0.6667,31485.0],["2008-07-21",0.7333,0.7333,0.6,0.6,57240.0],["2008-07-22",0.6667,0.6667,0.6,0.6,51390.0],["2008-07-23",0.6,0.6667,0.6,0.6,89835.0],["2008-07-24",0.6,0.6667,0.6,0.6667,20625.0],["2008-07-25",0.6667,0.7333,0.6,0.6667,87000.0],["2008-07-28",0.7333,1.0,0.6667,0.8,55830.0],["2008-07-29",0.8,0.8,0.7333,0.8,74730.0],["2008-07-30",0.8,0.8,0.7333,0.8,30960.0],["2008-07-31",0.8,0.8,0.6667,0.7333,22350.0],["2008-08-01",0.7333,0.8,0.7333,0.8,16935.0],["2008-08-04",0.8,0.8,0.7333,0.7333,49635.0],["2008-08-05",0.7333,0.7333,0.6667,0.7333,58650.0],["2008-08-06",0.7333,0.7333,0.6667,0.6667,25905.0],["2008-08-07",0.7333,0.7333,0.6667,0.6667,30945.0],["2008-08-08",0.6667,0.6667,0.6667,0.6667,16590.0],["2008-08-11",0.6667,0.6667,0.6,0.6667,236025.0],["2008-08-12",0.6667,0.6667,0.6,0.6,117735.0],["2008-08-13",0.6,0.6,0.6,0.6,45030.0],["2008-08-14",0.6,0.6,0.6,0.6,73065.0],["2008-08-15",0.6,0.6,0.6,0.6,37305.0],["2008-08-18",0.6,0.6,0.6,0.6,21465.0],["2008-08-19",0.6,0.6,0.6,0.6,25365.0],["2008-08-20",0.6,0.6,0.5333,0.6,23895.0],["2008-08-21",0.5333,0.6,0.5333,0.5333,11970.0],["2008-08-22",0.5333,0.6,0.5333,0.6,9720.0],["2008-08-25",0.6,0.6,0.5333,0.5333,50085.0],["2008-08-26",0.5333,0.6,0.5333,0.5333,42060.0],["2008-08-27",0.5333,0.5333,0.5333,0.5333,37410.0],["2008-08-28",0.5333,0.5333,0.5333,0.5333,29280.0],["2008-08-29",0.5333,0.5333,0.5333,0.5333,5040.0],["2008-09-02",0.5333,0.5333,0.5333,0.5333,24615.0],["2008-09-03",0.5333,0.5333,0.5333,0.5333,13035.0],["2008-09-04",0.5333,0.5333,0.4667,0.4667,157425.0],["2008-09-05",0.6,0.6,0.4667,0.4667,96705.0],["2008-09-08",0.5333,0.5333,0.4667,0.5333,41670.0],["2008-09-09",0.5333,0.5333,0.4667,0.4667,85815.0],["2008-09-10",0.5333,0.5333,0.4667,0.4667,35280.0],["2008-09-11",0.4667,0.4667,0.4667,0.4667,15870.0],["2008-09-12",0.4667,0.4667,0.4667,0.4667,4980.0],["2008-09-15",0.4667,0.4667,0.4,0.4667,59565.0],["2008-09-16",0.4667,0.4667,0.4,0.4667,74385.0],["2008-09-17",0.5333,0.5333,0.4,0.4,34095.0],["2008-09-18",0.4,0.4667,0.4,0.4,49755.0],["2008-09-19",0.4,0.4667,0.4,0.4667,54930.0],["2008-09-22",0.4667,0.4667,0.4,0.4,47505.0],["2008-09-23",0.4,0.4,0.4,0.4,39360.0],["2008-09-24",0.4,0.4,0.4,0.4,50970.0],["2008-09-25",0.4,0.4,0.3333,0.4,45585.0],["2008-09-26",0.4,0.4,0.4,0.4,46770.0],["2008-09-29",0.4,0.4,0.3333,0.4,15195.0],["2008-09-30",0.4,0.4,0.3333,0.4,51165.0],["2008-10-01",0.3333,0.4,0.3333,0.4,25410.0],["2008-10-02",0.3333,0.4,0.3333,0.4,6945.0],["2008-10-03",0.4667,0.4667,0.3333,0.3333,44970.0],["2008-10-06",0.3333,0.4,0.2667,0.2667,48735.0],["2008-10-07",0.3333,0.3333,0.2667,0.2667,64455.0],["2008-10-08",0.2,0.2667,0.2,0.2667,68550.0],["2008-10-09",0.2,0.2667,0.2,0.2667,37095.0],["2008-10-10",0.2667,0.2667,0.2,0.2667,44100.0],["2008-10-13",0.2,0.2,0.2,0.2,117720.0],["2008-10-14",0.2,0.2667,0.2,0.2,133575.0],["2008-10-15",0.2,0.2,0.2,0.2,34110.0],["2008-10-16",0.2,0.2,0.2,0.2,84990.0],["2008-10-17",0.2,0.2,0.2,0.2,46695.0],["2008-10-20",0.2,0.4667,0.2,0.4667,248175.0],["2008-10-21",0.4667,0.4667,0.3333,0.4,30645.0],["2008-10-22",0.4,0.4667,0.4,0.4,49185.0],["2008-10-23",0.4667,0.5333,0.4,0.5333,207315.0],["2008-10-24",0.5333,0.5333,0.4,0.4,57045.0],["2008-10-27",0.3333,0.4667,0.3333,0.4,27630.0],["2008-10-28",0.4,0.4667,0.3333,0.4,16380.0],["2008-10-29",0.4667,0.4667,0.4,0.4667,28680.0],["2008-10-30",0.4,0.4,0.4,0.4,20790.0],["2008-10-31",0.3333,0.4,0.3333,0.4,37740.0],["2008-11-03",0.4,0.4,0.3333,0.3333,8010.0],["2008-11-04",0.3333,0.4,0.3333,0.4,13590.0],["2008-11-05",0.4,0.4,0.3333,0.3333,23910.0],["2008-11-06",0.4667,0.4667,0.3333,0.3333,37530.0],["2008-11-07",0.3333,0.4,0.3333,0.3333,21735.0],["2008-11-10",0.4,0.4,0.3333,0.3333,7455.0],["2008-11-11",0.3333,0.3333,0.3333,0.3333,12660.0],["2008-11-12",0.3333,0.3333,0.3333,0.3333,7890.0],["2008-11-13",0.3333,0.4667,0.3333,0.4,61005.0],["2008-11-14",0.3333,0.4,0.3333,0.4,22320.0],["2008-11-17",0.3333,0.4,0.3333,0.4,29790.0],["2008-11-18",0.4,0.4667,0.3333,0.4,52905.0],["2008-11-19",0.3333,0.4,0.3333,0.3333,46230.0],["2008-11-20",0.3333,0.3333,0.2667,0.2667,26445.0],["2008-11-21",0.2667,0.3333,0.2667,0.2667,46260.0],["2008-11-24",0.3333,0.3333,0.2667,0.2667,66825.0],["2008-11-25",0.2667,0.2667,0.2,0.2667,59460.0],["2008-11-26",0.2667,0.2667,0.2,0.2667,45570.0],["2008-11-28",0.2667,0.2667,0.2667,0.2667,1575.0],["2008-12-01",0.2667,0.3333,0.2667,0.2667,197100.0],["2008-12-02",0.3333,0.3333,0.2667,0.2667,52155.0],["2008-12-03",0.2667,0.3333,0.2667,0.2667,33540.0],["2008-12-04",0.2667,0.2667,0.2667,0.2667,5595.0],["2008-12-05",0.2667,0.2667,0.2667,0.2667,7890.0],["2008-12-08",0.2667,0.2667,0.2,0.2,6675.0],["2008-12-09",0.2,0.2667,0.2,0.2,118515.0],["2008-12-10",0.2667,0.3333,0.2667,0.2667,58455.0],["2008-12-11",0.2667,0.3333,0.2667,0.2667,11385.0],["2008-12-12",0.2667,0.2667,0.2667,0.2667,16170.0],["2008-12-15",0.2667,0.2667,0.2667,0.2667,11490.0],["2008-12-16",0.2667,0.3333,0.2667,0.2667,40170.0],["2008-12-17",0.3333,0.3333,0.2667,0.2667,23880.0],["2008-12-18",0.2667,0.4,0.2667,0.2667,104850.0],["2008-12-19",0.2667,0.2667,0.2667,0.2667,61950.0],["2008-12-22",0.2667,0.2667,0.2667,0.2667,15900.0],["2008-12-23",0.2667,0.2667,0.2667,0.2667,8130.0],["2008-12-24",0.2667,0.2667,0.2667,0.2667,12075.0],["2008-12-26",0.2667,0.2667,0.2,0.2,16410.0],["2008-12-29",0.2,0.2,0.2,0.2,44355.0],["2008-12-30",0.2,0.3333,0.2,0.2667,37590.0],["2008-12-31",0.2667,0.3333,0.2667,0.2667,22365.0],["2009-01-02",0.2667,0.3333,0.2667,0.2667,40530.0],["2009-01-05",0.2667,0.3333,0.2667,0.3333,18570.0],["2009-01-06",0.3333,0.3333,0.3333,0.3333,10815.0],["2009-01-07",0.3333,0.3333,0.3333,0.3333,4275.0],["2009-01-08",0.3333,0.4,0.3333,0.4,28860.0],["2009-01-09",0.4,0.4667,0.4,0.4667,13965.0],["2009-01-12",0.4667,0.4667,0.3333,0.4,29805.0],["2009-01-13",0.4667,0.4667,0.4,0.4667,21315.0],["2009-01-14",0.4667,0.4667,0.4,0.4,3300.0],["2009-01-15",0.4,0.4667,0.4,0.4,9525.0],["2009-01-16",0.4,0.4667,0.4,0.4,6705.0],["2009-01-20",0.4667,0.4667,0.4,0.4,14775.0],["2009-01-21",0.4,0.4667,0.4,0.4,32100.0],["2009-01-22",0.4,0.4,0.3333,0.4,37200.0],["2009-01-23",0.3333,0.4667,0.3333,0.4,16815.0],["2009-01-26",0.4,0.4,0.3333,0.3333,22920.0],["2009-01-27",0.4,0.4,0.2667,0.4,14295.0],["2009-01-28",0.4,0.4,0.3333,0.4,35115.0],["2009-01-29",0.4,0.4,0.3333,0.4,47775.0],["2009-01-30",0.4,0.4667,0.3333,0.4,25485.0],["2009-02-02",0.2667,0.4,0.2667,0.4,22065.0],["2009-02-03",0.3333,0.4,0.3333,0.3333,102630.0],["2009-02-04",0.3333,0.3333,0.2667,0.2667,61980.0],["2009-02-05",0.2667,0.4,0.2667,0.3333,70545.0],["2009-02-06",0.3333,0.4,0.3333,0.3333,16080.0],["2009-02-09",0.3333,0.3333,0.3333,0.3333,11055.0],["2009-02-10",0.3333,0.3333,0.3333,0.3333,11250.0],["2009-02-11",0.3333,0.4,0.3333,0.3333,7905.0],["2009-02-12",0.3333,0.4,0.3333,0.3333,14700.0],["2009-02-13",0.4,0.4,0.3333,0.3333,3030.0],["2009-02-17",0.4,0.4,0.3333,0.4,6165.0],["2009-02-18",0.3333,0.4,0.3333,0.4,12345.0],["2009-02-19",0.4,0.4,0.3333,0.4,61455.0],["2009-02-20",0.4,0.4,0.3333,0.4,31935.0],["2009-02-23",0.4,0.4,0.3333,0.3333,38325.0],["2009-02-24",0.3333,0.3333,0.3333,0.3333,5565.0],["2009-02-25",0.4,0.4,0.3333,0.3333,8220.0],["2009-02-26",0.3333,0.4,0.3333,0.3333,7500.0],["2009-02-27",0.3333,0.4,0.3333,0.4,2085.0],["2009-03-02",0.3333,0.3333,0.3333,0.3333,33270.0],["2009-03-03",0.3333,0.4,0.3333,0.3333,34635.0],["2009-03-04",0.3333,0.3333,0.3333,0.3333,36045.0],["2009-03-05",0.3333,0.3333,0.2667,0.2667,15570.0],["2009-03-06",0.3333,0.3333,0.2667,0.2667,14190.0],["2009-03-09",0.4,0.4,0.2667,0.3333,36060.0],["2009-03-10",0.3333,0.3333,0.3333,0.3333,11895.0],["2009-03-11",0.3333,0.3333,0.3333,0.3333,13305.0],["2009-03-12",0.3333,0.3333,0.3333,0.3333,13920.0],["2009-03-13",0.3333,0.4,0.3333,0.4,30375.0],["2009-03-16",0.4,0.4,0.4,0.4,43470.0],["2009-03-17",0.4,0.4,0.4,0.4,23100.0],["2009-03-18",0.4,0.4,0.4,0.4,28395.0],["2009-03-19",0.4,0.4,0.3333,0.4,7800.0],["2009-03-20",0.4,0.4,0.4,0.4,3720.0],["2009-03-23",0.4,0.4,0.4,0.4,50115.0],["2009-03-24",0.4,0.5333,0.4,0.5333,116730.0],["2009-03-25",0.5333,0.6,0.5333,0.5333,44835.0],["2009-03-26",0.5333,0.6,0.5333,0.5333,11805.0],["2009-03-27",0.5333,0.6,0.4667,0.6,58920.0],["2009-03-30",0.6,0.8,0.6,0.8,171555.0],["2009-03-31",0.8,1.0,0.7333,0.9333,131895.0],["2009-04-01",0.8667,1.0,0.7333,0.9333,163215.0],["2009-04-02",0.9333,0.9333,0.8,0.8667,65595.0],["2009-04-03",0.8,0.8667,0.6667,0.8,49335.0],["2009-04-06",0.8,0.8667,0.7333,0.8,50550.0],["2009-04-07",0.8,0.8667,0.6667,0.8667,60000.0],["2009-04-08",0.8667,0.8667,0.8,0.8667,74835.0],["2009-04-09",0.8667,0.8667,0.7333,0.8,66915.0],["2009-04-13",0.8,0.9333,0.8,0.9333,127140.0],["2009-04-14",1.0,1.0,0.9333,0.9333,76305.0],["2009-04-15",0.9333,0.9333,0.8,0.9333,73440.0],["2009-04-16",0.9333,0.9333,0.8,0.8667,63495.0],["2009-04-17",0.8,0.8667,0.7333,0.8667,71775.0],["2009-04-20",0.8667,0.8667,0.8,0.8,62160.0],["2009-04-21",0.8667,0.8667,0.7333,0.8,50250.0],["2009-04-22",0.8,0.8,0.7333,0.7333,49980.0],["2009-04-23",0.7333,0.8,0.7333,0.8,20190.0],["2009-04-24",0.7333,0.8,0.7333,0.8,19095.0],["2009-04-27",0.8,0.8667,0.8,0.8667,36075.0],["2009-04-28",0.8,0.8667,0.8,0.8667,19470.0],["2009-04-29",0.8667,0.8667,0.8,0.8667,39060.0],["2009-04-30",0.8667,0.8667,0.8,0.8667,26985.0],["2009-05-01",0.8667,0.8667,0.8,0.8667,41865.0],["2009-05-04",0.8,0.9333,0.8,0.9333,44055.0],["2009-05-05",0.9333,0.9333,0.8667,0.9333,17655.0],["2009-05-06",0.8667,1.0,0.8667,0.9333,64635.0],["2009-05-07",0.9333,0.9333,0.8667,0.9333,47640.0],["2009-05-08",0.9333,0.9333,0.8667,0.9333,10275.0],["2009-05-11",0.9333,0.9333,0.9333,0.9333,5490.0],["2009-05-12",0.9333,0.9333,0.9333,0.9333,19605.0],["2009-05-13",1.0,1.2,0.9333,1.1333,119655.0],["2009-05-14",1.2,1.2,1.1333,1.2,106680.0],["2009-05-15",1.1333,1.3333,1.1333,1.3333,158625.0],["2009-05-18",1.3333,1.3333,1.1333,1.2667,78375.0],["2009-05-19",1.2,1.2667,1.0667,1.0667,101115.0],["2009-05-20",1.0667,1.2,1.0667,1.2,24705.0],["2009-05-21",1.2,1.2,1.1333,1.1333,20595.0],["2009-05-22",1.1333,1.1333,1.0667,1.1333,32280.0],["2009-05-26",1.1333,1.2667,1.1333,1.2667,21585.0],["2009-05-27",1.2667,1.3333,1.2,1.2667,51525.0],["2009-05-28",1.2667,1.2667,1.2,1.2667,43065.0],["2009-05-29",1.2,1.3333,1.2,1.3333,56505.0],["2009-06-01",1.3333,1.3333,1.2667,1.3333,83445.0],["2009-06-02",1.3333,1.3333,1.3333,1.3333,29625.0],["2009-06-03",1.3333,1.3333,1.2,1.2667,68595.0],["2009-06-04",1.2,1.3333,1.2,1.3333,15990.0],["2009-06-05",1.3333,1.3333,1.2,1.3333,41010.0],["2009-06-08",1.2667,1.2667,1.2,1.2667,27015.0],["2009-06-09",1.2667,1.2667,1.2,1.2667,20880.0],["2009-06-10",1.2667,1.2667,1.2667,1.2667,19350.0],["2009-06-11",1.3333,1.3333,1.2,1.2667,34020.0],["2009-06-12",1.2667,1.2667,1.2,1.2,62145.0],["2009-06-15",1.2,1.2,1.1333,1.2,63300.0],["2009-06-16",1.2,1.2667,1.1333,1.2667,43050.0],["2009-06-17",1.2667,1.2667,1.1333,1.2,20715.0],["2009-06-18",1.2667,1.2667,1.2,1.2667,37680.0],["2009-06-19",1.2667,1.2667,1.2,1.2667,79005.0],["2009-06-22",1.2667,1.2667,1.2667,1.2667,15660.0],["2009-06-23",1.2667,1.3333,1.2667,1.2667,66660.0],["2009-06-24",1.2667,1.2667,1.2,1.2667,27510.0],["2009-06-25",1.2667,1.2667,1.2,1.2667,25980.0],["2009-06-26",1.2,1.2667,1.2,1.2,15720.0],["2009-06-29",1.2667,1.3333,1.2,1.3333,132285.0],["2009-06-30",1.3333,1.3333,1.2667,1.2667,64335.0],["2009-07-01",1.3333,1.8,1.3333,1.6,337830.0],["2009-07-02",1.7333,2.5333,1.6667,2.4,523050.0],["2009-07-06",2.2667,2.2667,1.9333,2.0,244320.0],["2009-07-07",2.0,2.0,1.7333,1.8,107370.0],["2009-07-08",1.8,2.0,1.6667,2.0,107790.0],["2009-07-09",2.0,2.0,1.8,2.0,69015.0],["2009-07-10",2.1333,2.1333,1.8667,2.0667,97860.0],["2009-07-13",2.2,2.5333,2.0667,2.4,121110.0],["2009-07-14",2.4,3.0,2.4,2.9333,222615.0],["2009-07-15",2.8667,3.0,2.6667,2.7333,189420.0],["2009-07-16",2.8,2.9333,2.6667,2.9333,129345.0],["2009-07-17",3.0667,3.9333,2.9333,3.6,431355.0],["2009-07-20",3.6,4.5333,3.4667,4.5333,471930.0],["2009-07-21",4.6667,4.6667,3.4667,4.0,546570.0],["2009-07-22",4.0,4.0,3.5333,3.8667,153270.0],["2009-07-23",3.8,4.0,2.9333,3.0,430665.0],["2009-07-24",3.1333,3.4,2.6667,3.3333,385095.0],["2009-07-27",3.4,3.5333,3.2667,3.3333,113070.0],["2009-07-28",3.3333,4.1333,3.3333,3.6667,268845.0],["2009-07-29",3.9333,3.9333,3.4667,3.5333,82215.0],["2009-07-30",3.6667,3.6667,3.3333,3.4,82665.0],["2009-07-31",3.4,3.4,3.0,3.0667,149790.0],["2009-08-03",3.2667,3.5333,3.0667,3.4667,76395.0],["2009-08-04",3.4,3.5333,3.2,3.5333,53745.0],["2009-08-05",3.5333,3.8,3.2,3.7333,70620.0],["2009-08-06",3.8,3.8,3.4,3.6,53715.0],["2009-08-07",3.6667,3.8,3.5333,3.6,62205.0],["2009-08-10",3.6,3.7333,3.4,3.6667,44910.0],["2009-08-11",3.7333,3.9333,3.6,3.6,71385.0],["2009-08-12",3.7333,3.8667,3.6,3.6667,65325.0],["2009-08-13",3.6667,3.7333,3.3333,3.4667,75360.0],["2009-08-14",3.5333,3.5333,3.3333,3.3333,48285.0],["2009-08-17",3.2667,3.3333,3.1333,3.2,106725.0],["2009-08-18",3.3333,3.4667,3.2,3.4667,74850.0],["2009-08-19",3.4667,3.6667,3.2,3.4,36525.0],["2009-08-20",3.4667,3.6,3.3333,3.5333,52095.0],["2009-08-21",3.5333,3.6,3.3333,3.6,51720.0],["2009-08-24",3.5333,3.7333,3.4667,3.6,52845.0],["2009-08-25",3.6,3.6667,3.4667,3.5333,47535.0],["2009-08-26",3.5333,3.5333,3.3333,3.4,55470.0],["2009-08-27",3.4667,3.4667,3.3333,3.3333,74055.0],["2009-08-28",3.3333,3.5333,3.2667,3.3333,73110.0],["2009-08-31",3.4667,3.4667,3.1333,3.2,51285.0],["2009-09-01",3.0667,3.2667,3.0667,3.0667,59865.0],["2009-09-02",3.1333,3.2667,3.0,3.2,48000.0],["2009-09-03",3.2667,3.3333,3.1333,3.3333,18735.0],["2009-09-04",3.2667,3.4667,3.2667,3.4667,42600.0],["2009-09-08",3.6,3.6,3.3333,3.4667,37545.0],["2009-09-09",3.4,3.4667,3.3333,3.4667,36390.0],["2009-09-10",3.3333,3.3333,3.2,3.3333,29865.0],["2009-09-11",3.2667,3.3333,3.0,3.0,150600.0],["2009-09-14",3.0667,3.2667,2.6667,2.9333,335460.0],["2009-09-15",3.0667,3.0667,2.8,3.0,58380.0],["2009-09-16",3.0667,3.2,2.9333,3.1333,76170.0],["2009-09-17",3.2,3.2,3.0667,3.2,32805.0],["2009-09-18",3.2,3.3333,3.0667,3.2667,52485.0],["2009-09-21",3.3333,3.3333,3.0667,3.0667,58785.0],["2009-09-22",3.0667,3.2,3.0,3.1333,58320.0],["2009-09-23",3.0667,3.1333,2.6667,2.8,90390.0],["2009-09-24",2.7333,3.0,2.7333,3.0,41820.0],["2009-09-25",3.0667,3.1333,2.9333,2.9333,20925.0],["2009-09-28",2.9333,3.0,2.8,2.9333,37245.0],["2009-09-29",2.9333,2.9333,2.7333,2.8667,43095.0],["2009-09-30",2.7333,2.8667,2.7333,2.8667,27915.0],["2009-10-01",2.7333,2.8,2.6667,2.8,57570.0],["2009-10-02",2.6667,2.8,2.2667,2.5333,202800.0],["2009-10-05",2.4667,2.6,2.4667,2.6,26730.0],["2009-10-06",2.5333,2.6667,2.4,2.6,96600.0],["2009-10-07",2.6,2.6,2.4,2.6,63480.0],["2009-10-08",2.4667,2.6,2.4667,2.6,39105.0],["2009-10-09",2.5333,2.6667,2.4,2.6667,68160.0],["2009-10-12",2.6667,3.0,2.6,3.0,92640.0],["2009-10-13",3.1333,3.4,3.0,3.3333,221085.0],["2009-10-14",3.4,3.4,3.0667,3.3333,93675.0],["2009-10-15",3.3333,3.3333,3.1333,3.2667,51765.0],["2009-10-16",3.2667,3.3333,3.0667,3.0667,66150.0],["2009-10-19",3.2,3.2667,3.0667,3.2,19440.0],["2009-10-20",3.2,3.3333,3.0667,3.2,53700.0],["2009-10-21",3.2667,3.2667,3.1333,3.1333,20595.0],["2009-10-22",3.1333,3.2667,3.1333,3.2667,23625.0],["2009-10-23",3.2667,3.2667,3.1333,3.1333,26775.0],["2009-10-26",3.0667,3.2,3.0667,3.0667,40650.0],["2009-10-27",3.0667,3.2,3.0667,3.0667,41820.0],["2009-10-28",3.2667,3.2667,2.7333,2.8667,79920.0],["2009-10-29",3.0,3.0,2.8667,2.9333,14310.0],["2009-10-30",3.0,3.0,2.7333,3.0,30045.0],["2009-11-02",3.0,3.0,2.5333,2.8,47415.0],["2009-11-03",2.9333,2.9333,2.7333,2.8667,17820.0],["2009-11-04",2.8667,2.8667,2.6667,2.8,15450.0],["2009-11-05",2.8667,3.0,2.8,2.8667,24750.0],["2009-11-06",2.9333,3.0,2.6667,2.6667,108150.0],["2009-11-09",2.6667,4.0,2.3333,2.4,275220.0],["2009-11-10",2.5333,2.6667,2.3333,2.4,95400.0],["2009-11-11",2.5333,2.5333,2.2,2.3333,145635.0],["2009-11-12",2.3333,2.4,2.3333,2.4,37950.0],["2009-11-13",2.4,2.4667,2.3333,2.4667,42075.0],["2009-11-16",2.4,2.5333,2.3333,2.4,44625.0],["2009-11-17",2.3333,2.4667,2.3333,2.3333,40470.0],["2009-11-18",2.4667,2.4667,2.2667,2.2667,26655.0],["2009-11-19",2.2667,2.3333,1.4,1.9333,406095.0],["2009-11-20",1.8,1.9333,1.6667,1.9333,189630.0],["2009-11-23",1.7333,1.9333,1.4667,1.7333,193260.0],["2009-11-24",1.8,1.8,1.5333,1.6,86100.0],["2009-11-25",1.5333,1.5333,1.4,1.5333,189585.0],["2009-11-27",1.5333,1.5333,1.4667,1.5333,20655.0],["2009-11-30",1.6,1.6,1.4,1.4667,53595.0],["2009-12-01",1.4667,1.5333,1.4,1.5333,75960.0],["2009-12-02",1.4667,1.6667,1.4667,1.6,21555.0],["2009-12-03",1.6667,1.7333,1.6,1.7333,56880.0],["2009-12-04",1.8,2.0667,1.7333,2.0,114210.0],["2009-12-07",2.0,2.0667,1.8667,1.9333,29265.0],["2009-12-08",1.9333,1.9333,1.6667,1.7333,24660.0],["2009-12-09",1.8,1.8667,1.6667,1.8,21120.0],["2009-12-10",1.8,1.8667,1.6667,1.8,28335.0],["2009-12-11",1.8,2.0667,1.7333,1.7333,26760.0],["2009-12-14",1.8,1.9333,1.6,1.8,82125.0],["2009-12-15",1.6667,1.7333,1.6667,1.7333,3510.0],["2009-12-16",1.7333,1.7333,1.5333,1.6667,83355.0],["2009-12-17",1.6667,1.7333,1.5333,1.6,32205.0],["2009-12-18",1.6667,1.6667,1.5333,1.6667,17850.0],["2009-12-21",1.6667,1.8,1.6,1.6,25305.0],["2009-12-22",1.6,1.6667,1.5333,1.5333,22005.0],["2009-12-23",1.6,1.6667,1.4667,1.5333,104355.0],["2009-12-24",1.04,1.7333,0.75,1.3333,8100.0],["2009-12-28",1.6333,2.5833,1.6333,2.0,31200.0],["2009-12-29",2.0,2.3333,2.0,2.1,43800.0],["2009-12-30",2.1667,2.2,1.8333,1.8333,33900.0],["2009-12-31",1.8333,1.8333,1.6667,1.6867,54600.0],["2010-01-04",1.6667,1.6833,1.6667,1.6667,35700.0],["2010-01-05",1.6667,1.7967,1.5,1.79,54600.0],["2010-01-06",1.8167,1.8167,1.6667,1.7833,34500.0],["2010-01-07",1.6833,1.7833,1.6833,1.6833,6300.0],["2010-01-08",1.7,1.7767,1.5867,1.7733,68400.0],["2010-01-11",1.7733,1.7733,1.6667,1.7,15600.0],["2010-01-12",1.6667,1.6667,1.5833,1.65,51600.0],["2010-01-13",1.65,1.65,1.5833,1.6,30000.0],["2010-01-14",1.5833,1.6333,1.5333,1.6,32100.0],["2010-01-15",1.5367,1.5833,1.5333,1.5833,25500.0],["2010-01-19",1.5033,1.5333,1.35,1.4633,81600.0],["2010-01-20",1.3833,1.4167,1.3833,1.4167,23700.0],["2010-01-21",1.3833,1.8167,1.3833,1.6667,144600.0],["2010-01-22",1.6667,1.7333,1.6233,1.6333,63900.0],["2010-01-25",1.6,1.6333,1.5833,1.5833,14700.0],["2010-01-26",1.5833,1.5833,1.4667,1.5333,67200.0],["2010-01-27",1.4333,1.5,1.3467,1.4367,36900.0],["2010-01-28",1.3667,1.4967,1.3333,1.4967,46800.0],["2010-01-29",1.5333,1.6667,1.5333,1.6667,75600.0],["2010-02-01",1.7333,1.7333,1.5033,1.6333,50700.0],["2010-02-02",1.6333,1.6333,1.6133,1.6133,4200.0],["2010-02-03",1.6333,1.6333,1.5667,1.6333,6900.0],["2010-02-04",1.5667,1.6333,1.5367,1.55,17100.0],["2010-02-05",1.5367,1.5833,1.4767,1.5,25500.0],["2010-02-08",1.4833,1.6,1.4833,1.5333,31500.0],["2010-02-09",1.5333,1.56,1.5033,1.5333,28200.0],["2010-02-10",1.0033,1.3167,1.0033,1.2667,1092000.0],["2010-02-11",1.3,1.3,1.2333,1.2333,149400.0],["2010-02-12",1.2333,1.2667,1.2333,1.2667,86700.0],["2010-02-16",1.2667,1.2667,1.1967,1.1967,266100.0],["2010-02-17",1.2333,1.2333,1.1833,1.2,76800.0],["2010-02-18",1.1967,1.2167,1.18,1.2,62100.0],["2010-02-19",1.2,1.2333,1.18,1.2167,154800.0],["2010-02-22",1.2167,1.2333,1.1733,1.1733,160800.0],["2010-02-23",1.2167,1.2167,1.1067,1.1467,98400.0],["2010-02-24",1.1467,1.1667,1.0333,1.1667,132000.0],["2010-02-25",1.15,1.1667,1.1333,1.1433,56400.0],["2010-02-26",1.1667,1.1667,1.12,1.1267,63000.0],["2010-03-01",1.1333,1.1333,1.0933,1.1333,97200.0],["2010-03-02",1.15,1.15,1.0767,1.1,282000.0],["2010-03-03",1.1167,1.1167,1.0667,1.09,251100.0],["2010-03-04",1.1667,1.1667,1.0667,1.0867,530400.0],["2010-03-05",1.1333,1.1333,1.0167,1.0333,171900.0],["2010-03-08",1.2133,1.2133,1.0367,1.04,202500.0],["2010-03-09",1.05,1.0667,0.9933,0.9933,219600.0],["2010-03-10",1.0333,1.0667,0.9767,1.0667,243000.0],["2010-03-11",1.06,1.1167,1.0167,1.1133,182400.0],["2010-03-12",1.1033,1.13,1.0833,1.1033,160500.0],["2010-03-15",1.1033,1.1033,1.05,1.0667,90600.0],["2010-03-16",1.0667,1.0667,1.04,1.05,47400.0],["2010-03-17",1.0367,1.0367,1.0167,1.0267,51000.0],["2010-03-18",1.0,1.0233,1.0,1.0067,38700.0],["2010-03-19",0.9833,1.0167,0.9733,0.9833,112800.0],["2010-03-22",1.0167,1.0167,0.9933,1.0,66000.0],["2010-03-23",1.0,1.02,0.9833,1.0067,82800.0],["2010-03-24",1.0333,1.2667,1.0167,1.1967,691200.0],["2010-03-25",1.2,1.2167,1.1833,1.1867,199500.0],["2010-03-26",1.17,1.17,1.0,1.11,86100.0],["2010-03-29",1.0967,1.0967,1.0233,1.0533,71400.0],["2010-03-30",1.04,1.0633,0.9967,1.0333,136800.0],["2010-03-31",1.14,1.14,1.02,1.0833,21900.0],["2010-04-01",1.0833,1.1,1.06,1.0833,50700.0],["2010-04-05",1.0833,1.2333,1.0733,1.2,447000.0],["2010-04-06",1.2,1.27,1.1667,1.27,233700.0],["2010-04-07",1.2833,1.3,1.18,1.23,247500.0],["2010-04-08",1.2333,1.2333,1.1667,1.1867,126300.0],["2010-04-09",1.35,1.35,1.24,1.3167,405600.0],["2010-04-12",1.38,1.4967,1.3333,1.4,874800.0],["2010-04-13",1.4,1.4367,1.36,1.36,202500.0],["2010-04-14",1.3667,1.43,1.34,1.3733,208800.0],["2010-04-15",1.3833,1.4,1.27,1.33,148200.0],["2010-04-16",1.3333,1.3333,1.27,1.3067,71400.0],["2010-04-19",1.2833,1.3167,1.23,1.23,262500.0],["2010-04-20",1.24,1.31,1.2133,1.2133,62100.0],["2010-04-21",1.2167,1.25,1.2,1.2167,93000.0],["2010-04-22",1.25,1.29,1.1833,1.2667,126600.0],["2010-04-23",1.27,1.3233,1.1833,1.2133,146100.0],["2010-04-26",1.23,1.23,1.05,1.0767,465600.0],["2010-04-27",1.1567,1.1567,1.07,1.07,191400.0],["2010-04-28",1.1367,1.1367,1.07,1.1233,45600.0],["2010-04-29",1.11,1.1267,1.07,1.0867,81900.0],["2010-04-30",1.09,1.1333,1.0833,1.0967,100500.0],["2010-05-03",1.1067,1.1267,1.0567,1.11,74400.0],["2010-05-04",1.1333,1.1633,1.0567,1.0667,49800.0],["2010-05-05",1.0667,1.16,1.0567,1.0967,80100.0],["2010-05-06",1.06,1.0733,0.99,1.0,184200.0],["2010-05-07",1.0,1.0567,0.9433,1.0,148800.0],["2010-05-10",1.0,1.1133,1.0,1.0533,209700.0],["2010-05-11",1.0667,1.1133,1.0333,1.0333,108000.0],["2010-05-12",1.0767,1.0833,1.0367,1.0833,95700.0],["2010-05-13",1.05,1.0667,0.8833,0.92,750600.0],["2010-05-14",0.92,0.9433,0.91,0.9133,130800.0],["2010-05-17",0.94,0.9467,0.9133,0.9467,84600.0],["2010-05-18",0.9933,1.0167,0.9467,0.9767,93900.0],["2010-05-19",0.97,0.97,0.9533,0.9533,63000.0],["2010-05-20",0.9467,0.95,0.9,0.9167,75300.0],["2010-05-21",0.9033,0.9633,0.84,0.9133,131700.0],["2010-05-24",0.9,0.9,0.8733,0.89,20100.0],["2010-05-25",0.89,0.89,0.8333,0.8533,59100.0],["2010-05-26",0.8533,0.86,0.8233,0.8267,65400.0],["2010-05-27",0.83,0.8333,0.7567,0.7967,94200.0],["2010-05-28",0.8133,0.8133,0.7667,0.7767,52800.0],["2010-06-01",0.7767,0.8,0.7667,0.7667,20400.0],["2010-06-02",0.76,0.8333,0.7533,0.7533,96000.0],["2010-06-03",0.7933,0.7967,0.7567,0.7567,30000.0],["2010-06-04",0.7533,0.7767,0.7333,0.7333,44700.0],["2010-06-07",0.7333,0.7333,0.6833,0.7,33600.0],["2010-06-08",0.7,0.7,0.61,0.6567,303300.0],["2010-06-09",0.6533,0.6767,0.6,0.6167,180300.0],["2010-06-10",0.6167,0.6633,0.6167,0.6167,70200.0],["2010-06-11",0.6167,0.6633,0.6167,0.6633,59100.0],["2010-06-14",0.6633,0.69,0.64,0.6633,91200.0],["2010-06-15",0.67,0.69,0.64,0.6667,27600.0],["2010-06-16",0.6667,0.67,0.6533,0.6667,22500.0],["2010-06-17",0.68,0.6833,0.6367,0.6367,33600.0],["2010-06-18",0.6433,0.6667,0.53,0.5533,221400.0],["2010-06-21",0.56,0.5933,0.5133,0.5133,107700.0],["2010-06-22",0.51,0.55,0.5,0.5033,153300.0],["2010-06-23",0.5367,0.5367,0.5133,0.52,40500.0],["2010-06-24",0.5133,0.53,0.4867,0.53,63300.0],["2010-06-25",0.53,0.6133,0.53,0.61,47700.0],["2010-06-28",0.61,0.6267,0.5767,0.6133,172500.0],["2010-06-29",0.6067,0.6067,0.5533,0.6,44100.0],["2010-06-30",0.5833,0.6133,0.58,0.61,125100.0],["2010-07-01",0.5867,0.6133,0.56,0.5733,108300.0],["2010-07-02",0.6667,0.6667,0.5833,0.5967,34500.0],["2010-07-06",0.61,0.64,0.5867,0.5867,36900.0],["2010-07-07",0.6,0.6167,0.5867,0.6,34200.0],["2010-07-08",0.6233,0.6667,0.6233,0.6467,56700.0],["2010-07-09",0.6467,0.6667,0.64,0.65,61500.0],["2010-07-12",0.65,0.6667,0.65,0.65,108600.0],["2010-07-13",0.6633,0.7167,0.65,0.6767,81300.0],["2010-07-14",0.68,0.8233,0.68,0.8,73500.0],["2010-07-15",0.81,0.9133,0.74,0.7833,83100.0],["2010-07-16",0.74,0.7533,0.6633,0.6733,133500.0],["2010-07-19",0.6733,0.7233,0.6733,0.6833,70500.0],["2010-07-20",0.65,0.6833,0.6467,0.6833,67800.0],["2010-07-21",0.6833,0.6833,0.6,0.6167,58500.0],["2010-07-22",0.6167,0.6633,0.6167,0.65,52500.0],["2010-07-23",0.65,0.6667,0.63,0.6667,20100.0],["2010-07-26",0.6667,0.6667,0.6167,0.64,28200.0],["2010-07-27",0.62,0.6667,0.62,0.6633,12600.0],["2010-07-28",0.6467,0.7033,0.62,0.6833,70500.0],["2010-07-29",0.7033,0.72,0.6267,0.72,33600.0],["2010-07-30",0.7267,0.7267,0.67,0.7167,12300.0],["2010-08-02",0.7167,0.7167,0.6833,0.7033,15300.0],["2010-08-03",0.7167,0.8167,0.7,0.76,18300.0],["2010-08-04",0.72,0.7667,0.7,0.7667,59400.0],["2010-08-05",0.7767,0.8167,0.7,0.8067,76200.0],["2010-08-06",0.78,0.8,0.76,0.78,28800.0],["2010-08-09",0.8133,0.8167,0.7367,0.7367,46800.0],["2010-08-10",0.7367,0.75,0.7333,0.7333,38700.0],["2010-08-11",0.7333,0.7433,0.7167,0.7433,27300.0],["2010-08-12",0.75,0.7667,0.6333,0.6333,229800.0],["2010-08-13",0.6533,0.6633,0.6167,0.65,72600.0],["2010-08-16",0.62,0.6533,0.5867,0.65,56100.0],["2010-08-17",0.6767,0.7567,0.65,0.6733,41100.0],["2010-08-18",0.5967,0.7133,0.5967,0.6667,25800.0],["2010-08-19",0.6667,0.68,0.6167,0.6533,59100.0],["2010-08-20",0.7267,0.73,0.6433,0.6667,22500.0],["2010-08-23",0.6667,0.6667,0.6033,0.65,35700.0],["2010-08-24",0.6633,0.6633,0.6167,0.6167,91800.0],["2010-08-25",0.6067,0.6267,0.6067,0.6167,15900.0],["2010-08-26",0.62,0.6267,0.62,0.6233,6900.0],["2010-08-27",0.6333,0.64,0.6,0.62,18000.0],["2010-08-30",0.6033,0.6167,0.58,0.5833,105600.0],["2010-08-31",0.5733,0.6167,0.56,0.56,61500.0],["2010-09-01",0.6067,0.6067,0.55,0.5667,66300.0],["2010-09-02",0.5667,0.5667,0.5467,0.5567,38100.0],["2010-09-03",0.5833,0.5833,0.55,0.55,21600.0],["2010-09-07",0.5467,0.5867,0.5333,0.5533,49500.0],["2010-09-08",0.5367,0.6033,0.5367,0.5833,18600.0],["2010-09-09",0.5867,0.59,0.56,0.5633,12000.0],["2010-09-10",0.5567,0.6667,0.4733,0.5367,201900.0],["2010-09-13",0.5433,0.5967,0.5333,0.5733,96300.0],["2010-09-14",0.5633,0.5633,0.5333,0.55,8700.0],["2010-09-15",0.58,0.58,0.5333,0.5433,11100.0],["2010-09-16",0.5367,0.5667,0.5167,0.5333,31800.0],["2010-09-17",0.5333,0.58,0.4567,0.4567,139200.0],["2010-09-20",0.4667,0.5333,0.4333,0.4533,225300.0],["2010-09-21",0.4633,0.47,0.45,0.45,77700.0],["2010-09-22",0.44,0.47,0.44,0.4667,41400.0],["2010-09-23",0.4667,0.4667,0.4467,0.45,67800.0],["2010-09-24",0.45,0.46,0.45,0.4567,35100.0],["2010-09-27",0.4567,0.4733,0.4433,0.4667,21900.0],["2010-09-28",0.46,0.4633,0.3867,0.4267,251400.0],["2010-09-29",0.44,0.45,0.42,0.45,89400.0],["2010-09-30",0.45,0.46,0.45,0.45,17400.0],["2010-10-01",0.4667,0.48,0.4667,0.4767,39900.0],["2010-10-04",0.4733,0.5333,0.45,0.4833,218700.0],["2010-10-05",0.4967,0.5,0.4533,0.4767,176100.0],["2010-10-06",0.4633,0.4733,0.4567,0.4733,103800.0],["2010-10-07",0.4733,0.4767,0.4667,0.4767,64200.0],["2010-10-08",0.4767,0.48,0.47,0.48,52800.0],["2010-10-11",0.47,0.4933,0.47,0.4733,14100.0],["2010-10-12",0.4767,0.49,0.4733,0.4833,25200.0],["2010-10-13",0.4833,0.5,0.4833,0.4967,107700.0],["2010-10-14",0.5,0.5,0.4833,0.4833,70800.0],["2010-10-15",0.4933,0.4933,0.4667,0.4733,81300.0],["2010-10-18",0.4833,0.4833,0.45,0.45,34200.0],["2010-10-19",0.46,0.48,0.4467,0.4767,23100.0],["2010-10-20",0.4833,0.4933,0.4533,0.4833,76500.0],["2010-10-21",0.4833,0.4867,0.4833,0.4867,40800.0],["2010-10-22",0.4933,0.5,0.4767,0.4933,44100.0],["2010-10-25",0.4933,0.55,0.4833,0.5167,160800.0],["2010-10-26",0.52,0.52,0.5033,0.5167,30600.0],["2010-10-27",0.51,0.52,0.4467,0.5,200700.0],["2010-10-28",0.4933,0.4933,0.4833,0.4833,1500.0],["2010-10-29",0.4867,0.49,0.46,0.4667,39900.0],["2010-11-01",0.4833,0.4833,0.45,0.4533,87000.0],["2010-11-02",0.4933,0.4933,0.4533,0.4733,132900.0],["2010-11-03",0.47,0.4767,0.45,0.46,81900.0],["2010-11-04",0.4833,0.4833,0.4533,0.4567,65100.0],["2010-11-05",0.4667,0.4733,0.45,0.45,108300.0],["2010-11-08",0.4667,0.48,0.4533,0.4733,70200.0],["2010-11-09",0.48,0.5067,0.4767,0.4867,129900.0],["2010-11-10",0.4767,0.4967,0.4567,0.4567,96300.0],["2010-11-11",0.3867,0.4167,0.29,0.29,2174700.0],["2010-11-12",0.3167,0.3167,0.3,0.3067,387600.0],["2010-11-15",0.3267,0.3267,0.25,0.25,583500.0],["2010-11-16",0.2533,0.2567,0.1867,0.2133,883500.0],["2010-11-17",0.2,0.2267,0.1933,0.1933,381600.