{"t":"CYRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-08-22",750.0,753.6,744.0,750.0,542.0],["2005-08-23",753.6,756.0,750.0,750.0,202.0],["2005-08-24",756.0,756.0,712.8,712.8,243.0],["2005-08-25",756.0,756.0,718.8,756.0,356.0],["2005-08-26",756.0,756.0,706.8,756.0,252.0],["2005-08-29",756.0,756.0,690.0,720.0,235.0],["2005-08-30",720.0,720.0,661.2,696.0,61.0],["2005-08-31",660.0,708.0,600.0,682.8,66.0],["2005-09-01",682.8,682.8,682.8,682.8,0.0],["2005-09-02",678.0,744.0,678.0,744.0,47.0],["2005-09-06",744.0,744.0,708.0,744.0,83.0],["2005-09-07",744.0,744.0,744.0,744.0,92.0],["2005-09-08",744.0,744.0,744.0,744.0,42.0],["2005-09-09",744.0,750.0,720.0,750.0,78.0],["2005-09-12",744.0,750.0,720.0,722.4,71.0],["2005-09-13",744.0,750.0,720.0,744.0,120.0],["2005-09-14",744.0,750.0,732.0,750.0,133.0],["2005-09-15",744.0,744.0,738.0,738.0,96.0],["2005-09-16",735.6,738.0,735.6,738.0,67.0],["2005-09-19",744.0,750.0,744.0,750.0,82.0],["2005-09-20",744.0,756.0,642.0,748.8,60.0],["2005-09-21",756.0,756.0,643.2,756.0,174.0],["2005-09-22",750.0,750.0,744.0,744.0,65.0],["2005-09-23",750.0,750.0,744.0,750.0,59.0],["2005-09-26",750.0,750.0,744.0,750.0,42.0],["2005-09-27",750.0,762.0,750.0,760.8,88.0],["2005-09-28",756.0,756.0,750.0,756.0,34.0],["2005-09-29",748.8,762.0,748.8,762.0,63.0],["2005-09-30",747.6,759.6,732.0,759.6,46.0],["2005-10-03",762.0,762.0,760.8,760.8,57.0],["2005-10-04",762.0,762.0,600.0,762.0,57.0],["2005-10-05",762.0,762.0,762.0,762.0,7.0],["2005-10-06",756.0,756.0,600.0,756.0,35.0],["2005-10-07",762.0,762.0,660.0,760.8,26.0],["2005-10-10",762.0,762.0,696.0,762.0,39.0],["2005-10-11",762.0,762.0,714.0,760.8,40.0],["2005-10-12",762.0,762.0,762.0,762.0,3.0],["2005-10-13",762.0,762.0,744.0,762.0,11.0],["2005-10-14",762.0,762.0,744.0,750.0,77.0],["2005-10-17",762.0,765.6,760.8,765.6,83.0],["2005-10-18",720.0,765.6,720.0,765.6,41.0],["2005-10-19",765.6,765.6,720.0,720.0,88.0],["2005-10-20",744.0,765.6,720.0,720.0,111.0],["2005-10-21",732.0,732.0,720.0,720.0,11.0],["2005-10-24",660.0,765.6,660.0,765.6,78.0],["2005-10-25",765.6,765.6,720.0,720.0,129.0],["2005-10-26",720.0,726.0,714.0,720.0,63.0],["2005-10-27",720.0,732.0,720.0,732.0,8.0],["2005-10-28",732.0,732.0,732.0,732.0,0.0],["2005-10-31",732.0,732.0,720.0,720.0,15.0],["2005-11-01",732.0,732.0,720.0,732.0,13.0],["2005-11-02",732.0,732.0,720.0,720.0,13.0],["2005-11-03",732.0,732.0,720.0,720.0,7.0],["2005-11-04",720.0,750.0,720.0,750.0,5.0],