0],["2010-11-18",0.1867,0.21,0.1833,0.2,403500.0],["2010-11-19",0.21,0.22,0.2033,0.2067,139200.0],["2010-11-22",0.2067,0.21,0.1933,0.2067,117000.0],["2010-11-23",0.2067,0.22,0.2033,0.22,162000.0],["2010-11-24",0.2567,0.2733,0.2233,0.2667,361500.0],["2010-11-26",0.2667,0.2667,0.25,0.26,177600.0],["2010-11-29",0.2533,0.26,0.23,0.26,183000.0],["2010-11-30",0.25,0.25,0.2267,0.2467,203100.0],["2010-12-01",0.2667,0.2667,0.2233,0.2267,157200.0],["2010-12-02",0.2333,0.2467,0.23,0.2367,75600.0],["2010-12-03",0.2467,0.2467,0.2033,0.2267,167400.0],["2010-12-06",0.2267,0.2267,0.1933,0.2167,228600.0],["2010-12-07",0.2267,0.2267,0.2,0.2067,113100.0],["2010-12-08",0.2,0.2067,0.1933,0.1933,120300.0],["2010-12-09",0.2067,0.21,0.1933,0.2,91200.0],["2010-12-10",0.2067,0.2233,0.1967,0.2067,148800.0],["2010-12-13",0.2167,0.22,0.2,0.2,56400.0],["2010-12-14",0.1933,0.2067,0.1667,0.18,389100.0],["2010-12-15",0.18,0.19,0.1733,0.18,64800.0],["2010-12-16",0.1967,0.2,0.1767,0.1933,75300.0],["2010-12-17",0.1933,0.21,0.1833,0.21,209100.0],["2010-12-20",0.2,0.2133,0.2,0.2067,79200.0],["2010-12-21",0.2067,0.22,0.2067,0.2167,95100.0],["2010-12-22",0.2133,0.2133,0.1933,0.2067,77700.0],["2010-12-23",0.1933,0.1933,0.12,0.1233,1996800.0],["2010-12-27",0.1333,0.1333,0.1067,0.1167,362100.0],["2010-12-28",0.1167,0.13,0.1167,0.1267,244800.0],["2010-12-29",0.1233,0.14,0.1233,0.14,387600.0],["2010-12-30",0.14,0.15,0.1367,0.1367,378900.0],["2010-12-31",0.14,0.1467,0.1333,0.14,473700.0],["2011-01-03",0.1533,0.1533,0.1167,0.1267,207600.0],["2011-01-04",0.1267,0.14,0.1233,0.1267,95100.0],["2011-01-05",0.1267,0.15,0.1233,0.13,182100.0],["2011-01-06",0.13,0.1467,0.13,0.1333,69600.0],["2011-01-07",0.1333,0.1333,0.1267,0.13,53100.0],["2011-01-10",0.1467,0.1467,0.1267,0.1433,242400.0],["2011-01-11",0.1433,0.1433,0.12,0.13,272100.0],["2011-01-12",0.1467,0.1467,0.1267,0.1267,49500.0],["2011-01-13",0.1267,0.1333,0.1233,0.1333,72000.0],["2011-01-14",0.1333,0.1433,0.13,0.1333,69000.0],["2011-01-18",0.13,0.1433,0.0767,0.0967,972300.0],["2011-01-19",0.1133,0.1267,0.08,0.0833,701400.0],["2011-01-20",0.0933,0.11,0.0767,0.08,93000.0],["2011-01-21",0.1033,0.1033,0.08,0.0833,19800.0],["2011-01-24",0.1267,0.1267,0.0833,0.0933,158400.0],["2011-01-25",0.0833,0.0967,0.08,0.0933,228000.0],["2011-01-26",0.0933,0.0933,0.08,0.09,81600.0],["2011-01-27",0.0967,0.0967,0.0967,0.0967,87300.0],["2011-01-28",0.0867,0.1333,0.0833,0.0867,129300.0],["2011-01-31",0.14,0.14,0.0867,0.1067,172800.0],["2011-02-01",0.1167,0.1167,0.0867,0.1067,62400.0],["2011-02-02",0.0867,0.09,0.0867,0.09,14100.0],["2011-02-03",0.09,0.1067,0.09,0.09,36300.0],["2011-02-04",0.09,0.1067,0.09,0.09,32400.0],["2011-02-07",0.11,0.11,0.09,0.1033,55500.0],["2011-02-08",0.09,0.1067,0.09,0.1033,111600.0],["2011-02-09",0.1,0.1067,0.1,0.1,38400.0],["2011-02-10",0.1067,0.11,0.1033,0.1067,57900.0],["2011-02-11",0.1067,0.1167,0.1067,0.11,63600.0],["2011-02-14",0.1133,0.1267,0.1067,0.1067,299100.0],["2011-02-15",0.1167,0.12,0.1067,0.11,86700.0],["2011-02-16",0.1067,0.12,0.1067,0.12,105900.0],["2011-02-17",0.1267,0.1333,0.1167,0.12,524400.0],["2011-02-18",0.1333,0.1333,0.1167,0.1167,86100.0],["2011-02-22",0.12,0.1333,0.1067,0.12,81000.0],["2011-02-23",0.12,0.13,0.1167,0.1167,123900.0],["2011-02-24",0.1133,0.12,0.1133,0.1133,57000.0],["2011-02-25",0.1067,0.1133,0.1067,0.11,147900.0],["2011-02-28",0.1067,0.12,0.1067,0.1067,63000.0],["2011-03-01",0.12,0.12,0.1067,0.1067,19500.0],["2011-03-02",0.12,0.13,0.1167,0.13,97500.0],["2011-03-03",0.1333,0.1333,0.12,0.1267,336600.0],["2011-03-04",0.1233,0.1367,0.11,0.1333,280800.0],["2011-03-07",0.14,0.2,0.1333,0.2,669000.0],["2011-03-08",0.2,0.3233,0.15,0.17,276000.0],["2011-03-09",0.2,0.2,0.1367,0.1767,118500.0],["2011-03-10",0.1767,0.1833,0.1367,0.1667,87900.0],["2011-03-11",0.1333,0.15,0.1267,0.1333,245400.0],["2011-03-14",0.1267,0.1833,0.1167,0.1667,316800.0],["2011-03-15",0.1467,0.1733,0.13,0.15,247500.0],["2011-03-16",0.16,0.1667,0.12,0.1567,23700.0],["2011-03-17",0.1667,0.1667,0.12,0.1633,85800.0],["2011-03-18",0.12,0.16,0.12,0.1567,70500.0],["2011-03-21",0.1567,0.1567,0.1267,0.1267,14700.0],["2011-03-22",0.1267,0.1267,0.1267,0.1267,36300.0],["2011-03-23",0.1567,0.1567,0.13,0.1533,41100.0],["2011-03-24",0.1533,0.1533,0.13,0.1533,51900.0],["2011-03-25",0.1233,0.1533,0.1233,0.1533,99600.0],["2011-03-28",0.16,0.16,0.1333,0.1433,103500.0],["2011-03-29",0.16,0.16,0.1333,0.1567,57300.0],["2011-03-30",0.1567,0.1567,0.1433,0.1433,43500.0],["2011-03-31",0.1567,0.1567,0.1167,0.13,255000.0],["2011-04-01",0.12,0.15,0.12,0.15,33600.0],["2011-04-04",0.15,0.15,0.1233,0.1267,56100.0],["2011-04-05",0.1267,0.1333,0.1267,0.1267,19500.0],["2011-04-06",0.12,0.1333,0.12,0.1333,90000.0],["2011-04-07",0.14,0.14,0.12,0.14,27000.0],["2011-04-08",0.12,0.14,0.12,0.14,41100.0],["2011-04-11",0.14,0.14,0.12,0.14,32100.0],["2011-04-12",0.1233,0.14,0.1233,0.1367,22800.0],["2011-04-13",0.14,0.14,0.14,0.14,59700.0],["2011-04-14",0.1233,0.14,0.1233,0.1233,108300.0],["2011-04-15",0.1233,0.1367,0.12,0.12,22200.0],["2011-04-18",0.1233,0.1367,0.12,0.1233,38400.0],["2011-04-19",0.1333,0.1333,0.12,0.1233,66000.0],["2011-04-20",0.1333,0.1333,0.1267,0.1267,27900.0],["2011-04-21",0.1267,0.1267,0.1267,0.1267,3300.0],["2011-04-25",0.1167,0.1267,0.1167,0.12,83700.0],["2011-04-26",0.0867,0.12,0.0867,0.1133,26400.0],["2011-04-27",0.0867,0.12,0.0867,0.0933,104400.0],["2011-04-28",0.0933,0.1,0.0933,0.0967,65400.0],["2011-04-29",0.0967,0.1,0.0867,0.1,87000.0],["2011-05-02",0.0867,0.0967,0.0867,0.09,79500.0],["2011-05-03",0.0867,0.0967,0.0867,0.0867,155400.0],["2011-05-04",0.0833,0.09,0.0833,0.0833,7200.0],["2011-05-05",0.0833,0.0967,0.0833,0.0967,51600.0],["2011-05-06",0.0967,0.0967,0.07,0.09,48000.0],["2011-05-09",0.1133,0.1133,0.08,0.0867,30300.0],["2011-05-10",0.0867,0.0967,0.0667,0.0967,21600.0],["2011-05-11",0.0667,0.0967,0.0667,0.0767,166800.0],["2011-05-12",0.0767,0.0933,0.0733,0.0733,105600.0],["2011-05-13",0.07,0.1133,0.07,0.1,77400.0],["2011-05-16",0.1,0.1133,0.1,0.1133,36000.0],["2011-05-17",0.1133,0.1133,0.1133,0.1133,126900.0],["2011-05-18",0.0767,0.1133,0.0767,0.1,118500.0],["2011-05-19",0.1,0.1,0.0833,0.0933,32100.0],["2011-05-20",0.1,0.1,0.1,0.1,56700.0],["2011-05-23",0.1133,0.1133,0.0867,0.0867,12000.0],["2011-05-24",0.09,0.1133,0.0867,0.1,66000.0],["2011-05-25",0.0867,0.1033,0.0867,0.1,37800.0],["2011-05-26",0.0867,0.0933,0.0867,0.0867,138000.0],["2011-05-27",0.0867,0.09,0.0767,0.0833,14400.0],["2011-05-31",0.1,0.1033,0.0767,0.1033,54600.0],["2011-06-01",0.1033,0.1033,0.0933,0.0933,34200.0],["2011-06-02",0.1067,0.1067,0.0933,0.1,46500.0],["2011-06-03",0.0833,0.0833,0.0833,0.0833,3000.0],["2011-06-06",0.0833,0.1067,0.0667,0.1067,30000.0],["2011-06-07",0.0767,0.1067,0.0767,0.0833,21300.0],["2011-06-08",0.0833,0.0833,0.0833,0.0833,300.0],["2011-06-09",0.0867,0.0867,0.0867,0.0867,9600.0],["2011-06-10",0.09,0.0933,0.0867,0.0867,9600.0],["2011-06-13",0.1,0.1,0.1,0.1,15000.0],["2011-06-14",0.0867,0.1067,0.0867,0.1067,4500.0],["2011-06-15",0.1067,0.1067,0.1067,0.1067,18300.0],["2011-06-16",0.0867,0.0867,0.0867,0.0867,3600.0],["2011-06-17",0.08,0.0933,0.08,0.0933,55800.0],["2011-06-20",0.0767,0.08,0.0767,0.08,21600.0],["2011-06-21",0.08,0.1067,0.08,0.08,87000.0],["2011-06-22",0.08,0.0833,0.08,0.0833,8100.0],["2011-06-23",0.1,0.1067,0.0933,0.1033,164400.0],["2011-06-24",0.1067,0.1067,0.0833,0.1067,15900.0],["2011-06-27",0.1067,0.11,0.08,0.11,50400.0],["2011-06-28",0.0833,0.11,0.0833,0.0933,27900.0],["2011-06-29",0.0933,0.0933,0.0933,0.0933,0.0],["2011-06-30",0.11,0.11,0.1,0.1067,48000.0],["2011-07-01",0.0933,0.1133,0.0933,0.1,63900.0],["2011-07-05",0.0933,0.1233,0.0933,0.1233,71100.0],["2011-07-06",0.1,0.1233,0.1,0.1233,9900.0],["2011-07-07",0.1,0.11,0.1,0.1067,22800.0],["2011-07-08",0.1,0.1067,0.1,0.1067,1200.0],["2011-07-11",0.1067,0.1233,0.1067,0.1233,48600.0],["2011-07-12",0.1,0.1233,0.1,0.1233,74400.0],["2011-07-13",0.1233,0.1233,0.1233,0.1233,0.0],["2011-07-14",0.1233,0.1233,0.1233,0.1233,0.0],["2011-07-15",0.12,0.12,0.12,0.12,22500.0],["2011-07-18",0.12,0.12,0.12,0.12,0.0],["2011-07-19",0.1033,0.12,0.1,0.1,63300.0],["2011-07-20",0.1,0.12,0.1,0.12,111300.0],["2011-07-21",0.1,0.12,0.1,0.12,40200.0],["2011-07-22",0.1,0.1,0.1,0.1,3600.0],["2011-07-25",0.1033,0.1033,0.1033,0.1033,24600.0],["2011-07-26",0.1033,0.12,0.1033,0.12,6300.0],["2011-07-27",0.11,0.1133,0.1,0.1067,36900.0],["2011-07-28",0.1133,0.1133,0.1133,0.1133,13500.0],["2011-07-29",0.1,0.1033,0.0967,0.1033,64800.0],["2011-08-01",0.1067,0.1133,0.1,0.1133,27600.0],["2011-08-02",0.1133,0.1133,0.0967,0.0967,33300.0],["2011-08-03",0.0967,0.1133,0.0967,0.1133,8400.0],["2011-08-04",0.0967,0.0967,0.0967,0.0967,7200.0],["2011-08-05",0.1,0.1,0.0833,0.1,72300.0],["2011-08-08",0.1,0.1,0.0667,0.0667,466200.0],["2011-08-09",0.07,0.0767,0.0467,0.0767,539700.0],["2011-08-10",0.0767,0.0767,0.0767,0.0767,73200.0],["2011-08-11",0.0767,0.0767,0.0667,0.0733,83700.0],["2011-08-12",0.0733,0.0767,0.0667,0.0667,75900.0],["2011-08-15",0.0667,0.0667,0.0667,0.0667,3000.0],["2011-08-16",0.0733,0.0767,0.07,0.07,4200.0],["2011-08-17",0.0767,0.0767,0.0767,0.0767,6600.0],["2011-08-18",0.0667,0.0767,0.0667,0.0667,58800.0],["2011-08-19",0.0667,0.0667,0.06,0.06,17100.0],["2011-08-22",0.06,0.0767,0.0567,0.0767,7800.0],["2011-08-23",0.0767,0.0767,0.0667,0.07,50700.0],["2011-08-24",0.0767,0.0767,0.0667,0.0667,24600.0],["2011-08-25",0.0733,0.0767,0.0667,0.0767,36300.0],["2011-08-26",0.0767,0.0767,0.0767,0.0767,33300.0],["2011-08-29",0.0667,0.0767,0.0667,0.0667,22200.0],["2011-08-30",0.0833,0.0933,0.0833,0.0933,15600.0],["2011-08-31",0.0667,0.1167,0.0667,0.1167,59700.0],["2011-09-01",0.1167,0.1167,0.0733,0.1033,34500.0],["2011-09-02",0.1033,0.1033,0.1033,0.1033,1500.0],["2011-09-06",0.0767,0.0867,0.0767,0.0833,31500.0],["2011-09-07",0.0833,0.0833,0.0833,0.0833,3900.0],["2011-09-08",0.0833,0.0833,0.0833,0.0833,25800.0],["2011-09-09",0.0833,0.0833,0.0733,0.0733,33300.0],["2011-09-12",0.0733,0.0733,0.0733,0.0733,1200.0],["2011-09-13",0.0733,0.0733,0.0733,0.0733,6600.0],["2011-09-14",0.0733,0.0733,0.0733,0.0733,5700.0],["2011-09-15",0.0733,0.0733,0.0733,0.0733,16500.0],["2011-09-16",0.0733,0.0733,0.0733,0.0733,9000.0],["2011-09-19",0.0733,0.1,0.0733,0.1,900.0],["2011-09-20",0.1,0.1,0.0733,0.0733,9300.0],["2011-09-21",0.0733,0.0733,0.0733,0.0733,2100.0],["2011-09-22",0.0733,0.0733,0.0733,0.0733,46800.0],["2011-09-23",0.0733,0.0733,0.0733,0.0733,0.0],["2011-09-26",0.0667,0.0667,0.0667,0.0667,19800.0],["2011-09-27",0.07,0.0733,0.07,0.0733,10200.0],["2011-09-28",0.0733,0.0733,0.0667,0.0667,65400.0],["2011-09-29",0.06,0.1,0.06,0.1,2400.0],["2011-09-30",0.0633,0.0667,0.06,0.06,11100.0],["2011-10-03",0.0933,0.0933,0.0667,0.0667,3600.0],["2011-10-04",0.06,0.0933,0.0567,0.0933,9600.0],["2011-10-05",0.0567,0.0567,0.0567,0.0567,5700.0],["2011-10-06",0.0633,0.0633,0.05,0.05,2100.0],["2011-10-07",0.0933,0.0933,0.05,0.05,14100.0],["2011-10-10",0.05,0.05,0.05,0.05,0.0],["2011-10-11",0.0533,0.09,0.0533,0.0533,8100.0],["2011-10-12",0.05,0.08,0.0467,0.08,3000.0],["2011-10-13",0.08,0.0833,0.0667,0.0667,48000.0],["2011-10-14",0.0933,0.0933,0.08,0.08,75000.0],["2011-10-17",0.08,0.0933,0.08,0.0933,11100.0],["2011-10-18",0.0933,0.0933,0.0867,0.0867,38100.0],["2011-10-19",0.0867,0.09,0.0567,0.09,13500.0],["2011-10-20",0.09,0.09,0.09,0.09,0.0],["2011-10-21",0.09,0.09,0.0567,0.09,63900.0],["2011-10-24",0.0933,0.0933,0.0833,0.0933,28800.0],["2011-10-25",0.0933,0.0933,0.0667,0.09,90300.0],["2011-10-26",0.0933,0.0933,0.0833,0.0833,9600.0],["2011-10-27",0.0833,0.0833,0.0833,0.0833,23400.0],["2011-10-28",0.0833,0.0933,0.06,0.0933,12600.0],["2011-10-31",0.0933,0.0933,0.06,0.09,64800.0],["2011-11-01",0.09,0.09,0.0667,0.09,23400.0],["2011-11-02",0.0933,0.0933,0.09,0.0933,83100.0],["2011-11-03",0.0933,0.0933,0.0833,0.0833,79800.0],["2011-11-04",0.0833,0.0933,0.0833,0.0833,55800.0],["2011-11-07",0.1,0.1,0.0833,0.0833,18600.0],["2011-11-08",0.0833,0.0833,0.0833,0.0833,1200.0],["2011-11-09",0.0833,0.0833,0.07,0.07,10200.0],["2011-11-10",0.0833,0.1,0.0733,0.1,45900.0],["2011-11-11",0.1,0.1,0.0867,0.0867,7200.0],["2011-11-14",0.07,0.1,0.07,0.1,1200.0],["2011-11-15",0.1,0.1,0.07,0.0733,19500.0],["2011-11-16",0.0833,0.1,0.07,0.1,31200.0],["2011-11-17",0.1,0.1,0.0767,0.08,19500.0],["2011-11-18",0.0833,0.0833,0.0833,0.0833,9600.0],["2011-11-21",0.0833,0.0833,0.0767,0.08,38700.0],["2011-11-22",0.0767,0.1,0.0767,0.1,1800.0],["2011-11-23",0.0767,0.0767,0.0767,0.0767,52500.0],["2011-11-25",0.0767,0.0767,0.0767,0.0767,0.0],["2011-11-28",0.0767,0.0767,0.0767,0.0767,0.0],["2011-11-29",0.0967,0.0967,0.0833,0.0833,27000.0],["2011-11-30",0.0767,0.0833,0.0767,0.0833,19800.0],["2011-12-01",0.0767,0.1,0.0767,0.0767,47400.0],["2011-12-02",0.0767,0.0933,0.0767,0.0933,15900.0],["2011-12-05",0.0767,0.0933,0.0767,0.09,164400.0],["2011-12-06",0.0767,0.0933,0.0767,0.0867,28200.0],["2011-12-07",0.0833,0.0833,0.0833,0.0833,13500.0],["2011-12-08",0.0767,0.0833,0.0767,0.0767,5100.0],["2011-12-09",0.0767,0.0833,0.0767,0.08,96300.0],["2011-12-12",0.0967,0.0967,0.0767,0.0767,2400.0],["2011-12-13",0.0767,0.0767,0.0767,0.0767,300.0],["2011-12-14",0.0767,0.0767,0.0767,0.0767,23100.0],["2011-12-15",0.07,0.0967,0.07,0.0967,3300.0],["2011-12-16",0.07,0.0967,0.07,0.0967,11700.0],["2011-12-19",0.0833,0.0967,0.07,0.0967,42000.0],["2011-12-20",0.0967,0.0967,0.0667,0.0667,68400.0],["2011-12-21",0.0667,0.0967,0.0667,0.0967,6000.0],["2011-12-22",0.0833,0.0967,0.0667,0.07,51300.0],["2011-12-23",0.07,0.07,0.07,0.07,3900.0],["2011-12-27",0.07,0.0967,0.07,0.07,27000.0],["2011-12-28",0.07,0.0967,0.07,0.07,18900.0],["2011-12-29",0.0767,0.0767,0.07,0.07,42900.0],["2011-12-30",0.0667,0.0967,0.0667,0.07,63000.0],["2012-01-03",0.07,0.0967,0.07,0.0967,6900.0],["2012-01-04",0.0867,0.0867,0.0867,0.0867,5100.0],["2012-01-05",0.0933,0.0933,0.0667,0.0933,27000.0],["2012-01-06",0.0933,0.0933,0.0933,0.0933,0.0],["2012-01-09",0.0833,0.0833,0.0833,0.0833,3000.0],["2012-01-10",0.0933,0.0933,0.0933,0.0933,1200.0],["2012-01-11",0.0667,0.0933,0.0667,0.0933,8100.0],["2012-01-12",0.0933,0.0933,0.0933,0.0933,7500.0],["2012-01-13",0.0667,0.0933,0.0667,0.0933,8700.0],["2012-01-17",0.0933,0.0933,0.0667,0.07,22500.0],["2012-01-18",0.0933,0.0933,0.0733,0.0733,10500.0],["2012-01-19",0.0733,0.0733,0.0733,0.0733,600.0],["2012-01-20",0.0667,0.0667,0.0667,0.0667,3000.0],["2012-01-23",0.0867,0.0933,0.0667,0.0833,92100.0],["2012-01-24",0.0933,0.0967,0.0933,0.0967,96300.0],["2012-01-25",0.0967,0.0967,0.0667,0.0667,15900.0],["2012-01-26",0.0667,0.1,0.0667,0.1,85200.0],["2012-01-27",0.1,0.1,0.1,0.1,0.0],["2012-01-30",0.0733,0.0967,0.0733,0.0967,22500.0],["2012-01-31",0.07,0.0967,0.07,0.0967,13800.0],["2012-02-01",0.0967,0.0967,0.0733,0.0967,81900.0],["2012-02-02",0.0833,0.0967,0.0833,0.0967,18000.0],["2012-02-03",0.0967,0.0967,0.0967,0.0967,15000.0],["2012-02-06",0.0767,0.0967,0.0767,0.0967,31500.0],["2012-02-07",0.0967,0.1,0.0767,0.0967,30600.0],["2012-02-08",0.08,0.08,0.08,0.08,600.0],["2012-02-09",0.08,0.08,0.08,0.08,600.0],["2012-02-10",0.0767,0.0867,0.0767,0.0867,6000.0],["2012-02-13",0.0733,0.1,0.0733,0.1,9300.0],["2012-02-14",0.1,0.1,0.0767,0.0767,3900.0],["2012-02-15",0.0767,0.0767,0.0767,0.0767,0.0],["2012-02-16",0.0767,0.0767,0.0767,0.0767,0.0],["2012-02-17",0.0767,0.0767,0.0767,0.0767,3600.0],["2012-02-21",0.0767,0.1,0.0767,0.1,24000.0],["2012-02-22",0.0767,0.0767,0.0767,0.0767,300.0],["2012-02-23",0.0767,0.09,0.0767,0.0833,62400.0],["2012-02-24",0.0867,0.1,0.0867,0.0867,27000.0],["2012-02-27",0.0867,0.1,0.0867,0.1,45900.0],["2012-02-28",0.1,0.1,0.0767,0.0767,24300.0],["2012-02-29",0.0833,0.0833,0.0833,0.0833,21600.0],["2012-03-01",0.08,0.1,0.0767,0.1,21000.0],["2012-03-02",0.08,0.0967,0.08,0.0967,15300.0],["2012-03-05",0.08,0.08,0.08,0.08,2400.0],["2012-03-06",0.08,0.0967,0.08,0.0967,2100.0],["2012-03-07",0.0933,0.0967,0.08,0.0967,43200.0],["2012-03-08",0.0967,0.0967,0.0833,0.0833,23100.0],["2012-03-09",0.0833,0.0833,0.0833,0.0833,900.0],["2012-03-12",0.0833,0.0833,0.0833,0.0833,0.0],["2012-03-13",0.0967,0.0967,0.0833,0.0833,6000.0],["2012-03-14",0.0833,0.0967,0.0833,0.09,22200.0],["2012-03-15",0.0833,0.0967,0.0833,0.0967,81900.0],["2012-03-16",0.0967,0.0967,0.09,0.0967,99900.0],["2012-03-19",0.0967,0.1,0.0833,0.1,163200.0],["2012-03-20",0.1,0.15,0.1,0.15,203400.0],["2012-03-21",0.14,0.15,0.1,0.15,61500.0],["2012-03-22",0.0867,0.15,0.0867,0.1333,64200.0],["2012-03-23",0.1333,0.1333,0.1033,0.1033,7800.0],["2012-03-26",0.1033,0.1333,0.1,0.1167,82800.0],["2012-03-27",0.1333,0.1333,0.1333,0.1333,900.0],["2012-03-28",0.1033,0.1333,0.1033,0.1333,3900.0],["2012-03-29",0.1333,0.1333,0.1167,0.1167,3900.0],["2012-03-30",0.1333,0.1333,0.1333,0.1333,2700.0],["2012-04-02",0.15,0.15,0.1167,0.1333,10500.0],["2012-04-03",0.1067,0.15,0.1067,0.15,13800.0],["2012-04-04",0.11,0.15,0.11,0.11,34200.0],["2012-04-05",0.1067,0.1067,0.1067,0.1067,4500.0],["2012-04-09",0.15,0.15,0.1333,0.1333,12900.0],["2012-04-10",0.11,0.1333,0.1067,0.13,28500.0],["2012-04-11",0.1067,0.1333,0.1067,0.1333,18300.0],["2012-04-12",0.1333,0.1333,0.1067,0.1333,83700.0],["2012-04-13",0.1333,0.1333,0.1067,0.1333,54300.0],["2012-04-16",0.1133,0.1333,0.1,0.1133,357900.0],["2012-04-17",0.1267,0.1267,0.0833,0.12,54900.0],["2012-04-18",0.12,0.12,0.12,0.12,600.0],["2012-04-19",0.12,0.12,0.12,0.12,900.0],["2012-04-20",0.12,0.12,0.12,0.12,4200.0],["2012-04-23",0.0733,0.1,0.0733,0.0867,117300.0],["2012-04-24",0.12,0.12,0.0867,0.0867,1500.0],["2012-04-25",0.12,0.12,0.1067,0.1067,9000.0],["2012-04-26",0.09,0.1167,0.0867,0.09,8700.0],["2012-04-27",0.09,0.09,0.09,0.09,0.0],["2012-04-30",0.09,0.09,0.09,0.09,37500.0],["2012-05-01",0.09,0.1233,0.09,0.1233,12000.0],["2012-05-02",0.1133,0.1167,0.1133,0.1167,18000.0],["2012-05-03",0.0933,0.11,0.0933,0.1067,43200.0],["2012-05-04",0.0933,0.1067,0.09,0.1067,46800.0],["2012-05-07",0.1067,0.1167,0.0933,0.1167,103500.0],["2012-05-08",0.1233,0.1233,0.1,0.1233,36300.0],["2012-05-09",0.13,0.13,0.1,0.1,2100.0],["2012-05-10",0.1233,0.1233,0.1,0.1,4200.0],["2012-05-11",0.11,0.11,0.1,0.1,45000.0],["2012-05-14",0.1267,0.1267,0.1,0.1,4200.0],["2012-05-15",0.13,0.13,0.1,0.1033,7200.0],["2012-05-16",0.1,0.1233,0.1,0.1233,24000.0],["2012-05-17",0.0967,0.12,0.0933,0.0967,12600.0],["2012-05-18",0.12,0.12,0.0933,0.1067,22200.0],["2012-05-21",0.1033,0.1133,0.1033,0.1033,12000.0],["2012-05-22",0.1133,0.12,0.0933,0.11,58800.0],["2012-05-23",0.11,0.1267,0.0933,0.12,27300.0],["2012-05-24",0.1167,0.1167,0.1167,0.1167,24600.0],["2012-05-25",0.1267,0.1267,0.1267,0.1267,2400.0],["2012-05-29",0.13,0.13,0.1267,0.1267,17100.0],["2012-05-30",0.1033,0.1033,0.1033,0.1033,3900.0],["2012-05-31",0.1033,0.1267,0.1033,0.1267,40800.0],["2012-06-01",0.12,0.12,0.12,0.12,5400.0],["2012-06-04",0.12,0.12,0.12,0.12,0.0],["2012-06-05",0.1267,0.1267,0.1,0.1233,38100.0],["2012-06-06",0.1233,0.1233,0.1233,0.1233,0.0],["2012-06-07",0.1233,0.1233,0.1233,0.1233,0.0],["2012-06-08",0.1033,0.1233,0.0867,0.1233,7500.0],["2012-06-11",0.1067,0.1233,0.1067,0.1233,4500.0],["2012-06-12",0.1033,0.1233,0.1033,0.1233,20100.0],["2012-06-13",0.1,0.1233,0.1,0.1233,22800.0],["2012-06-14",0.1167,0.1167,0.1033,0.1167,25500.0],["2012-06-15",0.1233,0.1233,0.1167,0.1167,19800.0],["2012-06-18",0.1233,0.1233,0.11,0.1233,36600.0],["2012-06-19",0.1233,0.1233,0.11,0.1233,7200.0],["2012-06-20",0.1,0.1233,0.1,0.1033,8400.0],["2012-06-21",0.1033,0.1233,0.1033,0.1233,59400.0],["2012-06-22",0.1233,0.1233,0.11,0.1233,6600.0],["2012-06-25",0.1233,0.1233,0.11,0.1233,32400.0],["2012-06-26",0.1233,0.13,0.1,0.13,97800.0],["2012-06-27",0.1267,0.13,0.1033,0.13,15900.0],["2012-06-28",0.13,0.13,0.1167,0.13,28200.0],["2012-06-29",0.13,0.1333,0.1167,0.1333,25200.0],["2012-07-02",0.1333,0.1333,0.1333,0.1333,0.0],["2012-07-03",0.1167,0.1333,0.1067,0.1333,21600.0],["2012-07-05",0.1333,0.1333,0.1067,0.1067,21000.0],["2012-07-06",0.11,0.1333,0.1,0.1333,7800.0],["2012-07-09",0.1333,0.1333,0.1333,0.1333,9600.0],["2012-07-10",0.1333,0.1333,0.1333,0.1333,1500.0],["2012-07-11",0.13,0.13,0.1,0.11,13500.0],["2012-07-12",0.13,0.13,0.13,0.13,6000.0],["2012-07-13",0.1167,0.13,0.1167,0.1167,40200.0],["2012-07-16",0.1133,0.1333,0.1133,0.1133,8100.0],["2012-07-17",0.1133,0.1133,0.1133,0.1133,16800.0],["2012-07-18",0.1333,0.1333,0.1333,0.1333,4500.0],["2012-07-19",0.1167,0.1333,0.1167,0.1333,8700.0],["2012-07-20",0.1333,0.1333,0.1333,0.1333,1800.0],["2012-07-23",0.1133,0.1333,0.1133,0.1133,5700.0],["2012-07-24",0.1267,0.1267,0.1167,0.1167,18900.0],["2012-07-25",0.1133,0.1333,0.1133,0.1333,4500.0],["2012-07-26",0.1333,0.1333,0.1333,0.1333,0.0],["2012-07-27",0.1133,0.1333,0.1133,0.1333,6000.0],["2012-07-30",0.1133,0.1133,0.1133,0.1133,600.0],["2012-07-31",0.1167,0.1333,0.1133,0.13,67500.0],["2012-08-01",0.13,0.13,0.13,0.13,0.0],["2012-08-02",0.13,0.13,0.13,0.13,0.0],["2012-08-03",0.1133,0.13,0.1133,0.1133,126600.0],["2012-08-06",0.11,0.1333,0.11,0.1133,18000.0],["2012-08-07",0.1033,0.1333,0.1033,0.1333,2700.0],["2012-08-08",0.1333,0.1333,0.1,0.13,9000.0],["2012-08-09",0.1067,0.1167,0.1,0.1167,6300.0],["2012-08-10",0.1067,0.13,0.1067,0.13,7200.0],["2012-08-13",0.1067,0.1067,0.1067,0.1067,4800.0],["2012-08-14",0.1067,0.13,0.1067,0.1067,8700.0],["2012-08-15",0.13,0.13,0.1067,0.13,6300.0],["2012-08-16",0.1067,0.13,0.1067,0.13,4800.0],["2012-08-17",0.1133,0.13,0.1133,0.13,2100.0],["2012-08-20",0.13,0.13,0.1167,0.1167,2100.0],["2012-08-21",0.13,0.13,0.13,0.13,11400.0],["2012-08-22",0.13,0.13,0.1167,0.13,6300.0],["2012-08-23",0.1133,0.13,0.1133,0.13,3300.0],["2012-08-24",0.1167,0.13,0.1167,0.13,6300.0],["2012-08-27",0.13,0.13,0.13,0.13,0.0],["2012-08-28",0.1167,0.13,0.1,0.1,152400.0],["2012-08-29",0.1067,0.1267,0.1067,0.1267,102300.0],["2012-08-30",0.1167,0.1167,0.1,0.1,56100.0],["2012-08-31",0.1,0.1233,0.0867,0.1167,183000.0],["2012-09-04",0.1267,0.1267,0.1267,0.1267,1500.0],["2012-09-05",0.0967,0.1233,0.0967,0.1233,11700.0],["2012-09-06",0.1233,0.1233,0.1,0.1233,3900.0],["2012-09-07",0.1233,0.1233,0.1233,0.1233,0.0],["2012-09-10",0.1,0.1233,0.0967,0.1233,364200.0],["2012-09-11",0.0867,0.1233,0.0867,0.12,4800.0],["2012-09-12",0.0967,0.12,0.0967,0.12,4500.0],["2012-09-13",0.0967,0.12,0.0967,0.1167,67200.0],["2012-09-14",0.0867,0.1167,0.0867,0.1167,7500.0],["2012-09-17",0.0933,0.0933,0.0933,0.0933,4500.0],["2012-09-18",0.0933,0.1167,0.0933,0.1167,24900.0],["2012-09-19",0.0733,0.1,0.0733,0.0967,85500.0],["2012-09-20",0.0967,0.0967,0.0967,0.0967,7800.0],["2012-09-21",0.1133,0.1133,0.1133,0.1133,300.0],["2012-09-24",0.1,0.1133,0.0867,0.1133,43500.0],["2012-09-25",0.0867,0.0867,0.0867,0.0867,900.0],["2012-09-26",0.0867,0.0867,0.0867,0.0867,7500.0],["2012-09-27",0.0867,0.0867,0.0867,0.0867,600.0],["2012-09-28",0.0867,0.11,0.0867,0.11,6000.0],["2012-10-01",0.09,0.0933,0.09,0.0933,17100.0],["2012-10-02",0.0867,0.0933,0.0867,0.0867,6300.0],["2012-10-03",0.0867,0.0867,0.0867,0.0867,0.0],["2012-10-04",0.0867,0.0867,0.0867,0.0867,0.0],["2012-10-05",0.0867,0.1067,0.0867,0.0933,156300.0],["2012-10-08",0.0933,0.0933,0.0867,0.0867,1800.0],["2012-10-09",0.0933,0.1033,0.0933,0.1033,24600.0],["2012-10-10",0.1,0.1033,0.0933,0.1033,26100.0],["2012-10-11",0.0933,0.11,0.0867,0.11,48000.0],["2012-10-12",0.11,0.11,0.09,0.09,17400.0],["2012-10-15",0.0867,0.0867,0.0867,0.0867,2400.0],["2012-10-16",0.0867,0.11,0.0867,0.11,8400.0],["2012-10-17",0.1,0.1033,0.1,0.1033,32700.0],["2012-10-18",0.1033,0.1067,0.0867,0.1067,34200.0],["2012-10-19",0.0867,0.1067,0.0867,0.1067,126000.0],["2012-10-22",0.1067,0.1067,0.1,0.1,27900.0],["2012-10-23",0.0933,0.1,0.0933,0.1,3300.0],["2012-10-24",0.1033,0.1033,0.0933,0.0933,18000.0],["2012-10-25",0.0933,0.1,0.0933,0.1,3300.0],["2012-10-26",0.0933,0.0933,0.0933,0.0933,61200.0],["2012-10-31",0.0933,0.0933,0.0933,0.0933,6000.0],["2012-11-01",0.0933,0.1,0.0933,0.0933,28500.0],["2012-11-02",0.0933,0.1,0.0933,0.0933,53100.0],["2012-11-05",0.0933,0.0933,0.0933,0.0933,0.0],["2012-11-06",0.0667,0.1067,0.0667,0.1,42300.0],["2012-11-07",0.0933,0.1,0.0933,0.0933,15900.0],["2012-11-08",0.1,0.1,0.0933,0.0933,33300.0],["2012-11-09",0.09,0.1067,0.09,0.1,21300.0],["2012-11-12",0.09,0.1,0.09,0.1,3000.0],["2012-11-13",0.1,0.1,0.1,0.1,0.0],["2012-11-14",0.1,0.1,0.1,0.1,0.0],["2012-11-15",0.0867,0.0867,0.0867,0.0867,56700.0],["2012-11-16",0.0867,0.0967,0.0667,0.0833,228000.0],["2012-11-19",0.0967,0.0967,0.0867,0.0867,7200.0],["2012-11-20",0.0833,0.0867,0.0833,0.0833,83100.0],["2012-11-21",0.0867,0.0867,0.0733,0.0733,8700.0],["2012-11-23",0.0733,0.0833,0.0733,0.0767,27900.0],["2012-11-26",0.0733,0.0833,0.0733,0.0833,59100.0],["2012-11-27",0.0733,0.0767,0.0733,0.0733,29700.0],["2012-11-28",0.0733,0.0733,0.0733,0.0733,0.0],["2012-11-29",0.0733,0.0767,0.0733,0.0767,115500.0],["2012-11-30",0.0767,0.08,0.07,0.08,75600.0],["2012-12-03",0.08,0.0867,0.07,0.0867,48900.0],["2012-12-04",0.0967,0.0967,0.07,0.0967,5400.0],["2012-12-05",0.09,0.0967,0.09,0.0967,9000.0],["2012-12-06",0.0733,0.0767,0.07,0.0733,157500.0],["2012-12-07",0.07,0.0967,0.07,0.0967,3600.0],["2012-12-10",0.07,0.0967,0.07,0.0967,7800.0],["2012-12-11",0.0933,0.0933,0.07,0.0933,1200.0],["2012-12-12",0.07,0.0933,0.07,0.0933,1800.0],["2012-12-13",0.07,0.0933,0.07,0.07,3000.0],["2012-12-14",0.07,0.07,0.07,0.07,2100.0],["2012-12-17",0.07,0.0833,0.0667,0.0833,524400.0],["2012-12-18",0.0833,0.0833,0.07,0.0733,16500.0],["2012-12-19",0.0667,0.08,0.0667,0.08,168300.0],["2012-12-20",0.0833,0.0833,0.0733,0.0833,4500.0],["2012-12-21",0.07,0.07,0.0667,0.07,84000.0],["2012-12-24",0.0667,0.0833,0.0667,0.0833,31800.0],["2012-12-26",0.0667,0.08,0.0667,0.0667,13200.0],["2012-12-27",0.07,0.0833,0.07,0.0733,82500.0],["2012-12-28",0.0733,0.0833,0.07,0.08,61500.0],["2012-12-31",0.0767,0.0933,0.0667,0.0667,56100.0],["2013-01-02",0.0933,0.0933,0.0733,0.0867,11400.0],["2013-01-03",0.0733,0.0767,0.0733,0.0767,2400.0],["2013-01-04",0.0733,0.0867,0.0733,0.0733,44700.0],["2013-01-07",0.0733,0.0733,0.0733,0.0733,1200.0],["2013-01-08",0.0733,0.0733,0.0733,0.0733,600.0],["2013-01-09",0.0733,0.0867,0.0733,0.0733,114600.0],["2013-01-10",0.07,0.07,0.07,0.07,600.0],["2013-01-11",0.0867,0.0867,0.0667,0.0667,1800.0],["2013-01-14",0.0667,0.0667,0.0667,0.0667,6900.0],["2013-01-15",0.07,0.0867,0.07,0.0833,126300.0],["2013-01-16",0.0767,0.0767,0.0767,0.0767,31500.0],["2013-01-17",0.08,0.08,0.08,0.08,3000.0],["2013-01-18",0.0833,0.0833,0.0733,0.0733,48600.0],["2013-01-22",0.0833,0.0833,0.0833,0.0833,9600.0],["2013-01-23",0.0833,0.0867,0.07,0.0867,9300.0],["2013-01-24",0.07,0.07,0.07,0.07,1500.0],["2013-01-25",0.0833,0.0833,0.07,0.07,40500.0],["2013-01-28",0.07,0.07,0.07,0.07,11400.0],["2013-01-29",0.0733,0.0733,0.0733,0.0733,30300.0],["2013-01-30",0.0767,0.0767,0.0733,0.0767,40800.0],["2013-01-31",0.0767,0.0767,0.0667,0.0667,96600.0],["2013-02-01",0.0733,0.0833,0.0733,0.0833,45600.0],["2013-02-04",0.0733,0.0833,0.07,0.0833,15900.0],["2013-02-05",0.0833,0.0833,0.0833,0.0833,1500.0],["2013-02-06",0.0833,0.0833,0.0833,0.0833,1500.0],["2013-02-07",0.0833,0.0833,0.0833,0.0833,0.0],["2013-02-08",0.07,0.08,0.07,0.08,13500.0],["2013-02-11",0.07,0.0767,0.07,0.0767,9900.0],["2013-02-12",0.0833,0.0833,0.0833,0.0833,9600.0],["2013-02-13",0.07,0.0833,0.07,0.0733,14100.0],["2013-02-14",0.0833,0.0833,0.07,0.0833,24000.0],["2013-02-15",0.07,0.07,0.07,0.07,900.0],["2013-02-19",0.07,0.07,0.07,0.07,9000.0],["2013-02-20",0.0733,0.0733,0.07,0.07,21600.0],["2013-02-21",0.07,0.07,0.07,0.07,13800.0],["2013-02-22",0.0733,0.0733,0.0733,0.0733,17100.0],["2013-02-25",0.0733,0.0733,0.0733,0.0733,4200.0],["2013-02-26",0.0733,0.0833,0.0733,0.0833,28800.0],["2013-02-27",0.0833,0.0833,0.0833,0.0833,29700.0],["2013-02-28",0.0833,0.0833,0.0833,0.0833,0.0],["2013-03-01",0.0833,0.0833,0.0833,0.0833,0.0],["2013-03-04",0.0833,0.0833,0.0833,0.0833,0.0],["2013-03-05",0.07,0.0833,0.07,0.07,11400.0],["2013-03-06",0.07,0.07,0.07,0.07,0.0],["2013-03-07",0.07,0.07,0.07,0.07,4200.0],["2013-03-08",0.07,0.07,0.07,0.07,25800.0],["2013-03-11",0.0833,0.0833,0.0833,0.0833,2400.0],["2013-03-12",0.07,0.07,0.07,0.07,44100.0],["2013-03-13",0.07,0.07,0.07,0.07,0.0],["2013-03-14",0.07,0.07,0.07,0.07,49500.0],["2013-03-15",0.0667,0.0667,0.0667,0.0667,6900.0],["2013-03-18",0.0667,0.0667,0.0667,0.0667,1500.0],["2013-03-19",0.0667,0.0667,0.0667,0.0667,0.0],["2013-03-20",0.0833,0.0833,0.0833,0.