["2005-11-07",732.0,732.0,690.0,720.0,49.0],["2005-11-08",720.0,720.0,720.0,720.0,0.0],["2005-11-09",720.0,720.0,720.0,720.0,0.0],["2005-11-10",690.0,732.0,690.0,726.0,18.0],["2005-11-11",720.0,720.0,690.0,720.0,21.0],["2005-11-14",732.0,732.0,720.0,720.0,2.0],["2005-11-15",720.0,720.0,720.0,720.0,0.0],["2005-11-16",732.0,732.0,720.0,720.0,3.0],["2005-11-17",708.0,708.0,684.0,684.0,33.0],["2005-11-18",684.0,708.0,684.0,690.0,50.0],["2005-11-21",720.0,732.0,672.0,732.0,103.0],["2005-11-22",732.0,768.0,708.0,708.0,80.0],["2005-11-23",684.0,705.6,654.0,654.0,82.0],["2005-11-25",654.0,702.0,636.0,702.0,27.0],["2005-11-28",606.0,705.6,606.0,654.0,30.0],["2005-11-29",606.0,690.0,480.0,690.0,73.0],["2005-11-30",654.0,708.0,540.0,552.0,26.0],["2005-12-01",552.0,708.0,552.0,684.0,40.0],["2005-12-02",720.0,720.0,600.0,660.0,64.0],["2005-12-05",600.0,690.0,588.0,660.0,22.0],["2005-12-06",588.0,588.0,588.0,588.0,1.0],["2005-12-07",588.0,588.0,588.0,588.0,0.0],["2005-12-08",588.0,588.0,588.0,588.0,0.0],["2005-12-09",630.0,630.0,600.0,600.0,12.0],["2005-12-12",612.0,666.0,606.0,658.8,18.0],["2005-12-13",606.0,618.0,606.0,618.0,10.0],["2005-12-14",618.0,618.0,618.0,618.0,0.0],["2005-12-15",606.0,607.2,606.0,606.0,13.0],["2005-12-16",604.8,604.8,594.0,600.0,12.0],["2005-12-19",604.8,612.0,604.8,606.0,3.0],["2005-12-20",612.0,660.0,606.0,652.8,113.0],["2005-12-21",654.0,666.0,648.0,654.0,83.0],["2005-12-22",714.0,714.0,642.0,672.0,23.0],["2005-12-23",672.0,672.0,672.0,672.0,17.0],["2005-12-27",642.0,648.0,642.0,648.0,3.0],["2005-12-28",636.0,642.0,636.0,642.0,3.0],["2005-12-29",636.0,660.0,636.0,636.0,19.0],["2005-12-30",648.0,660.0,648.0,660.0,7.0],["2006-01-03",636.0,726.0,636.0,726.0,22.0],["2006-01-04",726.0,726.0,726.0,726.0,0.0],["2006-01-05",660.0,720.0,660.0,720.0,2.0],["2006-01-06",720.0,720.0,720.0,720.0,0.0],["2006-01-09",702.0,702.0,702.0,702.0,25.0],["2006-01-10",666.0,702.0,666.0,696.0,33.0],["2006-01-11",666.0,672.0,606.0,606.0,46.0],["2006-01-12",606.0,696.0,606.0,606.0,35.0],["2006-01-13",660.0,660.0,606.0,660.0,8.0],["2006-01-17",660.0,660.0,660.0,660.0,0.0],["2006-01-18",660.0,660.0,660.0,660.0,0.0],["2006-01-19",660.0,660.0,660.0,660.0,0.0],["2006-01-20",608.4,658.8,608.4,658.8,33.0],["2006-01-23",658.8,658.8,658.8,658.8,0.0],["2006-01-24",664.8,664.8,608.4,658.8,33.0],["2006-01-25",624.0,690.0,624.0,690.0,13.0],["2006-01-26",690.0,690.0,690.0,690.0,0.0],["2006-01-27",636.0,636.0,636.0,636.0,8.0],["2006-01-30",636.0,661.2,636.0,660.0,40.0],["2006-01-31",660.0,660.0,660.0,660.0,0.0],["2006-02-01",656.4,656.4,656.4,656.4,1.0],["2006-02-02",656.4,656.4,656.4,656.4,0.0],["2006-02-03",636.0,660.0,636.0,660.0,13.0],["2006-02-06",658.8,658.8,658.8,658.8,2.0],["2006-02-07",658.8,658.8,658.8,658.8,0.0],["2006-02-08",658.8,658.8,658.8,658.8,0.0],["2006-02-09",658.8,658.8,658.8,658.8,0.0],["2006-02-10",658.8,658.8,658.8,658.8,0.0],["2006-02-13",636.0,636.0,636.0,636.0,8.0],["2006-02-14",624.0,624.0,624.0,624.0,6.0],["2006-02-15",624.0,624.0,624.0,624.0,2.0],["2006-02-16",624.0,654.0,624.0,624.0,18.0],["2006-02-17",624.0,624.0,624.0,624.0,0.0],["2006-02-21",624.0,666.0,624.0,660.0,13.0],["2006-02-22",690.0,690.0,660.0,660.0,2.0],["2006-02-23",690.0,690.0,684.0,684.0,5.0],["2006-02-24",684.0,690.0,678.0,690.0,84.0],["2006-02-27",690.0,690.0,630.0,690.0,15.0],["2006-02-28",688.8,688.8,608.4,608.4,43.0],["2006-03-01",480.0,690.0,480.0,690.0,13.0],["2006-03-02",690.0,690.0,690.0,690.0,0.0],["2006-03-03",480.0,511.2,480.0,511.2,13.0],["2006-03-06",520.8,520.8,520.8,520.8,3.0],["2006-03-07",523.2,523.2,523.2,523.2,17.0],["2006-03-08",524.4,690.0,524.4,524.4,16.0],["2006-03-09",516.0,516.0,516.0,516.0,1.0],["2006-03-10",516.0,516.0,516.0,516.0,0.0],["2006-03-13",516.0,516.0,516.0,516.0,0.0],["2006-03-14",516.0,516.0,516.0,516.0,0.0],["2006-03-15",516.0,516.0,516.0,516.0,0.0],["2006-03-16",522.0,522.0,522.0,522.0,2.0],["2006-03-17",524.4,524.4,524.4,524.4,2.0],["2006-03-20",524.4,654.0,524.4,654.0,13.0],["2006-03-21",600.0,642.0,600.0,642.0,5.0],["2006-03-22",526.8,526.8,526.8,526.8,2.0],["2006-03-23",529.2,630.0,529.2,630.0,4.0],["2006-03-24",690.0,690.0,492.0,516.0,28.0],["2006-03-27",516.0,516.0,516.0,516.0,0.0],["2006-03-28",516.0,516.0,480.0,480.0,8.0],["2006-03-29",480.0,480.0,480.0,480.0,2.0],["2006-03-30",504.0,504.0,480.0,480.0,21.0],["2006-03-31",480.0,480.0,480.0,480.0,0.0],["2006-04-03",480.0,480.0,480.0,480.0,7.0],["2006-04-04",480.0,480.0,480.0,480.0,8.0],["2006-04-05",480.0,504.0,480.0,504.0,10.0],["2006-04-06",504.0,504.0,504.0,504.0,0.0],["2006-04-07",504.0,504.0,504.0,504.0,4.0],["2006-04-10",504.0,504.0,504.0,504.0,0.0],["2006-04-11",504.0,504.0,504.0,504.0,0.0],["2006-04-12",504.0,504.0,504.0,504.0,4.0],["2006-04-13",504.0,504.0,504.0,504.0,0.0],["2006-04-17",498.0,498.0,498.0,498.0,11.0],["2006-04-18",480.0,480.0,6.0,450.0,22.0],["2006-04-19",4.8,426.0,4.8,384.0,23.0],["2006-04