0833,3000.0],["2013-03-21",0.07,0.07,0.0667,0.0667,21300.0],["2013-03-22",0.07,0.07,0.07,0.07,600.0],["2013-03-25",0.07,0.08,0.07,0.07,38700.0],["2013-03-26",0.07,0.08,0.07,0.07,6300.0],["2013-03-27",0.07,0.08,0.07,0.08,600.0],["2013-03-28",0.08,0.08,0.08,0.08,0.0],["2013-04-01",0.0667,0.0667,0.0667,0.0667,3300.0],["2013-04-02",0.0667,0.08,0.0633,0.08,30600.0],["2013-04-03",0.08,0.08,0.08,0.08,0.0],["2013-04-04",0.0633,0.0767,0.0633,0.0633,49500.0],["2013-04-05",0.0633,0.0633,0.0633,0.0633,300.0],["2013-04-08",0.0633,0.0733,0.0633,0.0733,35700.0],["2013-04-09",0.0733,0.0733,0.0733,0.0733,15000.0],["2013-04-10",0.07,0.07,0.07,0.07,300.0],["2013-04-11",0.07,0.07,0.07,0.07,0.0],["2013-04-12",0.07,0.08,0.07,0.0767,327900.0],["2013-04-15",0.08,0.08,0.0667,0.08,5100.0],["2013-04-16",0.08,0.08,0.08,0.08,13500.0],["2013-04-17",0.0767,0.0833,0.0767,0.0833,84000.0],["2013-04-18",0.0833,0.0833,0.0833,0.0833,15000.0],["2013-04-19",0.0833,0.0833,0.0767,0.0833,51000.0],["2013-04-22",0.0767,0.0767,0.07,0.07,66900.0],["2013-04-23",0.07,0.0833,0.0633,0.0833,102300.0],["2013-04-24",0.0667,0.0833,0.0667,0.0833,12000.0],["2013-04-25",0.0833,0.0833,0.0833,0.0833,2400.0],["2013-04-26",0.0833,0.0833,0.07,0.07,12900.0],["2013-04-29",0.0833,0.0833,0.0833,0.0833,1500.0],["2013-04-30",0.07,0.0833,0.07,0.0833,6900.0],["2013-05-01",0.07,0.07,0.07,0.07,1200.0],["2013-05-02",0.07,0.0833,0.07,0.07,17100.0],["2013-05-03",0.0833,0.0833,0.0833,0.0833,7800.0],["2013-05-06",0.0833,0.0833,0.0833,0.0833,3000.0],["2013-05-07",0.07,0.0833,0.07,0.07,2700.0],["2013-05-08",0.07,0.07,0.07,0.07,300.0],["2013-05-09",0.07,0.07,0.07,0.07,0.0],["2013-05-10",0.07,0.0833,0.07,0.0733,177900.0],["2013-05-13",0.0733,0.0733,0.0733,0.0733,0.0],["2013-05-14",0.0767,0.0833,0.0767,0.0833,7200.0],["2013-05-15",0.0833,0.0833,0.0767,0.0833,19800.0],["2013-05-16",0.0767,0.0767,0.0767,0.0767,1200.0],["2013-05-17",0.0767,0.0767,0.0733,0.0733,28200.0],["2013-05-20",0.0833,0.0833,0.0767,0.0767,20700.0],["2013-05-21",0.0833,0.0833,0.0767,0.0767,16200.0],["2013-05-22",0.0833,0.0967,0.0833,0.0967,124200.0],["2013-05-23",0.0767,0.0967,0.0733,0.0967,67500.0],["2013-05-24",0.0867,0.0867,0.0867,0.0867,1200.0],["2013-05-28",0.0767,0.0833,0.0767,0.0833,15600.0],["2013-05-29",0.0967,0.0967,0.08,0.08,4800.0],["2013-05-30",0.0833,0.09,0.0833,0.0867,75300.0],["2013-05-31",0.0833,0.0833,0.0733,0.08,184500.0],["2013-06-03",0.08,0.08,0.08,0.08,0.0],["2013-06-04",0.09,0.09,0.09,0.09,33900.0],["2013-06-05",0.0767,0.0767,0.0767,0.0767,30300.0],["2013-06-06",0.09,0.09,0.0833,0.09,81900.0],["2013-06-07",0.0833,0.09,0.0833,0.09,4200.0],["2013-06-10",0.09,0.0967,0.0833,0.0833,46500.0],["2013-06-11",0.0833,0.0967,0.0833,0.0967,5700.0],["2013-06-12",0.0967,0.1167,0.0767,0.11,102300.0],["2013-06-13",0.0767,0.0867,0.0767,0.0867,30600.0],["2013-06-14",0.11,0.11,0.0933,0.11,36000.0],["2013-06-17",0.11,0.11,0.11,0.11,1500.0],["2013-06-18",0.0867,0.11,0.0867,0.11,21900.0],["2013-06-19",0.0833,0.0833,0.0833,0.0833,7200.0],["2013-06-20",0.0833,0.0833,0.0833,0.0833,0.0],["2013-06-21",0.0733,0.11,0.0733,0.11,10200.0],["2013-06-24",0.11,0.11,0.0867,0.1067,63600.0],["2013-06-25",0.1067,0.1067,0.1067,0.1067,0.0],["2013-06-26",0.1033,0.1033,0.1033,0.1033,3000.0],["2013-06-27",0.0967,0.0967,0.0967,0.0967,6900.0],["2013-06-28",0.1067,0.1067,0.1067,0.1067,2400.0],["2013-07-01",0.1033,0.1033,0.1033,0.1033,4500.0],["2013-07-02",0.09,0.1067,0.0833,0.1067,16200.0],["2013-07-03",0.0833,0.1067,0.0833,0.1067,5400.0],["2013-07-05",0.0833,0.0833,0.0833,0.0833,27000.0],["2013-07-08",0.1067,0.1067,0.1067,0.1067,76500.0],["2013-07-09",0.1067,0.1167,0.0833,0.1167,205800.0],["2013-07-10",0.1133,0.1233,0.1133,0.1233,90900.0],["2013-07-11",0.1067,0.1233,0.1067,0.12,27900.0],["2013-07-12",0.1333,0.1333,0.0833,0.1333,146100.0],["2013-07-15",0.1267,0.1267,0.1,0.1167,40200.0],["2013-07-16",0.1,0.1333,0.1,0.1333,18600.0],["2013-07-17",0.1,0.1333,0.1,0.1067,193200.0],["2013-07-18",0.1033,0.1267,0.1033,0.1267,3300.0],["2013-07-19",0.1267,0.1267,0.1267,0.1267,0.0],["2013-07-22",0.1267,0.1267,0.1033,0.1267,20100.0],["2013-07-23",0.11,0.1267,0.1033,0.1267,5400.0],["2013-07-24",0.1067,0.1267,0.1067,0.1267,24000.0],["2013-07-25",0.1033,0.1233,0.1033,0.1233,6600.0],["2013-07-26",0.1067,0.1233,0.1067,0.1233,21900.0],["2013-07-29",0.0933,0.1333,0.0867,0.1333,23700.0],["2013-07-30",0.1,0.1333,0.0933,0.1333,174900.0],["2013-07-31",0.1333,0.1333,0.1167,0.1333,83100.0],["2013-08-01",0.1333,0.1333,0.1167,0.1267,22800.0],["2013-08-02",0.1167,0.1267,0.1167,0.1167,61800.0],["2013-08-05",0.1167,0.1233,0.1167,0.1233,33900.0],["2013-08-06",0.1167,0.1167,0.1167,0.1167,300.0],["2013-08-07",0.1333,0.1333,0.1167,0.1167,12600.0],["2013-08-08",0.1167,0.1167,0.1167,0.1167,2400.0],["2013-08-09",0.12,0.12,0.12,0.12,9000.0],["2013-08-12",0.1167,0.1167,0.1167,0.1167,3600.0],["2013-08-13",0.1167,0.1333,0.1167,0.1333,55500.0],["2013-08-14",0.1333,0.1333,0.1167,0.1167,36900.0],["2013-08-15",0.1333,0.1333,0.1333,0.1333,78000.0],["2013-08-16",0.1333,0.1333,0.1333,0.1333,3600.0],["2013-08-19",0.1333,0.1333,0.1167,0.1167,2100.0],["2013-08-20",0.1333,0.1567,0.1333,0.1333,106200.0],["2013-08-21",0.14,0.1967,0.14,0.1933,424800.0],["2013-08-22",0.1833,0.1833,0.16,0.18,91800.0],["2013-08-23",0.16,0.2,0.16,0.2,53700.0],["2013-08-26",0.16,0.2,0.16,0.1833,25500.0],["2013-08-27",0.1833,0.1833,0.1667,0.18,18900.0],["2013-08-28",0.1733,0.1733,0.1667,0.1667,99000.0],["2013-08-29",0.16,0.1633,0.16,0.1633,21900.0],["2013-08-30",0.16,0.2,0.16,0.2,2100.0],["2013-09-03",0.18,0.2,0.16,0.1833,10200.0],["2013-09-04",0.16,0.2,0.16,0.16,39600.0],["2013-09-05",0.2,0.2,0.16,0.16,21000.0],["2013-09-06",0.1767,0.1833,0.16,0.1833,24300.0],["2013-09-09",0.1833,0.1833,0.1833,0.1833,0.0],["2013-09-10",0.2,0.2,0.1633,0.18,9900.0],["2013-09-11",0.1633,0.1733,0.1633,0.1633,144600.0],["2013-09-12",0.1567,0.1767,0.1567,0.1767,44700.0],["2013-09-13",0.1767,0.18,0.1633,0.18,14100.0],["2013-09-16",0.18,0.18,0.18,0.18,0.0],["2013-09-17",0.1633,0.1633,0.1633,0.1633,17100.0],["2013-09-18",0.1633,0.1833,0.1633,0.1833,38700.0],["2013-09-19",0.1733,0.1733,0.1333,0.17,312900.0],["2013-09-20",0.14,0.1633,0.14,0.1633,11400.0],["2013-09-23",0.1633,0.1633,0.1633,0.1633,900.0],["2013-09-24",0.1833,0.1833,0.1333,0.1333,5100.0],["2013-09-25",0.1433,0.1833,0.14,0.14,16200.0],["2013-09-26",0.14,0.14,0.14,0.14,4200.0],["2013-09-27",0.15,0.15,0.15,0.15,4500.0],["2013-09-30",0.1733,0.1733,0.1733,0.1733,1500.0],["2013-10-01",0.1733,0.1733,0.1367,0.15,88800.0],["2013-10-02",0.1733,0.1733,0.1667,0.1667,3600.0],["2013-10-03",0.1367,0.1567,0.1367,0.1567,134400.0],["2013-10-04",0.15,0.15,0.1333,0.15,114900.0],["2013-10-07",0.15,0.1667,0.1467,0.1667,50100.0],["2013-10-08",0.1367,0.1433,0.1367,0.1433,45900.0],["2013-10-09",0.1367,0.1667,0.1367,0.1667,30000.0],["2013-10-10",0.1433,0.1467,0.1367,0.1367,62100.0],["2013-10-11",0.14,0.1467,0.14,0.1467,15900.0],["2013-10-14",0.1467,0.1467,0.1467,0.1467,0.0],["2013-10-15",0.1367,0.1467,0.1367,0.1433,90300.0],["2013-10-16",0.1333,0.1467,0.1333,0.1333,67500.0],["2013-10-17",0.14,0.14,0.1333,0.1367,64500.0],["2013-10-18",0.1333,0.1667,0.1333,0.1667,26400.0],["2013-10-21",0.1667,0.1667,0.1333,0.1333,45000.0],["2013-10-22",0.1233,0.15,0.11,0.1333,46200.0],["2013-10-23",0.15,0.15,0.1367,0.1367,15600.0],["2013-10-24",0.1333,0.1367,0.1333,0.1367,25200.0],["2013-10-25",0.1333,0.15,0.1333,0.15,21900.0],["2013-10-28",0.1333,0.15,0.1333,0.1367,51300.0],["2013-10-29",0.15,0.15,0.1333,0.1367,94500.0],["2013-10-30",0.1367,0.15,0.1367,0.15,19800.0],["2013-10-31",0.1333,0.1333,0.1333,0.1333,18900.0],["2013-11-01",0.1233,0.1233,0.1233,0.1233,300.0],["2013-11-04",0.1167,0.1167,0.1167,0.1167,7800.0],["2013-11-05",0.15,0.15,0.15,0.15,3000.0],["2013-11-06",0.12,0.1633,0.12,0.12,21600.0],["2013-11-07",0.1,0.15,0.1,0.15,12300.0],["2013-11-08",0.15,0.15,0.12,0.15,3000.0],["2013-11-11",0.12,0.15,0.12,0.15,27000.0],["2013-11-12",0.12,0.12,0.12,0.12,600.0],["2013-11-13",0.12,0.1333,0.12,0.1333,206700.0],["2013-11-14",0.1467,0.1467,0.1467,0.1467,6000.0],["2013-11-15",0.1467,0.1467,0.1467,0.1467,0.0],["2013-11-18",0.16,0.16,0.12,0.12,4800.0],["2013-11-19",0.16,0.1633,0.12,0.1633,65100.0],["2013-11-20",0.14,0.15,0.1233,0.1233,31800.0],["2013-11-21",0.15,0.15,0.12,0.12,43200.0],["2013-11-22",0.12,0.12,0.12,0.12,2400.0],["2013-11-25",0.12,0.1333,0.12,0.12,15900.0],["2013-11-26",0.12,0.12,0.12,0.12,900.0],["2013-11-27",0.12,0.15,0.12,0.15,5700.0],["2013-11-29",0.12,0.1567,0.12,0.1567,111600.0],["2013-12-02",0.1667,0.1667,0.1267,0.1633,17400.0],["2013-12-03",0.15,0.15,0.1267,0.15,93900.0],["2013-12-04",0.15,0.15,0.1333,0.15,70500.0],["2013-12-05",0.1333,0.1333,0.1233,0.1233,174900.0],["2013-12-06",0.1233,0.1267,0.1233,0.1267,16500.0],["2013-12-09",0.1233,0.1433,0.1233,0.1433,17100.0],["2013-12-10",0.1233,0.1567,0.1233,0.1567,71400.0],["2013-12-11",0.1267,0.1267,0.1267,0.1267,20100.0],["2013-12-12",0.1433,0.1433,0.1033,0.1033,206400.0],["2013-12-13",0.1067,0.1233,0.1067,0.1233,11100.0],["2013-12-16",0.1233,0.1233,0.1167,0.1167,12300.0],["2013-12-17",0.1167,0.1233,0.1067,0.1067,57600.0],["2013-12-18",0.1067,0.1333,0.1067,0.11,3900.0],["2013-12-19",0.1167,0.1267,0.1167,0.1167,32700.0],["2013-12-20",0.1167,0.12,0.1167,0.12,5100.0],["2013-12-23",0.12,0.1333,0.12,0.13,47400.0],["2013-12-24",0.1133,0.13,0.1133,0.1133,8100.0],["2013-12-26",0.1133,0.1133,0.1067,0.1133,14700.0],["2013-12-27",0.1133,0.1133,0.1133,0.1133,17400.0],["2013-12-30",0.1067,0.13,0.1067,0.11,29100.0],["2013-12-31",0.1333,0.1333,0.1133,0.1133,5100.0],["2014-01-02",0.13,0.1333,0.1167,0.1167,23400.0],["2014-01-03",0.12,0.1233,0.12,0.1233,3900.0],["2014-01-06",0.1233,0.1567,0.1233,0.1233,44700.0],["2014-01-07",0.1233,0.14,0.1233,0.14,30000.0],["2014-01-08",0.1333,0.1333,0.1267,0.1267,33900.0],["2014-01-09",0.1267,0.1333,0.1267,0.1267,52500.0],["2014-01-10",0.1333,0.1333,0.1333,0.1333,12000.0],["2014-01-13",0.11,0.1133,0.11,0.1133,3600.0],["2014-01-14",0.1133,0.1333,0.1133,0.1233,15300.0],["2014-01-15",0.13,0.1333,0.13,0.1333,21900.0],["2014-01-16",0.1333,0.1333,0.1167,0.1333,30300.0],["2014-01-17",0.1233,0.1233,0.1233,0.1233,22500.0],["2014-01-21",0.12,0.1267,0.12,0.1267,42300.0],["2014-01-22",0.1267,0.1267,0.12,0.1233,9900.0],["2014-01-23",0.1233,0.1233,0.1233,0.1233,3000.0],["2014-01-24",0.1233,0.1233,0.1133,0.1133,27000.0],["2014-01-27",0.1133,0.1133,0.1133,0.1133,3300.0],["2014-01-28",0.1133,0.1133,0.1133,0.1133,3900.0],["2014-01-29",0.1267,0.1267,0.1133,0.1133,2400.0],["2014-01-30",0.1133,0.1133,0.1133,0.1133,3300.0],["2014-01-31",0.1267,0.14,0.1133,0.14,64500.0],["2014-02-03",0.14,0.14,0.14,0.14,4200.0],["2014-02-04",0.1133,0.1133,0.1133,0.1133,1500.0],["2014-02-05",0.14,0.14,0.1167,0.1167,17100.0],["2014-02-06",0.14,0.14,0.14,0.14,7500.0],["2014-02-07",0.1167,0.1167,0.1167,0.1167,1200.0],["2014-02-10",0.12,0.1267,0.1167,0.1167,8100.0],["2014-02-11",0.1167,0.1267,0.1167,0.1167,6300.0],["2014-02-12",0.1167,0.1167,0.1167,0.1167,27600.0],["2014-02-13",0.1167,0.1167,0.1167,0.1167,5700.0],["2014-02-14",0.14,0.14,0.1167,0.12,165900.0],["2014-02-18",0.12,0.1267,0.12,0.1267,3900.0],["2014-02-19",0.1467,0.1467,0.1467,0.1467,17100.0],["2014-02-20",0.1333,0.1333,0.1333,0.1333,2100.0],["2014-02-21",0.1333,0.1433,0.12,0.1433,7800.0],["2014-02-24",0.1433,0.1433,0.1433,0.1433,7800.0],["2014-02-25",0.1433,0.1433,0.1267,0.1267,8400.0],["2014-02-26",0.1433,0.1433,0.1267,0.1433,22800.0],["2014-02-27",0.1433,0.1433,0.1433,0.1433,900.0],["2014-02-28",0.1433,0.1433,0.1267,0.1433,5700.0],["2014-03-03",0.1433,0.1433,0.1267,0.1267,13500.0],["2014-03-04",0.1267,0.1433,0.1267,0.1433,19800.0],["2014-03-05",0.1467,0.1467,0.13,0.1467,118800.0],["2014-03-06",0.1633,0.1833,0.1633,0.1833,96300.0],["2014-03-07",0.1833,0.1833,0.1733,0.1833,38700.0],["2014-03-10",0.1333,0.2,0.1333,0.2,295500.0],["2014-03-11",0.2,0.2633,0.2,0.2633,214800.0],["2014-03-12",0.17,0.3667,0.17,0.3,734700.0],["2014-03-13",0.3167,0.3667,0.3,0.3233,124800.0],["2014-03-14",0.34,0.3667,0.33,0.3333,194100.0],["2014-03-17",0.4,0.4,0.3433,0.3667,52200.0],["2014-03-18",0.3767,0.3767,0.3467,0.3667,79500.0],["2014-03-19",0.3667,0.38,0.2833,0.3,124500.0],["2014-03-20",0.3267,0.3467,0.2533,0.32,155700.0],["2014-03-21",0.3333,0.3333,0.2733,0.3,11100.0],["2014-03-24",0.3167,0.3167,0.2533,0.26,89400.0],["2014-03-25",0.26,0.3133,0.26,0.3133,20100.0],["2014-03-26",0.2667,0.3,0.2667,0.2833,40500.0],["2014-03-27",0.33,0.33,0.2667,0.27,52500.0],["2014-03-28",0.2933,0.2933,0.2833,0.2833,24300.0],["2014-03-31",0.3,0.3,0.2833,0.2833,25800.0],["2014-04-01",0.3,0.3133,0.2833,0.3033,36900.0],["2014-04-02",0.2833,0.3033,0.2833,0.3,9900.0],["2014-04-03",0.3,0.3,0.2833,0.2833,8100.0],["2014-04-04",0.2667,0.3033,0.2667,0.3033,14700.0],["2014-04-07",0.2667,0.2967,0.2667,0.2967,7200.0],["2014-04-08",0.2967,0.2967,0.2833,0.2833,6000.0],["2014-04-09",0.2833,0.2967,0.2833,0.2833,19500.0],["2014-04-10",0.3,0.3,0.2833,0.3,24900.0],["2014-04-11",0.2733,0.3,0.2533,0.2833,34200.0],["2014-04-14",0.2667,0.28,0.2533,0.28,15900.0],["2014-04-15",0.28,0.28,0.2533,0.28,49500.0],["2014-04-16",0.2833,0.2833,0.2567,0.2767,49800.0],["2014-04-17",0.2533,0.2833,0.25,0.2833,63600.0],["2014-04-21",0.2833,0.2833,0.25,0.25,66900.0],["2014-04-22",0.2967,0.2967,0.2667,0.2667,23400.0],["2014-04-23",0.2533,0.2667,0.25,0.25,7500.0],["2014-04-24",0.2933,0.2933,0.25,0.2667,23100.0],["2014-04-25",0.2833,0.2933,0.2733,0.2933,10500.0],["2014-04-28",0.2933,0.2933,0.2667,0.2933,41700.0],["2014-04-29",0.3,0.3,0.2533,0.2533,12000.0],["2014-04-30",0.2533,0.2533,0.2533,0.2533,0.0],["2014-05-01",0.2767,0.2767,0.2767,0.2767,3000.0],["2014-05-02",0.2767,0.28,0.2767,0.28,5100.0],["2014-05-05",0.28,0.28,0.2767,0.2767,19200.0],["2014-05-06",0.2833,0.2867,0.2833,0.2867,9300.0],["2014-05-07",0.2767,0.2833,0.2667,0.2667,84300.0],["2014-05-08",0.28,0.28,0.2667,0.2667,25200.0],["2014-05-09",0.28,0.28,0.2667,0.2767,14100.0],["2014-05-12",0.2767,0.2767,0.2667,0.2733,14700.0],["2014-05-13",0.26,0.26,0.1733,0.2,465600.0],["2014-05-14",0.1767,0.25,0.1767,0.2167,52500.0],["2014-05-15",0.2033,0.2033,0.2033,0.2033,600.0],["2014-05-16",0.2333,0.2567,0.2333,0.2567,40500.0],["2014-05-19",0.2567,0.2567,0.17,0.25,16800.0],["2014-05-20",0.2067,0.25,0.2067,0.25,2700.0],["2014-05-21",0.25,0.25,0.22,0.24,60300.0],["2014-05-22",0.2467,0.2467,0.2167,0.2333,35100.0],["2014-05-23",0.22,0.24,0.2167,0.2167,14700.0],["2014-05-27",0.24,0.24,0.2067,0.24,10200.0],["2014-05-28",0.21,0.24,0.21,0.24,15600.0],["2014-05-29",0.24,0.24,0.2133,0.2133,12900.0],["2014-05-30",0.2333,0.2333,0.2133,0.2167,19500.0],["2014-06-02",0.2067,0.2167,0.2,0.2,45900.0],["2014-06-03",0.2,0.2,0.2,0.2,3000.0],["2014-06-04",0.2133,0.2133,0.17,0.2,32400.0],["2014-06-05",0.1967,0.1967,0.1967,0.1967,31200.0],["2014-06-06",0.2,0.2,0.2,0.2,2700.0],["2014-06-09",0.21,0.21,0.1733,0.2,32100.0],["2014-06-10",0.2,0.2067,0.1767,0.2067,69600.0],["2014-06-11",0.18,0.2067,0.18,0.1967,74400.0],["2014-06-12",0.2167,0.2167,0.19,0.19,41400.0],["2014-06-13",0.19,0.2267,0.1767,0.2267,49500.0],["2014-06-16",0.1767,0.2267,0.1767,0.2267,43200.0],["2014-06-17",0.1833,0.2167,0.1833,0.2167,24900.0],["2014-06-18",0.2167,0.2167,0.2167,0.2167,600.0],["2014-06-19",0.1867,0.2167,0.1867,0.2167,9000.0],["2014-06-20",0.2167,0.2167,0.2,0.2167,18300.0],["2014-06-23",0.2,0.21,0.2,0.21,27000.0],["2014-06-24",0.2033,0.21,0.2033,0.2033,20400.0],["2014-06-25",0.2067,0.2167,0.2067,0.2167,10800.0],["2014-06-26",0.2167,0.2167,0.2067,0.21,7800.0],["2014-06-27",0.2067,0.2067,0.2067,0.2067,9300.0],["2014-06-30",0.2067,0.2133,0.2033,0.2133,24300.0],["2014-07-01",0.2167,0.2167,0.2033,0.2167,19200.0],["2014-07-02",0.2033,0.2033,0.2033,0.2033,3000.0],["2014-07-03",0.2267,0.2267,0.2267,0.2267,5100.0],["2014-07-07",0.1967,0.2267,0.1967,0.2267,9900.0],["2014-07-08",0.2267,0.2267,0.2267,0.2267,30300.0],["2014-07-09",0.2267,0.2267,0.2033,0.2267,1200.0],["2014-07-10",0.2,0.2167,0.2,0.2167,2400.0],["2014-07-11",0.2267,0.2267,0.2267,0.2267,3000.0],["2014-07-14",0.2167,0.2167,0.2033,0.2167,19500.0],["2014-07-15",0.21,0.2167,0.2033,0.2033,34200.0],["2014-07-16",0.2167,0.22,0.2167,0.2167,19800.0],["2014-07-17",0.22,0.22,0.22,0.22,900.0],["2014-07-18",0.2267,0.2267,0.2033,0.2267,16500.0],["2014-07-21",0.2267,0.25,0.2033,0.25,56700.0],["2014-07-22",0.19,0.25,0.19,0.2467,5400.0],["2014-07-23",0.2267,0.2567,0.2267,0.25,9000.0],["2014-07-24",0.2333,0.2567,0.2333,0.2567,94200.0],["2014-07-25",0.2267,0.2567,0.2033,0.22,99300.0],["2014-07-28",0.2333,0.2333,0.21,0.2233,55800.0],["2014-07-29",0.2167,0.22,0.2133,0.22,6600.0],["2014-07-30",0.22,0.22,0.2167,0.2167,26100.0],["2014-07-31",0.2333,0.2333,0.2067,0.2133,55200.0],["2014-08-01",0.2067,0.2167,0.2067,0.2167,14400.0],["2014-08-04",0.2167,0.2233,0.2167,0.2233,2700.0],["2014-08-05",0.2167,0.2233,0.2067,0.2167,11400.0],["2014-08-06",0.2033,0.2133,0.2033,0.2133,8100.0],["2014-08-07",0.2033,0.21,0.2033,0.21,7200.0],["2014-08-08",0.21,0.21,0.15,0.1767,345900.0],["2014-08-11",0.1833,0.1967,0.1833,0.1967,21600.0],["2014-08-12",0.1967,0.2167,0.1667,0.2167,98400.0],["2014-08-13",0.19,0.2067,0.19,0.2067,10200.0],["2014-08-14",0.18,0.18,0.18,0.18,30000.0],["2014-08-15",0.19,0.2167,0.1667,0.18,96300.0],["2014-08-18",0.2167,0.2167,0.18,0.21,19500.0],["2014-08-19",0.2167,0.2167,0.1733,0.2167,1800.0],["2014-08-20",0.18,0.1933,0.1767,0.1933,91800.0],["2014-08-21",0.18,0.1967,0.18,0.1967,15900.0],["2014-08-22",0.1967,0.1967,0.18,0.19,42000.0],["2014-08-25",0.1833,0.19,0.1667,0.19,9000.0],["2014-08-26",0.1733,0.1733,0.1733,0.1733,300.0],["2014-08-27",0.1833,0.2167,0.1767,0.1933,120000.0],["2014-08-28",0.1767,0.1767,0.1767,0.1767,6000.0],["2014-08-29",0.2,0.2167,0.1833,0.2167,60600.0],["2014-09-02",0.2033,0.2133,0.2033,0.2133,6000.0],["2014-09-03",0.1833,0.2133,0.1833,0.2133,37800.0],["2014-09-04",0.19,0.1967,0.1833,0.1833,48300.0],["2014-09-05",0.1833,0.1833,0.1833,0.1833,0.0],["2014-09-08",0.1867,0.2133,0.1867,0.2133,44100.0],["2014-09-09",0.2033,0.2167,0.19,0.2167,21600.0],["2014-09-10",0.2033,0.2033,0.19,0.19,26700.0],["2014-09-11",0.1933,0.1933,0.1933,0.1933,23100.0],["2014-09-12",0.1867,0.1867,0.1733,0.1733,71700.0],["2014-09-15",0.21,0.21,0.1767,0.1833,50100.0],["2014-09-16",0.1833,0.2133,0.1767,0.1767,23700.0],["2014-09-17",0.1767,0.2167,0.1767,0.1767,15600.0],["2014-09-18",0.18,0.18,0.1733,0.1733,60000.0],["2014-09-19",0.1767,0.1833,0.17,0.1767,96600.0],["2014-09-22",0.1833,0.1833,0.1667,0.17,58200.0],["2014-09-23",0.1667,0.1667,0.1467,0.1667,151800.0],["2014-09-24",0.1667,0.1933,0.1667,0.1933,23100.0],["2014-09-25",0.1667,0.1933,0.1667,0.1833,6600.0],["2014-09-26",0.18,0.18,0.18,0.18,2700.0],["2014-09-29",0.17,0.19,0.17,0.1767,13500.0],["2014-09-30",0.1667,0.1667,0.1667,0.1667,30000.0],["2014-10-01",0.1667,0.1767,0.1667,0.1767,40500.0],["2014-10-02",0.1767,0.1767,0.1567,0.1767,30600.0],["2014-10-03",0.1767,0.1767,0.1767,0.1767,3000.0],["2014-10-06",0.1767,0.1767,0.1767,0.1767,1800.0],["2014-10-07",0.1767,0.1767,0.1767,0.1767,0.0],["2014-10-08",0.1767,0.1867,0.1167,0.1767,27600.0],["2014-10-09",0.1767,0.1767,0.1767,0.1767,6300.0],["2014-10-10",0.1833,0.1833,0.15,0.1667,18900.0],["2014-10-13",0.15,0.1667,0.15,0.1667,117300.0],["2014-10-14",0.1667,0.1867,0.15,0.1833,51000.0],["2014-10-15",0.1667,0.1833,0.15,0.1667,31500.0],["2014-10-16",0.1933,0.2033,0.14,0.1767,100500.0],["2014-10-17",0.1767,0.1767,0.1767,0.1767,0.0],["2014-10-20",0.1833,0.1833,0.14,0.14,14400.0],["2014-10-21",0.14,0.14,0.14,0.14,0.0],["2014-10-22",0.16,0.1733,0.1567,0.1733,8400.0],["2014-10-23",0.1567,0.1733,0.1567,0.1733,8100.0],["2014-10-24",0.1667,0.1667,0.1567,0.1667,49200.0],["2014-10-27",0.1567,0.1567,0.15,0.15,6300.0],["2014-10-28",0.1767,0.1833,0.1767,0.18,67200.0],["2014-10-29",0.15,0.18,0.15,0.18,4500.0],["2014-10-30",0.1567,0.16,0.1567,0.16,13200.0],["2014-10-31",0.16,0.16,0.16,0.16,0.0],["2014-11-03",0.16,0.16,0.14,0.1433,23400.0],["2014-11-04",0.15,0.15,0.14,0.14,45000.0],["2014-11-05",0.15,0.18,0.14,0.18,32400.0],["2014-11-06",0.14,0.1467,0.14,0.1467,12900.0],["2014-11-07",0.14,0.1833,0.14,0.1833,18000.0],["2014-11-10",0.14,0.14,0.14,0.14,1500.0],["2014-11-11",0.14,0.14,0.14,0.14,300.0],["2014-11-12",0.14,0.14,0.14,0.14,1500.0],["2014-11-13",0.14,0.14,0.14,0.14,10500.0],["2014-11-14",0.1667,0.1667,0.1433,0.1433,1500.0],["2014-11-17",0.16,0.16,0.14,0.1567,36300.0],["2014-11-18",0.14,0.1567,0.14,0.1567,27300.0],["2014-11-19",0.1567,0.1567,0.1467,0.1467,36000.0],["2014-11-20",0.1467,0.1733,0.1467,0.1733,69900.0],["2014-11-21",0.15,0.15,0.15,0.15,15000.0],["2014-11-24",0.1467,0.1467,0.1467,0.1467,28800.0],["2014-11-25",0.14,0.16,0.14,0.16,37800.0],["2014-11-26",0.1733,0.1833,0.1733,0.1833,76500.0],["2014-11-28",0.1833,0.1833,0.15,0.15,1500.0],["2014-12-01",0.15,0.1833,0.15,0.1833,8400.0],["2014-12-02",0.15,0.1833,0.15,0.1733,83400.0],["2014-12-03",0.1533,0.1533,0.1533,0.1533,8100.0],["2014-12-04",0.1533,0.18,0.1533,0.1533,30000.0],["2014-12-05",0.1533,0.1533,0.1533,0.1533,15300.0],["2014-12-08",0.1533,0.1667,0.1533,0.1533,23400.0],["2014-12-09",0.1533,0.1633,0.1533,0.1567,23700.0],["2014-12-10",0.1567,0.1633,0.1567,0.1633,8400.0],["2014-12-11",0.1667,0.1667,0.1567,0.1567,2700.0],["2014-12-12",0.1567,0.1667,0.1433,0.1667,43800.0],["2014-12-15",0.1267,0.1667,0.1267,0.1533,43800.0],["2014-12-16",0.15,0.15,0.1433,0.1433,26100.0],["2014-12-17",0.14,0.1433,0.14,0.1433,6000.0],["2014-12-18",0.1667,0.1667,0.15,0.1667,153900.0],["2014-12-19",0.1667,0.18,0.14,0.18,46200.0],["2014-12-22",0.14,0.18,0.14,0.15,5100.0],["2014-12-23",0.1433,0.18,0.14,0.18,18000.0],["2014-12-24",0.18,0.18,0.18,0.18,0.0],["2014-12-26",0.1667,0.1667,0.15,0.1667,10500.0],["2014-12-29",0.15,0.18,0.15,0.1667,14100.0],["2014-12-30",0.1667,0.1667,0.15,0.1667,31800.0],["2014-12-31",0.15,0.18,0.15,0.1667,30000.0],["2015-01-02",0.1667,0.1667,0.1667,0.1667,0.0],["2015-01-05",0.1667,0.1667,0.15,0.15,27600.0],["2015-01-06",0.1633,0.18,0.15,0.18,45900.0],["2015-01-07",0.15,0.1733,0.15,0.1733,47700.0],["2015-01-08",0.1567,0.1733,0.1533,0.1533,19500.0],["2015-01-09",0.1733,0.1733,0.1733,0.1733,1200.0],["2015-01-12",0.1733,0.1733,0.1733,0.1733,0.0],["2015-01-13",0.1667,0.1667,0.1667,0.1667,900.0],["2015-01-14",0.15,0.15,0.15,0.15,1800.0],["2015-01-15",0.15,0.17,0.15,0.1633,23100.0],["2015-01-16",0.17,0.17,0.15,0.15,35100.0],["2015-01-20",0.1467,0.15,0.1467,0.15,6000.0],["2015-01-21",0.15,0.1667,0.15,0.1667,6300.0],["2015-01-22",0.16,0.1667,0.1567,0.1567,36300.0],["2015-01-23",0.1533,0.17,0.1533,0.17,65400.0],["2015-01-26",0.1533,0.1733,0.1533,0.1733,96000.0],["2015-01-27",0.1667,0.1667,0.1667,0.1667,2700.0],["2015-01-28",0.1733,0.2133,0.1733,0.2133,207900.0],["2015-01-29",0.2167,0.2533,0.2133,0.2533,93300.0],["2015-01-30",0.2433,0.2467,0.2167,0.2433,236400.0],["2015-02-02",0.25,0.2567,0.2267,0.2467,77100.0],["2015-02-03",0.2467,0.25,0.2367,0.25,64800.0],["2015-02-04",0.24,0.25,0.24,0.25,67500.0],["2015-02-05",0.25,0.3167,0.2433,0.31,249300.0],["2015-02-06",0.3167,0.3167,0.29,0.3,255900.0],["2015-02-09",0.3133,0.36,0.2967,0.2967,244800.0],["2015-02-10",0.3133,0.3133,0.2967,0.3,48300.0],["2015-02-11",0.2933,0.3267,0.2833,0.31,200700.0],["2015-02-12",0.31,0.35,0.31,0.33,220800.0],["2015-02-13",0.3033,0.32,0.3033,0.32,16800.0],["2015-02-17",0.3067,0.35,0.3067,0.34,281100.0],["2015-02-18",0.3367,0.34,0.3267,0.3367,79800.0],["2015-02-19",0.3367,0.3567,0.3033,0.35,95400.0],["2015-02-20",0.3,0.3567,0.3,0.3567,33000.0],["2015-02-23",0.35,0.3567,0.34,0.3533,31200.0],["2015-02-24",0.3533,0.3567,0.3333,0.35,92400.0],["2015-02-25",0.34,0.3633,0.3367,0.36,20100.0],["2015-02-26",0.36,0.36,0.34,0.34,138900.0],["2015-02-27",0.34,0.3767,0.34,0.3767,82800.0],["2015-03-02",0.35,0.3967,0.35,0.3567,356400.0],["2015-03-03",0.3667,0.3833,0.3,0.3467,325200.0],["2015-03-04",0.36,0.36,0.3,0.33,451200.0],["2015-03-05",0.3033,0.3167,0.3,0.31,115200.0],["2015-03-06",0.31,0.3133,0.28,0.3133,193500.0],["2015-03-09",0.2867,0.3267,0.2867,0.3,89100.0],["2015-03-10",0.3033,0.3033,0.2833,0.2967,84900.0],["2015-03-11",0.2967,0.3167,0.2567,0.2733,101100.0],["2015-03-12",0.2667,0.3033,0.2667,0.3033,38100.0],["2015-03-13",0.3033,0.33,0.2767,0.3267,118800.0],["2015-03-16",0.33,0.33,0.3067,0.32,39600.0],["2015-03-17",0.3233,0.33,0.31,0.33,207600.0],["2015-03-18",0.33,0.33,0.2767,0.3267,58800.0],["2015-03-19",0.3267,0.3267,0.3267,0.3267,6300.0],["2015-03-20",0.3267,0.3267,0.3267,0.3267,15300.0],["2015-03-23",0.3267,0.33,0.3167,0.33,150600.0],["2015-03-24",0.3067,0.3667,0.3033,0.36,201900.0],["2015-03-25",0.34,0.3667,0.34,0.3667,19800.0],["2015-03-26",0.3667,0.4167,0.3433,0.4167,213000.0],["2015-03-27",0.4,0.4167,0.3833,0.4167,49200.0],["2015-03-30",0.4167,0.4167,0.3967,0.4167,88200.0],["2015-03-31",0.4167,0.4167,0.41,0.4167,14700.0],["2015-04-01",0.4167,0.43,0.4167,0.43,37500.0],["2015-04-02",0.43,0.47,0.42,0.47,85200.0],["2015-04-06",0.4833,0.4833,0.4333,0.4333,73200.0],["2015-04-07",0.4333,0.47,0.4333,0.47,23400.0],["2015-04-08",0.4667,0.5,0.45,0.5,95100.0],["2015-04-09",0.5,0.53,0.4933,0.5,106800.0],["2015-04-10",0.5233,0.5533,0.4867,0.5333,236700.0],["2015-04-13",0.54,0.5733,0.5033,0.5333,272400.0],["2015-04-14",0.6333,0.6333,0.5033,0.5167,71100.0],["2015-04-15",0.5267,0.6133,0.5033,0.5133,142800.0],["2015-04-16",0.4933,0.5,0.45,0.5,163500.0],["2015-04-17",0.5933,0.5933,0.4733,0.48,258300.0],["2015-04-20",0.5,0.53,0.4667,0.53,76200.0],["2015-04-21",0.5267,0.6,0.5267,0.5967,173400.0],["2015-04-22",0.6333,0.65,0.5767,0.6333,260400.0],["2015-04-23",0.6267,0.8067,0.6267,0.7667,784800.0],["2015-04-24",0.9467,0.9467,0.79,0.8033,871200.0],["2015-04-27",0.8333,1.1033,0.81,1.08,1554600.0],["2015-04-28",1.1167,1.1833,0.9733,0.99,1252200.0],["2015-04-29",0.9933,1.0,0.69,0.9333,2260800.0],["2015-04-30",0.9833,0.9867,0.79,0.8233,997500.0],["2015-05-01",0.8233,1.0633,0.81,1.0167,2133900.0],["2015-05-04",1.0433,1.08,0.9267,0.9533,810600.0],["2015-05-05",0.9467,0.9833,0.8833,0.95,354600.0],["2015-05-06",0.96,1.0833,0.95,0.9967,995100.0],["2015-05-07",0.9967,1.0333,0.8633,0.8667,248700.0],["2015-05-08",0.9233,1.0667,0.9233,1.0467,848400.0],["2015-05-11",1.0633,1.16,0.9733,1.0333,1219800.0],["2015-05-12",1.0767,1.08,0.9333,0.9467,383400.0],["2015-05-13",0.9667,0.9933,0.9667,0.9833,154200.0],["2015-05-14",0.9833,0.9967,0.9,0.9433,516900.0],["2015-05-15",0.95,0.9933,0.88,0.9467,503700.0],["2015-05-18",0.9467,0.9467,0.89,0.9333,95400.0],["2015-05-19",0.93,0.9333,0.85,0.8567,483300.0],["2015-05-20",0.8367,0.8667,0.7533,0.8,836400.0],["2015-05-21",0.8267,0.8967,0.8167,0.8967,150000.0],["2015-05-22",0.85,0.8933,0.8333,0.8633,193800.0],["2015-05-26",0.85,0.85,0.7633,0.7833,267300.0],["2015-05-27",0.7833,0.8267,0.7833,0.8,80400.0],["2015-05-28",0.8367,0.84,0.7833,0.7867,57900.0],["2015-05-29",0.7867,0.79,0.7533,0.77,121200.0],["2015-06-01",0.7733,0.81,0.7733,0.7967,32100.0],["2015-06-02",0.7967,0.8067,0.7567,0.7633,176100.0],["2015-06-03",0.76,0.8133,0.75,0.8033,417300.0],["2015-06-04",0.77,0.8067,0.7533,0.7933,98100.0],["2015-06-05",0.7833,0.8067,0.76,0.8067,46800.0],["2015-06-08",0.8033,0.8133,0.77,0.77,123300.0],["2015-06-09",0.7667,0.8233,0.75,0.7667,77400.0],["2015-06-10",0.7667,0.7667,0.7533,0.76,84900.0],["2015-06-11",0.76,0.7633,0.69,0.69,1180800.0],["2015-06-12",0.7167,0.7233,0.67,0.7233,108000.0],["2015-06-15",0.7,0.7233,0.6767,0.6967,96300.0],["2015-06-16",0.6867,0.7,0.68,0.69,51600.0],["2015-06-17",0.7,0.8133,0.69,0.7567,263400.0],["2015-06-18",0.7667,0.9233,0.76,0.88,576600.0],["2015-06-19",0.9033,0.99,0.88,0.9433,181500.0],["2015-06-22",0.99,1.04,0.9533,1.0033,633600.0],["2015-06-23",1.0067,1.0233,0.81,0.8467,983100.0],["2015-06-24",0.8667,0.99,0.8467,0.8833,206100.0],["2015-06-25",0.9,0.9667,0.9,0.95,56100.0],["2015-06-26",0.9267,0.95,0.92,0.92,49500.0],["2015-06-29",0.9233,0.9333,0.8667,0.9167,93900.0],["2015-06-30",0.8967,0.9467,0.8967,0.9433,48900.0],["2015-07-01",0.9433,0.9433,0.83,0.86,148800.0],["2015-07-02",0.8667,0.8767,0.77,0.85,927300.0],["2015-07-06",0.8033,0.8433,0.78,0.78,44100.0],["2015-07-07",0.78,0.8333,0.78,0.8333,85500.0],["2015-07-08",0.8167,0.86,0.78,0.7967,105600.0],["2015-07-09",0.81,0.8133,0.7667,0.8067,10800.0],["2015-07-10",0.81,0.8333,0.79,0.8033,38100.0],["2015-07-13",0.8067,0.81,0.77,0.78,16200.0],["2015-07-14",0.79,0.8133,0.79,0.8,17400.0],["2015-07-15",0.7867,0.8,0.7733,0.7733,15600.0],["2015-07-16",0.7667,0.7967,0.73,0.7667,143100.0],["2015-07-17",0.7733,0.78,0.75,0.77,105600.0],["2015-07-20",0.7733,0.7733,0.73,0.75,38100.0],["2015-07-21",0.75,0.75,0.7167,0.7267,62700.0],["2015-07-22",0.73,0.75,0.7267,0.7367,49500.0],["2015-07-23",0.74,0.8333,0.72,0.7633,28200.0],["2015-07-24",0.7933,0.8333,0.7667,0.8167,43200.0],["2015-07-27",0.7933,0.8633,0.7933,0.8633,41100.0],["2015-07-28",0.85,0.8767,0.8233,0.83,39000.0],["2015-07-29",0.83,0.8667,0.8233,0.86,48900.0],["2015-07-30",0.8567,0.8733,0.85,0.8567,64500.0],["2015-07-31",0.8667,0.8733,0.8633,0.8633,27000.0],["2015-08-03",0.84,0.88,0.8333,0.88,10200.0],["2015-08-04",0.89,0.89,0.8167,0.83,68700.0],["2015-08-05",0.8,0.8067,0.8,0.8,49800.0],["2015-08-06",0.8,0.8567,0.8,0.8367,28200.0],["2015-08-07",0.8467,0.9133,0.8333,0.9133,93000.0],["2015-08-10",0.9,0.9333,0.75,0.8467,255900.0],["2015-08-11",0.81,0.81,0.7667,0.7667,108300.0],["2015-08-12",0.7867,0.7867,0.7333,0.77,114300.0],["2015-08-13",0.77,0.77,0.74,0.7567,24900.0],["2015-08-14",0.74,0.7567,0.74,0.7567,23700.0],["2015-08-17",0.76,0.76,0.6933,0.72,293100.0],["2015-08-18",0.72,0.72,0.65,0.7033,183300.0],["2015-08-19",0.69,0.73,0.6833,0.73,80700.0],["2015-08-20",0.7267,0.7267,0.67,0.7033,35100.0],["2015-08-21",0.7,0.7,0.6667,0.67,283500.0],["2015-08-24",0.64,0.6633,0.6,0.6133,171000.0],["2015-08-25",0.6167,0.6667,0.6,0.63,88800.0],["2015-08-26",0.65,0.6967,0.6467,0.68,24300.0],["2015-08-27",0.68,0.69,0.65,0.65,91500.0],["2015-08-28",0.6567,0.6667,0.6333,0.65,25500.0],["2015-08-31",0.6533,0.67,0.6367,0.6367,27000.0],["2015-09-01",0.66,0.6667,0.6367,0.6367,4500.0],["2015-09-02",0.6533,0.6667,0.57,0.6,72300.0],["2015-09-03",0.6267,0.6433,0.6033,0.6433,7200.0],["2015-09-04",0.6667,0.6667,0.6467,0.6633,8100.0],["2015-09-08",0.6633,0.6633,0.6033,0.65,22800.0],["2015-09-09",0.63,0.63,0.63,0.63,600.0],["2015-09-10",0.6133,0.6267,0.6067,0.6167,27000.0],["2015-09-11",0.63,0.64,0.6033,0.6033,18000.0],["2015-09-14",0.6033,0.6067,0.6033,0.6033,6000.0],["2015-09-15",0.6167,0.6467,0.6167,0.6467,4800.0],["2015-09-16",0.6433,0.6467,0.63,0.6467,18000.0],["2015-09-17",0.6567,0.6567,0.6333,0.64,9600.0],["2015-09-18",0.6167,0.6333,0.6,0.6133,51900.0],["2015-09-21",0.6,0.62,0.6,0.6167,12300.0],["2015-09-22",0.6133,0.62,0.6,0.6167,513900.0],["2015-09-23",0.6167,0.65,0.6167,0.65,30300.0],["2015-09-24",0.6167,0.65,0.6133,0.65,45900.0],["2015-09-25",0.6467,0.73,0.6467,0.6567,66000.0],["2015-09-28",0.64,0.64,0.61,0.61,2700.0],["2015-09-29",0.61,0.7033,0.61,0.6867,56700.0],["2015-09-30",0.7233,0.7233,0.62,0.7,145500.0],["2015-10-01",0.67,0.7,0.6333,0.6933,124200.0],["2015-10-02",0.67,0.7933,0.66,0.7633,108900.0],["2015-10-05",0.78,0.8267,0.75,0.7667,72600.0],["2015-10-06",0.7767,0.8,0.7567,0.76,59700.0],["2015-10-07",0.77,0.77,0.6433,0.6833,153300.0],["2015-10-08",0.6733,0.6733,0.6433,0.6433,6300.0],["2015-10-09",0.6667,0.6667,0.65,0.6667,11700.0],["2015-10-12",0.66,0.6667,0.65,0.6567,21900.0],["2015-10-13",0.6667,0.6833,0.66,0.6633,27900.0],["2015-10-14",0.68,0.72,0.66,0.66,15000.0],["2015-10-15",0.69,0.69,0.6633,0.6667,21900.0],["2015-10-16",0.66,0.7067,0.6567,0.6933,16800.0],["2015-10-19",0.6733,0.73,0.6733,0.7167,41400.0],["2015-10-20",0.71,0.71,0.6567,0.7,13200.0],["2015-10-21",0.71,0.71,0.6833,0.6833,9300.0],["2015-10-22",0.6967,0.7067,0.6733,0.7,168000.0],["2015-10-23",0.7067,0.71,0.66,0.66,60300.0],["2015-10-26",0.68,0.69,0.6667,0.69,2400.0],["2015-10-27",0.6733,0.68,0.65,0.6633,10500.0],["2015-10-28",0.6667,0.6667,0.6067,0.6633,101700.0],["2015-10-29",0.6233,0.6633,0.6167,0.6633,54600.0],["2015-10-30",0.65,0.65,0.6333,0.64,16200.0],["2015-11-02",0.6433,0.69,0.6433,0.69,38100.0],["2015-11-03",0.65,0.6833,0.65,0.6833,4200.0],["2015-11-04",0.6567,0.6667,0.6567,0.6667,1200.0],["2015-11-05",0.6667,0.68,0.6667,0.6767,16800.0],["2015-11-06",0.6833,0.6933,0.67,0.6867,41400.0],["2015-11-09",0.6667,0.69,0.65,0.6667,74100.0],["2015-11-10",0.6767,0.6867,0.6,0.6667,84300.0],["2015-11-11",0.6467,0.6467,0.61,0.6333,25500.0],["2015-11-12",0.6333,0.6333,0.6333,0.6333,0.0],["2015-11-13",0.6167,0.6233,0.6133,0.6233,28500.0],["2015-11-16",0.6433,0.6433,0.6133,0.64,31200.0],["2015-11-17",0.64,0.64,0.61,0.6167,24000.0],["2015-11-18",0.61,0.65,0.61,0.63,24000.0],["2015-11-19",0.6267,0.6267,0.61,0.6233,18000.0],["2015-11-20",0.63,0.63,0.57,0.5833,53100.0],["2015-11-23",0.5667,0.5933,0.55,0.5567,159900.0],["2015-11-24",0.55,0.5567,0.5433,0.5433,239400.0],["2015-11-25",0.5433,0.55,0.51,0.5267,540000.0],["2015-11-27",0.52,0.5333,0.52,0.5333,59700.0],["2015-11-30",0.55,0.55,0.5,0.5333,48300.0],["2015-12-01",0.53,0.53,0.53,0.53,11700.0],["2015-12-02",0.52,0.5433,0.4967,0.5433,208800.0],["2015-12-03",0.5367,0.5433,0.51,0.51,39900.0],["2015-12-04",0.5233,0.5233,0.5,0.5,42900.0],["2015-12-07",0.5167,0.5167,0.5,0.51,61500.0],["2015-12-08",0.51,0.5133,0.51,0.5133,7500.0],["2015-12-09",0.5133,0.5467,0.51,0.5267,99000.0],["2015-12-10",0.5233,0.5333,0.5233,0.5267,13200.0],["2015-12-11",0.5233,0.5467,0.5233,0.5333,23400.0],["2015-12-14",0.5333,0.5567,0.5167,0.5567,32700.0],["2015-12-15",0.54,0.5667,0.5367,0.56,62100.0],["2015-12-16",0.57,0.57,0.52,0.5467,67800.0],["2015-12-17",0.5533,0.6667,0.5433,0.66,228000.0],["2015-12-18",0.6333,0.6633,0.5767,0.6633,171000.0],["2015-12-21",0.6,0.6633,0.6,0.6633,49500.0],["2015-12-22",0.6133,0.6567,0.6133,0.64,19500.0],["2015-12-23",0.6333,0.6633,0.5833,0.6167,251100.0],["2015-12-24",0.6,0.6533,0.6,0.6167,36000.0],["2015-12-28",0.6167,0.6167,0.5667,0.6133,68400.0],["2015-12-29",0.6067,0.6467,0.6,0.6267,28500.0],["2015-12-30",0.62,0.66,0.6133,0.6167,57600.0],["2015-12-31",0.62,0.6467,0.5167,0.6467,244200.0],["2016-01-04",0.6467,0.6567,0.6233,0.6567,21300.0],["2016-01-05",0.64,0.6667,0.6333,0.6667,25500.0],["2016-01-06",0.6033,0.6567,0.6033,0.6233,16500.0],["2016-01-07",0.6233,0.65,0.6233,0.6233,23400.0],["2016-01-08",0.6233,0.6433,0.6,0.6233,66600.0],["2016-01-11",0.6133,0.6433,0.6067,0.6167,31500.0],["2016-01-12",0.6233,0.6333,0.6067,0.6333,46800.0],["2016-01-13",0.6167,0.6267,0.5933,0.5933,15600.0],["2016-01-14",0.6167,0.62,0.5833,0.62,44100.0],["2016-01-15",0.6,0.6167,0.5733,0.6167,41700.0],["2016-01-19",0.5667,0.6167,0.5667,0.6167,20100.0],["2016-01-20",0.5667,0.6133,0.5633,0.6133,47400.0],["2016-01-21",0.6033,0.6267,0.6,0.6267,44100.0],["2016-01-22",0.6367,0.7867,0.6233,0.74,290100.0],["2016-01-25",0.7333,0.7333,0.6867,0.7167,39900.0],["2016-01-26",0.7033,0.8,0.6433,0.71,278400.0],["2016-01-27",0.7067,0.7333,0.66,0.7,108300.0],["2016-01-28",0.6867,0.6967,0.6767,0.6967,25800.0],["2016-01-29",0.6933,0.6967,0.6367,0.6767,81000.0],["2016-02-01",0.67,0.7,0.6667,0.6667,36900.0],["2016-02-02",0.6733,0.6733,0.6667,0.6667,6600.0],["2016-02-03",0.6767,0.6967,0.6233,0.6267,66000.0],["2016-02-04",0.66,0.66,0.6033,0.62,37500.0],["2016-02-05",0.6333,0.6667,0.6333,0.6467,48900.0],["2016-02-08",0.6433,0.6433,0.61,0.61,5400.0],["2016-02-09",0.6267,0.6267,0.6,0.6167,50400.0],["2016-02-10",0.6167,0.6233,0.5933,0.62,72000.0],["2016-02-11",0.61,0.6333,0.6067,0.61,6600.0],["2016-02-12",0.6333,0.6333,0.56,0.5667,432900.0],["2016-02-16",0.5667,0.5667,0.5233,0.5233,88800.0],["2016-02-17",0.5333,0.5367,0.52,0.5267,117600.0],["2016-02-18",0.5333,0.5733,0.5233,0.5733,200100.0],["2016-02-19",0.5767,0.5767,0.5367,0.55,21000.0],["2016-02-22",0.5633,0.6067,0.55,0.5933,25200.0],["2016-02-23",0.5833,0.5933,0.5833,0.5933,1800.0],["2016-02-24",0.6,0.6333,0.6,0.62,37500.0],["2016-02-25",0.6067,0.6233,0.5933,0.6133,109500.0],["2016-02-26",0.6033,0.6167,0.5667,0.59,63900.0],["2016-02-29",0.5733,0.6,0.5733,0.6,21000.0],["2016-03-01",0.6033,0.64,0.5933,0.6233,52800.0],["2016-03-02",0.61,0.6367,0.6033,0.6267,12600.0],["2016-03-03",0.6233,0.7,0.6233,0.6433,74700.0],["2016-03-04",0.6467,0.6767,0.6467,0.67,38700.0],["2016-03-07",0.66,0.66,0.65,0.65,3600.0],["2016-03-08",0.6467,0.6467,0.6433,0.6433,1800.0],["2016-03-09",0.64,0.6967,0.64,0.69,122400.0],["2016-03-10",0.6967,0.6967,0.6433,0.6833,81300.0],["2016-03-11",0.6567,0.7067,0.6467,0.6667,106500.0],["2016-03-14",0.62,0.6667,0.62,0.66,37500.0],["2016-03-15",0.6467,0.6467,0.6067,0.64,8700.0],["2016-03-16",0.6567,0.6667,0.65,0.6667,5700.0],["2016-03-17",0.6633,0.7333,0.6533,0.73,86400.0],["2016-03-18",0.7,0.7333,0.7,0.7267,43200.0],["2016-03-21",0.73,0.7367,0.7,0.7333,44700.0],["2016-03-22",0.7333,0.7333,0.7133,0.7333,42600.0],["2016-03-23",0.7233,0.7367,0.7167,0.7167,12300.0],["2016-03-24",0.7267,0.7333,0.7267,0.73,15000.0],["2016-03-28",0.7333,0.7333,0.6967,0.71,69900.0],["2016-03-29",0.71,0.7333,0.7,0.7067,69900.0],["2016-03-30",0.7233,0.7333,0.7233,0.7333,50400.0],["2016-03-31",0.75,0.75,0.6933,0.73,111600.0],["2016-04-01",0.7233,0.7333,0.6933,0.71,31500.0],["2016-04-04",0.7467,0.7467,0.7167,0.73,93000.0],["2016-04-05",0.7267,0.7333,0.72,0.7333,37200.0],["2016-04-06",0.7333,0.7367,0.6967,0.7233,115200.0],["2016-04-07",0.7067,0.7433,0.7067,0.7367,69300.0],["2016-04-08",0.74,0.7667,0.7167,0.73,83400.0],["2016-04-11",0.73,0.7533,0.73,0.7333,31500.0],["2016-04-12",0.7433,0.75,0.6867,0.7467,40800.0],["2016-04-13",0.7267,0.7467,0.72,0.7467,6900.0],["2016-04-14",0.7267,0.75,0.7167,0.75,25200.0],["2016-04-15",0.6967,0.7433,0.6967,0.7367,22200.0],["2016-04-18",0.7433,0.7433,0.7,0.7367,28200.0],["2016-04-19",0.74,0.7433,0.7267,0.73,27000.0],["2016-04-20",0.7133,0.7333,0.7133,0.7267,45600.0],["2016-04-21",0.7133,0.76,0.7,0.75,72300.0],["2016-04-22",0.7167,0.75,0.7167,0.75,23100.0],["2016-04-25",0.7367,0.7667,0.7333,0.7667,84300.0],["2016-04-26",0.7667,0.7667,0.73,0.7433,75900.0],["2016-04-27",0.7333,0.78,0.73,0.78,396000.0],["2016-04-28",0.78,0.8233,0.7767,0.8167,141000.0],["2016-04-29",0.8167,0.8267,0.7933,0.8167,47400.0],["2016-05-02",0.82,0.88,0.7667,0.7667,126300.0],["2016-05-03",0.7767,0.8667,0.7767,0.84,62700.0],["2016-05-04",0.8333,0.8333,0.8067,0.83,38700.0],["2016-05-05",0.83,0.83,0.7867,0.8133,30300.0],["2016-05-06",0.8133,0.8267,0.7867,0.82,30600.0],["2016-05-09",0.8233,0.8233,0.8,0.81,39300.0],["2016-05-10",0.82,0.82,0.7867,0.8167,34500.0],["2016-05-11",0.8167,0.8333,0.8167,0.8267,34800.0],["2016-05-12",0.83,0.83,0.7833,0.8,96900.0],["2016-05-13",0.7867,0.8167,0.7867,0.8133,34200.0],["2016-05-16",0.8067,0.83,0.8067,0.8267,43500.0],["2016-05-17",0.8233,0.8233,0.8067,0.8233,87300.0],["2016-05-18",0.8233,0.8233,0.8067,0.8233,81600.0],["2016-05-19",0.8233,0.8233,0.8,0.8,52200.0],["2016-05-20",0.8,0.8133,0.7967,0.8133,12900.0],["2016-05-23",0.8133,0.8167,0.8033,0.8167,4800.0],["2016-05-24",0.8167,0.82,0.81,0.82,30900.0],["2016-05-25",0.82,0.8333,0.8033,0.8333,55800.0],["2016-05-26",0.8333,0.8333,0.8167,0.8333,27000.0],["2016-05-27",0.81,0.85,0.81,0.8267,84600.0],["2016-05-31",0.8233,0.8433,0.81,0.8267,36300.0],["2016-06-01",0.81,0.8233,0.81,0.81,9600.0],["2016-06-02",0.82,0.8367,0.7867,0.8367,82800.0],["2016-06-03",0.8367,0.8433,0.82,0.8433,9600.0],["2016-06-06",0.8167,0.8433,0.8167,0.8233,16800.0],["2016-06-07",0.8167,0.8167,0.7933,0.7933,35100.0],["2016-06-08",0.7967,0.8133,0.7967,0.8133,11100.0],["2016-06-09",0.8067,0.8367,0.8033,0.8033,33600.0],["2016-06-10",0.8067,0.84,0.8067,0.8367,17700.0],["2016-06-13",0.8367,0.8367,0.8167,0.83,34200.0],["2016-06-14",0.84,0.8467,0.82,0.8467,45000.0],["2016-06-15",0.8433,0.8433,0.8433,0.8433,3600.0],["2016-06-16",0.8433,0.8433,0.8333,0.8333,21000.0],["2016-06-17",0.8467,0.8467,0.8333,0.8467,12600.0],["2016-06-20",0.8367,0.8367,0.8233,0.8267,44400.0],["2016-06-21",0.82,0.84,0.81,0.8267,51000.0],["2016-06-22",0.8067,0.8233,0.8,0.81,15300.0],["2016-06-23",0.8,0.8167,0.8,0.8167,9600.0],["2016-06-24",0.8,0.81,0.7967,0.7967,19500.0],["2016-06-27",0.7967,0.8,0.77,0.7733,128400.0],["2016-06-28",0.78,0.7933,0.77,0.78,134700.0],["2016-06-29",0.7867,0.7867,0.7667,0.7767,20100.0],["2016-06-30",0.7767,0.7767,0.76,0.7633,26700.0],["2016-07-01",0.76,0.76,0.7533,0.7533,12300.0],["2016-07-05",0.7633,0.7633,0.74,0.7467,55500.0],["2016-07-06",0.7467,0.7467,0.72,0.7267,67500.0],["2016-07-07",0.7333,0.7333,0.7033,0.7167,85200.0],["2016-07-08",0.7167,0.7167,0.67,0.6767,42300.0],["2016-07-11",0.6767,0.7133,0.61,0.6833,112800.0],["2016-07-12",0.68,0.7033,0.68,0.7033,12300.0],["2016-07-13",0.7033,0.7033,0.6867,0.6867,22500.0],["2016-07-14",0.6867,0.72,0.6867,0.7133,33900.0],["2016-07-15",0.7133,0.7133,0.7067,0.7133,1200.0],["2016-07-18",0.7,0.7,0.7,0.7,300.0],["2016-07-19",0.69,0.7,0.6867,0.6867,6000.0],["2016-07-20",0.6967,0.7133,0.6867,0.7,13800.0],["2016-07-21",0.7,0.7,0.7,0.7,6300.0],["2016-07-22",0.71,0.7133,0.6567,0.7,47100.0],["2016-07-25",0.7,0.71,0.6833,0.6833,31800.0],["2016-07-26",0.6567,0.7,0.6567,0.7,12900.0],["2016-07-27",0.6767,0.7,0.6767,0.7,5700.0],["2016-07-28",0.6933,0.6933,0.6933,0.6933,1200.0],["2016-07-29",0.6733,0.7,0.67,0.7,25800.0],["2016-08-01",0.67,0.8,0.67,0.7667,13200.0],["2016-08-02",0.7333,0.7333,0.68,0.73,14100.0],["2016-08-03",0.7033,0.73,0.7033,0.73,3900.0],["2016-08-04",0.7333,0.75,0.7333,0.75,5700.0],["2016-08-05",0.75,0.7567,0.7467,0.7467,29700.0],["2016-08-08",0.76,0.76,0.7233,0.7233,9300.0],["2016-08-09",0.7367,0.7367,0.7,0.7,8700.0],["2016-08-10",0.7,0.7033,0.7,0.7033,7800.0],["2016-08-11",0.7167,0.7167,0.7167,0.7167,600.0],["2016-08-12",0.7333,0.7333,0.6733,0.7333,38400.0],["2016-08-15",0.7067,0.7333,0.6933,0.7333,11700.0],["2016-08-16",0.7333,0.7333,0.7,0.7233,15900.0],["2016-08-17",0.7233,0.7233,0.7233,0.7233,0.0],["2016-08-18",0.7133,0.7233,0.7033,0.7233,7800.0],["2016-08-19",0.72,0.7333,0.7167,0.7167,14700.0],["2016-08-22",0.7167,0.73,0.7167,0.7167,68400.0],["2016-08-23",0.7333,0.7367,0.72,0.72,40800.0],["2016-08-24",0.7167,0.75,0.6833,0.7167,49800.0],["2016-08-25",0.7167,0.74,0.6667,0.7333,27000.0],["2016-08-26",0.7333,0.7467,0.6633,0.7167,21900.0],["2016-08-29",0.7,0.75,0.68,0.7467,3000.0],["2016-08-30",0.74,0.74,0.6867,0.6867,13200.0],["2016-08-31",0.7067,0.7067,0.6867,0.6867,1200.0],["2016-09-01",0.71,0.7167,0.6967,0.7167,18300.0],["2016-09-02",0.7167,0.7167,0.7167,0.7167,0.0],["2016-09-06",0.6867,0.7133,0.6667,0.7133,17700.0],["2016-09-07",0.7067,0.7067,0.66,0.67,14700.0],["2016-09-08",0.6667,0.7133,0.6667,0.7133,2400.0],["2016-09-09",0.6967,0.7,0.6967,0.7,14100.0],["2016-09-12",0.7,0.71,0.7,0.71,1200.0],["2016-09-13",0.6967,0.6967,0.6933,0.6933,4200.0],["2016-09-14",0.69,0.69,0.6867,0.69,10500.0],["2016-09-15",0.69,0.6967,0.69,0.6933,10800.0],["2016-09-16",0.6733,0.69,0.6667,0.6867,4800.0],["2016-09-19",0.68,0.69,0.6667,0.6833,13800.0],["2016-09-20",0.6833,0.6833,0.67,0.6833,2700.0],["2016-09-21",0.67,0.6733,0.6667,0.6733,15300.0],["2016-09-22",0.67,0.6833,0.6667,0.6833,38700.0],["2016-09-23",0.6667,0.6833,0.6667,0.6833,12300.0],["2016-09-26",0.67,0.6833,0.6667,0.6833,5100.0],["2016-09-27",0.6767,0.6833,0.6667,0.6833,11100.0],["2016-09-28",0.68,0.68,0.6733,0.6733,10500.0],["2016-09-29",0.6667,0.6833,0.6667,0.6833,14100.0],["2016-09-30",0.6833,0.6933,0.6833,0.6933,16800.0],["2016-10-03",0.6833,0.6967,0.6667,0.6867,19500.0],["2016-10-04",0.6833,0.7,0.6667,0.7,16500.0],["2016-10-05",0.67,0.6867,0.6667,0.6867,14400.0],["2016-10-06",0.7,0.7,0.6667,0.6833,12000.0],["2016-10-07",0.6833,0.7,0.6833,0.7,19800.0],["2016-10-10",0.6833,0.7,0.6833,0.7,12600.0],["2016-10-11",0.6833,0.7,0.6667,0.7,39300.0],["2016-10-12",0.6867,0.7,0.6867,0.7,1800.0],["2016-10-13",0.69,0.7333,0.6733,0.7167,24600.0],["2016-10-14",0.7,0.7133,0.7,0.7133,9600.0],["2016-10-17",0.6767,0.7167,0.6767,0.71,3600.0],["2016-10-18",0.7,0.7067,0.6667,0.7067,16800.0],["2016-10-19",0.6667,0.7067,0.6667,0.7,7200.0],["2016-10-20",0.7033,0.71,0.7,0.71,8700.0],["2016-10-21",0.7033,0.7033,0.6867,0.6967,30300.0],["2016-10-24",0.6867,0.69,0.6833,0.69,15900.0],["2016-10-25",0.6667,0.69,0.6667,0.6833,36600.0],["2016-10-26",0.6833,0.69,0.6833,0.6833,6000.0],["2016-10-27",0.69,0.6967,0.69,0.6967,1800.0],["2016-10-28",0.6833,0.6967,0.6833,0.6967,3900.0],["2016-10-31",0.6833,0.6833,0.6667,0.6667,20100.0],["2016-11-01",0.67,0.6833,0.6667,0.6767,4800.0],["2016-11-02",0.6667,0.6667,0.65,0.6667,11100.0],["2016-11-03",0.66,0.6667,0.61,0.6433,21000.0],["2016-11-04",0.63,0.6633,0.63,0.6533,59400.0],["2016-11-07",0.6233,0.6533,0.6133,0.6333,134400.0],["2016-11-08",0.65,0.6667,0.65,0.65,23400.0],["2016-11-09",0.65,0.6667,0.65,0.6667,3600.0],["2016-11-10",0.6667,0.68,0.6667,0.6667,46500.0],["2016-11-11",0.6833,0.7167,0.6833,0.71,54900.0],["2016-11-14",0.71,0.7467,0.71,0.7467,102000.0],["2016-11-15",0.75,0.7667,0.7467,0.7667,70500.0],["2016-11-16",0.7633,0.7633,0.7333,0.7633,18300.0],["2016-11-17",0.75,0.7667,0.75,0.7667,11400.0],["2016-11-18",0.75,0.7967,0.75,0.7967,47100.0],["2016-11-21",0.7933,0.7967,0.7833,0.79,46500.0],["2016-11-22",0.8233,0.8467,0.7867,0.8333,111300.0],["2016-11-23",0.83,0.8367,0.79,0.8167,46200.0],["2016-11-25",0.8233,0.85,0.7767,0.7767,23700.0],["2016-11-28",0.8033,0.8333,0.8033,0.8167,25800.0],["2016-11-29",0.82,0.8433,0.8033,0.83,29700.0],["2016-11-30",0.82,0.85,0.7867,0.7867,13800.0],["2016-12-01",0.8067,0.8567,0.7867,0.8,78000.0],["2016-12-02",0.8133,0.9,0.8133,0.8833,98100.0],["2016-12-05",0.8967,0.98,0.8967,0.95,91200.0],["2016-12-06",0.96,0.9733,0.89,0.8933,82200.0],["2016-12-07",0.8967,0.9467,0.8933,0.9033,28500.0],["2016-12-08",0.8933,0.9367,0.8933,0.9367,30600.0],["2016-12-09",0.9367,0.9367,0.8833,0.9,38700.0],["2016-12-12",0.91,0.9233,0.8933,0.9233,6300.0],["2016-12-13",0.9167,0.9167,0.8667,0.8667,19500.0],["2016-12-14",0.8667,0.91,0.8667,0.91,34200.0],["2016-12-15",0.9033,0.9033,0.87,0.8833,27900.0],["2016-12-16",0.8667,0.8933,0.8667,0.87,12300.0],["2016-12-19",0.87,0.8833,0.8333,0.8333,37200.0],["2016-12-20",0.8333,0.8667,0.8333,0.8333,13200.0],["2016-12-21",0.82,0.8267,0.8167,0.8167,7800.0],["2016-12-22",0.8033,0.83,0.8,0.8167,22500.0],["2016-12-23",0.83,0.83,0.8167,0.8167,4500.0],["2016-12-27",0.8167,0.83,0.8167,0.8167,16200.0],["2016-12-28",0.8167,0.8167,0.8167,0.8167,2100.0],["2016-12-29",0.8333,0.8667,0.8333,0.86,19500.0],["2016-12-30",0.8567,0.8567,0.7433,0.8167,94500.0],["2017-01-03",0.84,0.9167,0.7933,0.9167,60300.0],["2017-01-04",0.9,0.9,0.8433,0.8667,38400.0],["2017-01-05",0.8933,0.92,0.87,0.9033,84000.0],["2017-01-06",0.9033,0.9367,0.8867,0.9267,105900.0],["2017-01-09",0.9267,0.9667,0.92,0.9667,151800.0],["2017-01-10",0.97,0.97,0.96,0.9633,22500.0],["2017-01-11",0.9633,0.9633,0.9333,0.9433,19500.0],["2017-01-12",0.9333,0.98,0.9333,0.98,237600.0],["2017-01-13",0.98,0.9967,0.9533,0.9933,114000.0],["2017-01-17",1.0,1.08,0.9933,1.08,312300.0],["2017-01-18",1.08,1.1133,1.01,1.04,240900.0],["2017-01-19",1.07,1.1067,1.0633,1.1067,289800.0],["2017-01-20",1.0833,1.12,1.08,1.12,103500.0],["2017-01-23",1.12,1.2333,1.11,1.2067,137400.0],["2017-01-24",1.2067,1.2333,1.13,1.2333,101700.0],["2017-01-25",1.2267,1.2533,1.19,1.2367,97800.0],["2017-01-26",1.2333,1.2367,1.1367,1.16,89100.0],["2017-01-27",1.16,1.2167,1.14,1.2167,98400.0],["2017-01-30",1.2167,1.2167,1.1433,1.2,48000.0],["2017-01-31",1.1667,1.1833,1.1667,1.1833,4800.0],["2017-02-01",1.1667,1.1667,1.06,1.0767,485100.0],["2017-02-02",1.09,1.12,1.0833,1.1,62700.0],["2017-02-03",1.1,1.1,1.0767,1.0767,77700.0],["2017-02-06",1.08,1.1267,1.0733,1.1033,53700.0],["2017-02-07",1.1033,1.1267,1.1033,1.11,9600.0],["2017-02-08",1.1167,1.1367,1.1067,1.1367,67500.0],["2017-02-09",1.1433,1.1467,1.05,1.1067,34200.0],["2017-02-10",1.1133,1.2167,1.1,1.21,65100.0],["2017-02-13",1.2067,1.3233,1.2,1.2533,479400.0],["2017-02-14",1.25,1.2933,1.2267,1.25,121200.0],["2017-02-15",1.2333,1.2467,1.21,1.2433,67200.0],["2017-02-16",1.25,1.25,1.2033,1.23,20700.0],["2017-02-17",1.23,1.24,1.2167,1.2167,20100.0],["2017-02-21",1.24,1.2433,1.18,1.2,80100.0],["2017-02-22",1.2267,1.25,1.1833,1.2,43800.0],["2017-02-23",1.2,1.2333,1.1833,1.2033,16500.0],["2017-02-24",1.2033,1.2267,1.1867,1.2267,40500.0],["2017-02-27",1.2267,1.2267,1.1833,1.2,20700.0],["2017-02-28",1.2033,1.2167,1.1533,1.21,117600.0],["2017-03-01",1.21,1.2133,1.2,1.2133,16800.0],["2017-03-02",1.2,1.21,1.17,1.21,19500.0],["2017-03-03",1.21,1.21,1.2,1.21,9600.0],["2017-03-06",1.1867,1.21,1.1233,1.1967,55200.0],["2017-03-07",1.1733,1.1967,1.11,1.14,90600.0],["2017-03-08",1.1367,1.2233,1.1367,1.2233,95700.0],["2017-03-09",1.2233,1.25,1.2,1.2333,94800.0],["2017-03-10",1.2333,1.4833,1.2233,1.4567,614400.0],["2017-03-13",1.4567,1.4567,1.3167,1.35,176700.0],["2017-03-14",1.3,1.3333,1.1333,1.33,356100.0],["2017-03-15",1.34,1.4667,1.2833,1.4667,180000.0],["2017-03-16",1.4333,1.4633,1.3833,1.4433,88800.0],["2017-03-17",1.4467,1.45,1.3833,1.3867,128700.0],["2017-03-20",1.3867,1.39,1.3167,1.3333,72600.0],["2017-03-21",1.35,1.35,1.2867,1.3,101400.0],["2017-03-22",1.29,1.3167,1.29,1.3133,38100.0],["2017-03-23",1.3333,1.3333,1.2167,1.2667,221700.0],["2017-03-24",1.26,1.27,1.2,1.2467,146700.0],["2017-03-27",1.2667,1.3,1.2567,1.3,168900.0],["2017-03-28",1.2733,1.2833,1.2133,1.2467,129600.0],["2017-03-29",1.25,1.25,1.1833,1.2,97500.0],["2017-03-30",1.2467,1.2633,1.2167,1.2433,116100.0],["2017-03-31",1.26,1.3067,1.1833,1.3,101700.0],["2017-04-03",1.3,1.3167,1.2333,1.25,49800.0],["2017-04-04",1.2667,1.2833,1.2,1.25,93600.0],["2017-04-05",1.25,1.25,1.1733,1.2333,82200.0],["2017-04-06",1.2333,1.2633,1.2333,1.2633,6300.0],["2017-04-07",1.2467,1.2467,1.19,1.22,76800.0],["2017-04-10",1.23,1.23,1.2033,1.2067,18600.0],["2017-04-11",1.2167,1.25,1.2067,1.23,56400.0],["2017-04-12",1.23,1.2433,1.21,1.2333,129900.0],["2017-04-13",1.2333,1.2333,1.19,1.2,136800.0],["2017-04-17",1.1933,1.2,1.17,1.1767,79500.0],["2017-04-18",1.1767,1.2,1.1767,1.1767,35100.0],["2017-04-19",1.1767,1.18,1.1067,1.1167,296400.0],["2017-04-20",1.1167,1.18,1.1067,1.18,21300.0],["2017-04-21",1.1533,1.1767,1.1267,1.16,3600.0],["2017-04-24",1.1267,1.1767,1.1267,1.1267,59400.0],["2017-04-25",1.1667,1.2567,1.1333,1.24,628800.0],["2017-04-26",1.31,1.34,1.3,1.3267,1237200.0],["2017-04-27",1.3233,1.3367,1.3133,1.3167,591000.0],["2017-04-28",1.3133,1.3367,1.2833,1.3,142200.0],["2017-05-01",1.3,1.3167,1.2833,1.3,21600.0],["2017-05-02",1.3367,1.3433,1.3233,1.3333,74400.0],["2017-05-03",1.3333,1.3333,1.2833,1.2833,73800.0],["2017-05-04",1.2833,1.3433,1.2833,1.34,769500.0],["2017-05-05",1.3333,1.3333,1.2933,1.3133,32400.0],["2017-05-08",1.3,1.3367,1.3,1.3233,81300.0],["2017-05-09",1.3333,1.3333,1.28,1.33,111300.0],["2017-05-10",1.3167,1.35,1.3,1.3167,20400.0],["2017-05-11",1.2967,1.3667,1.2933,1.32,155400.0],["2017-05-12",1.2767,1.3067,1.16,1.1667,345000.0],["2017-05-15",1.1633,1.21,1.1633,1.1933,27600.0],["2017-05-16",1.1667,1.1667,1.15,1.1633,80700.0],["2017-05-17",1.1533,1.1833,1.1233,1.1533,72300.0],["2017-05-18",1.14,1.2167,1.1367,1.15,56400.0],["2017-05-19",1.2167,1.22,1.1667,1.2,69600.0],["2017-05-22",1.15,1.2133,1.15,1.2,91200.0],["2017-05-23",1.2,1.3333,1.2,1.31,205800.0],["2017-05-24",1.38,1.38,1.3333,1.3467,323400.0],["2017-05-25",1.3633,1.38,1.3133,1.3267,636000.0],["2017-05-26",1.3267,1.3433,1.2333,1.2367,552000.0],["2017-05-30",1.2667,1.3667,1.2533,1.36,86400.0],["2017-05-31",1.37,1.4,1.2367,1.3567,225000.0],["2017-06-01",1.3333,1.3667,1.3333,1.36,49800.0],["2017-06-02",1.33,1.3667,1.3267,1.3533,141300.0],["2017-06-05",1.4167,1.4167,1.31,1.36,91800.0],["2017-06-06",1.4,1.4567,1.3833,1.3867,298800.0],["2017-06-07",1.4233,1.44,1.36,1.42,89100.0],["2017-06-08",1.45,1.45,1.3167,1.3333,179400.0],["2017-06-09",1.4333,1.4333,1.3333,1.4333,188100.0],["2017-06-12",1.45,1.45,1.3867,1.39,64500.0],["2017-06-13",1.4,1.4,1.3867,1.39,32400.0],["2017-06-14",1.3833,1.39,1.3667,1.3667,47100.0],["2017-06-15",1.3667,1.4,1.3667,1.37,20100.0],["2017-06-16",1.3667,1.4,1.3667,1.3667,51300.0],["2017-06-19",1.3867,1.4967,1.3867,1.4667,395100.0],["2017-06-20",1.4833,1.58,1.4833,1.5333,493500.0],["2017-06-21",1.5333,1.5933,1.45,1.5933,263100.0],["2017-06-22",1.5933,1.5933,1.5333,1.55,111000.0],["2017-06-23",1.5133,1.54,1.4967,1.5333,199800.0],["2017-06-26",1.55,1.5667,1.5233,1.53,55200.0],["2017-06-27",1.5233,1.5233,1.4633,1.4867,163200.0],["2017-06-28",1.49,1.5,1.45,1.4533,134700.0],["2017-06-29",1.47,1.47,1.4167,1.45,140400.0],["2017-06-30",1.45,1.45,1.4167,1.4167,49800.0],["2017-07-03",1.4333,1.4567,1.4033,1.4133,54600.0],["2017-07-05",1.4133,1.4133,1.3667,1.3867,98400.0],["2017-07-06",1.3967,1.4767,1.38,1.3833,227400.0],["2017-07-07",1.3667,1.3933,1.3667,1.3667,44700.0],["2017-07-10",1.3667,1.3767,1.3667,1.3667,21900.0],["2017-07-11",1.3767,1.4033,1.37,1.4033,26100.0],["2017-07-12",1.4033,1.4033,1.37,1.3767,24600.0],["2017-07-13",1.3867,1.41,1.3333,1.3667,180900.0],["2017-07-14",1.38,1.4067,1.3633,1.3967,28500.0],["2017-07-17",1.4067,1.4067,1.3667,1.37,51300.0],["2017-07-18",1.4,1.4,1.2933,1.36,297300.0],["2017-07-19",1.35,1.3633,1.3367,1.3533,18000.0],["2017-07-20",1.3533,1.3533,1.3333,1.3433,15300.0],["2017-07-21",1.35,1.35,1.2833,1.32,117000.0],["2017-07-24",1.32,1.32,1.2067,1.2067,262800.0],["2017-07-25",1.2167,1.2567,1.17,1.21,133500.0],["2017-07-26",1.2133,1.2367,1.14,1.2367,427800.0],["2017-07-27",1.2367,1.2367,1.1433,1.17,132000.0],["2017-07-28",1.1667,1.2167,1.1667,1.1767,87000.0],["2017-07-31",1.1667,1.3333,1.1667,1.3067,164400.0],["2017-08-01",1.2833,1.3333,1.25,1.2767,183000.0],["2017-08-02",1.3333,1.35,1.25,1.2733,157500.0],["2017-08-03",1.2833,1.2967,1.2533,1.27,105300.0],["2017-08-04",1.26,1.2733,1.25,1.25,30600.0],["2017-08-07",1.2967,1.2967,1.1933,1.2,146100.0],["2017-08-08",1.1933,1.25,1.1733,1.2267,154800.0],["2017-08-09",1.2367,1.24,1.2067,1.2333,42600.0],["2017-08-10",1.2667,1.4433,1.2667,1.4267,720300.0],["2017-08-11",1.4167,1.4333,1.3667,1.3667,180000.0],["2017-08-14",1.3833,1.4167,1.3833,1.41,174300.0],["2017-08-15",1.4133,1.4833,1.4033,1.4533,389400.0],["2017-08-16",1.5,1.55,1.47,1.5033,796200.0],["2017-08-17",1.5133,1.52,1.3867,1.4567,252000.0],["2017-08-18",1.47,1.4833,1.4067,1.4433,103800.0],["2017-08-21",1.4667,1.48,1.4067,1.45,296400.0],["2017-08-22",1.4633,1.54,1.43,1.5167,206400.0],["2017-08-23",1.4733,1.58,1.4733,1.5667,281700.0],["2017-08-24",1.57,1.5933,1.5467,1.5833,204300.0],["2017-08-25",1.5833,1.6,1.5333,1.6,114900.0],["2017-08-28",1.6,1.65,1.5867,1.6467,163800.0],["2017-08-29",1.65,1.6767,1.6,1.6567,346500.0],["2017-08-30",1.6333,1.6667,1.6,1.6433,219900.0],["2017-08-31",1.6533,1.6633,1.6,1.6133,108300.0],["2017-09-01",1.6533,1.7333,1.6333,1.68,334500.0],["2017-09-05",1.68,1.9867,1.6733,1.83,1001400.0],["2017-09-06",1.9233,1.9333,1.76,1.81,620700.0],["2017-09-07",1.8533,2.0833,1.8033,1.96,792000.0],["2017-09-08",2.0233,2.2433,1.9667,2.16,915900.0],["2017-09-11",2.2333,2.3333,2.1667,2.2033,915000.0],["2017-09-12",2.2067,2.2467,2.07,2.16,534900.0],["2017-09-13",2.1767,2.2167,2.0933,2.16,546300.0],["2017-09-14",2.2,2.21,1.9067,1.9267,703500.0],["2017-09-15",1.92,1.9967,1.91,1.9267,1166400.0],["2017-09-18",1.94,2.09,1.9233,1.9533,608400.0],["2017-09-19",1.9933,2.0033,1.86,1.86,580200.0],["2017-09-20",1.8733,1.9233,1.8333,1.8733,159900.0],["2017-09-21",1.85,1.9367,1.79,1.8467,488100.0],["2017-09-22",1.8233,1.8667,1.77,1.8,228600.0],["2017-09-25",1.8267,1.8267,1.77,1.8,115800.0],["2017-09-26",1.8,1.9433,1.8,1.91,232200.0],["2017-09-27",1.91,1.99,1.88,1.93,159300.0],["2017-09-28",1.93,2.0167,1.93,1.9733,329700.0],["2017-09-29",1.93,2.0,1.93,1.97,255000.0],["2017-10-02",1.9233,2.0667,1.9233,1.9467,124200.0],["2017-10-03",1.93,1.9367,1.7667,1.8533,432900.0],["2017-10-04",1.8333,1.9067,1.79,1.9,135300.0],["2017-10-05",1.88,1.92,1.8167,1.83,82200.0],["2017-10-06",1.8,1.8633,1.7667,1.8533,137700.0],["2017-10-09",1.8367,1.85,1.7767,1.7867,108000.0],["2017-10-10",1.7767,1.8133,1.7667,1.78,110400.0],["2017-10-11",1.78,1.8267,1.77,1.7967,70800.0],["2017-10-12",1.8333,2.0,1.8333,1.9667,441000.0],["2017-10-13",2.0,2.0,1.8667,1.8833,240900.0],["2017-10-16",1.8567,1.9133,1.7767,1.79,285600.0],["2017-10-17",1.7767,1.8333,1.7633,1.7633,221700.0],["2017-10-18",1.77,1.85,1.77,1.8167,67200.0],["2017-10-19",1.8,1.88,1.7833,1.8767,128700.0],["2017-10-20",1.8533,1.86,1.79,1.8033,62400.0],["2017-10-23",1.7867,1.84,1.77,1.7933,106200.0],["2017-10-24",1.8167,1.8167,1.77,1.7733,79200.0],["2017-10-25",1.7633,1.81,1.7367,1.8067,206100.0],["2017-10-26",1.7967,1.8,1.6,1.68,450900.0],["2017-10-27",1.7167,1.7167,1.6333,1.7167,278400.0],["2017-10-30",1.7067,1.7167,1.47,1.5967,468900.0],["2017-10-31",1.68,1.83,1.6333,1.7467,138900.0],["2017-11-01",1.76,1.76,1.6033,1.65,174600.0],["2017-11-02",1.