-20",330.0,372.0,14.4,360.0,20.0],["2006-04-21",360.0,372.0,240.0,372.0,10.0],["2006-04-24",240.0,360.0,240.0,342.0,43.0],["2006-04-25",120.0,348.0,120.0,348.0,5.0],["2006-04-26",348.0,348.0,348.0,348.0,0.0],["2006-04-27",120.0,348.0,120.0,348.0,3.0],["2006-04-28",342.0,342.0,342.0,342.0,1.0],["2006-05-01",180.0,342.0,180.0,342.0,36.0],["2006-05-02",120.0,336.0,120.0,336.0,44.0],["2006-05-03",120.0,342.0,120.0,300.0,5.0],["2006-05-04",120.0,300.0,120.0,300.0,12.0],["2006-05-05",300.0,300.0,294.0,294.0,4.0],["2006-05-08",294.0,342.0,240.0,342.0,69.0],["2006-05-09",342.0,342.0,342.0,342.0,0.0],["2006-05-10",342.0,342.0,342.0,342.0,0.0],["2006-05-11",342.0,342.0,342.0,342.0,0.0],["2006-05-12",342.0,342.0,342.0,342.0,0.0],["2006-05-15",120.0,342.0,120.0,342.0,3.0],["2006-05-16",342.0,342.0,336.0,336.0,28.0],["2006-05-17",336.0,336.0,336.0,336.0,9.0],["2006-05-18",336.0,336.0,336.0,336.0,0.0],["2006-05-19",342.0,342.0,336.0,336.0,38.0],["2006-05-22",336.0,342.0,336.0,342.0,14.0],["2006-05-23",126.0,360.0,126.0,348.0,18.0],["2006-05-24",348.0,348.0,348.0,348.0,0.0],["2006-05-25",354.0,360.0,354.0,360.0,23.0],["2006-05-26",360.0,360.0,360.0,360.0,0.0],["2006-05-30",360.0,360.0,360.0,360.0,0.0],["2006-05-31",300.0,360.0,120.0,360.0,3.0],["2006-06-01",360.0,360.0,360.0,360.0,0.0],["2006-06-02",360.0,360.0,360.0,360.0,0.0],["2006-06-05",360.0,360.0,360.0,360.0,0.0],["2006-06-06",120.0,360.0,120.0,300.0,7.0],["2006-06-07",120.0,300.0,120.0,300.0,2.0],["2006-06-08",300.0,300.0,300.0,300.0,0.0],["2006-06-09",298.8,300.0,298.8,300.0,2.0],["2006-06-12",300.0,300.0,300.0,300.0,0.0],["2006-06-13",121.2,300.0,120.0,300.0,16.0],["2006-06-14",120.0,298.8,120.0,298.8,4.0],["2006-06-15",298.8,298.8,298.8,298.8,0.0],["2006-06-16",120.0,294.0,120.0,294.0,9.0],["2006-06-19",294.0,294.0,294.0,294.0,0.0],["2006-06-20",294.0,294.0,294.0,294.0,0.0],["2006-06-21",294.0,294.0,294.0,294.0,0.0],["2006-06-22",294.0,294.0,294.0,294.0,0.0],["2006-06-23",240.0,240.0,240.0,240.0,5.0],["2006-06-26",294.0,294.0,294.0,294.0,1.0],["2006-06-27",120.0,294.0,120.0,294.0,8.0],["2006-06-28",294.0,294.0,294.0,294.0,0.0],["2006-06-29",240.0,294.0,120.0,294.0,18.0],["2006-06-30",294.0,294.0,294.0,294.0,0.0],["2006-07-03",294.0,294.0,294.0,294.0,0.0],["2006-07-05",216.0,216.0,120.0,216.0,88.0],["2006-07-06",216.0,300.0,216.0,300.0,8.0],["2006-07-07",300.0,300.0,300.0,300.0,0.0],["2006-07-10",300.0,300.0,300.0,300.0,0.0],["2006-07-11",120.0,300