64,1.7533,1.6267,1.7433,114000.0],["2017-11-03",1.7067,1.7433,1.6433,1.6833,204300.0],["2017-11-06",1.6567,1.72,1.6567,1.69,137400.0],["2017-11-07",1.7167,1.7567,1.6933,1.7467,133500.0],["2017-11-08",1.7533,1.9333,1.7533,1.8433,353100.0],["2017-11-09",1.9133,1.9233,1.82,1.8467,225900.0],["2017-11-10",1.83,1.85,1.8,1.8033,144600.0],["2017-11-13",1.8,1.8867,1.8,1.8433,112500.0],["2017-11-14",1.8133,1.8333,1.8,1.8,156000.0],["2017-11-15",1.8167,1.8167,1.7367,1.78,74100.0],["2017-11-16",1.7933,1.9133,1.7933,1.85,104400.0],["2017-11-17",1.77,1.81,1.7433,1.7433,268500.0],["2017-11-20",1.6833,1.7667,1.6067,1.7567,100200.0],["2017-11-21",1.7867,1.8,1.7333,1.7567,83700.0],["2017-11-22",1.7667,1.7967,1.7433,1.77,37200.0],["2017-11-24",1.7967,1.7967,1.75,1.7733,49500.0],["2017-11-27",1.76,1.8267,1.6933,1.75,246900.0],["2017-11-28",1.7333,1.7867,1.72,1.7633,408900.0],["2017-11-29",1.7667,1.7667,1.46,1.5167,597600.0],["2017-11-30",1.5467,1.6267,1.5467,1.61,228900.0],["2017-12-01",1.6667,1.6667,1.5867,1.6433,123000.0],["2017-12-04",1.62,1.6233,1.54,1.5633,158100.0],["2017-12-05",1.5967,1.6767,1.5633,1.6733,316500.0],["2017-12-06",1.6133,1.7533,1.6133,1.72,383400.0],["2017-12-07",1.7067,1.75,1.67,1.7,228600.0],["2017-12-08",1.71,1.7467,1.6967,1.7233,72300.0],["2017-12-11",1.7733,1.8,1.72,1.7767,173100.0],["2017-12-12",1.7833,1.8067,1.6967,1.7367,134100.0],["2017-12-13",1.7367,1.7667,1.6933,1.72,39600.0],["2017-12-14",1.72,1.7867,1.67,1.75,106800.0],["2017-12-15",1.7567,1.7567,1.68,1.7167,43200.0],["2017-12-18",1.7,1.7267,1.6667,1.6867,66600.0],["2017-12-19",1.6833,1.6967,1.6733,1.6833,78000.0],["2017-12-20",1.6833,1.7333,1.6733,1.68,124800.0],["2017-12-21",1.6833,1.6833,1.6167,1.63,159600.0],["2017-12-22",1.6167,1.6933,1.6167,1.6767,118200.0],["2017-12-26",1.6667,1.75,1.6667,1.7467,102600.0],["2017-12-27",1.74,1.7833,1.71,1.7333,161400.0],["2017-12-28",1.74,1.7767,1.7333,1.7633,31200.0],["2017-12-29",1.7533,1.7667,1.7333,1.75,39900.0],["2018-01-02",1.7733,1.7733,1.6767,1.6767,97800.0],["2018-01-03",1.6767,1.7367,1.6767,1.7,123600.0],["2018-01-04",1.6867,1.72,1.6433,1.6733,97200.0],["2018-01-05",1.6933,1.6967,1.65,1.6733,39900.0],["2018-01-08",1.6867,1.69,1.6333,1.6633,123600.0],["2018-01-09",1.6733,1.7933,1.6333,1.7867,238800.0],["2018-01-10",1.7767,1.7933,1.74,1.7867,103800.0],["2018-01-11",1.7867,1.7967,1.7067,1.7833,60000.0],["2018-01-12",1.77,1.8,1.7333,1.7833,135000.0],["2018-01-16",1.7667,1.8167,1.7667,1.8167,107400.0],["2018-01-17",1.7533,1.9133,1.7533,1.8233,219900.0],["2018-01-18",1.8233,1.98,1.8233,1.9167,218100.0],["2018-01-19",1.9167,1.9833,1.9133,1.96,174600.0],["2018-01-22",1.9833,1.9833,1.9333,1.9733,112200.0],["2018-01-23",1.9733,1.9967,1.9433,1.9467,179400.0],["2018-01-24",1.9633,2.0167,1.9567,1.9767,145200.0],["2018-01-25",1.99,1.99,1.93,1.9433,110700.0],["2018-01-26",1.93,1.9767,1.93,1.96,108900.0],["2018-01-29",1.97,1.9833,1.8633,1.8633,128400.0],["2018-01-30",1.8533,1.9933,1.8233,1.8667,97200.0],["2018-01-31",1.9033,1.9267,1.8667,1.88,70500.0],["2018-02-01",1.9,2.0,1.84,1.9167,169500.0],["2018-02-02",1.91,1.91,1.86,1.8967,43500.0],["2018-02-05",1.89,1.9667,1.8767,1.9367,201300.0],["2018-02-06",1.95,1.95,1.8,1.89,333300.0],["2018-02-07",1.89,2.0167,1.82,1.8333,699000.0],["2018-02-08",1.8333,2.0,1.8033,1.8167,344400.0],["2018-02-09",1.8467,1.8733,1.5367,1.67,348900.0],["2018-02-12",1.6833,1.7733,1.6333,1.6633,219000.0],["2018-02-13",1.6867,1.71,1.6633,1.6933,42900.0],["2018-02-14",1.7,1.7133,1.6667,1.6933,130800.0],["2018-02-15",1.6833,1.88,1.6833,1.88,182400.0],["2018-02-16",1.8667,1.8667,1.72,1.83,207600.0],["2018-02-20",1.8167,1.9,1.7667,1.8033,102300.0],["2018-02-21",1.8167,1.8967,1.7033,1.79,136200.0],["2018-02-22",1.7667,1.83,1.73,1.8233,67200.0],["2018-02-23",1.7267,1.8033,1.7267,1.7967,61500.0],["2018-02-26",1.8067,1.8333,1.75,1.78,89700.0],["2018-02-27",1.7967,1.8967,1.7433,1.86,105600.0],["2018-02-28",1.8667,1.8833,1.7767,1.78,57000.0],["2018-03-01",1.7633,1.84,1.7567,1.8033,131400.0],["2018-03-02",1.7967,1.84,1.77,1.8333,44700.0],["2018-03-05",1.81,1.8133,1.7167,1.74,203100.0],["2018-03-06",1.7433,1.7833,1.7333,1.76,135000.0],["2018-03-07",1.7767,1.8033,1.7367,1.7833,157200.0],["2018-03-08",1.77,1.82,1.7333,1.81,165600.0],["2018-03-09",1.8333,1.8333,1.62,1.72,571200.0],["2018-03-12",1.6833,1.75,1.6,1.6933,179100.0],["2018-03-13",1.67,1.7033,1.64,1.6833,108000.0],["2018-03-14",1.6833,1.7333,1.6667,1.7333,277200.0],["2018-03-15",1.7067,1.7333,1.6733,1.7167,209400.0],["2018-03-16",1.7133,1.72,1.68,1.71,264900.0],["2018-03-19",1.7233,1.7233,1.6933,1.6933,182100.0],["2018-03-20",1.7,1.71,1.6567,1.6867,135000.0],["2018-03-21",1.6767,1.6867,1.65,1.6667,35400.0],["2018-03-22",1.6567,1.67,1.6333,1.6467,71100.0],["2018-03-23",1.6433,1.6467,1.5833,1.6,135900.0],["2018-03-26",1.61,1.61,1.4167,1.4167,229800.0],["2018-03-27",1.44,1.4833,1.43,1.4333,264000.0],["2018-03-28",1.43,1.4333,1.32,1.35,366000.0],["2018-03-29",1.3333,1.4933,1.33,1.45,239100.0],["2018-04-02",1.5,1.56,1.4733,1.4933,200400.0],["2018-04-03",1.5,1.5067,1.47,1.47,137100.0],["2018-04-04",1.47,1.53,1.4367,1.5,234000.0],["2018-04-05",1.5067,1.5833,1.4967,1.5467,63300.0],["2018-04-06",1.5267,1.72,1.5133,1.56,478500.0],["2018-04-09",1.5433,1.5433,1.4433,1.46,93000.0],["2018-04-10",1.44,1.5833,1.44,1.56,174000.0],["2018-04-11",1.6633,1.87,1.6133,1.8633,1769100.0],["2018-04-12",1.8633,1.8667,1.83,1.83,330000.0],["2018-04-13",1.84,1.86,1.83,1.8367,93300.0],["2018-04-16",1.8433,1.8633,1.83,1.8467,39000.0],["2018-04-17",1.8567,1.86,1.8467,1.85,192600.0],["2018-04-18",1.86,1.8733,1.8433,1.8433,249300.0],["2018-04-19",1.8467,1.86,1.8367,1.8433,151500.0],["2018-04-20",1.8433,1.8767,1.8433,1.86,188400.0],["2018-04-23",1.8467,1.8467,1.78,1.7867,74100.0],["2018-04-24",1.7967,1.7967,1.7767,1.7767,211800.0],["2018-04-25",1.79,1.79,1.77,1.77,193200.0],["2018-04-26",1.77,1.7833,1.7633,1.7633,177300.0],["2018-04-27",1.7767,1.7833,1.7633,1.77,72000.0],["2018-04-30",1.77,1.7867,1.7633,1.7633,91500.0],["2018-05-01",1.7633,1.7667,1.7567,1.7667,78300.0],["2018-05-02",1.76,1.8067,1.7567,1.7933,81300.0],["2018-05-03",1.7833,1.7967,1.75,1.75,248700.0],["2018-05-04",1.7633,1.77,1.75,1.7567,158700.0],["2018-05-07",1.7533,1.7533,1.6733,1.69,119100.0],["2018-05-08",1.68,1.68,1.6567,1.6667,209400.0],["2018-05-09",1.6767,1.6833,1.6167,1.6567,214200.0],["2018-05-10",1.6267,1.7067,1.6133,1.7067,203400.0],["2018-05-11",1.8333,1.8333,1.6067,1.6633,179400.0],["2018-05-14",1.6567,1.66,1.5467,1.6,345600.0],["2018-05-15",1.6167,1.6167,1.5567,1.5667,136500.0],["2018-05-16",1.5667,1.5667,1.4633,1.4867,230400.0],["2018-05-17",1.5133,1.5333,1.4233,1.4867,268800.0],["2018-05-18",1.49,1.5133,1.4367,1.4533,122700.0],["2018-05-21",1.4633,1.4633,1.31,1.3967,421200.0],["2018-05-22",1.3733,1.3933,1.3467,1.3533,177900.0],["2018-05-23",1.37,1.3833,1.3533,1.3533,271500.0],["2018-05-24",1.3667,1.3767,1.3333,1.3633,133500.0],["2018-05-25",1.3533,1.4167,1.3,1.34,431100.0],["2018-05-29",1.3333,1.41,1.3333,1.38,222900.0],["2018-05-30",1.3867,1.5933,1.3867,1.5167,357000.0],["2018-05-31",1.5133,1.6167,1.5033,1.5367,281400.0],["2018-06-01",1.54,1.57,1.5033,1.5667,340800.0],["2018-06-04",1.5667,1.6667,1.5333,1.65,1328100.0],["2018-06-05",1.6667,1.6667,1.55,1.64,364500.0],["2018-06-06",1.64,1.6567,1.57,1.63,169500.0],["2018-06-07",1.6433,1.65,1.6033,1.65,212400.0],["2018-06-08",1.57,1.6467,1.5667,1.62,509400.0],["2018-06-11",1.63,1.6467,1.61,1.6433,192000.0],["2018-06-12",1.6433,1.69,1.5933,1.6467,511200.0],["2018-06-13",1.6333,1.68,1.6033,1.6167,349800.0],["2018-06-14",1.6067,1.6667,1.6067,1.62,239100.0],["2018-06-15",1.63,1.66,1.6,1.63,289200.0],["2018-06-18",1.64,1.6633,1.5967,1.5967,306300.0],["2018-06-19",1.5867,1.6367,1.5733,1.58,252900.0],["2018-06-20",1.57,1.61,1.5567,1.58,169500.0],["2018-06-21",1.53,1.6633,1.53,1.6167,385800.0],["2018-06-22",1.6267,1.66,1.5633,1.6467,7216500.0],["2018-06-25",1.5733,1.62,1.4767,1.6067,730200.0],["2018-06-26",1.6167,1.6633,1.5433,1.6267,505800.0],["2018-06-27",1.6333,1.6333,1.58,1.5933,731700.0],["2018-06-28",1.5767,1.6,1.5,1.5933,292200.0],["2018-06-29",1.5833,1.6,1.5267,1.5333,280500.0],["2018-07-02",1.5333,1.55,1.51,1.5433,131700.0],["2018-07-03",1.5433,1.5833,1.52,1.58,135600.0],["2018-07-05",1.5833,1.6167,1.5533,1.5967,430500.0],["2018-07-06",1.5867,1.6167,1.5567,1.5833,115200.0],["2018-07-09",1.5967,1.6,1.5667,1.5867,264300.0],["2018-07-10",1.5833,1.5933,1.56,1.5633,194100.0],["2018-07-11",1.56,1.56,1.4633,1.5033,160200.0],["2018-07-12",1.4867,1.5833,1.4867,1.57,266700.0],["2018-07-13",1.56,1.5633,1.5167,1.5233,89100.0],["2018-07-16",1.5333,1.5333,1.4833,1.4967,120900.0],["2018-07-17",1.51,1.5633,1.4867,1.5467,219600.0],["2018-07-18",1.54,1.5467,1.5133,1.5367,87600.0],["2018-07-19",1.53,1.5867,1.4967,1.5533,178200.0],["2018-07-20",1.5533,1.5733,1.5367,1.5367,56700.0],["2018-07-23",1.5267,1.5667,1.5267,1.5367,159900.0],["2018-07-24",1.5933,1.5933,1.5067,1.5067,210600.0],["2018-07-25",1.5,1.61,1.5,1.6,300900.0],["2018-07-26",1.5867,1.6133,1.4667,1.5,476100.0],["2018-07-27",1.48,1.49,1.39,1.4,427200.0],["2018-07-30",1.3967,1.45,1.3533,1.42,171600.0],["2018-07-31",1.39,1.4333,1.3867,1.4233,97200.0],["2018-08-01",1.4233,1.43,1.3967,1.3967,216600.0],["2018-08-02",1.4,1.4,1.3633,1.3667,102300.0],["2018-08-03",1.36,1.3833,1.36,1.3633,65100.0],["2018-08-06",1.3833,1.4067,1.3467,1.3667,74700.0],["2018-08-07",1.3633,1.42,1.36,1.4167,221400.0],["2018-08-08",1.42,1.45,1.4167,1.44,56100.0],["2018-08-09",1.4367,1.5667,1.4367,1.4967,920100.0],["2018-08-10",1.25,1.45,1.0167,1.4133,1385100.0],["2018-08-13",1.3867,1.4567,1.3867,1.4533,158400.0],["2018-08-14",1.4667,1.4667,1.39,1.4633,131400.0],["2018-08-15",1.4633,1.48,1.4333,1.4533,147300.0],["2018-08-16",1.4533,1.5167,1.4333,1.51,197700.0],["2018-08-17",1.5,1.5367,1.4967,1.53,105900.0],["2018-08-20",1.5433,1.5633,1.5067,1.5333,232500.0],["2018-08-21",1.5433,1.5433,1.5,1.5,85800.0],["2018-08-22",1.49,1.51,1.4333,1.4667,112800.0],["2018-08-23",1.4767,1.4967,1.4367,1.4767,84600.0],["2018-08-24",1.48,1.48,1.4367,1.4567,54900.0],["2018-08-27",1.4567,1.49,1.42,1.4233,105300.0],["2018-08-28",1.4367,1.4367,1.3367,1.4,247800.0],["2018-08-29",1.41,1.41,1.36,1.3933,168900.0],["2018-08-30",1.4167,1.4167,1.3533,1.3767,133500.0],["2018-08-31",1.3367,1.5467,1.3367,1.5233,375600.0],["2018-09-04",1.51,1.5167,1.45,1.47,108000.0],["2018-09-05",1.46,1.4733,1.4333,1.4633,88500.0],["2018-09-06",1.4567,1.52,1.4333,1.4333,77400.0],["2018-09-07",1.42,1.5067,1.42,1.4733,129600.0],["2018-09-10",1.4933,1.5333,1.47,1.5333,122700.0],["2018-09-11",1.54,1.58,1.52,1.5533,188100.0],["2018-09-12",1.56,1.5667,1.53,1.55,114000.0],["2018-09-13",1.55,1.55,1.5233,1.5433,321000.0],["2018-09-14",1.5333,1.5433,1.5233,1.5233,70200.0],["2018-09-17",1.4933,1.5167,1.4367,1.4567,113400.0],["2018-09-18",1.4967,1.4967,1.4267,1.4267,88200.0],["2018-09-19",1.4267,1.4333,1.3933,1.41,158700.0],["2018-09-20",1.4333,1.4833,1.4233,1.45,172800.0],["2018-09-21",1.4433,1.4733,1.3267,1.3867,611700.0],["2018-09-24",1.4133,1.4133,1.3467,1.36,201900.0],["2018-09-25",1.3567,1.38,1.3567,1.36,126900.0],["2018-09-26",1.37,1.39,1.3667,1.3767,39000.0],["2018-09-27",1.37,1.4167,1.36,1.41,118500.0],["2018-09-28",1.3867,1.4167,1.33,1.3433,178200.0],["2018-10-01",1.3433,1.3933,1.2967,1.3067,318600.0],["2018-10-02",1.3,1.36,1.2667,1.3267,313500.0],["2018-10-03",1.33,1.3367,1.2767,1.32,152100.0],["2018-10-04",1.3167,1.3167,1.2533,1.2933,270300.0],["2018-10-05",1.2967,1.3033,1.2633,1.2867,95700.0],["2018-10-08",1.29,1.29,1.2367,1.2467,188100.0],["2018-10-09",1.2367,1.28,1.2067,1.23,154800.0],["2018-10-10",1.2333,1.31,1.1533,1.1533,359700.0],["2018-10-11",1.05,1.2067,1.0467,1.1667,341400.0],["2018-10-12",1.2533,1.2533,1.0967,1.17,234600.0],["2018-10-15",1.1733,1.2467,1.1667,1.2267,100500.0],["2018-10-16",1.23,1.2867,1.2167,1.25,679200.0],["2018-10-17",1.4,1.4,1.2733,1.35,241800.0],["2018-10-18",1.3533,1.38,1.3067,1.3533,142200.0],["2018-10-19",1.3333,1.3867,1.3233,1.3267,112500.0],["2018-10-22",1.3567,1.3567,1.31,1.3167,92700.0],["2018-10-23",1.31,1.3567,1.28,1.34,101400.0],["2018-10-24",1.34,1.3467,1.2733,1.2733,127500.0],["2018-10-25",1.2733,1.3667,1.27,1.2967,67500.0],["2018-10-26",1.29,1.33,1.2767,1.3133,51600.0],["2018-10-29",1.32,1.3333,1.3,1.3167,47400.0],["2018-10-30",1.3167,1.3333,1.25,1.3333,113100.0],["2018-10-31",1.3333,1.3333,1.3067,1.33,146100.0],["2018-11-01",1.3267,1.3333,1.32,1.3267,87900.0],["2018-11-02",1.3267,1.3333,1.3233,1.33,177900.0],["2018-11-05",1.3267,1.33,1.3133,1.32,137400.0],["2018-11-06",1.3233,1.3333,1.32,1.33,298500.0],["2018-11-07",1.3333,1.3333,1.3,1.3333,152100.0],["2018-11-08",1.3367,1.3367,1.3233,1.3333,423300.0],["2018-11-09",1.3433,1.3433,1.2967,1.3067,229800.0],["2018-11-12",1.3133,1.36,1.3033,1.3567,292200.0],["2018-11-13",1.36,1.36,1.3167,1.33,219000.0],["2018-11-14",1.3167,1.3267,1.2833,1.2867,104400.0],["2018-11-15",1.29,1.31,1.24,1.2667,118500.0],["2018-11-16",1.2567,1.3,1.2567,1.27,83100.0],["2018-11-19",1.25,1.3133,1.25,1.2533,150900.0],["2018-11-20",1.2533,1.27,1.25,1.25,69900.0],["2018-11-21",1.2633,1.2633,1.24,1.2467,42000.0],["2018-11-23",1.2467,1.2767,1.24,1.27,51300.0],["2018-11-26",1.27,1.3033,1.26,1.27,55200.0],["2018-11-27",1.2767,1.2767,1.2633,1.2667,67500.0],["2018-11-28",1.2733,1.3,1.2733,1.2867,91800.0],["2018-11-29",1.2833,1.32,1.2833,1.3133,66300.0],["2018-11-30",1.3167,1.32,1.3067,1.3067,156900.0],["2018-12-03",1.2667,1.3333,1.2667,1.33,210600.0],["2018-12-04",1.3333,1.3333,1.2767,1.29,107100.0],["2018-12-06",1.29,1.3333,1.29,1.3233,193200.0],["2018-12-07",1.3233,1.3233,1.3067,1.3167,91500.0],["2018-12-10",1.3167,1.3167,1.2267,1.2333,175500.0],["2018-12-11",1.24,1.25,1.2233,1.2267,116400.0],["2018-12-12",1.2267,1.2733,1.1833,1.1933,133800.0],["2018-12-13",1.1967,1.2333,1.1467,1.1567,279600.0],["2018-12-14",1.1567,1.1767,1.1233,1.1533,213300.0],["2018-12-17",1.1667,1.2167,1.14,1.1467,132000.0],["2018-12-18",1.1667,1.17,1.11,1.1567,212400.0],["2018-12-19",1.1667,1.2367,1.1533,1.1833,140400.0],["2018-12-20",1.1933,1.2633,1.1233,1.1233,164400.0],["2018-12-21",1.1033,1.1167,1.03,1.04,375000.0],["2018-12-24",1.03,1.06,1.03,1.04,79800.0],["2018-12-26",1.06,1.13,1.0433,1.1167,158700.0],["2018-12-27",1.11,1.1467,1.0467,1.14,178200.0],["2018-12-28",1.1367,1.1667,1.0933,1.15,94500.0],["2018-12-31",1.1667,1.1667,1.1367,1.1567,115800.0],["2019-01-02",1.13,1.1633,1.12,1.15,83400.0],["2019-01-03",1.08,1.16,1.0533,1.1333,25500.0],["2019-01-04",1.1333,1.1667,1.11,1.1267,111600.0],["2019-01-07",1.1167,1.2167,1.1167,1.2167,41100.0],["2019-01-08",1.2033,1.2667,1.1933,1.26,211500.0],["2019-01-09",1.2533,1.2667,1.2367,1.25,96300.0],["2019-01-10",1.2367,1.3867,1.2367,1.3233,374400.0],["2019-01-11",1.3267,1.3333,1.28,1.2933,335100.0],["2019-01-14",1.2633,1.3167,1.2,1.2,187500.0],["2019-01-15",1.2133,1.2267,1.2067,1.2133,221100.0],["2019-01-16",1.2067,1.3067,1.2033,1.2067,133800.0],["2019-01-17",1.2067,1.2233,1.1833,1.2133,238200.0],["2019-01-18",1.21,1.2467,1.1933,1.23,128400.0],["2019-01-22",1.23,1.2667,1.1667,1.2233,217800.0],["2019-01-23",1.2167,1.2333,1.15,1.1633,177300.0],["2019-01-24",1.1667,1.27,1.1667,1.25,196800.0],["2019-01-25",1.2333,1.2667,1.1867,1.2233,122100.0],["2019-01-28",1.2033,1.2533,1.1967,1.2167,114300.0],["2019-01-29",1.23,1.2333,1.1833,1.2267,69300.0],["2019-01-30",1.2433,1.2667,1.22,1.2633,123900.0],["2019-01-31",1.2367,1.3933,1.2367,1.3633,366000.0],["2019-02-01",1.3767,1.3767,1.3167,1.3333,226500.0],["2019-02-04",1.3367,1.38,1.32,1.3767,193200.0],["2019-02-05",1.3833,1.3967,1.3467,1.3833,197400.0],["2019-02-06",1.4,1.4,1.36,1.3633,99000.0],["2019-02-07",1.36,1.38,1.2967,1.3,302100.0],["2019-02-08",1.3633,1.3633,1.2333,1.2733,381300.0],["2019-02-11",1.33,1.33,1.2067,1.2067,180000.0],["2019-02-12",1.2667,1.2667,1.1767,1.1833,308700.0],["2019-02-13",1.22,1.2833,1.1667,1.1667,348600.0],["2019-02-14",1.1733,1.25,1.1333,1.1433,296400.0],["2019-02-15",1.1533,1.2033,1.1533,1.1733,199500.0],["2019-02-19",1.18,1.22,1.18,1.21,144000.0],["2019-02-20",1.21,1.2467,1.1867,1.19,88500.0],["2019-02-21",1.1833,1.1933,1.1567,1.1667,107100.0],["2019-02-22",1.18,1.2,1.16,1.1933,82200.0],["2019-02-25",1.21,1.2433,1.1933,1.21,63300.0],["2019-02-26",1.2333,1.2533,1.22,1.2233,105300.0],["2019-02-27",1.2333,1.2533,1.2233,1.24,63600.0],["2019-02-28",1.24,1.24,1.1733,1.1867,199200.0],["2019-03-01",1.1867,1.24,1.18,1.2033,145500.0],["2019-03-04",1.2333,1.24,1.1633,1.1667,134700.0],["2019-03-05",1.1833,1.2033,1.1667,1.1767,104100.0],["2019-03-06",1.19,1.2067,1.1367,1.1433,146100.0],["2019-03-07",1.15,1.1867,1.11,1.15,195900.0],["2019-03-08",1.1533,1.2067,1.15,1.17,114300.0],["2019-03-11",1.19,1.2067,1.1733,1.2067,104100.0],["2019-03-12",1.2067,1.25,1.2,1.2367,286800.0],["2019-03-13",1.2367,1.2933,1.2267,1.2933,202800.0],["2019-03-14",1.2933,1.3,1.2067,1.26,365700.0],["2019-03-15",1.2667,1.6167,1.2667,1.6167,1044000.0],["2019-03-18",1.4867,1.6667,1.4433,1.6633,579300.0],["2019-03-19",1.6633,1.6667,1.6,1.6567,299100.0],["2019-03-20",1.6633,1.6633,1.5433,1.61,210600.0],["2019-03-21",1.6167,1.66,1.5833,1.5933,130800.0],["2019-03-22",1.5733,1.6067,1.5133,1.5333,124500.0],["2019-03-25",1.5333,1.6333,1.4733,1.54,324300.0],["2019-03-26",1.5433,1.6333,1.44,1.5,377700.0],["2019-03-27",1.49,1.5833,1.4,1.46,428400.0],["2019-03-28",1.4333,1.4967,1.3567,1.4333,781200.0],["2019-03-29",1.4533,1.5033,1.4167,1.42,606300.0],["2019-04-01",1.4233,1.48,1.4133,1.46,322200.0],["2019-04-02",1.46,1.46,1.4233,1.4567,94800.0],["2019-04-03",1.46,1.4767,1.33,1.3767,406500.0],["2019-04-04",1.4,1.4333,1.3933,1.4067,177600.0],["2019-04-05",1.41,1.4333,1.3767,1.3933,240000.0],["2019-04-08",1.3767,1.3867,1.3667,1.38,105300.0],["2019-04-09",1.38,1.44,1.38,1.4267,114300.0],["2019-04-10",1.43,1.4833,1.34,1.4733,573900.0],["2019-04-11",1.4833,1.4833,1.37,1.3833,316800.0],["2019-04-12",1.4033,1.4333,1.3667,1.3767,567900.0],["2019-04-15",1.38,1.3933,1.2733,1.3133,401700.0],["2019-04-16",1.2933,1.3267,1.29,1.3,103800.0],["2019-04-17",1.29,1.3033,1.2333,1.2567,188400.0],["2019-04-18",1.26,1.2933,1.2533,1.2567,125700.0],["2019-04-22",1.2667,1.3267,1.2367,1.24,126600.0],["2019-04-23",1.24,1.3167,1.24,1.3067,328800.0],["2019-04-24",1.31,1.35,1.2633,1.2933,481800.0],["2019-04-25",1.2833,1.3233,1.25,1.26,167100.0],["2019-04-26",1.27,1.3033,1.2433,1.2667,199800.0],["2019-04-29",1.2733,1.3533,1.2733,1.3433,110700.0],["2019-04-30",1.3433,1.3933,1.3367,1.38,298800.0],["2019-05-01",1.3867,1.4033,1.3633,1.38,127200.0],["2019-05-02",1.37,1.4033,1.37,1.39,76200.0],["2019-05-03",1.4067,1.42,1.3933,1.4167,212700.0],["2019-05-06",1.39,1.4633,1.39,1.4033,105600.0],["2019-05-07",1.4033,1.4267,1.3833,1.4067,251100.0],["2019-05-08",1.42,1.5533,1.3933,1.54,298500.0],["2019-05-09",1.5567,1.5567,1.37,1.4867,319800.0],["2019-05-10",1.4667,1.5267,1.45,1.5233,145500.0],["2019-05-13",1.5467,1.55,1.48,1.4833,207600.0],["2019-05-14",1.4833,1.5133,1.45,1.47,78300.0],["2019-05-15",1.47,1.5,1.4033,1.4867,183000.0],["2019-05-16",1.47,1.5,1.4667,1.4833,61800.0],["2019-05-17",1.4733,1.4733,1.3833,1.44,251400.0],["2019-05-20",1.42,1.4367,1.35,1.43,105000.0],["2019-05-21",1.45,1.4567,1.4133,1.45,148500.0],["2019-05-22",1.4333,1.4533,1.4133,1.4233,83700.0],["2019-05-23",1.4,1.4067,1.3567,1.3767,95400.0],["2019-05-24",1.3433,1.3967,1.3433,1.3833,42600.0],["2019-05-28",1.3833,1.4067,1.37,1.3967,63900.0],["2019-05-29",1.39,1.3933,1.3467,1.38,135300.0],["2019-05-30",1.3867,1.4333,1.3333,1.3833,278100.0],["2019-05-31",1.3567,1.39,1.3333,1.3333,103800.0],["2019-06-03",1.3367,1.3567,1.3033,1.3167,141000.0],["2019-06-04",1.3167,1.3433,1.3167,1.3333,78000.0],["2019-06-05",1.33,1.3367,1.32,1.3367,86100.0],["2019-06-06",1.34,1.35,1.31,1.3367,79200.0],["2019-06-07",1.34,1.3567,1.19,1.2633,317700.0],["2019-06-10",1.26,1.2667,1.2533,1.2667,133800.0],["2019-06-11",1.2667,1.2667,1.2567,1.2667,162600.0],["2019-06-12",1.2533,1.3433,1.1867,1.3233,166200.0],["2019-06-13",1.3433,1.3467,1.3267,1.34,65100.0],["2019-06-14",1.35,1.3567,1.33,1.3467,120900.0],["2019-06-17",1.3567,1.3567,1.3167,1.3467,90900.0],["2019-06-18",1.3567,1.3567,1.33,1.3567,59100.0],["2019-06-19",1.35,1.3667,1.3433,1.36,102900.0],["2019-06-20",1.35,1.35,1.2967,1.31,143700.0],["2019-06-21",1.29,1.3067,1.23,1.29,283500.0],["2019-06-24",1.3,1.3033,1.2467,1.2467,158700.0],["2019-06-25",1.2767,1.2833,1.24,1.2567,109500.0],["2019-06-26",1.2733,1.33,1.2733,1.3167,144600.0],["2019-06-27",1.3133,1.3467,1.29,1.32,96900.0],["2019-06-28",1.3267,1.5,1.32,1.48,1261800.0],["2019-07-01",1.5,1.5,1.3567,1.4067,248400.0],["2019-07-02",1.4167,1.45,1.3467,1.37,73500.0],["2019-07-03",1.3833,1.41,1.34,1.37,39900.0],["2019-07-05",1.3933,1.3933,1.3467,1.35,56400.0],["2019-07-08",1.3533,1.37,1.35,1.3633,53100.0],["2019-07-09",1.3567,1.42,1.3567,1.4167,178500.0],["2019-07-10",1.4667,1.4667,1.4067,1.42,118200.0],["2019-07-11",1.4333,1.4633,1.4333,1.4533,318900.0],["2019-07-12",1.4433,1.4567,1.3667,1.3667,227400.0],["2019-07-15",1.3567,1.42,1.3567,1.4133,73800.0],["2019-07-16",1.3833,1.5933,1.3833,1.5667,617400.0],["2019-07-17",1.5733,1.5933,1.4833,1.5,386700.0],["2019-07-18",1.5033,1.54,1.49,1.5333,64500.0],["2019-07-19",1.52,1.6167,1.4833,1.5867,623100.0],["2019-07-22",1.6067,1.6867,1.5933,1.6433,597600.0],["2019-07-23",1.6333,1.65,1.5867,1.6133,251700.0],["2019-07-24",1.6433,1.7,1.6267,1.6867,409500.0],["2019-07-25",1.7133,1.79,1.6667,1.67,733800.0],["2019-07-26",1.6867,1.7467,1.6067,1.68,487500.0],["2019-07-29",1.71,1.71,1.6333,1.6333,196500.0],["2019-07-30",1.6167,1.6767,1.6167,1.6633,180600.0],["2019-07-31",1.6567,1.7,1.64,1.6633,330000.0],["2019-08-01",1.6667,1.6767,1.5733,1.5833,448200.0],["2019-08-02",1.5833,1.64,1.54,1.6367,161400.0],["2019-08-05",1.6067,1.63,1.54,1.5867,345000.0],["2019-08-06",1.58,1.6067,1.5467,1.5667,402900.0],["2019-08-07",1.55,1.61,1.4867,1.5,264000.0],["2019-08-08",1.52,1.6433,1.4733,1.6033,559500.0],["2019-08-09",1.6033,1.63,1.4867,1.4967,250800.0],["2019-08-12",1.4767,1.51,1.3467,1.39,426000.0],["2019-08-13",1.3767,1.5833,1.3767,1.45,321000.0],["2019-08-14",1.44,1.44,1.3867,1.3967,176400.0],["2019-08-15",1.4,1.4133,1.35,1.3733,240600.0],["2019-08-16",1.3833,1.4133,1.3667,1.3833,240000.0],["2019-08-19",1.4067,1.4367,1.3333,1.3467,426300.0],["2019-08-20",1.34,1.35,1.3267,1.33,171900.0],["2019-08-21",1.35,1.3967,1.3,1.39,282900.0],["2019-08-22",1.39,1.39,1.19,1.2867,502200.0],["2019-08-23",1.29,1.3033,1.2333,1.2567,195900.0],["2019-08-26",1.2567,1.3133,1.24,1.3133,93900.0],["2019-08-27",1.3467,1.3467,1.2333,1.2467,258300.0],["2019-08-28",1.2333,1.36,1.2333,1.3533,517500.0],["2019-08-29",1.3933,1.4633,1.3833,1.39,1119000.0],["2019-08-30",1.3933,1.4367,1.3567,1.3667,53700.0],["2019-09-03",1.3433,1.38,1.3067,1.3167,157200.0],["2019-09-04",1.3167,1.3533,1.2067,1.22,636900.0],["2019-09-05",1.2667,1.3233,1.24,1.3133,175800.0],["2019-09-06",1.29,1.3167,1.2067,1.2267,398100.0],["2019-09-09",1.24,1.2833,1.2067,1.2533,261000.0],["2019-09-10",1.2467,1.3033,1.22,1.2933,75900.0],["2019-09-11",1.3,1.4033,1.2633,1.39,294900.0],["2019-09-12",1.2333,1.25,1.2,1.2,7875600.0],["2019-09-13",1.2167,1.2733,1.2167,1.2633,2563200.0],["2019-09-16",1.2667,1.2667,1.2333,1.2533,773700.0],["2019-09-17",1.2633,1.2767,1.1967,1.21,1176000.0],["2019-09-18",1.2167,1.2267,1.19,1.2167,590100.0],["2019-09-19",1.22,1.23,1.1667,1.1867,607500.0],["2019-09-20",1.1833,1.1933,1.16,1.18,1158600.0],["2019-09-23",1.1833,1.1967,1.1633,1.1867,638400.0],["2019-09-24",1.1933,1.1967,1.1467,1.1633,698400.0],["2019-09-25",1.17,1.17,1.1433,1.1567,577800.0],["2019-09-26",1.1567,1.1667,1.1233,1.13,351900.0],["2019-09-27",1.1367,1.1367,1.0967,1.1167,621000.0],["2019-09-30",1.13,1.18,1.12,1.16,586800.0],["2019-10-01",1.16,1.18,1.1,1.1133,370800.0],["2019-10-02",1.1033,1.1167,1.0533,1.0867,715800.0],["2019-10-03",1.09,1.1033,1.02,1.0567,803100.0],["2019-10-04",1.0633,1.1,1.0533,1.0933,953100.0],["2019-10-07",1.1067,1.1167,1.0533,1.0767,360600.0],["2019-10-08",1.0633,1.08,1.05,1.0633,444900.0],["2019-10-09",1.0567,1.08,1.05,1.0733,368100.0],["2019-10-10",1.08,1.08,1.06,1.0733,574800.0],["2019-10-11",1.07,1.0833,1.07,1.0767,431100.0],["2019-10-14",1.0833,1.1133,1.0667,1.08,624600.0],["2019-10-15",1.0767,1.08,1.0333,1.0567,771900.0],["2019-10-16",1.07,1.09,1.06,1.0767,731400.0],["2019-10-17",1.0867,1.09,1.0633,1.0733,370500.0],["2019-10-18",1.0633,1.09,1.0433,1.0567,377100.0],["2019-10-21",1.0667,1.0833,1.0533,1.08,404100.0],["2019-10-22",1.0767,1.0933,1.0667,1.0733,207000.0],["2019-10-23",1.08,1.1267,1.0733,1.1067,769200.0],["2019-10-24",1.1233,1.1833,1.1233,1.1733,1237800.0],["2019-10-25",1.18,1.19,1.1233,1.1533,366900.0],["2019-10-28",1.1833,1.1933,1.1533,1.1767,687600.0],["2019-10-29",1.1767,1.1833,1.15,1.1833,465600.0],["2019-10-30",1.1933,1.1933,1.1467,1.1833,288000.0],["2019-10-31",1.1767,1.1767,1.1433,1.1733,354300.0],["2019-11-01",1.1667,1.2167,1.1633,1.2,384300.0],["2019-11-04",1.2067,1.2267,1.1767,1.2167,744600.0],["2019-11-05",1.2267,1.2333,1.1833,1.1867,461700.0],["2019-11-06",1.1867,1.2433,1.1567,1.2333,691500.0],["2019-11-07",1.2467,1.36,1.2333,1.3267,1999200.0],["2019-11-08",1.3367,1.3567,1.3,1.3167,801900.0],["2019-11-11",1.33,1.3767,1.32,1.35,503100.0],["2019-11-12",1.3667,1.3667,1.2767,1.3133,558300.0],["2019-11-13",1.3133,1.3267,1.2667,1.2667,521400.0],["2019-11-14",1.27,1.3167,1.2667,1.2767,478500.0],["2019-11-15",1.2833,1.31,1.26,1.2833,816000.0],["2019-11-18",1.2567,1.2833,1.2567,1.2767,309000.0],["2019-11-19",1.27,1.3667,1.2567,1.3367,1063500.0],["2019-11-20",1.34,1.48,1.2767,1.4033,3709200.0],["2019-11-21",1.4967,1.5333,1.4333,1.5233,1745400.0],["2019-11-22",1.5333,1.63,1.4833,1.49,1716900.0],["2019-11-25",1.5,1.63,1.5,1.56,2046300.0],["2019-11-26",1.5567,1.6333,1.5433,1.6167,1301700.0],["2019-11-27",1.6467,1.71,1.6267,1.65,1546200.0],["2019-11-29",1.6267,1.6467,1.5533,1.6167,646500.0],["2019-12-02",1.6033,1.63,1.57,1.5867,865500.0],["2019-12-03",1.5667,1.5667,1.4833,1.5467,1169100.0],["2019-12-04",1.5533,1.5667,1.5,1.5267,958200.0],["2019-12-05",1.53,1.5667,1.4733,1.4833,974400.0],["2019-12-06",1.5,1.5833,1.4967,1.57,899400.0],["2019-12-09",1.58,1.6667,1.5367,1.6567,2062200.0],["2019-12-10",1.6633,1.6633,1.5467,1.5633,922200.0],["2019-12-11",1.56,1.57,1.5033,1.5333,734400.0],["2019-12-12",1.5333,1.5367,1.49,1.5233,646200.0],["2019-12-13",1.53,1.53,1.4633,1.5033,533400.0],["2019-12-16",1.5267,1.5267,1.4633,1.48,773700.0],["2019-12-17",1.48,1.5033,1.4367,1.4733,684600.0],["2019-12-18",1.48,1.4867,1.3867,1.4333,915000.0],["2019-12-19",1.43,1.49,1.4033,1.4533,915300.0],["2019-12-20",1.4567,1.49,1.42,1.4333,2126700.0],["2019-12-23",1.4367,1.5467,1.4233,1.5267,1116900.0],["2019-12-24",1.5333,1.57,1.4333,1.5333,729300.0],["2019-12-26",1.53,1.58,1.52,1.5467,658800.0],["2019-12-27",1.56,1.5833,1.5467,1.5767,622500.0],["2019-12-30",1.5733,1.6267,1.5567,1.6167,710400.0],["2019-12-31",1.6233,1.6233,1.5633,1.61,1141500.0],["2020-01-02",1.61,1.6233,1.57,1.5833,858300.0],["2020-01-03",1.5667,1.5667,1.51,1.55,876000.0],["2020-01-06",1.5267,1.5533,1.4967,1.5067,804600.0],["2020-01-07",1.5,1.5,1.37,1.42,3549300.0],["2020-01-08",1.4233,1.4833,1.42,1.4633,1061100.0],["2020-01-09",1.4833,1.58,1.4567,1.5633,1276500.0],["2020-01-10",1.5667,1.63,1.52,1.54,717300.0],["2020-01-13",1.54,1.6233,1.52,1.6033,1026600.0],["2020-01-14",1.6,1.6233,1.58,1.6033,577800.0],["2020-01-15",1.6167,1.63,1.5933,1.61,584100.0],["2020-01-16",1.59,1.69,1.5767,1.6833,1839000.0],["2020-01-17",1.7,1.7667,1.69,1.7467,2086800.0],["2020-01-21",1.7633,1.92,1.75,1.9133,3339600.0],["2020-01-22",1.92,2.0333,1.8867,1.9233,3766800.0],["2020-01-23",1.9233,2.0267,1.8533,2.0,2051100.0],["2020-01-24",2.0267,2.1233,2.0033,2.0233,3263400.0],["2020-01-27",2.0,2.0367,1.96,1.99,1107900.0],["2020-01-28",2.0,2.0633,1.88,1.9167,1586700.0],["2020-01-29",1.91,1.91,1.8033,1.8633,1500600.0],["2020-01-30",1.8533,1.89,1.82,1.8567,414900.0],["2020-01-31",1.8367,1.85,1.7433,1.8,1171500.0],["2020-02-03",1.7967,1.89,1.7967,1.87,689100.0],["2020-02-04",1.8767,1.8933,1.8133,1.85,1361700.0],["2020-02-05",1.8667,1.94,1.85,1.8967,1327200.0],["2020-02-06",1.9,1.9433,1.8833,1.9167,623400.0],["2020-02-07",1.9167,1.9233,1.87,1.8967,512400.0],["2020-02-10",1.8967,1.9667,1.8767,1.95,1050900.0],["2020-02-11",1.97,2.01,1.9433,1.9667,828900.0],["2020-02-12",1.98,2.0333,1.95,2.01,443100.0],["2020-02-13",2.0067,2.03,1.96,1.97,336900.0],["2020-02-14",1.9733,2.0333,1.9533,2.0267,466200.0],["2020-02-18",2.0467,2.0967,2.0133,2.0667,922800.0],["2020-02-19",2.08,2.15,2.05,2.0567,1150500.0],["2020-02-20",2.05,2.1567,2.05,2.14,828900.0],["2020-02-21",2.1267,2.3667,2.1067,2.1333,2517900.0],["2020-02-24",2.1033,2.1067,2.0167,2.0633,1028100.0],["2020-02-25",2.0733,2.1033,1.98,1.9933,1197900.0],["2020-02-26",1.9967,2.1567,1.9833,2.1467,1236300.0],["2020-02-27",2.12,2.1233,2.0133,2.0733,1164300.0],["2020-02-28",2.02,2.04,1.8133,1.97,2071800.0],["2020-03-02",1.9867,1.9867,1.8733,1.9367,827100.0],["2020-03-03",1.9833,2.1167,1.97,2.1067,1979100.0],["2020-03-04",2.1333,2.2667,2.1167,2.2167,1143000.0],["2020-03-05",2.17,2.1867,2.0267,2.0667,717900.0],["2020-03-06",2.0,2.08,1.9333,2.03,1386300.0],["2020-03-09",1.8433,1.9667,1.8167,1.8267,1356900.0],["2020-03-10",1.9033,1.9267,1.8033,1.8533,749100.0],["2020-03-11",1.8133,1.8633,1.76,1.8,1459200.0],["2020-03-12",1.5867,1.75,1.5333,1.7067,1751100.0],["2020-03-13",1.8,1.8033,1.6833,1.7767,2014500.0],["2020-03-16",1.62,1.6267,1.0733,1.0733,2900700.0],["2020-03-17",1.2,1.48,1.2,1.3933,2221500.0],["2020-03-18",1.26,1.34,1.22,1.3233,1764000.0],["2020-03-19",1.3167,1.3967,1.2567,1.39,1487400.0],["2020-03-20",1.4033,1.4467,1.2533,1.2867,1796100.0],["2020-03-23",1.2767,1.4167,1.23,1.4133,1397700.0],["2020-03-24",1.4967,1.4967,1.3033,1.3333,1856400.0],["2020-03-25",1.3267,1.4067,1.2533,1.29,1216800.0],["2020-03-26",1.2933,1.38,1.2933,1.3533,1752600.0],["2020-03-27",1.3333,1.4233,1.29,1.3667,1067400.0],["2020-03-30",1.4,1.4,1.3333,1.37,722700.0],["2020-03-31",1.3733,1.4133,1.36,1.4033,627600.0],["2020-04-01",1.3933,1.3933,1.2733,1.28,642900.0],["2020-04-02",1.29,1.36,1.26,1.27,875400.0],["2020-04-03",1.29,1.3233,1.2567,1.28,564900.0],["2020-04-06",1.3367,1.3633,1.28,1.3433,1008600.0],["2020-04-07",1.3533,1.4067,1.3,1.3633,1066500.0],["2020-04-08",1.3733,1.4267,1.3533,1.3633,1179900.0],["2020-04-09",1.4067,1.5333,1.3633,1.52,1719000.0],["2020-04-13",1.5433,1.5667,1.47,1.52,711900.0],["2020-04-14",1.55,1.6567,1.4933,1.55,906000.0],["2020-04-15",1.52,1.53,1.41,1.42,1290600.0],["2020-04-16",1.4333,1.4533,1.3667,1.3967,1115100.0],["2020-04-17",1.4467,1.4833,1.3833,1.47,954000.0],["2020-04-20",1.4633,1.4933,1.43,1.4633,425400.0],["2020-04-21",1.4467,1.4667,1.3433,1.45,645900.0],["2020-04-22",1.4933,1.5533,1.4667,1.4967,854700.0],["2020-04-23",1.5167,1.57,1.49,1.5233,682800.0],["2020-04-24",1.5267,1.53,1.4867,1.4967,687900.0],["2020-04-27",1.5233,1.6167,1.5167,1.59,836700.0],["2020-04-28",1.66,1.66,1.5733,1.6067,837900.0],["2020-04-29",1.66,1.7133,1.6333,1.6467,966000.0],["2020-04-30",1.7533,1.7767,1.5867,1.6733,1161900.0],["2020-05-01",1.6633,1.6833,1.5967,1.6333,1158900.0],["2020-05-04",1.6067,1.66,1.5433,1.5633,984300.0],["2020-05-05",1.5967,1.6433,1.5867,1.61,556800.0],["2020-05-06",1.6267,1.65,1.5167,1.5267,836400.0],["2020-05-07",1.5333,1.57,1.4967,1.5133,880800.0],["2020-05-08",1.5367,1.72,1.5133,1.6967,1487100.0],["2020-05-11",1.7467,1.87,1.65,1.8233,2374500.0],["2020-05-12",2.07,2.5167,2.02,2.11,7686900.0],["2020-05-13",2.1167,2.1767,1.8667,2.0,2900400.0],["2020-05-14",2.0167,2.1733,1.89,2.1467,1704000.0],["2020-05-15",2.1233,2.2167,2.1,2.16,1356000.0],["2020-05-18",2.2167,2.3333,2.1733,2.31,1763400.0],["2020-05-19",2.3267,2.7333,2.3133,2.6233,6044100.0],["2020-05-20",2.64,2.8,2.5767,2.6533,4223100.0],["2020-05-21",2.7067,3.0,2.67,2.7967,4002900.0],["2020-05-22",2.8567,2.9967,2.78,2.9967,2472300.0],["2020-05-26",3.1,3.4767,3.0667,3.08,5037600.0],["2020-05-27",3.1033,3.2033,2.9367,2.9667,2377800.0],["2020-05-28",2.9767,3.0833,2.8733,2.8967,2019300.0],["2020-05-29",2.8467,3.14,2.8367,3.09,1850100.0],["2020-06-01",3.1233,3.2233,2.9433,2.9633,1935600.0],["2020-06-02",2.9633,3.0267,2.88,2.9633,1273800.0],["2020-06-03",2.98,3.0233,2.87,2.9367,1709100.0],["2020-06-04",2.8967,3.09,2.8367,3.06,2304600.0],["2020-06-05",3.0967,3.27,3.0767,3.2233,2223600.0],["2020-06-08",3.2833,3.4033,3.15,3.1833,1767000.0],["2020-06-09",3.1067,3.1933,3.0667,3.1633,862200.0],["2020-06-10",3.1533,3.1833,3.0867,3.1567,1110900.0],["2020-06-11",3.0433,3.0833,2.87,2.88,1927200.0],["2020-06-12",2.95,3.1567,2.9233,3.01,1501800.0],["2020-06-15",2.95,3.25,2.92,3.2,1678500.0],["2020-06-16",3.1867,3.2333,3.0033,3.0767,1458600.0],["2020-06-17",3.09,3.2167,3.08,3.1567,1294200.0],["2020-06-18",3.15,3.5,3.1167,3.3867,3001800.0],["2020-06-19",3.43,3.5,3.3133,3.3867,1756800.0],["2020-06-22",3.3833,3.4333,3.26,3.38,1449900.0],["2020-06-23",3.4267,3.8167,3.3867,3.7,2901300.0],["2020-06-24",3.6033,3.8033,3.43,3.48,2493900.0],["2020-06-25",3.4833,3.79,3.4333,3.7867,1661100.0],["2020-06-26",3.8033,3.9933,3.57,3.68,4473300.0],["2020-06-29",3.68,3.88,3.5033,3.8533,2374800.0],["2020-06-30",3.8733,3.9433,3.7567,3.9233,1454400.0],["2020-07-01",3.9233,3.9967,3.5167,3.6833,3032700.0],["2020-07-02",3.7367,3.8,3.6,3.7133,1688100.0],["2020-07-06",3.79,3.7933,3.6267,3.7733,1707000.0],["2020-07-07",3.7433,3.9667,3.5867,3.9433,2451000.0],["2020-07-08",3.9633,4.24,3.9367,4.1233,3537600.0],["2020-07-09",4.1533,4.35,4.0833,4.3,3285900.0],["2020-07-10",4.3167,4.3967,4.2067,4.31,1815900.0],["2020-07-13",4.3667,4.6333,4.3067,4.4733,3199200.0],["2020-07-14",4.4733,4.52,4.0167,4.46,2869500.0],["2020-07-15",4.46,4.6533,4.4033,4.5867,2128500.0],["2020-07-16",4.5833,4.7567,4.5533,4.6167,2197200.0],["2020-07-17",4.6333,4.8967,4.6033,4.7867,2612700.0],["2020-07-20",4.6867,4.7967,4.5267,4.7667,2420700.0],["2020-07-21",4.8367,4.85,4.7,4.7233,1778400.0],["2020-07-22",4.7333,4.93,4.72,4.8667,2495400.0],["2020-07-23",4.8667,4.99,4.77,4.85,1401300.0],["2020-07-24",4.7833,4.8067,4.4,4.6567,1639200.0],["2020-07-27",4.6933,4.9833,4.6233,4.9333,1583700.0],["2020-07-28",4.9733,5.1567,4.8667,4.88,2270400.0],["2020-07-29",4.94,5.14,4.94,5.0633,1956000.0],["2020-07-30",5.0,5.0067,4.8,4.9067,1570800.0],["2020-07-31",4.9933,5.02,4.7667,4.89,1505700.0],["2020-08-03",4.8933,4.9467,4.7733,4.8,2112600.0],["2020-08-04",4.8233,4.88,4.6367,4.75,2466900.0],["2020-08-05",4.8067,5.3667,4.8067,5.2167,3754200.0],["2020-08-06",6.25,7.0,5.8333,6.9433,11783700.0],["2020-08-07",7.0,7.6533,6.7133,7.0667,6530700.0],["2020-08-10",7.5067,7.5967,6.5233,6.61,4234200.0],["2020-08-11",6.5367,6.6667,6.0367,6.6167,7251900.0],["2020-08-12",6.6467,6.8933,6.4167,6.7033,4684200.0],["2020-08-13",6.7267,7.3533,6.7033,7.15,3583800.0],["2020-08-14",7.1167,7.2,6.96,7.1733,1414200.0],["2020-08-17",7.21,7.8467,7.21,7.6767,2853300.0],["2020-08-18",7.75,7.9967,7.34,7.69,2635200.0],["2020-08-19",7.75,8.92,7.75,8.46,5596800.0],["2020-08-20",8.4333,8.4633,7.4167,7.6267,5818200.0],["2020-08-21",7.51,7.5167,6.88,7.1,3690000.0],["2020-08-24",7.06,7.19,6.5467,7.0667,4132500.0],["2020-08-25",7.09,7.2767,6.9867,7.1,1763700.0],["2020-08-26",7.1067,7.4533,7.07,7.1933,1677000.0],["2020-08-27",7.1533,7.1833,6.7433,6.93,1795800.0],["2020-08-28",7.0,7.0,6.73,6.8467,2022000.0],["2020-08-31",6.7733,6.7933,6.0867,6.4733,3586800.0],["2020-09-01",6.43,6.8567,6.3667,6.74,1648200.0],["2020-09-02",6.8233,6.8233,6.4833,6.63,1832100.0],["2020-09-03",6.5867,6.6633,6.2033,6.2133,1599600.0],["2020-09-04",6.25,6.3933,5.78,6.3067,2599200.0],["2020-09-08",6.1167,6.4433,5.9833,6.2367,1655700.0],["2020-09-09",6.4967,7.0233,6.42,6.7867,2196000.0],["2020-09-10",6.83,7.2,6.81,6.93,1995900.0],["2020-09-11",6.9733,7.02,6.64,6.8733,1426200.0],["2020-09-14",6.96,7.1467,6.81,7.0433,1278000.0],["2020-09-15",7.1667,7.6133,7.1667,7.2867,2244300.0],["2020-09-16",7.2867,7.35,7.0433,7.0667,1300200.0],["2020-09-17",6.8667,7.36,6.68,7.3133,1597800.0],["2020-09-18",7.3933,8.0667,7.0467,7.3067,4689300.0],["2020-09-21",7.1267,7.3,6.96,7.1933,1758600.0],["2020-09-22",7.25,7.3067,6.8967,6.9733,1744500.0],["2020-09-23",6.9967,7.1767,6.4567,6.4867,2137500.0],["2020-09-24",6.4067,6.7267,6.2367,6.5133,1512000.0],["2020-09-25",6.4833,6.6967,6.3967,6.5867,1066200.0],["2020-09-28",6.7167,6.96,6.6467,6.75,1669200.0],["2020-09-29",6.7967,6.9767,6.62,6.9433,1879800.0],["2020-09-30",6.9433,7.6,6.9233,7.57,3056100.0],["2020-10-01",7.6733,8.1133,6.6,7.31,13563900.0],["2020-10-02",7.0667,7.91,6.9367,7.6767,3590400.0],["2020-10-05",7.6767,7.7867,7.3167,7.54,2452500.0],["2020-10-06",7.5267,7.5467,6.8667,7.0533,3600900.0],["2020-10-07",7.1067,7.4233,6.9467,7.34,2855400.0],["2020-10-08",7.44,7.62,6.73,6.8267,3460500.0],["2020-10-09",6.9033,7.5167,6.5033,7.3233,6713100.0],["2020-10-12",7.38,7.5167,6.9,7.1433,2527500.0],["2020-10-13",7.0833,7.66,7.0833,7.6267,4889400.0],["2020-10-14",7.75,7.98,7.06,7.3067,6795600.0],["2020-10-15",7.1933,7.27,6.9067,7.12,2203200.0],["2020-10-16",7.1167,7.16,6.97,6.9767,1833900.0],["2020-10-19",7.0,7.3467,6.84,7.06,2170800.0],["2020-10-20",7.0667,7.2733,6.9433,7.1033,1229700.0],["2020-10-21",7.15,7.2333,6.95,7.0933,1405800.0],["2020-10-22",7.1533,7.8633,7.1433,7.6633,5250900.0],["2020-10-23",7.7633,8.0967,7.0767,7.3433,3968400.0],["2020-10-26",7.2833,7.36,6.76,6.9067,3361200.0],["2020-10-27",6.9333,7.39,6.8733,7.27,2386200.0],["2020-10-28",7.06,7.3167,6.92,7.1367,2948400.0],["2020-10-29",7.2367,7.6667,6.9,7.4333,3705000.0],["2020-10-30",7.3333,7.4333,6.6,6.7033,3695100.0],["2020-11-02",6.8133,6.9233,6.6667,6.8033,1968000.0],["2020-11-03",6.8867,7.4867,6.8667,7.3633,2714100.0],["2020-11-04",7.4,8.0633,7.4,7.83,2947200.0],["2020-11-05",8.0,8.4033,7.54,7.9533,3355800.0],["2020-11-06",7.9267,8.2933,7.8333,7.9067,1926000.0],["2020-11-09",8.1667,8.5867,7.6733,8.0367,3511500.0],["2020-11-10",8.04,8.1633,7.6733,7.9833,2417100.0],["2020-11-11",7.9967,8.28,7.9333,8.2567,2827800.0],["2020-11-12",9.19,10.9167,8.5,10.6533,20981100.0],["2020-11-13",10.6967,10.9167,10.0167,10.86,8014800.0],["2020-11-16",10.9833,11.8133,10.7,11.3633,6246300.0],["2020-11-17",11.2133,11.2133,10.2133,10.77,6177900.0],["2020-11-18",10.8,10.9833,10.4833,10.6433,2850600.0],["2020-11-19",10.55,11.38,10.5433,11.34,3077400.0],["2020-11-20",11.3567,11.5933,10.9067,11.3867,2621700.0],["2020-11-23",11.46,11.59,11.05,11.2333,2906700.0],["2020-11-24",11.2733,11.33,10.3367,10.3933,5033400.0],["2020-11-25",10.5,10.6,10.0367,10.1467,3604500.0],["2020-11-27",10.3467,11.2333,10.23,10.8967,2266800.0],["2020-11-30",11.14,11.1667,10.5233,10.75,4680600.0],["2020-12-01",10.8667,12.4533,10.4367,11.5833,7038900.0],["2020-12-02",11.6067,12.0333,11.2567,11.8367,2971200.0],["2020-12-03",11.9167,12.2667,11.5933,12.0733,2491500.0],["2020-12-04",12.1667,12.3467,11.38,11.8667,3105300.0],["2020-12-07",12.0867,12.7033,12.08,12.46,2788500.0],["2020-12-08",12.43,12.7133,12.0667,12.44,1908000.0],["2020-12-09",12.42,12.4433,11.6133,11.89,3212400.0],["2020-12-10",11.8067,12.26,11.6667,12.1233,1566000.0],["2020-12-11",11.9767,12.3267,11.85,12.1267,1708800.0],["2020-12-14",12.2733,12.49,11.8667,11.8867,1431600.0],["2020-12-15",12.0067,12.14,11.8,12.0,2103300.0],["2020-12-16",12.0033,13.4133,11.8467,13.23,4271100.0],["2020-12-17",13.5267,13.6067,12.81,13.2933,2349900.0],["2020-12-18",13.3933,13.8467,12.96,13.07,3068400.0],["2020-12-21",12.84,13.8433,12.6667,13.77,2331300.0],["2020-12-22",13.8267,14.3067,13.3333,13.7833,4327500.0],["2020-12-23",13.8333,14.42,13.5333,14.3333,2317800.0],["2020-12-24",14.3333,14.83,14.3,14.7167,2435400.0],["2020-12-28",15.0333,15.0333,13.8067,13.96,3090600.0],["2020-12-29",13.9433,14.23,12.9233,13.6267,2969100.0],["2020-12-30",13.6,14.9767,13.2367,14.8067,2914200.0],["2020-12-31",16.6167,17.3667,16.1233,16.77,10963800.0],["2021-01-04",17.5567,17.5733,16.16,16.5133,5461500.0],["2021-01-05",16.26,18.5967,15.7167,17.3833,7765800.0],["2021-01-06",17.32,18.9567,17.2233,17.4467,21738600.0],["2021-01-07",17.5,18.8167,16.8033,18.78,5086800.0],["2021-01-08",18.67,19.5867,18.6633,19.5133,11396700.0],["2021-01-11",19.3667,19.59,18.35,19.0367,3980100.0],["2021-01-12",18.9733,19.86,18.7067,19.77,3314700.0],["2021-01-13",19.8533,20.11,19.1667,19.8667,5401200.0],["2021-01-14",19.9333,22.27,19.8767,21.6067,7197900.0],["2021-01-15",21.33,22.5733,20.8333,21.75,4497000.0],["2021-01-19",22.3467,23.2333,21.1833,23.1933,4002300.0],["2021-01-20",23.33,23.5533,21.2133,21.86,5181300.0],["2021-01-21",22.0,22.15,20.4633,21.06,4016700.0],["2021-01-22",20.9033,22.1267,20.5833,21.56,3120000.0],["2021-01-25",21.5333,22.43,20.0667,20.9733,4347900.0],["2021-01-26",20.7967,22.3933,20.4767,21.6367,2954100.0],["2021-01-27",21.09,21.2633,18.43,18.9467,6412200.0],["2021-01-28",19.8067,19.9433,17.5033,18.6867,4171500.0],["2021-01-29",18.6633,19.13,17.3833,17.8,2750700.0],["2021-02-01",17.8467,18.8233,17.5533,18.6333,2438700.0],["2021-02-02",18.6667,19.2667,18.0,19.1533,3824400.0],["2021-02-03",19.7233,20.0,18.63,19.69,2794200.0],["2021-02-04",19.58,20.0333,18.97,19.7667,1659300.0],["2021-02-05",20.08,21.4633,19.9733,21.32,2353500.0],["2021-02-08",21.74,22.5167,21.3333,21.3733,2852700.0],["2021-02-09",21.26,21.6133,20.1933,20.6133,2629200.0],["2021-02-10",20.4867,22.2267,20.2733,20.29,3637200.0],["2021-02-11",20.65,21.4133,19.8967,21.38,2139300.0],["2021-02-12",21.5633,21.6667,20.4933,20.58,2718000.0],["2021-02-16",20.99,21.2233,19.46,20.75,2644800.0],["2021-02-17",20.5,20.6667,18.7233,19.74,2620200.0],["2021-02-18",19.3833,20.1667,18.7567,19.59,1751700.0],["2021-02-19",19.8533,21.3267,19.7467,20.2733,2122500.0],["2021-02-22",20.01,22.83,19.8333,20.3667,5544600.0],["2021-02-23",19.01,19.4,16.34,18.6267,4881000.0],["2021-02-24",19.11,19.6967,17.5,19.6233,2301900.0],["2021-02-25",19.5,20.3667,18.5467,19.0933,2462400.0],["2021-02-26",19.0833,20.4433,18.78,19.8433,2754900.0],["2021-03-01",20.9333,22.4133,20.8367,21.81,3003000.0],["2021-03-02",21.9167,23.5,21.05,21.3333,3693600.0],["2021-03-03",21.1367,21.5333,18.9167,19.2533,3402300.0],["2021-03-04",18.9233,19.9233,17.0733,17.68,3977100.0],["2021-03-05",17.8067,18.0,15.3233,17.29,4125300.0],["2021-03-08",17.0,18.65,16.8367,18.3367,3105300.0],["2021-03-09",19.0467,20.2467,18.8333,19.9133,3462600.0],["2021-03-10",20.56,20.9067,19.71,20.1833,2656200.0],["2021-03-11",15.66,16.6667,13.9033,15.79,39936300.0],["2021-03-12",15.1867,16.13,14.8833,15.0633,8659500.0],["2021-03-15",15.15,16.6133,14.92,16.2,6839100.0],["2021-03-16",16.1833,16.45,15.14,15.65,4568700.0],["2021-03-17",15.15,16.9633,15.0233,16.6467,5507400.0],["2021-03-18",16.3967,16.5633,15.0133,15.16,4191900.0],["2021-03-19",15.25,15.9,14.8333,15.41,4588800.0],["2021-03-22",15.7233,16.3333,15.38,16.18,2940900.0],["2021-03-23",16.07,16.4967,15.7867,15.94,2104200.0],["2021-03-24",16.0,16.0667,14.5567,14.5867,2431200.0],["2021-03-25",14.01,15.1933,13.7567,14.9833,3581100.0],["2021-03-26",15.0567,15.32,13.6833,14.4967,3349800.0],["2021-03-29",14.4033,14.7667,14.0933,14.19,1627500.0],["2021-03-30",14.19,15.51,14.1667,15.24,4992900.0],["2021-03-31",15.45,16.2133,15.25,16.0167,2740800.0],["2021-04-01",16.19,16.7867,15.9,16.52,2764500.0],["2021-04-05",16.79,17.4433,16.5767,17.3033,2349300.0],["2021-04-06",17.3767,17.8,17.2433,17.4567,1867500.0],["2021-04-07",17.3,17.5633,16.9533,17.2533,1776900.0],["2021-04-08",17.54,18.2267,17.4,18.2,7401300.0],["2021-04-09",18.11,18.1667,17.4133,17.8467,2063100.0],["2021-04-12",17.85,19.15,17.27,19.03,2886900.0],["2021-04-13",19.2933,19.9633,18.45,18.86,3653100.0],["2021-04-14",18.8233,19.4967,18.6733,19.27,1454100.0],["2021-04-15",19.6067,20.01,18.8,19.8033,1977000.0],["2021-04-16",19.87,20.2933,19.1233,20.2533,2479800.0],["2021-04-19",20.2067,20.3333,18.79,19.0867,2347500.0],["2021-04-20",19.08,19.3733,17.9,18.47,2394600.0],["2021-04-21",18.3767,19.4,17.8367,19.3567,1800600.0],["2021-04-22",19.49,19.8333,18.55,19.0433,1871100.0],["2021-04-23",19.1767,19.9833,18.8367,19.8767,1716000.0],["2021-04-26",19.9967,21.6633,19.4833,21.5833,3284400.0],["2021-04-27",21.6667,21.9733,20.3633,20.8733,2545500.0],["2021-04-28",20.79,21.0767,20.0333,20.6033,1866600.0],["2021-04-29",20.71,20.76,18.4933,18.9233,3638700.0],["2021-04-30",18.4967,19.1933,18.3333,19.1,1428000.0],["2021-05-03",19.58,19.58,18.6667,18.8133,1691400.0],["2021-05-04",18.35,18.75,17.3633,17.58,2501700.0],["2021-05-05",17.8867,18.37,17.1433,17.3333,2247000.0],["2021-05-06",17.1667,17.59,16.2967,16.5867,4727700.0],["2021-05-07",16.6667,17.18,16.1967,16.3567,5154900.0],["2021-05-10",16.07,16.2267,15.4067,15.7767,3748200.0],["2021-05-11",14.6667,16.4133,14.5333,16.2667,2607900.0],["2021-05-12",16.2333,16.2333,15.0,15.3767,3715800.0],["2021-05-13",17.0867,17.7933,15.5,17.2333,5859600.0],["2021-05-14",17.62,18.4533,16.6867,18.05,4802400.0],["2021-05-17",18.0,18.6267,17.67,18.2267,1955100.0],["2021-05-18",18.3333,18.41,17.67,17.6967,2108400.0],["2021-05-19",17.0833,17.9,16.6267,17.8667,1764000.0],["2021-05-20",18.0267,19.0933,17.74,19.0833,2669400.0],["2021-05-21",19.64,20.27,18.85,20.0133,3825600.0],["2021-05-24",20.0333,21.3867,19.44,21.2967,2878500.0],["2021-05-25",21.4267,21.8833,20.5367,20.8633,2460600.0],["2021-05-26",20.9667,22.3233,20.7367,21.3433,3107100.0],["2021-05-27",21.3767,21.9233,21.16,21.8833,2798700.0],["2021-05-28",22.0,22.65,21.7633,21.8467,2391000.0],["2021-06-01",22.2067,22.4933,21.2233,22.1567,2447700.0],["2021-06-02",22.2367,26.19,22.0167,25.49,7293000.0],["2021-06-03",24.91,25.49,23.82,24.51,4568700.0],["2021-06-04",25.0933,26.96,24.7833,26.0433,3789300.0],["2021-06-07",26.4767,27.54,26.1667,27.3133,3651000.0],["2021-06-08",27.5,27.6667,23.6667,24.15,7350000.0],["2021-06-09",24.47,24.8333,23.6367,24.2433,2603700.0],["2021-06-10",21.05,21.6133,20.25,20.5833,23844300.0],["2021-06-11",21.1633,21.3167,20.5833,21.27,6685500.0],["2021-06-14",21.28,21.65,20.6667,21.5167,4768200.0],["2021-06-15",21.5167,21.8333,20.8333,21.3133,3198000.0],["2021-06-16",21.3,21.9033,20.57,21.0033,6554400.0],["2021-06-17",20.6467,21.6867,20.6467,21.5433,3409800.0],["2021-06-18",21.4733,22.2333,21.3367,21.8,3429000.0],["2021-06-21",21.8967,22.6033,21.44,22.4867,2867400.0],["2021-06-22",22.4133,23.1233,22.01,23.07,3477000.0],["2021-06-23",23.49,23.7033,22.74,23.37,3296400.0],["2021-06-24",23.8233,25.2,23.8033,24.41,3655200.0],["2021-06-25",24.6733,24.6733,23.34,24.1233,8865900.0],["2021-06-28",24.3267,24.6667,23.7533,24.5967,2749800.0],["2021-06-29",24.71,24.98,24.12,24.8533,2865600.0],["2021-06-30",24.8533,25.6,24.4567,25.3633,2941500.0],["2021-07-01",25.3,25.4833,23.8367,24.2433,2525100.0],["2021-07-02",24.2967,24.6333,23.52,24.12,2198700.0],["2021-07-06",24.39,24.4167,23.58,24.3067,1882200.0],["2021-07-07",24.7,24.8567,22.5067,23.3667,3448800.0],["2021-07-08",22.4467,24.1567,22.0867,23.5967,2342100.0],["2021-07-09",23.6333,24.1167,23.41,23.8167,1280700.0],["2021-07-12",24.0967,24.3,23.3933,23.83,1445700.0],["2021-07-13",23.7467,25.2033,23.6133,23.92,3583500.0],["2021-07-14",24.38,24.3933,21.4733,21.71,5067000.0],["2021-07-15",21.4967,21.6333,20.5233,20.9,2680800.0],["2021-07-16",21.1033,21.33,20.43,20.5067,2523900.0],["2021-07-19",19.9067,21.15,19.6133,20.7867,2140500.0],["2021-07-20",20.8333,21.9433,20.41,21.8633,1799700.0],["2021-07-21",22.0833,22.47,21.77,22.14,1607400.0],["2021-07-22",22.1733,22.3333,21.77,21.95,1558800.0],["2021-07-23",22.1467,22.1467,21.19,21.7667,2206800.0],["2021-07-26",21.9233,22.35,21.67,22.3033,1588200.0],["2021-07-27",22.4267,22.66,20.9333,21.7933,2635500.0],["2021-07-28",21.7033,22.7,21.7033,22.5667,1541400.0],["2021-07-29",22.75,24.5267,22.5333,23.21,2936100.0],["2021-07-30",23.0833,23.7833,22.6033,22.8767,1638900.0],["2021-08-02",22.9067,23.6167,22.0767,23.09,2281200.0],["2021-08-03",23.4467,24.14,22.5433,23.95,2494200.0],["2021-08-04",24.11,24.8333,23.8833,24.1133,2805300.0],["2021-08-05",23.91,25.5,23.91,25.21,2346000.0],["2021-08-06",25.1833,25.9633,24.67,25.24,3755400.0],["2021-08-09",25.3833,25.6767,25.02,25.5933,1734900.0],["2021-08-10",25.7167,26.3133,25.52,25.64,2785200.0],["2021-08-11",25.6667,26.6667,25.3233,25.9367,2987700.0],["2021-08-12",24.6667,26.31,22.7467,24.44,6252000.0],["2021-08-13",24.8433,25.2367,23.3733,24.21,3622200.0],["2021-08-16",24.0,24.42,23.4367,24.13,1691700.0],["2021-08-17",23.82,23.8333,21.6867,21.9467,4439400.0],["2021-08-18",22.21,23.22,22.0,22.6133,2410500.0],["2021-08-19",22.25,23.0633,21.7033,21.9633,2331600.0],["2021-08-20",21.8333,22.5067,21.7833,21.9967,2049900.0],["2021-08-23",22.5767,23.5533,22.4,23.5167,3041400.0],["2021-08-24",23.7533,24.5367,22.84,24.12,2718600.0],["2021-08-25",24.0,24.9567,23.5267,24.4733,2418600.0],["2021-08-26",24.4467,25.2333,24.0767,24.19,2022900.0],["2021-08-27",24.42,25.4,23.8433,25.1867,3385200.0],["2021-08-30",25.3933,26.62,25.2933,26.5367,3247800.0],["2021-08-31",26.6667,27.32,25.6133,27.2533,3613500.0],["2021-09-01",27.3767,28.13,26.89,28.0333,2890500.0],["2021-09-02",28.3033,29.2933,28.22,28.5867,2980200.0],["2021-09-03",28.5533,29.3733,27.5333,29.14,2541300.0],["2021-09-07",29.17,29.6333,28.3467,28.6167,2976000.0],["2021-09-08",28.4867,29.3333,27.7633,29.2,2461500.0],["2021-09-09",28.9067,30.17,28.8067,29.2133,2287800.0],["2021-09-10",29.37,31.1633,28.7333,30.4833,3444900.0],["2021-09-13",30.52,30.52,28.75,28.9833,2478900.0],["2021-09-14",29.1667,31.0833,29.1667,29.6667,2753400.0],["2021-09-15",29.5,30.7367,28.8367,30.3,2685900.0],["2021-09-16",31.1367,32.41,30.48,32.08,4518900.0],["2021-09-17",32.4,33.05,30.6833,31.0933,11012400.0],["2021-09-20",29.66,30.7733,28.8167,29.89,3433200.0],["2021-09-21",30.0633,31.2133,29.8333,30.5433,3084300.0],["2021-09-22",30.6467,31.5067,29.91,31.3,1882200.0],["2021-09-23",31.5767,32.9667,31.5767,32.3267,2281500.0],["2021-09-24",32.2767,33.8333,32.17,32.8833,3171900.0],["2021-09-27",32.94,33.0067,30.67,30.7533,4229400.0],["2021-09-28",30.0,30.78,29.0,30.2367,3440400.0],["2021-09-29",30.69,30.71,29.6433,30.1933,2383200.0],["2021-09-30",30.3867,31.57,30.0,30.03,3993300.0],["2021-10-01",30.0467,31.92,29.5533,31.3967,2977500.0],["2021-10-04",31.0733,31.11,29.1167,30.2067,2507700.0],["2021-10-05",30.4433,31.7733,30.1533,31.64,1698900.0],["2021-10-06",31.25,32.3,30.7833,31.4867,1783500.0],["2021-10-07",31.95,33.5233,31.6367,32.54,3047400.0],["2021-10-08",32.8667,33.15,31.2133,31.3667,1674900.0],["2021-10-11",31.2433,32.26,31.0,31.55,1411200.0],["2021-10-12",31.83,32.97,31.4833,32.4067,1851300.0],["2021-10-13",32.5,33.16,31.6133,31.8467,1877700.0],["2021-10-14",32.3933,32.6633,30.7767,30.8333,2884500.0],["2021-10-15",31.2633,31.55,29.0333,29.6367,4474800.0],["2021-10-18",29.42,31.1533,29.3967,31.0067,1990800.0],["2021-10-19",31.0367,32.4,30.8033,31.5167,1941000.0],["2021-10-20",31.6533,32.6167,31.13,31.3067,1868700.0],["2021-10-21",31.13,32.2,31.0,31.77,994800.0],["2021-10-22",31.82,32.1367,30.57,31.43,1310400.0],["2021-10-25",31.6033,33.9633,31.4267,33.32,4055100.0],["2021-10-26",33.3333,34.5667,32.41,32.9733,2167800.0],["2021-10-27",33.3433,33.95,31.83,31.8367,1393800.0],["2021-10-28",32.0867,32.8,31.5367,32.58,1275900.0],["2021-10-29",32.55,32.64,31.59,32.1733,1650600.0],["2021-11-01",32.2233,34.9833,32.0,33.8,3362400.0],["2021-11-02",33.9067,33.9667,31.88,33.7167,2741700.0],["2021-11-03",33.72,35.3867,33.18,34.95,2724600.0],["2021-11-04",35.0967,35.6267,34.2967,34.65,1498200.0],["2021-11-05",35.0,36.23,34.0333,36.0233,2283900.0],["2021-11-08",36.3333,36.74,34.6067,34.65,1815900.0],["2021-11-09",35.0,36.0733,33.7633,33.8367,2253000.0],["2021-11-10",32.83,33.04,31.26,31.2967,3665400.0],["2021-11-11",35.1833,35.37,30.71,32.57,6135000.0],["2021-11-12",31.8733,32.31,27.7733,27.7833,11035800.0],["2021-11-15",27.7133,27.78,25.2733,25.9233,9651300.0],["2021-11-16",26.45,26.9333,25.04,26.5067,5502000.0],["2021-11-17",26.0,26.2567,25.0967,25.6733,5194500.0],["2021-11-18",25.7,26.0833,24.8367,25.6667,2810100.0],["2021-11-19",25.51,25.6233,24.04,24.28,3776400.0],["2021-11-22",24.5833,25.0433,23.5233,24.48,3426000.0],["2021-11-23",24.35,24.9533,23.34,23.8667,2843700.0],["2021-11-24",23.7467,24.54,23.03,24.43,2754300.0],["2021-11-26",23.25,24.4633,22.7533,23.7933,2401800.0],["2021-11-29",24.0167,24.0967,23.2,23.5933,2693400.0],["2021-11-30",23.3833,23.6667,22.39,22.8033,3297300.0],["2021-12-01",23.2267,23.3067,20.3633,20.97,5131500.0],["2021-12-02",21.17,22.0367,20.67,21.84,3319500.0],["2021-12-03",21.8967,21.9,20.5933,21.0167,3342300.0],["2021-12-06",20.7233,21.84,19.7133,21.5967,3347100.0],["2021-12-07",22.4533,23.76,22.4167,22.86,2714100.0],["2021-12-08",22.8933,24.1967,22.3933,23.9533,2146200.0],["2021-12-09",23.8,24.17,22.0533,22.3767,2541600.0],["2021-12-10",22.6033,22.9833,21.83,22.0967,1644300.0],["2021-12-13",22.12,22.12,20.5367,21.13,2095500.0],["2021-12-14",20.7367,21.32,20.4767,20.92,2093100.0],["2021-12-15",21.0467,21.8233,20.2167,21.6433,2235600.0],["2021-12-16",22.0333,22.4533,20.8233,21.2367,3514800.0],["2021-12-17",20.9167,22.7633,20.3367,22.6667,3488100.0],["2021-12-20",22.0533,22.43,21.3367,21.9733,1754700.0],["2021-12-21",21.99,23.51,21.96,23.4433,2011800.0],["2021-12-22",23.3533,23.7167,22.5333,23.63,1347000.0],["2021-12-23",23.7367,24.99,23.1733,24.8667,1949400.0],["2021-12-27",24.9167,25.1367,24.2033,25.0333,1815000.0],["2021-12-28",24.9733,25.1333,23.9267,24.5167,1683000.0],["2021-12-29",24.5967,24.7533,24.0967,24.37,1154700.0],["2021-12-30",24.3333,25.0667,24.09,24.5067,1372800.0],["2021-12-31",24.4967,25.2,24.2,24.8567,3267600.0],["2022-01-03",24.8667,25.3933,24.0067,25.03,1656300.0],["2022-01-04",24.9833,25.0,22.2667,23.0,2741400.0],["2022-01-05",22.7433,22.9133,20.8733,21.2233,2153400.0],["2022-01-06",20.7067,21.5667,20.17,20.5067,2631600.0],["2022-01-07",20.3933,20.44,18.06,18.2,5205900.0],["2022-01-10",16.9767,16.9933,15.2133,16.57,9959100.0],["2022-01-11",16.6233,18.1733,16.0833,18.1033,5041800.0],["2022-01-12",18.4233,19.2033,17.1867,17.3733,2716200.0],["2022-01-13",17.5,17.5767,16.62,16.7467,1701900.0],["2022-01-14",16.3833,16.8133,15.8433,16.4467,3057000.0],["2022-01-18",15.8633,16.2967,15.6133,15.84,3430200.0],["2022-01-19",15.9333,16.01,15.0,15.03,2882400.0],["2022-01-20",15.1933,15.9433,14.3933,14.5567,3209100.0],["2022-01-21",14.2133,15.4567,14.1133,14.64,3712800.0],["2022-01-24",14.1333,15.7933,13.5933,15.66,5698800.0],["2022-01-25",15.17,15.45,14.4,14.7233,3120300.0],["2022-01-26",14.8867,15.24,13.97,14.1233,3299700.0],["2022-01-27",14.31,14.47,13.2667,13.4967,2932200.0],["2022-01-28",13.4833,15.22,13.15,15.0167,4802700.0],["2022-01-31",14.9867,16.1633,14.7933,15.91,2765100.0],["2022-02-01",16.16,16.7867,15.4167,16.7233,2917800.0],["2022-02-02",16.9733,17.25,16.39,16.65,3038100.0],["2022-02-03",16.1133,16.5867,15.6033,15.6633,2607300.0],["2022-02-04",15.6367,16.4967,15.3633,16.3067,2556300.0],["2022-02-07",16.3,17.2267,16.2633,16.66,2083500.0],["2022-02-08",16.6133,17.9667,16.3867,17.85,2357700.0],["2022-02-09",18.3033,19.2333,18.0,19.1633,2678400.0],["2022-02-10",18.4,20.1767,18.4,19.2,3753300.0],["2022-02-11",19.2367,19.7067,18.57,18.95,2134800.0],["2022-02-14",18.7633,19.5467,18.4433,19.19,1980300.0],["2022-02-15",19.5567,20.7767,19.5567,20.7033,2494800.0],["2022-02-16",20.5467,20.5767,19.5033,19.9733,1655100.0],["2022-02-17",19.9533,19.9533,18.4433,18.79,1918200.0],["2022-02-18",18.73,18.9267,17.0967,17.21,3732000.0],["2022-02-22",17.0,18.99,16.8133,18.65,3217500.0],["2022-02-23",18.72,19.79,18.44,18.52,4460700.0],["2022-02-24",17.4833,20.37,17.03,20.2933,3506100.0],["2022-02-25",20.3533,21.2633,19.8633,21.2533,3355200.0],["2022-02-28",21.0833,22.1333,20.88,21.2967,2747400.0],["2022-03-01",21.1,21.6167,20.6467,20.9333,5682900.0],["2022-03-02",19.0167,21.6667,18.7367,21.6067,7016400.0],["2022-03-03",21.67,21.8333,19.0367,19.2,2929800.0],["2022-03-04",19.0733,20.3133,17.8967,18.29,3424500.0],["2022-03-07",18.5033,18.57,16.24,16.29,3369900.0],["2022-03-08",16.11,16.2933,15.3367,15.5367,3196800.0],["2022-03-09",16.2533,16.9667,16.1833,16.8133,2746800.0],["2022-03-10",16.3333,16.85,16.0433,16.52,1785000.0],["2022-03-11",16.8967,16.8967,14.9733,15.0467,1806300.0],["2022-03-14",14.7967,15.2167,13.8633,14.13,2346300.0],["2022-03-15",14.3633,15.14,14.1133,15.0133,3497700.0],["2022-03-16",15.39,16.68,15.2733,16.6067,4568700.0],["2022-03-17",16.5533,19.15,16.2667,18.9633,3496500.0],["2022-03-18",18.8167,20.4567,18.8067,20.3933,3169200.0],["2022-03-21",20.4833,20.6633,19.25,19.92,2691000.0],["2022-03-22",19.7567,20.2267,19.2433,19.4333,2365200.0],["2022-03-23",19