.0,120.0,300.0,9.0],["2006-07-12",300.0,300.0,300.0,300.0,0.0],["2006-07-13",300.0,300.0,300.0,300.0,0.0],["2006-07-14",210.0,210.0,192.0,192.0,43.0],["2006-07-17",192.0,192.0,192.0,192.0,0.0],["2006-07-18",192.0,192.0,192.0,192.0,0.0],["2006-07-19",192.0,192.0,192.0,192.0,0.0],["2006-07-20",120.0,126.0,108.0,120.0,63.0],["2006-07-21",108.0,120.0,108.0,120.0,13.0],["2006-07-24",18.0,150.0,18.0,144.0,23.0],["2006-07-25",144.0,144.0,144.0,144.0,0.0],["2006-07-26",144.0,144.0,144.0,144.0,0.0],["2006-07-27",150.0,150.0,132.0,132.0,21.0],["2006-07-28",60.0,150.0,60.0,144.0,5.0],["2006-07-31",144.0,144.0,144.0,144.0,0.0],["2006-08-01",144.0,144.0,144.0,144.0,0.0],["2006-08-02",144.0,144.0,144.0,144.0,0.0],["2006-08-03",126.0,126.0,120.0,126.0,25.0],["2006-08-04",126.0,126.0,126.0,126.0,0.0],["2006-08-07",126.0,126.0,126.0,126.0,0.0],["2006-08-08",126.0,126.0,126.0,126.0,0.0],["2006-08-09",60.0,126.0,60.0,126.0,13.0],["2006-08-10",126.0,126.0,126.0,126.0,0.0],["2006-08-11",61.2,126.0,61.2,120.0,6.0],["2006-08-14",120.0,120.0,120.0,120.0,0.0],["2006-08-15",118.8,126.0,60.0,126.0,26.0],["2006-08-16",126.0,126.0,126.0,126.0,0.0],["2006-08-17",114.0,114.0,114.0,114.0,3.0],["2006-08-18",114.0,114.0,114.0,114.0,0.0],["2006-08-21",108.0,126.0,60.0,120.0,56.0],["2006-08-22",126.0,126.0,121.2,126.0,25.0],["2006-08-23",114.0,114.0,114.0,114.0,2.0],["2006-08-24",114.0,114.0,114.0,114.0,0.0],["2006-08-25",60.0,114.0,60.0,114.0,46.0],["2006-08-28",60.0,114.0,60.0,114.0,93.0],["2006-08-29",114.0,114.0,114.0,114.0,0.0],["2006-08-30",114.0,114.0,114.0,114.0,0.0],["2006-08-31",114.0,114.0,114.0,114.0,0.0],["2006-09-01",114.0,114.0,102.0,102.0,3.0],["2006-09-05",60.0,114.0,60.0,114.0,9.0],["2006-09-06",114.0,114.0,114.0,114.0,0.0],["2006-09-07",114.0,114.0,114.0,114.0,0.0],["2006-09-08",114.0,114.0,114.0,114.0,0.0],["2006-09-11",108.0,108.0,60.0,108.0,45.0],["2006-09-12",108.0,108.0,108.0,108.0,0.0],["2006-09-13",108.0,108.0,108.0,108.0,0.0],["2006-09-14",108.0,108.0,108.0,108.0,0.0],["2006-09-15",108.0,108.0,108.0,108.0,0.0],["2006-09-18",60.0,94.8,60.0,94.8,9.0],["2006-09-19",96.0,96.0,60.0,94.8,35.0],["2006-09-20",60.0,94.8,60.0,94.8,84.0],["2006-09-21",60.0,94.8,60.0,94.8,129.0],["2006-09-22",60.0,94.8,60.0,94.8,166.0],["2006-09-25",94.8,94.8,94.8,94.8,0.0],["2006-09-26",94.8,94.8,94.8,94.8,0.0],["2006-09-27",94.8,94.8,94.8,94.8,0.0],["2006-09-28",81.6,81.6,60.0,60.0,33.0],["2006-09-29",60.0,60.0,60.0,60.0,42.0],["2006-10-02",60.0,78.0,60.0,63.6,113.0],["2006-10-03",30.0,78.0,30.0,60.0,126.0],["2006-10-04",60.0,60.0,60.0,60.0,0.0],["2006-10-05",60.0,60.0,60.0,60.0,104.0],["2006-10-06",30.0,36.0,30.0,31.2,33.0],["2006-10-09",60.0,60.0,54.0,54.0,2.0],["2006-10-10",30.0,30.0,30.0,30.0,2.0],["2006-10-11",60.0,60.0,60.0,60.0,1.0],["2006-10-12",60.0,60.0,30.0,60.0,23.0],["2006-10-13",60.0,60.0,60.0,60.0,0.0],["2006-10-16",60.0,60.0,60.0,60.0,0.0],["2006-10-17",30.0,60.0,30.0,60.0,3.0],["2006-10-18",60.0,60.0,60.0,60.0,17.0],["2006-10-19",60.0,60.0,30.0,60.0,17.0],["2006-10-20",60.0,60.0,54.0,54.0,3.0],["2006-10-23",54.0,54.0,54.0,54.0,0.0],["2006-10-24",54.0,54.0,54.0,54.0,0.0],["2006-10-25",54.0,54.0,54.0,54.0,0.0],["2006-10-26",30.0,30.0,30.0,30.0,8.0],["2006-10-27",60.0,60.0,60.0,60.0,1.0],["2006-10-30",60.0,60.0,60.0,60.0,0.0],["2006-10-31",60.0,60.0,60.0,60.0,0.0],["2006-11-01",60.0,60.0,60.0,60.0,0.0],["2006-11-02",60.0,60.0,60.0,60.0,0.0],["2006-11-03",60.0,60.0,60.0,60.0,0.0],["2006-11-06",60.0,60.0,60.0,60.0,62.0],["2006-11-07",30.0,60.0,30.0,48.0,18.0],["2006-11-08",30.0,48.0,30.0,48.0,3.0],["2006-11-09",48.0,58.8,30.0,58.8,11.0],["2006-11-10",58.8,58.8,58.8,58.8,0.0],["2006-11-13",60.0,60.0,48.0,54.0,7.0],["2006-11-14",30.0,30.0,30.0,30.0,1.0],["2006-11-15",48.0,48.0,30.0,30.0,7.0],["2006-11-16",30.0,60.0,30.0,48.0,176.0],["2006-11-17",30.0,52.8,30.0,52.8,398.0],["2006-11-20",28.8,48.0,28.8,46.8,70.0],["2006-11-21",30.0,30.0,24.0,24.0,17.0],["2006-11-22",24.0,30.0,24.0,30.0,3.0],["2006-11-24",30.0,30.0,30.0,30.0,0.0],["2006-11-27",24.0,37.2,24.0,36.0,211.0],["2006-11-28",36.0,36.0,36.0,36.0,0.0],["2006-11-29",33.6,36.0,30.0,30.0,183.0],["2006-11-30",30.0,30.0,30.0,30.0,33.0],["2006-12-01",33.6,36.0,30.0,30.0,304.0],["2006-12-04",30.0,30.0,30.0,30.0,0.0],["2006-12-05",30.0,30.0,30.0,30.0,1.0],["2006-12-06",54.0,54.0,30.0,30.0,19.0],["2006-12-07",30.0,30.0,30.0,30.0,0.0],["2006-12-08",36.0,36.0,36.0,36.0,18.0],["2006-12-11",37.2,37.2,37.2,37.2,33.0],["2006-12-12",36.0,37.2,34.8,36.0,215.0],["2006-12-13",36.0,36.0,36.0,36.0,41.0],["2006-12-14",36.0,36.0,36.0,36.0,0.0],["2006-12-15",30.0,30.0,30.0,30.0,186.0],["2006-12-18",36.0,36.0,30.0,36.0,432.0],["2006-12-19",37.2,37.2,30.0,34.8,294.0],["2006-12-20",28.8,36.0,28.8,36.0,161.0],["2006-12-21",48.0,48.0,30.0,30.0,67.0],["2006-12-22",36.0,36.0,27.6,36.0,400.0],["2006-12-26",36.0,36.0,24.0,24.0,68.0],["2006-12-27",36.0,36.0,24.0,33.6,1227.0],["2006-12-28