.2867,19.7533,18.7367,19.3,1583700.0],["2022-03-24",19.46,19.6633,18.1233,18.9033,1728900.0],["2022-03-25",18.8867,19.1,18.0833,18.5433,2232900.0],["2022-03-28",18.57,19.32,18.43,19.21,1632300.0],["2022-03-29",19.6667,20.1667,19.1133,19.84,1501800.0],["2022-03-30",19.5433,20.2133,18.9367,19.0533,1986600.0],["2022-03-31",19.01,19.1633,18.3433,18.3933,1375800.0],["2022-04-01",18.43,19.68,18.1067,19.5533,2010600.0],["2022-04-04",19.7933,20.5267,19.6033,20.0433,2165400.0],["2022-04-05",20.0167,20.11,18.54,18.92,2665200.0],["2022-04-06",18.3733,18.4667,16.41,17.3333,4074600.0],["2022-04-07",17.2067,17.78,17.01,17.6267,2149500.0],["2022-04-08",17.4767,17.4767,16.59,16.6767,1559700.0],["2022-04-11",16.3333,17.0767,16.0967,16.7133,1481400.0],["2022-04-12",17.2,18.0,16.8233,16.9767,1322400.0],["2022-04-13",16.9767,17.9967,16.74,17.5533,1428600.0],["2022-04-14",17.6167,18.2067,17.4167,17.9267,2040900.0],["2022-04-18",17.6633,18.0267,16.9033,17.6833,2497800.0],["2022-04-19",17.7367,19.2333,17.67,19.08,2017800.0],["2022-04-20",18.8433,19.6633,18.7667,19.3533,1849800.0],["2022-04-21",19.6667,19.9767,18.2333,18.3867,2368200.0],["2022-04-22",18.1967,18.7767,16.9667,17.4867,2438700.0],["2022-04-25",17.2667,19.2233,17.22,19.1667,2639100.0],["2022-04-26",18.82,19.2567,17.66,17.7767,2002200.0],["2022-04-27",17.76,18.4767,17.2833,17.9867,1771500.0],["2022-04-28",18.05,19.11,17.3567,18.58,1835400.0],["2022-04-29",18.36,19.08,17.2233,17.3333,1948200.0],["2022-05-02",17.3333,18.27,16.93,18.1933,2348700.0],["2022-05-03",18.17,18.61,17.4,18.0267,2019000.0],["2022-05-04",18.2433,19.4033,17.3933,19.2567,2181600.0],["2022-05-05",18.8467,18.9,16.6067,16.93,3106800.0],["2022-05-06",16.6733,17.3633,15.56,16.91,2691000.0],["2022-05-09",16.2567,16.45,13.7933,13.9633,4088100.0],["2022-05-10",14.45,14.5333,12.77,13.77,6520500.0],["2022-05-11",15.28,17.75,14.58,15.8067,13085400.0],["2022-05-12",15.61,17.3033,15.1567,16.68,4432800.0],["2022-05-13",17.13,19.9333,17.13,18.7933,6984300.0],["2022-05-16",18.6233,18.96,17.7633,18.2667,3717600.0],["2022-05-17",19.1133,19.9967,18.5167,19.5267,3035700.0],["2022-05-18",19.0133,19.45,18.2467,18.8167,3298500.0],["2022-05-19",18.7233,21.0333,17.87,20.0033,4548300.0],["2022-05-20",20.1467,20.4867,18.6333,19.59,3109500.0],["2022-05-23",19.7433,20.92,18.7933,20.8733,3227100.0],["2022-05-24",20.3667,20.3667,18.7867,19.58,2751900.0],["2022-05-25",19.3833,20.9867,19.3833,20.8133,3251100.0],["2022-05-26",20.99,22.9167,20.9,21.9467,2851800.0],["2022-05-27",22.2167,23.7633,22.1,23.62,2720400.0],["2022-05-31",23.43,23.5767,21.89,22.3633,3262500.0],["2022-06-01",22.6633,22.94,21.2467,21.9567,2200500.0],["2022-06-02",21.9467,23.4167,21.6633,22.9867,2217000.0],["2022-06-03",22.44,23.0,22.0033,22.83,1673400.0],["2022-06-06",23.54,24.0033,22.17,22.73,2514300.0],["2022-06-07",22.5,23.48,22.1267,23.31,2378100.0],["2022-06-08",23.1733,23.4833,22.7033,22.97,2092800.0],["2022-06-09",22.85,23.0,21.9667,22.0067,1728600.0],["2022-06-10",21.1967,22.2367,20.3967,20.5033,3481200.0],["2022-06-13",19.48,20.0067,17.9567,18.2033,3464100.0],["2022-06-14",18.6033,19.2633,17.94,19.19,3362400.0],["2022-06-15",19.2867,19.5767,18.3967,18.8667,3504300.0],["2022-06-16",18.0467,18.3333,17.37,17.9767,2754300.0],["2022-06-17",18.1933,19.1667,18.1333,18.4833,2208300.0],["2022-06-21",18.95,19.02,18.3,18.41,2169000.0],["2022-06-22",17.8033,18.7167,17.7233,18.5567,2268600.0],["2022-06-23",18.9267,21.39,18.8633,21.2833,4343700.0],["2022-06-24",21.6633,22.45,20.96,22.37,3506400.0],["2022-06-27",22.5333,23.0333,21.7867,22.2433,3178500.0],["2022-06-28",22.2667,22.8367,21.23,21.2433,2761200.0],["2022-06-29",21.3867,21.9433,20.6767,21.5033,1993200.0],["2022-06-30",21.2833,22.44,20.54,21.7533,3974700.0],["2022-07-01",21.83,22.4267,21.2133,21.9867,2624100.0],["2022-07-05",21.73,25.2367,21.71,25.0133,7782900.0],["2022-07-06",25.0133,26.1133,24.6833,25.64,5808300.0],["2022-07-07",25.8367,26.7833,25.0,25.8167,3548400.0],["2022-07-08",25.5267,26.2267,25.0,26.15,2521200.0],["2022-07-11",26.02,26.02,24.6967,25.0033,2244300.0],["2022-07-12",25.1933,25.6067,23.18,24.11,3522000.0],["2022-07-13",23.5433,25.6433,23.5,24.75,2391600.0],["2022-07-14",24.66,25.0833,24.04,24.95,1933800.0],["2022-07-15",25.5267,27.3767,25.37,26.9567,4787100.0],["2022-07-18",27.7467,27.7467,25.0133,25.0933,4539000.0],["2022-07-19",25.4233,25.75,24.3833,25.1267,3645300.0],["2022-07-20",25.33,27.0,24.8433,26.6333,3600600.0],["2022-07-21",27.3767,28.36,26.6933,28.36,4027500.0],["2022-07-22",28.2333,28.82,26.2467,26.6767,3335100.0],["2022-07-25",26.8,27.8333,26.56,27.7167,2167800.0],["2022-07-26",27.6633,27.6633,26.85,27.2967,1564200.0],["2022-07-27",27.5333,28.4667,26.9867,27.9967,2051400.0],["2022-07-28",28.1567,29.1967,27.0767,29.0767,2185200.0],["2022-07-29",28.9433,29.6833,28.5067,29.6533,1859100.0],["2022-08-01",32.2767,35.1733,30.96,32.9567,13649400.0],["2022-08-02",32.8033,36.58,32.5167,34.5367,8337600.0],["2022-08-03",34.8933,35.63,34.15,35.1433,4484100.0],["2022-08-04",35.39,36.5033,34.74,36.1367,3687600.0],["2022-08-05",34.47,34.6633,31.19,32.8733,14392200.0],["2022-08-08",33.39,33.9667,32.6233,33.7733,6885300.0],["2022-08-09",33.3267,33.3333,30.86,31.1267,33748200.0],["2022-08-10",32.2333,34.8733,32.2,34.2033,9270900.0],["2022-08-11",34.65,35.9633,34.15,34.37,6345300.0],["2022-08-12",33.8233,35.0633,33.0267,35.0533,4538100.0],["2022-08-15",34.69,36.3433,33.61,33.75,8901600.0],["2022-08-16",33.5167,33.5167,31.4167,33.2,7562100.0],["2022-08-17",33.15,33.8733,32.2667,32.9933,3845700.0],["2022-08-18",33.5133,34.8067,33.0367,34.3067,4779000.0],["2022-08-19",33.4333,33.5967,32.0767,32.76,4095300.0],["2022-08-22",32.07,34.8833,31.7,34.53,5286000.0],["2022-08-23",34.3167,38.2633,34.01,37.68,9972300.0],["2022-08-24",38.1,39.0433,37.35,37.8467,6557700.0],["2022-08-25",38.6633,39.3967,37.7033,38.7,4119300.0],["2022-08-26",38.2467,38.33,35.75,36.9033,6901800.0],["2022-08-29",35.9367,36.6633,34.8467,34.9933,5398500.0],["2022-08-30",35.4133,35.4267,33.9433,34.81,3967800.0],["2022-08-31",35.6233,35.83,33.8633,34.4967,3214800.0],["2022-09-01",34.0,34.1667,31.54,33.0633,6405000.0],["2022-09-02",33.6667,34.09,31.9667,32.12,3482700.0],["2022-09-06",32.2933,32.54,31.1,31.2733,3420600.0],["2022-09-07",31.3333,33.0933,31.2333,32.9767,4003500.0],["2022-09-08",32.3467,35.2067,31.8667,34.9933,5149800.0],["2022-09-09",35.4033,35.89,34.5133,35.31,3615000.0],["2022-09-12",35.6433,36.0667,34.6933,35.7867,3717600.0],["2022-09-13",34.1433,34.64,33.0433,33.2667,4018200.0],["2022-09-14",33.4233,34.73,32.1333,34.6567,3726900.0],["2022-09-15",34.47,36.1233,33.62,33.8667,3345600.0],["2022-09-16",33.1167,33.81,32.4,33.5667,4730100.0],["2022-09-19",33.2367,35.54,33.0267,35.35,3207600.0],["2022-09-20",35.2367,35.32,33.81,34.0767,2729100.0],["2022-09-21",34.5567,34.6667,32.7233,32.7433,3705300.0],["2022-09-22",32.2767,32.6667,29.9133,29.9667,6085500.0],["2022-09-23",29.0333,29.6033,28.4867,29.5067,5514600.0],["2022-09-26",29.4567,30.75,29.2867,29.42,2481900.0],["2022-09-27",30.4,30.89,29.43,29.9433,2957700.0],["2022-09-28",30.0367,31.2733,29.6267,30.9233,2051700.0],["2022-09-29",30.3667,30.59,29.11,30.2833,2862900.0],["2022-09-30",30.0333,31.65,29.7333,30.2267,3702600.0],["2022-10-03",30.9467,31.2633,29.7833,30.4067,2985000.0],["2022-10-04",31.51,31.95,30.8833,31.45,2573700.0],["2022-10-05",31.26,31.33,28.28,29.6967,6251100.0],["2022-10-06",29.7,31.0133,29.66,29.8833,2832000.0],["2022-10-07",29.0467,29.7567,28.1333,28.5233,3119100.0],["2022-10-10",28.4967,30.15,28.0133,29.7467,2631900.0],["2022-10-11",29.3433,29.51,27.63,28.77,2996700.0],["2022-10-12",29.26,30.26,28.7833,30.1133,2399100.0],["2022-10-13",28.7833,30.56,27.9,30.1833,3042300.0],["2022-10-14",30.76,31.0,27.46,27.56,2779500.0],["2022-10-17",28.3733,29.7933,28.26,29.6067,2435700.0],["2022-10-18",30.9633,31.9267,29.2533,29.7767,3042600.0],["2022-10-19",29.2667,29.7533,27.8667,28.2633,2040000.0],["2022-10-20",28.0,28.91,27.7433,27.8467,2083200.0],["2022-10-21",27.87,28.8167,26.9,28.5533,2326500.0],["2022-10-24",28.68,29.1767,26.96,28.07,2254200.0],["2022-10-25",28.5567,29.6,28.2033,29.45,3301800.0],["2022-10-26",29.2033,31.41,29.0433,30.15,2703600.0],["2022-10-27",30.3567,30.8,29.5833,29.79,2555100.0],["2022-10-28",29.7667,30.7033,28.7367,30.5733,1797600.0],["2022-10-31",30.59,31.1167,29.6,30.36,1965300.0],["2022-11-01",31.0,32.1767,29.83,30.1867,2786100.0],["2022-11-02",30.18,30.9733,28.7833,28.8833,2636400.0],["2022-11-03",28.1833,30.0367,28.01,29.6267,1901700.0],["2022-11-04",30.0533,30.9133,27.6833,28.7467,3077700.0],["2022-11-07",29.06,30.13,28.87,29.0,3132300.0],["2022-11-08",29.1067,29.1533,26.84,27.4533,4485000.0],["2022-11-09",27.1167,27.5633,26.0833,26.2167,5175900.0],["2022-11-10",30.6667,33.5033,28.72,29.7367,10472400.0],["2022-11-11",29.7333,31.8333,29.1167,31.1167,4584000.0],["2022-11-14",31.0033,32.4567,30.23,30.3867,3573900.0],["2022-11-15",31.2267,32.8467,31.0167,32.79,4093200.0],["2022-11-16",32.72,33.6467,31.6767,33.5567,2988900.0],["2022-11-17",32.7133,34.2333,32.0133,33.2367,3564900.0],["2022-11-18",34.13,34.2333,31.37,32.33,2917800.0],["2022-11-21",32.1033,32.33,31.48,32.03,2202900.0],["2022-11-22",32.0833,32.1367,29.1267,31.0567,6110100.0],["2022-11-23",31.0833,35.2833,31.0633,34.64,5406000.0],["2022-11-25",34.5833,36.8467,34.51,36.4133,3433800.0],["2022-11-28",36.2633,37.4167,35.75,35.94,3753600.0],["2022-11-29",36.01,36.1467,33.94,34.26,2575800.0],["2022-11-30",34.1267,37.31,34.0833,37.1133,3190500.0],["2022-12-01",37.4633,38.4933,36.6767,37.7933,3836100.0],["2022-12-02",36.7367,39.91,36.09,39.1933,3757500.0],["2022-12-05",39.0,39.6967,37.4233,37.8067,2449500.0],["2022-12-06",38.4233,39.1,37.2,37.9867,2702100.0],["2022-12-07",38.22,38.4733,35.8133,37.12,3132600.0],["2022-12-08",37.86,40.5433,37.2467,39.41,4116900.0],["2022-12-09",39.18,39.6333,37.84,37.9133,1966500.0],["2022-12-12",38.07,38.8,37.45,38.4267,1527600.0],["2022-12-13",40.3933,40.7467,37.9333,38.5667,3186300.0],["2022-12-14",38.7333,39.63,37.91,38.68,2414400.0],["2022-12-15",37.8467,37.9367,35.2267,35.7133,3332700.0],["2022-12-16",34.8533,36.6467,34.3667,36.2667,3246900.0],["2022-12-19",35.9567,36.2033,34.7367,35.28,1889100.0],["2022-12-20",35.0,36.0933,34.5167,35.4267,1216500.0],["2022-12-21",35.66,37.1,35.1733,35.96,1646400.0],["2022-12-22",35.77,36.0633,33.9567,35.2333,1897500.0],["2022-12-23",35.4367,35.64,34.4133,35.5967,959400.0],["2022-12-27",35.5967,36.4367,34.7367,35.01,1370700.0],["2022-12-28",34.8867,34.9633,33.96,34.5033,1255500.0],["2022-12-29",34.8733,35.5867,34.2033,34.4633,1485300.0],["2022-12-30",33.9667,35.0967,32.8767,34.68,2588700.0],["2023-01-03",35.1733,35.5033,32.3767,33.49,3649500.0],["2023-01-04",34.4467,34.46,32.7367,33.6367,2467800.0],["2023-01-05",33.3233,34.52,33.0,33.7433,1803900.0],["2023-01-06",33.7733,34.6333,32.2533,32.42,3166200.0],["2023-01-09",33.0,34.0833,32.5267,32.5567,1920300.0],["2023-01-10",32.35,33.9033,32.0,33.7467,2505000.0],["2023-01-11",34.09,36.2667,33.75,35.5233,3903300.0],["2023-01-12",35.66,36.6467,34.68,35.4667,2404200.0],["2023-01-13",35.04,36.84,34.8633,36.7267,2853000.0],["2023-01-17",37.12,38.67,36.4633,37.56,3532200.0],["2023-01-18",37.8433,38.1633,33.8567,33.9433,4602900.0],["2023-01-19",33.2467,34.0,32.46,32.6033,2939400.0],["2023-01-20",33.0333,33.3933,31.8833,33.2933,3269400.0],["2023-01-23",33.2367,34.67,32.77,34.4667,2066100.0],["2023-01-24",34.2867,36.0067,34.0433,34.6733,2550600.0],["2023-01-25",33.9367,33.9367,32.7667,33.81,2108400.0],["2023-01-26",34.2867,34.6633,33.4333,34.0533,1352100.0],["2023-01-27",33.92,33.9633,32.6567,33.01,2111100.0],["2023-01-30",32.7,33.4967,32.3367,32.5767,1434300.0],["2023-01-31",32.7667,33.5267,32.5933,33.44,1447200.0],["2023-02-01",33.3867,33.94,32.0333,33.4833,2209800.0],["2023-02-02",33.96,34.5833,31.1167,31.3767,4973100.0],["2023-02-03",30.8333,31.9567,30.2833,30.71,4192200.0],["2023-02-06",31.8567,33.99,31.53,33.15,6153900.0],["2023-02-07",33.0633,33.37,31.7733,32.71,3224400.0],["2023-02-08",32.7567,33.29,32.2967,32.47,1350900.0],["2023-02-09",32.9733,33.5267,31.89,32.1367,2391900.0],["2023-02-10",31.8267,32.7433,31.1733,32.3767,1616400.0],["2023-02-13",32.6233,33.1,31.7233,32.62,2672400.0],["2023-02-14",32.1767,33.03,31.87,32.06,1552800.0],["2023-02-15",32.2067,32.5,31.5667,32.22,1466400.0],["2023-02-16",31.9933,32.9567,31.2433,31.27,2157900.0],["2023-02-17",31.2667,31.8233,30.84,31.6133,2043600.0],["2023-02-21",31.16,31.3733,28.78,28.97,4059900.0],["2023-02-22",29.3333,29.8033,28.43,29.68,3571500.0],["2023-02-23",30.11,30.7933,28.9933,30.5933,3217500.0],["2023-02-24",29.9733,31.0633,29.77,30.69,2653200.0],["2023-02-27",30.93,30.93,29.77,30.0067,3690000.0],["2023-02-28",31.1867,31.67,29.85,30.2667,5756400.0],["2023-03-01",29.8733,30.25,28.8767,29.5933,6174600.0],["2023-03-02",28.28,32.2967,28.0067,31.47,7049700.0],["2023-03-03",31.2933,31.6667,29.99,31.5933,4860000.0],["2023-03-06",30.6667,30.83,29.2067,29.4633,7500000.0],["2023-03-07",29.57,30.3333,29.4233,29.73,3553200.0],["2023-03-08",29.73,30.3433,29.2467,29.4033,2294400.0],["2023-03-09",29.3333,29.65,28.83,29.0,2543100.0],["2023-03-10",28.9733,29.2167,27.6133,27.67,3404100.0],["2023-03-13",27.1733,28.0533,26.75,27.2133,2957100.0],["2023-03-14",27.9333,28.3033,27.4833,28.1733,2642100.0],["2023-03-15",27.54,28.04,27.3833,27.8267,2580600.0],["2023-03-16",27.8433,28.8833,27.3,28.39,2007300.0],["2023-03-17",28.2133,28.4833,27.7133,27.9267,2601000.0],["2023-03-20",28.0067,28.4033,27.5933,27.9333,1567200.0],["2023-03-21",28.3467,30.0133,28.2233,29.7333,3212400.0],["2023-03-22",29.8467,30.2433,29.39,29.51,2247900.0],["2023-03-23",29.8,30.3467,29.2067,29.6267,1966500.0],["2023-03-24",30.1167,30.5233,29.7567,30.1533,2090100.0],["2023-03-27",30.43,30.9833,30.1167,30.84,2048700.0],["2023-03-28",30.6833,30.7667,29.68,29.8167,1509300.0],["2023-03-29",30.21,30.8267,29.8667,30.2067,1251000.0],["2023-03-30",30.6467,31.0,30.2833,30.48,1148100.0],["2023-03-31",30.6167,31.4333,30.4333,30.98,2048100.0],["2023-04-03",30.8133,31.0933,30.1967,30.7133,1642800.0],["2023-04-04",30.7167,30.9967,29.76,29.97,1499100.0],["2023-04-05",29.6967,29.8333,28.8933,29.4533,1565400.0],["2023-04-06",29.2867,29.49,28.7933,28.9033,1535700.0],["2023-04-10",28.59,29.1533,28.0833,29.0,1565400.0],["2023-04-11",29.0933,29.3333,28.85,28.9633,1539000.0],["2023-04-12",29.18,29.25,28.5,28.69,1459800.0],["2023-04-13",29.0133,29.55,28.92,29.12,1858200.0],["2023-04-14",28.9433,29.4267,28.5933,28.9733,1316400.0],["2023-04-17",29.03,29.68,28.9433,29.1433,2275500.0],["2023-04-18",29.2167,29.3733,28.3,29.23,2212500.0],["2023-04-19",29.01,29.8667,28.0967,29.83,3174900.0],["2023-04-20",29.4233,30.48,29.4233,30.0067,3234600.0],["2023-04-21",30.18,30.7667,29.75,30.1933,2938200.0],["2023-04-24",30.2067,30.8567,30.2067,30.8267,2210100.0],["2023-04-25",30.55,30.9433,29.9067,29.9933,1469100.0],["2023-04-26",30.5567,31.6533,30.3333,30.62,2884500.0],["2023-04-27",30.6667,31.2833,30.45,31.0167,2152200.0],["2023-04-28",30.7467,31.9,29.92,31.8567,2790300.0],["2023-05-01",32.0567,34.57,32.0567,34.45,4745100.0],["2023-05-02",33.5233,33.93,32.2867,33.17,4941300.0],["2023-05-03",33.42,33.8967,33.1967,33.2767,2451600.0],["2023-05-04",33.4833,34.11,32.99,33.3467,2159700.0],["2023-05-05",33.6067,35.2767,33.6067,34.7533,3216000.0],["2023-05-08",34.6333,35.7733,34.3367,35.63,3141300.0],["2023-05-09",35.2367,35.8133,34.7433,35.7067,4505400.0],["2023-05-10",39.5,44.8333,39.5,42.7633,20874300.0],["2023-05-11",43.3167,43.6633,42.0333,43.4033,5818800.0],["2023-05-12",43.7067,45.0633,42.92,43.2767,5246700.0],["2023-05-15",43.2433,44.11,42.5467,43.8533,3183600.0],["2023-05-16",44.0433,44.46,43.2733,44.0867,3449400.0],["2023-05-17",44.1,44.58,43.4367,44.3767,2458800.0],["2023-05-18",44.1067,46.2667,43.8333,44.46,4724700.0],["2023-05-19",45.1767,45.1767,43.7133,43.89,2898900.0],["2023-05-22",44.1167,45.0667,43.66,43.74,3069000.0],["2023-05-23",43.9,44.3833,42.8,43.2033,4539900.0],["2023-05-24",42.7367,44.05,42.17,43.81,4237500.0],["2023-05-25",43.8333,44.2433,42.63,43.0367,2262300.0],["2023-05-26",43.12,43.2867,41.75,42.1467,2837100.0],["2023-05-30",42.63,42.9333,41.4367,41.52,2470200.0],["2023-05-31",41.4333,42.1433,40.8733,41.8433,4082400.0],["2023-06-01",42.0033,45.57,41.87,44.43,6728100.0],["2023-06-02",45.42,46.7967,45.0833,46.0567,4802400.0],["2023-06-05",46.1733,49.3,46.1467,47.98,5590500.0],["2023-06-06",47.74,48.9333,47.27,47.4033,3973800.0],["2023-06-07",47.9567,48.6433,45.93,46.01,3726300.0],["2023-06-08",45.87,47.14,45.3933,47.0,3193200.0],["2023-06-09",47.19,47.75,46.31,46.3967,2181300.0],["2023-06-12",46.8533,48.47,46.6333,48.0367,2595600.0],["2023-06-13",48.4567,50.1167,47.84,49.83,4790700.0],["2023-06-14",49.0,49.4367,46.7233,47.6867,5280900.0],["2023-06-15",47.5733,48.4967,46.95,48.25,2852100.0],["2023-06-16",48.8433,49.3333,47.8,48.1467,2584500.0],["2023-06-20",48.1433,49.06,46.8833,47.12,2856000.0],["2023-06-21",47.0,47.7467,46.5133,46.8233,2251800.0],["2023-06-22",47.1367,49.99,47.1367,49.29,4738500.0],["2023-06-23",49.3333,51.1533,49.0767,50.0333,23684100.0],["2023-06-26",49.9533,50.6633,48.48,49.0533,3740400.0],["2023-06-27",48.81,50.4633,48.81,50.2367,3457800.0],["2023-06-28",49.9833,51.3133,49.9467,50.1167,2558700.0],["2023-06-29",50.1167,50.7267,49.5067,49.61,1929900.0],["2023-06-30",49.75,50.9167,49.63,49.73,2531100.0],["2023-07-03",49.7333,50.0767,48.7733,49.4233,1289100.0],["2023-07-05",49.59,49.9133,48.9367,49.28,1881900.0],["2023-07-06",48.7,49.5267,47.81,48.6833,3288300.0],["2023-07-07",48.99,49.72,48.59,48.67,2160000.0],["2023-07-10",48.8833,50.3333,48.8833,49.84,2588400.0],["2023-07-11",49.69,50.1433,47.03,48.5967,3937500.0],["2023-07-12",49.0067,50.7333,48.5067,49.9467,3285000.0],["2023-07-13",50.23,51.6667,49.4367,49.57,3070200.0],["2023-07-14",49.6167,51.5333,49.3733,51.0367,5301300.0],["2023-07-17",51.0367,52.4267,50.56,50.6367,3175500.0],["2023-07-18",50.6367,50.6367,47.84,48.18,5135400.0],["2023-07-19",47.8133,48.7667,47.2267,48.4333,3115200.0],["2023-07-20",48.3,48.4567,47.22,47.8367,1867200.0],["2023-07-21",48.3233,48.4367,47.6,47.7933,1700100.0],["2023-07-24",47.7667,49.1133,47.1533,47.8,2560500.0],["2023-07-25",47.8067,49.1433,47.7033,48.88,2801700.0],["2023-07-26",48.6867,50.2933,48.45,49.1167,2730000.0],["2023-07-27",49.8467,49.8467,47.8267,48.1433,2067000.0],["2023-07-28",49.1767,49.6867,48.5933,49.16,1750200.0],["2023-07-31",49.59,50.6133,47.2,48.2333,4855200.0],["2023-08-01",47.84,48.66,47.3133,47.4767,2200800.0],["2023-08-02",46.7533,47.0833,45.03,46.4467,3802800.0],["2023-08-03",46.5,48.6067,46.5,47.7867,2632500.0],["2023-08-04",47.79,48.7233,47.0533,47.5367,2926200.0],["2023-08-07",47.5,48.4833,45.7267,47.74,4374900.0],["2023-08-08",47.7033,48.8633,46.7267,47.7867,8103900.0],["2023-08-09",57.1667,58.6167,53.5167,57.5567,16377600.0],["2023-08-10",58.3967,59.5867,56.28,57.66,6925500.0],["2023-08-11",57.5733,58.83,56.67,58.3533,4038300.0],["2023-08-14",58.76,61.02,58.0,61.0,5861700.0],["2023-08-15",59.8033,61.2267,59.0133,60.9133,5961300.0],["2023-08-16",61.0,61.1667,59.38,59.7167,3243000.0],["2023-08-17",59.8667,59.9667,56.3733,56.45,4620600.0],["2023-08-18",56.0867,58.8,55.72,58.2633,3204000.0],["2023-08-21",58.4233,59.9833,58.0033,59.1733,3585600.0],["2023-08-22",59.9933,60.61,58.9833,59.3367,2268600.0],["2023-08-23",59.3233,61.6833,59.0467,60.12,3041100.0],["2023-08-24",60.1133,60.55,58.78,59.2067,2246400.0],["2023-08-25",59.6733,60.8067,58.73,60.6633,2518500.0],["2023-08-28",61.0233,61.1667,60.0967,60.71,1507500.0],["2023-08-29",61.25,62.96,61.17,62.6033,4628400.0],["2023-08-30",62.5833,64.7833,62.5833,64.67,2922300.0],["2023-08-31",64.67,65.53,64.1433,65.3467,3637200.0],["2023-09-01",65.8267,66.15,63.82,64.74,2610300.0],["2023-09-05",64.8533,66.7867,63.5,65.7867,3548400.0],["2023-09-06",65.7433,67.5633,65.7367,66.78,3141300.0],["2023-09-07",66.4833,68.7133,65.8867,68.42,3602400.0],["2023-09-08",68.3333,68.95,67.0067,67.21,2687100.0],["2023-09-11",68.4067,68.4133,66.2667,66.4767,2553000.0],["2023-09-12",66.1167,67.5733,65.7967,67.0433,2911500.0],["2023-09-13",66.8767,68.8333,66.3033,66.8533,2846100.0],["2023-09-14",67.1233,68.1867,66.4567,67.3133,2414700.0],["2023-09-15",67.76,68.81,65.0167,65.8433,8253300.0],["2023-09-18",65.9267,67.1833,65.6667,66.3067,2591700.0],["2023-09-19",66.1,66.9233,65.28,65.9633,2630100.0],["2023-09-20",66.0367,66.0367,60.2533,60.47,7084800.0],["2023-09-21",59.4133,60.3867,56.1633,56.76,7683300.0],["2023-09-22",57.0,57.6467,55.7833,55.8467,3227100.0],["2023-09-25",55.3233,57.2533,55.1167,56.7767,2691300.0],["2023-09-26",56.1967,56.7433,55.52,55.8433,2698200.0],["2023-09-27",56.02,57.7933,55.89,57.4133,3423600.0],["2023-09-28",57.7433,58.6567,57.4633,57.6933,2717400.0],["2023-09-29",58.4,58.64,57.1433,57.2,2552700.0],["2023-10-02",57.4133,58.8567,56.9833,58.0,2504700.0],["2023-10-03",57.5267,57.6867,52.8733,53.7067,4935600.0],["2023-10-04",54.0533,54.4067,51.12,52.2033,5553600.0],["2023-10-05",51.7033,51.9933,50.63,51.05,3408000.0],["2023-10-06",50.1667,51.5033,50.0033,51.37,3093900.0],["2023-10-09",50.6033,52.92,50.5133,52.86,3492900.0],["2023-10-10",53.8233,56.38,53.6667,55.6767,4689000.0],["2023-10-11",56.16,56.6533,54.42,55.25,2675100.0],["2023-10-12",55.46,55.4667,52.5567,52.92,2737200.0],["2023-10-13",52.92,54.5667,52.6933,54.5567,2334000.0],["2023-10-16",54.8333,56.5033,53.68,55.73,2556300.0],["2023-10-17",55.5267,58.5433,55.37,58.0067,4099200.0],["2023-10-18",57.6267,58.2867,56.8767,57.3533,3009600.0],["2023-10-19",57.74,58.4633,56.9733,57.31,2695200.0],["2023-10-20",56.7033,57.5033,53.5633,54.0067,3888300.0],["2023-10-23",53.91,56.04,53.02,54.63,3300900.0],["2023-10-24",55.2533,57.6067,55.0833,56.9767,2343000.0],["2023-10-25",57.3633,57.8333,55.7267,55.8967,3719700.0],["2023-10-26",55.1967,55.48,52.2167,53.46,3911400.0],["2023-10-27",53.9933,55.1733,52.9567,53.2733,3294000.0],["2023-10-30",54.0333,54.8633,53.49,53.68,2589900.0],["2023-10-31",53.3333,53.5867,50.14,50.6967,5747100.0],["2023-11-01",50.9133,51.7733,50.1667,51.7433,4117500.0],["2023-11-02",53.0833,54.41,52.7033,54.0033,4585200.0],["2023-11-03",56.6067,59.25,55.1667,58.1833,7967100.0],["2023-11-06",59.85,61.8333,57.4,58.9667,12813900.0],["2023-11-07",60.8067,62.9933,55.8333,58.0533,20872500.0],["2023-11-08",59.3333,62.9233,57.0167,59.7567,10509600.0],["2023-11-09",60.4067,60.9767,57.2433,58.12,5482200.0],["2023-11-10",57.9733,59.0833,56.58,57.5,4662300.0],["2023-11-13",57.5633,57.81,54.1033,54.14,5996100.0],["2023-11-14",55.0267,55.1667,49.0133,52.2533,18207300.0],["2023-11-15",52.86,52.88,49.96,51.59,7996500.0],["2023-11-16",51.53,52.56,49.19,50.04,6171200.0],["2023-11-17",50.13,50.9,49.53,49.97,3656100.0],["2023-11-20",49.86,54.36,49.61,54.18,7135000.0],["2023-11-21",53.7,55.23,52.13,52.29,4693500.0],["2023-11-22",52.57,54.75,52.57,53.92,3614500.0],["2023-11-24",53.79,54.66,53.28,53.56,1502200.0],["2023-11-27",53.59,54.92,53.45,53.69,3115200.0],["2023-11-28",53.3,53.85,52.1,52.25,3911000.0],["2023-11-29",52.51,53.25,50.39,50.6,4558900.0],["2023-11-30",50.65,50.94,48.3,49.51,12507100.0],["2023-12-01",49.1,52.27,48.91,51.99,4385600.0],["2023-12-04",52.0,54.46,51.83,52.36,4757100.0],["2023-12-05",51.77,53.77,51.77,52.0,3394800.0],["2023-12-06",51.65,52.21,51.15,51.22,3204100.0],["2023-12-07",51.06,51.07,49.3,50.96,3842900.0],["2023-12-08",50.68,51.3,50.1,50.9,3450700.0],["2023-12-11",50.89,50.95,49.22,49.69,3504400.0],["2023-12-12",49.6,49.95,48.11,49.13,3998100.0],["2023-12-13",49.19,52.09,48.7,51.89,4342000.0],["2023-12-14",52.76,54.12,50.65,50.9,5142600.0],["2023-12-15",51.13,51.8,49.0,49.68,5890900.0],["2023-12-18",49.75,50.58,49.1,49.76,2967300.0],["2023-12-19",50.12,51.93,50.08,50.99,2846700.0],["2023-12-20",50.51,50.8,48.94,49.09,4600500.0],["2023-12-21",49.6,50.65,49.51,50.29,2106400.0],["2023-12-22",50.4,51.32,49.93,50.04,2030600.0],["2023-12-26",50.01,53.4,49.69,52.95,4275800.0],["2023-12-27",53.11,56.12,53.11,55.72,5686000.0],["2023-12-28",55.65,56.63,54.8,55.45,3457900.0],["2023-12-29",55.36,56.03,54.25,54.52,2703200.0],["2024-01-02",54.06,59.14,53.03,59.03,6346600.0],["2024-01-03",58.68,59.68,55.14,55.36,4936500.0],["2024-01-04",55.6,58.66,54.62,56.55,4771300.0],["2024-01-05",56.35,59.33,55.61,57.28,3797900.0],["2024-01-08",57.11,58.16,54.02,58.15,4166200.0],["2024-01-09",58.03,60.7,57.71,58.08,5519000.0],["2024-01-10",58.7,60.21,58.05,59.79,3741600.0],["2024-01-11",59.81,60.65,57.32,59.06,3578300.0],["2024-01-12",59.61,62.05,59.42,60.35,3592800.0],["2024-01-16",60.62,61.26,59.53,59.97,3149600.0],["2024-01-17",59.63,60.1,58.13,59.87,2993200.0],["2024-01-18",60.41,61.49,58.56,59.58,3531700.0],["2024-01-19",57.5,57.5,51.68,51.99,17038400.0],["2024-01-22",54.01,54.67,52.03,52.66,8746500.0],["2024-01-23",52.7,53.81,51.86,53.04,4125100.0],["2024-01-24",53.08,53.56,51.9,52.87,3672400.0],["2024-01-25",52.95,54.33,52.52,53.3,2864300.0],["2024-01-26",53.5,53.57,52.09,52.42,2864000.0],["2024-01-29",52.46,52.53,50.75,52.08,4868100.0],["2024-01-30",52.0,52.32,50.94,50.94,3017100.0],["2024-01-31",50.73,51.36,49.46,49.9,3797800.0],["2024-02-01",50.0,51.77,49.56,51.1,2856100.0],["2024-02-02",51.57,53.79,50.9,53.35,4197700.0],["2024-02-05",52.54,53.23,50.29,53.21,3811700.0],["2024-02-06",53.17,56.71,53.05,55.8,5688900.0],["2024-02-07",55.8,57.87,55.38,57.77,3382100.0],["2024-02-08",57.97,59.05,57.51,58.71,2759800.0],["2024-02-09",59.49,59.54,57.66,58.39,2520900.0],["2024-02-12",58.54,60.26,58.08,59.25,3059100.0],["2024-02-13",57.0,60.48,56.27,59.88,3369700.0],["2024-02-14",61.23,63.94,60.5,62.56,5551200.0],["2024-02-15",63.18,64.1,62.2,63.39,3140900.0],["2024-02-16",63.3,64.98,62.83,64.41,3538500.0],["2024-02-20",64.52,65.16,62.7,63.56,3431600.0],["2024-02-21",63.2,63.45,60.95,61.19,3275500.0],["2024-02-22",62.17,64.89,62.17,64.13,2799000.0],["2024-02-23",64.0,64.45,62.42,64.05,2701300.0],["2024-02-26",64.69,66.37,63.96,65.56,4197800.0],["2024-02-27",66.75,68.0,65.53,67.52,7443400.0],["2024-02-28",67.95,68.55,66.8,67.77,6872500.0],["2024-02-29",63.91,82.75,63.65,81.62,31486900.0],["2024-03-01",81.0,85.56,76.85,79.27,15419300.0],["2024-03-04",79.98,87.25,79.38,86.84,10786200.0],["2024-03-05",85.9,88.58,83.57,86.73,7211600.0],["2024-03-06",87.82,88.74,84.35,87.49,4102000.0],["2024-03-07",87.86,90.25,87.54,89.56,4140800.0],["2024-03-08",90.06,91.07,87.55,88.89,4278400.0],["2024-03-11",87.98,88.2,82.37,85.31,5258400.0],["2024-03-12",86.54,91.36,85.76,91.07,4121100.0],["2024-03-13",92.58,96.63,92.5,96.11,5758900.0],["2024-03-14",96.53,99.62,92.02,93.46,5156400.0],["2024-03-15",92.66,94.0,90.83,92.9,4014700.0],["2024-03-18",92.93,93.19,88.3,89.54,3496000.0],["2024-03-19",87.17,87.79,84.9,86.37,4158100.0],["2024-03-20",86.68,90.78,85.5,90.67,2525200.0],["2024-03-21",91.62,93.73,90.51,90.95,2291700.0],["2024-03-22",91.26,93.58,90.88,92.46,1837100.0],["2024-03-25",92.82,95.63,91.51,91.62,1866100.0],["2024-03-26",93.03,94.67,90.92,91.22,1603400.0],["2024-03-27",91.37,91.51,83.03,83.43,6315300.0],["2024-03-28",83.43,84.22,82.41,82.92,3356000.0],["2024-04-01",83.93,85.49,81.42,82.53,3177900.0],["2024-04-02",80.23,80.44,78.14,78.89,4303800.0],["2024-04-03",79.0,79.55,76.42,76.65,3955000.0],["2024-04-04",78.55,80.97,78.21,79.47,6153900.0],["2024-04-05",79.5,84.73,78.13,83.94,4250500.0],["2024-04-08",83.97,84.85,82.52,83.8,2475600.0],["2024-04-09",84.17,84.76,80.63,84.64,2954000.0],["2024-04-10",82.87,85.75,82.16,84.47,2501700.0],["2024-04-11",84.7,84.97,80.81,80.87,3301900.0],["2024-04-12",80.07,80.7,78.24,79.72,3251100.0],["2024-04-15",79.96,80.35,73.07,73.49,5562700.0],["2024-04-16",72.4,74.19,72.03,72.52,4097700.0],["2024-04-17",73.03,73.73,70.77,70.97,3973500.0],["2024-04-18",71.04,73.23,69.62,69.97,3301200.0],["2024-04-19",69.92,70.62,67.53,68.84,3574800.0],["2024-04-22",70.5,71.88,67.27,69.79,3792400.0],["2024-04-23",70.24,72.84,69.95,72.03,6499000.0],["2024-04-24",72.24,74.75,70.86,72.0,4061600.0],["2024-04-25",70.27,72.41,69.77,71.64,2520800.0],["2024-04-26",72.43,73.79,71.82,73.16,1613300.0],["2024-04-29",73.6,76.29,72.36,73.73,3099300.0],["2024-04-30",73.05,73.26,70.72,71.27,2750200.0],["2024-05-01",70.55,74.51,70.16,72.34,3126700.0],["2024-05-02",72.1,75.22,70.39,74.38,3913200.0],["2024-05-03",75.68,77.17,74.13,75.97,4214800.0],["2024-05-06",76.0,79.94,75.04,78.33,8454500.0],["2024-05-07",79.81,79.87,70.4,76.95,15007400.0],["2024-05-08",75.75,77.18,72.56,77.13,5838100.0],["2024-05-09",77.71,85.91,77.52,82.07,8881400.0],["2024-05-10",83.48,88.41,81.27,82.81,5644000.0],["2024-05-13",83.32,87.85,83.3,86.58,4612400.0],["2024-05-14",86.14,92.0,86.14,91.54,5579600.0],["2024-05-15",92.62,94.35,91.55,93.87,3470100.0],["2024-05-16",93.6,93.6,90.3,92.57,3404900.0],["2024-05-17",92.74,93.55,91.86,93.02,2368300.0],["2024-05-20",93.19,96.42,92.69,96.09,3753500.0],["2024-05-21",95.63,96.18,93.35,95.96,2273200.0],["2024-05-22",95.96,98.85,91.77,93.49,3053000.0],["2024-05-23",93.43,94.51,90.91,91.71,2372300.0],["2024-05-24",92.4,95.36,91.77,95.15,2177700.0],["2024-05-28",94.93,94.99,77.11,82.92,17490100.0],["2024-05-29",81.77,81.77,78.7,79.81,5233000.0],["2024-05-30",80.11,80.65,78.31,78.7,2915700.0],["2024-05-31",78.8,80.35,77.82,79.98,3055100.0],["2024-06-03",79.16,79.52,73.65,75.0,4812400.0],["2024-06-04",74.5,74.81,70.89,71.42,4920400.0],["2024-06-05",71.15,75.09,70.97,74.37,4550100.0],["2024-06-06",74.55,75.69,72.09,74.07,3890400.0],["2024-06-07",74.12,75.11,72.36,73.2,2259600.0],["2024-06-10",70.61,71.0,65.75,66.17,9830800.0],["2024-06-11",66.32,67.18,63.06,65.82,8925100.0],["2024-06-12",66.49,67.76,61.21,61.69,9671400.0],["2024-06-13",60.7,62.44,59.39,62.05,9108700.0],["2024-06-14",61.66,62.25,59.72,59.96,5231800.0],["2024-06-17",58.58,60.12,56.7,58.42,6279900.0],["2024-06-18",59.02,63.53,59.0,63.28,7947600.0],["2024-06-20",63.31,64.19,60.93,61.9,6739500.0],["2024-06-21",62.06,62.68,60.91,62.48,5069400.0],["2024-06-24",60.7,62.3,59.5,59.77,5229800.0],["2024-06-25",58.85,58.85,54.86,55.86,9513600.0],["2024-06-26",55.06,56.84,52.26,56.56,6714800.0],["2024-06-27",56.34,57.8,55.53,57.54,4660700.0],["2024-06-28",57.7,58.11,56.41,57.09,6102000.0],["2024-07-01",57.68,61.25,56.97,57.84,5437900.0],["2024-07-02",58.56,58.93,56.05,57.24,3179000.0],["2024-07-03",57.42,58.32,56.96,57.52,1917500.0],["2024-07-05",57.79,58.16,56.78,57.22,2307900.0],["2024-07-08",54.94,56.98,54.68,56.06,4040400.0],["2024-07-09",55.86,56.05,52.15,55.55,9707500.0],["2024-07-10",55.63,57.75,55.5,56.91,5264000.0],["2024-07-11",57.31,59.5,56.51,58.52,4817200.0],["2024-07-12",58.52,60.7,57.79,58.9,4165300.0],["2024-07-15",57.36,57.48,51.32,52.63,13572600.0],["2024-07-16",52.67,53.41,51.7,52.79,4688100.0],["2024-07-17",52.23,52.39,50.42,50.75,5484800.0],["2024-07-18",50.91,52.1,50.36,50.98,3484100.0],["2024-07-19",51.12,51.15,48.6,49.58,6997600.0],["2024-07-22",47.8,48.63,46.6,48.14,10340600.0],["2024-07-23",48.61,48.75,47.21,47.47,6036700.0],["2024-07-24",47.09,47.85,45.61,45.64,5927100.0],["2024-07-25",45.64,47.69,44.7,46.4,5037600.0],["2024-07-26",46.9,48.26,46.59,48.02,5329800.0],["2024-07-29",48.47,48.64,45.84,46.88,4954800.0],["2024-07-30",47.28,47.28,45.61,46.31,3826500.0],["2024-07-31",47.33,47.88,46.58,46.83,3346500.0],["2024-08-01",46.27,47.25,44.04,44.8,5197800.0],["2024-08-02",43.79,43.9,41.96,42.71,6169100.0],["2024-08-05",39.56,42.33,39.01,41.35,8167200.0],["2024-08-06",43.6,44.28,40.21,40.38,12365100.0],["2024-08-07",40.21,43.07,39.34,39.4,8415400.0],["2024-08-08",37.15,40.38,36.17,39.59,11770000.0],["2024-08-09",39.59,40.02,37.85,38.08,6375300.0],["2024-08-12",38.1,38.82,37.53,38.03,5753500.0],["2024-08-13",38.28,39.88,37.91,39.48,6454000.0],["2024-08-14",39.48,40.3,38.34,39.23,4632900.0],["2024-08-15",40.33,42.52,40.2,41.59,6517600.0],["2024-08-16",41.0,41.63,39.87,40.17,3957800.0],["2024-08-19",40.27,41.83,40.21,41.56,5743000.0],["2024-08-20",41.2,41.57,38.98,40.35,5266000.0],["2024-08-21",40.9,41.39,40.46,41.28,2802200.0],["2024-08-22",41.5,41.5,39.27,39.33,2606200.0],["2024-08-23",39.92,40.71,39.19,39.54,4345700.0],["2024-08-26",39.71,41.17,39.7,40.13,3293600.0],["2024-08-27",39.85,40.5,39.66,39.8,2603500.0],["2024-08-28",39.63,39.74,37.85,38.09,3754100.0],["2024-08-29",38.58,38.68,37.58,37.63,3278700.0],["2024-08-30",38.24,38.7,37.33,38.03,3353400.0],["2024-09-03",37.51,37.72,36.3,36.64,3971300.0],["2024-09-04",36.5,37.6,32.17,32.39,18608500.0],["2024-09-05",32.39,32.95,31.66,32.03,8599800.0],["2024-09-06",32.12,33.46,31.55,31.96,9520000.0],["2024-09-09",31.74,34.1,31.71,33.39,7182000.0],["2024-09-10",33.7,33.99,32.21,32.5,4189200.0],["2024-09-11",32.54,33.28,32.04,33.08,4049600.0],["2024-09-12",33.35,33.4,32.29,32.94,3587000.0],["2024-09-13",33.19,35.36,33.1,33.69,6644900.0],["2024-09-16",33.31,33.95,32.91,33.18,3673100.0],["2024-09-17",33.12,35.71,33.05,34.8,7136400.0],["2024-09-18",34.73,35.47,33.91,34.28,3391700.0],["2024-09-19",35.7,35.99,33.56,34.07,4772700.0],["2024-09-20",34.01,34.17,32.92,33.17,7274900.0],["2024-09-23",33.24,33.88,32.52,32.8,7285500.0],["2024-09-24",33.1,33.23,31.3,31.63,7717200.0],["2024-09-25",31.83,32.11,30.96,31.02,6634500.0],["2024-09-26",31.63,32.15,30.86,31.32,6706400.0],["2024-09-27",31.9,32.7,31.51,32.53,6141500.0],["2024-09-30",32.9,33.06,31.21,31.36,8286400.0],["2024-10-01",31.61,31.98,30.53,31.2,7097700.0],["2024-10-02",31.2,32.11,30.33,30.45,9034600.0],["2024-10-03",30.27,30.5,29.65,29.74,6952900.0],["2024-10-04",30.16,30.74,29.73,30.25,5724700.0],["2024-10-07",30.3,30.42,28.79,28.82,8725700.0],["2024-10-08",28.61,29.15,28.2,28.74,8858100.0],["2024-10-09",29.18,30.53,28.86,30.51,10850000.0],["2024-10-10",33.53,35.16,32.25,34.91,30172400.0],["2024-10-11",34.91,35.4,32.72,32.8,18275000.0],["2024-10-14",33.1,35.04,31.6,34.82,14494800.0],["2024-10-15",34.31,35.58,33.55,34.16,14963900.0],["2024-10-16",34.72,35.83,33.3,33.78,10954700.0],["2024-10-17",33.8,33.88,31.37,32.18,12921200.0],["2024-10-18",32.71,34.16,32.1,33.85,8290700.0],["2024-10-21",33.73,33.76,31.91,32.46,10542000.0],["2024-10-22",32.28,32.7,31.05,32.02,7829800.0],["2024-10-23",31.85,31.91,30.39,30.46,6638800.0],["2024-10-24",30.8,31.71,30.38,31.7,7126600.0],["2024-10-25",31.79,32.29,31.17,31.66,6541400.0],["2024-10-28",32.0,32.24,31.22,31.4,5483800.0],["2024-10-29",31.13,32.14,30.66,31.03,6832700.0],["2024-10-30",30.89,31.86,30.61,30.69,4922000.0],["2024-10-31",30.59,30.78,29.37,30.08,7250400.0],["2024-11-01",30.4,31.57,30.15,31.48,5787700.0],["2024-11-04",31.25,31.84,30.85,31.07,5758000.0],["2024-11-05",31.34,32.09,31.13,31.73,8018300.0],["2024-11-06",29.8,30.8,27.78,30.04,22549200.0],["2024-11-07",30.08,31.14,29.38,30.01,8439900.0],["2024-11-08",29.6,29.87,28.51,28.9,7787500.0],["2024-11-11",29.15,29.15,27.37,27.39,9768500.0],["2024-11-12",26.95,27.26,25.77,26.96,12993500.0],["2024-11-13",27.33,28.31,26.79,27.04,9607100.0],["2024-11-14",27.09,27.69,26.89,26.93,5329100.0],["2024-11-15",26.95,26.95,25.5,25.66,10025800.0],["2024-11-18",25.61,25.96,25.23,25.79,6673500.0],["2024-11-19",25.44,27.42,25.34,27.29,8812800.0],["2024-11-20",27.3,27.81,26.68,27.71,5996700.0],["2024-11-21",27.55,29.25,27.03,29.05,7733000.0],["2024-11-22",29.26,29.84,28.9,29.31,5804500.0],["2024-11-25",30.34,31.11,29.7,29.75,14988900.0],["2024-11-26",29.39,29.44,27.37,27.6,10645100.0],["2024-11-27",27.69,28.45,27.45,28.37,5339500.0],["2024-11-29",28.56,29.1,28.41,28.45,2921800.0],["2024-12-02",28.79,29.78,28.27,28.64,4990900.0],["2024-12-03",28.29,29.31,27.4,29.07,7645400.0],["2024-12-04",29.07,29.86,28.55,28.97,4592000.0],["2024-12-05",29.5,29.85,27.82,27.89,4768700.0],["2024-12-06",29.23,30.47,27.8,28.17,11074500.0],["2024-12-09",28.51,31.39,28.25,30.56,13936100.0],["2024-12-10",30.12,31.38,29.32,30.61,9217900.0],["2024-12-11",31.27,31.74,29.66,29.76,6901400.0],["2024-12-12",30.12,32.12,30.12,31.99,12417000.0],["2024-12-13",32.0,32.38,30.63,31.79,8033600.0],["2024-12-16",31.69,32.1,30.51,30.94,7483700.0],["2024-12-17",30.33,31.32,28.92,29.24,8243600.0],["2024-12-18",29.3,29.38,26.37,27.09,17700700.0],["2024-12-19",27.45,28.28,26.72,27.94,9348000.0],["2024-12-20",27.44,28.12,26.91,27.01,8795700.0],["2024-12-23",27.0,27.06,26.36,26.75,6736600.0],["2024-12-24",26.97,27.45,26.56,27.36,2543800.0],["2024-12-26",27.03,28.05,26.84,27.68,4603500.0],["2024-12-27",27.65,27.87,26.27,26.46,9365500.0],["2024-12-30",26.2,26.42,25.64,25.85,6444900.0],["2024-12-31",26.05,27.15,25.95,26.34,6204900.0],["2025-01-02",26.62,27.98,26.43,27.2,5436500.0],["2025-01-03",27.75,28.97,26.6,28.8,7341900.0],["2025-01-06",29.4,29.66,28.3,28.93,7835800.0],["2025-01-07",29.12,30.27,28.7,29.2,6731000.0],["2025-01-08",28.82,29.14,27.86,29.01,6774500.0],["2025-01-10",28.59,28.61,26.67,26.76,9115200.0],["2025-01-13",26.37,27.26,26.08,27.13,4939900.0],["2025-01-14",27.27,27.63,26.34,26.87,4058700.0],["2025-01-15",27.75,28.04,27.12,27.3,4631200.0],["2025-01-16",27.17,28.18,26.85,27.59,6679800.0],["2025-01-17",27.94,28.37,26.96,27.23,4676200.0],["2025-01-21",27.37,27.48,26.42,26.81,10474800.0],["2025-01-22",26.16,26.45,25.27,25.35,12673500.0],["2025-01-23",25.01,25.37,24.55,25.04,9456200.0],["2025-01-24",25.34,25.95,24.79,25.77,6294500.0],["2025-01-27",25.46,26.1,25.12,25.38,5965100.0],["2025-01-28",25.47,25.8,24.75,24.88,4984300.0],["2025-01-29",24.8,25.77,24.42,25.36,7072900.0],["2025-01-30",25.88,25.94,25.18,25.78,4716900.0],["2025-01-31",25.88,26.21,24.83,24.98,5929900.0],["2025-02-03",24.0,24.2,23.51,23.76,7640300.0],["2025-02-04",23.66,23.8,22.92,22.92,9533200.0],["2025-02-05",23.02,23.17,22.29,22.43,9331400.0],["2025-02-06",22.82,22.95,21.86,21.96,7908700.0],["2025-02-07",21.88,22.58,21.65,22.41,8861100.0],["2025-02-10",22.29,22.37,21.43,21.68,8907200.0],["2025-02-11",21.54,22.34,21.44,22.04,5373500.0],["2025-02-12",21.5,21.67,21.1,21.28,9856000.0],["2025-02-13",21.47,22.72,21.31,22.66,9266600.0],["2025-02-14",23.06,23.39,22.32,22.34,7155500.0],["2025-02-18",22.48,23.23,22.25,22.74,7623100.0],["2025-02-19",24.09,26.22,23.99,26.09,25278400.0],["2025-02-20",25.3,26.0,24.44,25.53,34240600.0],["2025-02-21",34.11,34.44,30.12,32.62,62380500.0],["2025-02-24",32.45,33.49,30.56,31.37,18674300.0],["2025-02-25",31.37,31.44,26.71,26.88,20311200.0],["2025-02-26",27.14,27.84,26.71,27.21,9288900.0],["2025-02-27",27.22,27.89,25.97,25.99,8299500.0],["2025-02-28",25.51,26.4,25.31,25.69,8374500.0],["2025-03-03",26.2,27.5,25.52,25.65,10433600.0],["2025-03-04",24.74,26.62,24.04,25.9,15580100.0],["2025-03-05",25.93,26.21,24.77,25.77,8148600.0],["2025-03-06",25.61,26.13,25.07,25.42,6824400.0],["2025-03-07",25.32,27.42,25.3,27.39,7847500.0],["2025-03-10",27.22,29.29,27.0,27.23,12129200.0],["2025-03-11",27.11,28.52,26.51,27.83,9271400.0],["2025-03-12",27.64,27.81,26.66,27.49,7394200.0],["2025-03-13",27.6,27.98,26.09,26.63,5037400.0],["2025-03-14",26.74,27.41,26.36,27.08,4522500.0],["2025-03-17",27.28,30.42,27.15,29.93,11689900.0],["2025-03-18",29.91,30.93,29.42,30.37,12070700.0],["2025-03-19",30.09,32.08,30.08,31.9,13508200.0],["2025-03-20",31.63,31.88,30.78,31.25,6666000.0],["2025-03-21",30.85,33.16,30.85,32.93,10129000.0],["2025-03-24",33.37,35.06,33.2,34.88,15148100.0],["2025-03-25",34.52,35.58,34.15,35.26,7691200.0],["2025-03-26",35.23,35.58,33.74,34.9,9496100.0],["2025-03-27",34.28,35.42,34.01,35.15,4519300.0],["2025-03-28",34.95,35.32,33.19,33.65,6444400.0],["2025-03-31",34.38,36.75,34.28,35.62,15068000.0],["2025-04-01",36.05,37.28,35.52,35.73,8912800.0],["2025-04-02",35.62,37.52,35.25,36.75,7209000.0],["2025-04-03",34.39,36.48,34.19,36.0,8765000.0],["2025-04-04",34.73,36.73,34.49,35.54,11115500.0],["2025-04-07",34.28,37.29,32.94,35.46,10842600.0],["2025-04-08",35.95,36.69,33.29,33.89,9215300.0],["2025-04-09",33.53,38.16,33.26,37.25,11124500.0],["2025-04-10",37.33,38.35,35.44,36.53,9571500.0],["2025-04-11",36.84,37.67,36.0,37.29,5458100.0],["2025-04-14",38.02,38.22,36.75,37.34,4596900.0],["2025-04-15",37.4,37.43,36.0,37.08,5416900.0],["2025-04-16",37.01,37.83,36.39,36.66,4298400.0],["2025-04-17",37.08,37.72,36.82,37.24,4969000.0],["2025-04-21",37.4,37.4,34.78,36.09,5980800.0],["2025-04-22",36.63,38.68,36.53,37.84,6906600.0],["2025-04-23",39.15,39.16,36.87,37.27,8721700.0],["2025-04-24",37.01,37.35,36.13,37.2,4319400.0],["2025-04-25",36.61,36.9,35.69,36.74,4858700.0],["2025-04-28",37.05,37.71,35.34,35.93,5168100.0],["2025-04-29",35.17,35.52,34.01,35.46,7318500.0],["2025-04-30",34.79,35.32,34.38,34.96,4479900.0],["2025-05-01",34.95,35.44,34.71,34.87,4241900.0],["2025-05-02",35.65,35.82,34.37,34.46,6049000.0],["2025-05-05",34.15,34.88,33.65,33.89,13442800.0],["2025-05-06",33.23,36.16,32.36,35.52,17930500.0],["2025-05-07",35.15,35.98,34.42,35.79,6893300.0],["2025-05-08",36.4,36.97,34.78,35.24,8009700.0],["2025-05-09",35.39,37.34,35.26,36.77,6166700.0],["2025-05-12",37.74,37.98,35.91,37.32,6776900.0],["2025-05-13",37.3,37.99,36.91,37.93,6547200.0],["2025-05-14",37.99,39.94,37.94,38.94,9729600.0],["2025-05-15",38.56,39.6,38.36,39.05,4589500.0],["2025-05-16",39.4,39.82,38.71,39.39,5495600.0],["2025-05-19",38.4,38.53,36.67,37.5,9103800.0],["2025-05-20",37.75,38.95,37.51,38.08,6154600.0],["2025-05-21",37.71,37.9,36.43,36.58,5876800.0],["2025-05-22",36.35,36.43,34.78,35.65,9135100.0],["2025-05-23",35.11,36.29,34.9,36.1,4129200.0],["2025-05-27",36.68,37.7,36.24,37.04,7358100.0],["2025-05-28",36.92,37.05,34.9,34.93,6586800.0],["2025-05-29",35.15,36.38,34.1,36.34,8756200.0],["2025-05-30",36.26,38.35,35.86,37.88,9796600.0],["2025-06-02",37.94,38.13,36.37,38.1,6642900.0],["2025-06-03",38.5,39.55,37.63,39.18,8529900.0],["2025-06-04",39.53,40.69,39.16,40.09,10824400.0],["2025-06-05",40.03,40.67,39.12,40.08,6363800.0],["2025-06-06",40.67,41.13,39.76,40.6,6239000.0],["2025-06-09",41.48,42.81,41.48,42.28,11513500.0],["2025-06-10",43.07,44.0,42.53,42.55,9323800.0],["2025-06-11",42.29,43.11,41.63,42.07,6859800.0],["2025-06-12",41.93,42.46,41.16,41.98,4166500.0],["2025-06-13",41.2,41.72,40.41,41.16,5077500.0],["2025-06-16",43.68,44.2,43.24,43.49,9216700.0],["2025-06-17",43.28,44.77,42.32,44.16,8350700.0],["2025-06-18",44.01,44.64,43.87,44.07,6733300.0],["2025-06-20",44.36,44.45,42.96,43.37,6075600.0],["2025-06-23",42.71,43.83,42.24,42.83,5833500.0],["2025-06-24",43.79,46.99,43.78,45.41,13033200.0],["2025-06-25",45.51,45.51,44.33,45.47,6202700.0],["2025-06-26",45.85,47.24,45.03,45.42,8809700.0],["2025-06-27",45.23,46.07,44.91,45.89,6452800.0],["2025-06-30",46.24,47.24,46.07,46.39,5862300.0],["2025-07-01",46.25,47.69,45.91,46.0,7484700.0],["2025-07-02",45.99,46.49,45.37,46.37,4022700.0],["2025-07-03",46.35,46.98,46.13,46.56,2433900.0],["2025-07-07",46.2,46.67,45.06,45.69,3862100.0],["2025-07-08",45.62,46.12,45.16,45.59,3835700.0],["2025-07-09",45.65,46.62,45.23,46.1,3491600.0],["2025-07-10",46.39,46.39,45.03,45.18,4262300.0],["2025-07-11",44.73,45.5,43.84,45.09,4517100.0],["2025-07-14",44.95,45.48,44.15,45.47,4564000.0],["2025-07-15",45.8,45.96,44.94,45.51,3376700.0],["2025-07-16",45.9,46.2,44.1,44.45,4437100.0],["2025-07-17",44.55,44.63,43.05,44.45,6002800.0],["2025-07-18",44.45,45.26,43.82,44.43,5750700.0],["2025-07-21",44.43,44.62,43.27,43.61,5304700.0],["2025-07-22",43.56,44.44,43.23,44.34,4520300.0],["2025-07-23",45.32,45.74,44.64,45.16,5005900.0],["2025-07-24",45.21,46.59,45.1,46.31,5433100.0],["2025-07-25",46.63,46.87,46.03,46.64,3824700.0],["2025-07-28",46.29,47.56,45.0,46.96,4329200.0],["2025-07-29",47.01,48.47,46.69,47.44,4638700.0],["2025-07-30",47.44,47.83,46.31,46.54,3880800.0],["2025-07-31",46.73,47.52,45.21,45.34,4164900.0],["2025-08-01",44.71,45.35,43.8,44.72,3925200.0],["2025-08-04",44.96,45.56,44.4,45.18,4261300.0],["2025-08-05",45.1,45.26,42.65,42.74,7670800.0],["2025-08-06",42.65,42.87,41.31,42.74,12816500.0],["2025-08-07",51.01,53.07,49.77,50.12,23737600.0],["2025-08-08",51.15,53.85,50.67,51.95,11862400.0],["2025-08-11",52.13,54.49,52.08,54.0,12548000.0],["2025-08-12",54.25,55.87,53.86,54.72,10570200.0],["2025-08-13",55.0,56.48,54.93,56.07,5400000.0],["2025-08-14",55.5,57.14,55.35,56.67,4674800.0],["2025-08-15",57.08,57.79,56.16,57.3,5477700.0],["2025-08-18",57.91,61.38,57.89,61.2,9670300.0],["2025-08-19",60.94,61.9,59.9,60.47,7894500.0],["2025-08-20",60.47,62.46,60.27,61.95,6792000.0],["2025-08-21",61.5,62.27,61.06,62.07,4155300.0],["2025-08-22",62.28,63.0,60.68,61.52,5389800.0],["2025-08-25",61.36,61.43,60.02,60.19,4957300.0],["2025-08-26",60.2,60.32,58.41,59.57,6058600.0],["2025-08-27",59.44,60.0,58.47,59.76,3433500.0],["2025-08-28",60.0,60.0,59.1,59.69,3200200.0],["2025-08-29",63.1,63.5,60.82,62.88,10299900.0],["2025-09-02",62.33,62.33,59.63,61.41,7005000.0],["2025-09-03",61.62,61.84,60.62,61.1,4397100.0],["2025-09-04",61.47,62.64,60.56,60.76,4748100.0],["2025-09-05",61.19,61.19,57.7,58.37,5981400.0],["2025-09-08",58.57,58.57,54.55,55.64,9721800.0],["2025-09-09",55.77,56.64,55.45,56.04,4931200.0],["2025-09-10",55.35,56.63,55.0,56.22,3339000.0],["2025-09-11",57.8,58.91,56.93,57.92,5884600.0],["2025-09-12",57.74,58.3,57.26,57.82,3094300.0],["2025-09-15",57.08,57.85,56.03,56.07,4819800.0],["2025-09-16",55.75,55.94,53.53,55.27,6636500.0],["2025-09-17",55.27,57.29,55.2,56.34,4954800.0],["2025-09-18",55.91,56.71,55.11,55.19,4471800.0],["2025-09-19",55.84,55.84,53.76,54.73,6079900.0],["2025-09-22",54.04,54.07,51.05,51.34,10602300.0],["2025-09-23",51.28,52.45,50.8,51.01,5935400.0],["2025-09-24",51.34,52.92,51.1,51.88,5742500.0],["2025-09-25",51.55,52.4,51.16,51.81,4855300.0],["2025-09-26",51.9,54.61,51.86,54.39,5831500.0],["2025-09-29",55.53,57.01,54.81,56.9,6533600.0],["2025-09-30",58.66,58.9,57.07,57.49,6381800.0],["2025-10-01",57.18,58.01,56.2,57.5,5524800.0],["2025-10-02",57.34,59.15,57.34,58.9,5037100.0],["2025-10-03",59.23,60.76,58.53,58.7,4499300.0],["2025-10-06",59.18,59.82,58.53,59.11,3973600.0],["2025-10-07",59.16,61.22,58.72,61.06,4953300.0],["2025-10-08",62.1,62.94,61.11,62.91,5034100.0],["2025-10-09",63.03,64.33,62.35,64.26,4129800.0],["2025-10-10",64.58,64.81,60.63,60.7,5709000.0],["2025-10-13",60.88,63.11,60.17,61.14,3657700.0],["2025-10-14",60.64,63.21,59.56,61.86,3446800.0],["2025-10-15",62.0,63.45,61.31,63.1,3589300.0],["2025-10-16",63.29,66.74,63.15,64.29,6479700.0],["2025-10-17",63.39,64.91,63.27,64.86,2990400.0],["2025-10-20",65.5,66.0,64.03,64.45,3249200.0],["2025-10-21",65.0,65.5,63.2,63.4,2771300.0],["2025-10-22",63.26,64.06,60.85,61.6,4641700.0],["2025-10-23",62.04,63.53,61.73,61.95,3206000.0],["2025-10-24",63.3,63.79,62.7,63.35,2317500.0],["2025-10-27",63.97,64.14,61.55,62.22,3313700.0],["2025-10-28",62.0,62.5,61.03,61.9,2894100.0],["2025-10-29",61.35,62.55,60.0,61.38,3486000.0],["2025-10-30",60.42,61.16,60.01,60.13,2586400.0],["2025-10-31",60.71,60.82,59.15,60.23,3043100.0],["2025-11-03",59.79,60.06,57.5,59.25,4771400.0],["2025-11-04",58.21,59.9,56.87,59.56,4116100.0],["2025-11-05",59.35,61.49,58.79,59.92,6614700.0],["2025-11-06",47.6,49.13,42.88,45.06,38903400.0],["2025-11-07",45.71,46.23,40.43,41.52,23711300.0],["2025-11-10",44.25,45.35,43.56,44.56,12644800.0],["2025-11-11",44.77,44.84,43.17,43.73,8091200.0],["2025-11-12",44.26,46.53,43.51,44.91,11290700.0],["2025-11-13",45.27,45.87,43.89,44.01,7806200.0],["2025-11-14",43.07,44.11,42.39,42.79,5751600.0],["2025-11-17",42.69,42.69,39.7,40.16,9746400.0],["2025-11-18",40.29,41.98,40.2,40.64,5986200.0],["2025-11-19",40.77,41.65,40.03,41.2,5576200.0],["2025-11-20",42.04,42.59,39.16,39.21,6929400.0],["2025-11-21",39.32,40.09,38.84,38.99,7108700.0],["2025-11-24",38.71,38.8,37.45,37.92,11277000.0],["2025-11-25",37.92,40.66,37.84,40.4,8352100.0],["2025-11-26",40.54,41.86,40.39,40.78,5327200.0],["2025-11-28",41.02,41.12,40.5,40.94,2569500.0],["2025-12-01",40.65,43.28,40.37,42.62,7966700.0],["2025-12-02",42.92,42.92,40.66,40.83,5837300.0],["2025-12-03",41.0,42.78,40.65,42.0,6279700.0],["2025-12-04",41.96,42.94,41.41,42.66,4891300.0],["2025-12-05",42.7,42.99,41.85,42.06,4307000.0],["2025-12-08",42.08,44.82,41.96,44.3,6445900.0],["2025-12-09",44.5,45.23,43.0,43.21,8261100.0],["2025-12-10",43.23,44.52,43.03,44.28,4417700.0],["2025-12-11",43.9,44.2,43.28,43.95,3262000.0],["2025-12-12",44.21,44.71,43.24,43.84,3775500.0],["2025-12-15",44.74,45.56,43.58,43.81,5931800.0],["2025-12-16",43.29,43.81,42.75,43.15,5072000.0],["2025-12-17",41.99,42.13,40.33,40.83,8202500.0],["2025-12-18",41.97,42.24,41.04,41.67,5398900.0],["2025-12-19",41.07,42.93,41.04,42.8,6726100.0],["2025-12-22",42.59,44.73,42.59,44.36,4272600.0],["2025-12-23",44.36,45.45,44.17,44.61,3104900.0],["2025-12-24",44.61,44.91,44.15,44.72,1231200.0],["2025-12-26",44.8,46.18,44.78,45.59,3564300.0],["2025-12-29",45.59,47.08,45.5,46.44,3964900.0],["2025-12-30",46.51,46.75,46.06,46.14,2540300.0],["2025-12-31",46.0,46.15,45.46,45.74,2898400.0],["2026-01-02",46.43,48.54,45.77,47.75,4314700.0],["2026-01-05",48.37,48.78,47.79,48.09,4016800.0],["2026-01-06",48.88,49.11,47.88,48.69,3317000.0],["2026-01-07",49.68,51.72,48.68,51.34,6040500.0],["2026-01-08",51.31,52.25,50.25,51.28,4969800.0],["2026-01-09",51.57,53.26,50.82,52.9,7446900.0],["2026-01-12",52.72,54.28,52.23,53.09,4366100.0],["2026-01-13",53.16,53.76,52.14,52.61,2840900.0],["2026-01-14",52.61,54.2,51.97,53.13,4078200.0],["2026-01-15",53.64,54.24,52.86,53.53,3813000.0],["2026-01-16",53.61,54.87,53.45,54.39,3211600.0],["2026-01-20",55.0,57.85,54.4,56.69,6682200.0],["2026-01-21",56.52,57.1,54.82,56.44,4490400.0],["2026-01-22",56.9,57.18,54.71,55.24,3009800.0],["2026-01-23",55.37,55.98,55.0,55.94,2862800.0],["2026-01-26",56.14,57.3,54.39,54.54,3970600.0],["2026-01-27",54.74,55.71,54.16,55.51,2836500.0],["2026-01-28",55.74,56.12,53.48,53.91,2889600.0],["2026-01-29",54.31,54.54,52.9,53.37,2915700.0],["2026-01-30",53.18,54.0,52.3,52.48,2753100.0],["2026-02-02",52.08,52.47,50.52,51.32,5145600.0],["2026-02-03",51.93,52.23,49.82,50.36,3786900.0],["2026-02-04",50.05,50.26,47.26,49.3,5454900.0],["2026-02-05",48.88,49.66,47.59,47.97,2775400.0],["2026-02-06",48.32,50.84,48.04,50.57,4260000.0],["2026-02-09",49.58,49.69,47.51,47.8,5096000.0],["2026-02-10",47.77,48.23,46.21,46.35,3441500.0],["2026-02-11",46.41,46.48,43.81,44.35,5677400.0],["2026-02-12",44.46,45.24,43.55,44.39,4130800.0],["2026-02-13",43.8,45.79,43.7,44.68,5888300.0],["2026-02-17",44.61,44.69,42.85,43.91,5552000.0],["2026-02-18",43.63,44.56,43.12,43.43,3786400.0],["2026-02-19",43.07,44.26,42.63,44.13,4496200.0],["2026-02-20",47.15,48.5,46.71,48.32,8568400.0],["2026-02-23",48.56,50.27,48.54,49.22,4535200.0],["2026-02-24",48.82,51.35,48.82,50.72,4796100.0],["2026-02-25",50.64,50.89,49.65,50.61,5638300.0],["2026-02-26",58.67,59.31,53.05,54.12,15334000.0],["2026-02-27",55.17,55.46,52.26,53.61,8742400.0],["2026-03-02",52.27,52.42,49.15,49.25,8567700.0],["2026-03-03",48.54,48.84,47.05,47.11,6643600.0],["2026-03-04",47.38,47.72,45.55,45.57,9122600.0],["2026-03-05",45.0,46.68,43.62,43.69,5432400.0],["2026-03-06",43.11,44.13,41.86,42.92,7822500.0],["2026-03-09",42.35,43.35,40.94,43.31,6460700.0],["2026-03-10",43.48,46.13,43.32,45.03,7847200.0],["2026-03-11",45.1,46.13,44.66,45.72,4989000.0],["2026-03-12",44.9,45.49,43.2,43.68,4134300.0],["2026-03-13",43.86,44.8,43.72,44.57,3924000.0],["2026-03-16",45.28,46.28,43.59,43.61,3821500.0],["2026-03-17",42.86,44.34,42.85,43.96,2849500.0],["2026-03-18",43.44,43.83,41.3,41.5,5527500.0],["2026-03-19",41.0,43.2,40.83,42.96,4985400.0],["2026-03-20",42.67,42.9,41.23,41.51,7611900.0],["2026-03-23",42.5,42.6,39.54,39.65,10297800.0],["2026-03-24",39.08,39.08,35.58,37.05,17535000.0],["2026-03-25",37.26,37.53,35.55,35.93,8844600.0],["2026-03-26",35.64,36.35,35.2,35.59,5553000.0],["2026-03-27",35.54,35.58,33.91,33.94,7371900.0],["2026-03-30",34.42,34.71,33.21,33.81,6974200.0],["2026-03-31",34.01,35.8,33.95,35.48,5741800.0],["2026-04-01",35.89,35.89,34.13,34.33,6011800.0],["2026-04-02",33.56,34.17,33.09,34.08,5181600.0],["2026-04-06",34.5,36.16,34.5,36.13,6857400.0],["2026-04-07",35.55,35.73,34.03,34.48,5207300.0],["2026-04-08",36.43,37.4,35.67,36.02,7399100.0],["2026-04-09",35.55,36.9,35.02,36.38,4382600.0],["2026-04-10",36.16,36.22,34.52,34.86,4423900.0],["2026-04-13",34.23,34.39,33.33,33.66,7511100.0],["2026-04-14",34.0,35.18,34.0,34.51,6423400.0],["2026-04-15",35.13,35.63,34.44,35.28,5483900.0],["2026-04-16",35.64,36.46,34.58,34.85,6433500.0],["2026-04-17",35.7,36.23,34.45,35.25,16043800.0],["2026-04-20",34.04,34.45,33.06,33.78,9563000.0],["2026-04-21",33.75,33.94,32.3,32.69,7742600.0],["2026-04-22",32.69,33.56,32.68,33.26,4759800.0],["2026-04-23",33.12,33.98,32.9,33.93,5348100.0],["2026-04-24",34.16,35.17,33.82,34.59,5573100.0],["2026-04-27",34.46,34.47,33.02,33.14,8664400.0],["2026-04-28",32.91,33.25,32.42,32.62,5036100.0],["2026-04-29",32.32,33.15,32.01,32.66,4686600.0],["2026-04-30",32.4,33.67,32.1,33.57,5604300.0],["2026-05-01",33.72,34.27,33.26,33.73,5654800.0],["2026-05-04",33.57,34.49,33.3,33.57,6671800.0],["2026-05-05",33.38,34.06,32.72,33.52,5392100.0],["2026-05-06",33.93,34.55,31.8,32.8,17295500.0],["2026-05-07",33.41,35.75,32.32,34.26,24486300.0],["2026-05-08",34.9,35.6,32.08,32.29,13636500.0],["2026-05-11",31.09,31.19,28.77,30.64,20371300.0],["2026-05-12",30.31,30.31,28.95,29.61,10383600.0],["2026-05-13",29.53,29.84,27.66,27.86,15583200.0],["2026-05-14",27.97,29.71,27.8,29.01,8807300.0],["2026-05-15",29.01,30.43,28.94,30.16,9162600.0],["2026-05-18",30.56,30.87,28.59,29.33,16259700.0],["2026-05-19",29.71,30.14,29.07,29.13,5516100.0],["2026-05-20",29.3,29.53,28.46,28.63,9675900.0],["2026-05-21",28.51,29.76,28.38,29.7,5594600.0],["2026-05-22",29.7,30.34,29.24,30.12,7638700.0],["2026-05-26",30.31,30.48,29.13,29.67,9631300.0],["2026-05-27",30.79,32.95,30.77,31.65,11389600.0],["2026-05-28",31.39,33.44,30.94,33.22,10387600.0],["2026-05-29",33.4,33.49,32.57,33.27,10062300.0],["2026-06-01",32.8,32.91,30.61,30.88,11303200.0],["2026-06-02",30.97,31.32,30.1,30.54,8439300.0],["2026-06-03",30.5,30.65,29.46,30.01,7501400.0],["2026-06-04",30.16,30.3,27.47,27.75,18435100.0],["2026-06-05",28.54,29.32,28.11,28.13,11952200.0],["2026-06-08",28.08,28.27,27.55,28.0,9533900.0],["2026-06-09",28.02,29.56,27.76,28.19,9166500.0],["2026-06-10",28.15,29.48,27.74,28.37,7489500.0],["2026-06-11",28.09,29.14,27.85,28.4,7466200.0],["2026-06-12",28.77,29.56,28.2,29.18,9214500.0],["2026-06-15",29.36,29.57,28.5,28.74,9217400.0],["2026-06-16",28.55,30.1,28.01,30.01,10850200.0],["2026-06-17",30.01,31.67,29.33,30.38,13703500.0],["2026-06-18",30.29,30.87,29.52,30.8,9054300.0],["2026-06-22",30.71,30.74,29.08,29.12,7600000.0],["2026-06-23",28.69,28.94,28.11,28.16,8732100.0],["2026-06-24",28.02,29.37,28.01,28.52,7306900.0],["2026-06-25",28.54,29.27,27.89,28.22,6301500.0],["2026-06-26",28.1,30.48,27.97,29.85,10028900.0],["2026-06-29",29.88,30.12,28.95,29.79,8327800.0],["2026-06-30",29.42,29.78,28.98,29.28,6100600.0],["2026-07-01",29.66,32.24,29.56,31.87,10671400.0],["2026-07-02",32.32,33.8,32.21,33.16,9318700.0],["2026-07-06",33.51,34.19,32.5608,33.04,9298926.150675],["2026-07-07",33.88,33.97,31.575,31.7,7344745.065119],["2026-07-08",31.515,31.63,30.3835,30.6,5572650.70898],["2026-07-09",30.152,30.85,29.88,30.52,7682069.490406],["2026-07-10",30.54,31.3,30.39,30.6,5343291.345408],["2026-07-13",30.67,30.8,29.37,29.83,7909559.934331],["2026-07-14",29.85,30.49,29.33,30.14,6066631.87035],["2026-07-15",30.16,30.97,30.1,30.21,5560915.773392],["2026-07-16",30,30.84,29.27,29.98,6396640.824028],["2026-07-17",30.13,30.35,28.55,28.99,9134134.48759],["2026-07-20",28.95,29.51,28.39,29.42,6890450.188075],["2026-07-21",28.69,29.01,27.8,28.02,11807977.851879],["2026-07-22",28.385,28.6,27.7801,28.47,12378681.876779],["2026-07-23",28.09,28.88,27.07,27.17,9751286.373393],["2026-07-24",27.3,27.54,26.54,27.12,9145649.898494],["2026-07-27",27.52,28.84,27.52,28.79,6926971.81504],["2026-07-28",29.175,29.51,28.4274,29.45,6554086.753997],["2026-07-29",29.35,29.505,28.52,28.88,6488597.553108],["2026-07-30",28.452,29.38,28.29,29.35,4501076.002204],["2026-07-31",29.44,29.543,28.54,29.21,5411268.603874],["2026-08-03",29.7,29.76,27.92,28.23,12832485.691461],["2026-08-04",28.06,29.735,27.9,29.54,9341490.645692],["2026-08-05",30.12,30.2,29.09,29.15,12613126.38337],["2026-08-06",25.98,26,23.555,23.77,43554792.095028],["2026-08-07",23.97,27.87,23.82,27.77,33161986.615547],["2026-08-10",26.305,26.88,26.03,26.755,5422195.128273],["2026-08-11",26.97,28.195,26.625,28.09,11017953.937409],["2026-08-12",28.01,28.15,27.03,27.62,9338714.72874],["2026-08-13",27.62,28.835,27.52,28.78,8251858.984129],["2026-08-14",28.86,29.7607,28.06,29.09,13523015.855367]]}