",33.6,48.0,33.6,36.0,570.0],["2006-12-29",30.0,36.0,30.0,33.6,390.0],["2007-01-03",36.0,36.0,33.6,33.6,892.0],["2007-01-04",36.0,62.4,30.0,60.0,3813.0],["2007-01-05",60.0,62.4,58.8,58.8,309.0],["2007-01-08",60.0,60.0,57.6,57.6,142.0],["2007-01-09",57.6,60.0,54.0,54.0,193.0],["2007-01-10",55.2,55.2,52.8,52.8,938.0],["2007-01-11",54.0,54.0,45.6,51.6,32.0],["2007-01-12",52.8,54.0,52.8,52.8,190.0],["2007-01-16",54.0,54.0,52.8,52.8,110.0],["2007-01-17",54.0,54.0,52.8,52.8,166.0],["2007-01-18",55.2,62.4,54.0,60.0,610.0],["2007-01-19",60.0,240.0,60.0,216.0,268.0],["2007-01-22",180.0,240.0,180.0,210.0,534.0],["2007-01-23",210.0,229.2,180.0,192.0,173.0],["2007-01-24",180.0,240.0,180.0,204.0,43.0],["2007-01-25",192.0,204.0,192.0,204.0,201.0],["2007-01-26",192.0,228.0,192.0,204.0,215.0],["2007-01-29",228.0,240.0,214.8,240.0,683.0],["2007-01-30",240.0,240.0,210.0,210.0,388.0],["2007-01-31",192.0,252.0,177.6,183.6,1701.0],["2007-02-01",192.0,222.0,192.0,204.0,383.0],["2007-02-02",210.0,210.0,186.0,186.0,318.0],["2007-02-05",186.0,186.0,120.0,168.0,889.0],["2007-02-06",168.0,168.0,120.0,138.0,1197.0],["2007-02-07",132.0,132.0,129.6,132.0,1611.0],["2007-02-08",132.0,132.0,120.0,120.0,1175.0],["2007-02-09",132.0,132.0,118.8,122.4,475.0],["2007-02-12",120.0,138.0,120.0,126.0,693.0],["2007-02-13",126.0,150.0,126.0,138.0,613.0],["2007-02-14",138.0,150.0,132.0,144.0,208.0],["2007-02-15",144.0,204.0,138.0,204.0,413.0],["2007-02-16",204.0,204.0,180.0,180.0,85.0],["2007-02-20",186.0,186.0,144.0,186.0,67.0],["2007-02-21",144.0,150.0,78.0,126.0,592.0],["2007-02-22",132.0,132.0,120.0,120.0,99.0],["2007-02-23",150.0,150.0,150.0,150.0,8.0],["2007-02-26",150.0,150.0,150.0,150.0,0.0],["2007-02-27",120.0,120.0,108.0,120.0,142.0],["2007-02-28",150.0,150.0,132.0,144.0,905.0],["2007-03-01",138.0,144.0,120.0,120.0,75.0],["2007-03-02",120.0,156.0,112.8,120.0,954.0],["2007-03-05",120.0,144.0,108.0,108.0,85.0],["2007-03-06",156.0,156.0,90.0,120.0,99.0],["2007-03-07",108.0,108.0,108.0,108.0,42.0],["2007-03-08",108.0,108.0,108.0,108.0,4.0],["2007-03-09",108.0,108.0,108.0,108.0,0.0],["2007-03-12",156.0,156.0,156.0,156.0,25.0],["2007-03-13",120.0,120.0,108.0,108.0,13.0],["2007-03-14",108.0,108.0,108.0,108.0,0.0],["2007-03-15",108.0,108.0,108.0,108.0,0.0],["2007-03-16",120.0,120.0,120.0,120.0,8.0],["2007-03-19",108.0,120.0,108.0,120.0,88.0],["2007-03-20",114.0,120.0,114.0,114.0,65.0],["2007-03-21",114.0,114.0,114.0,114.0,0.0],["2007-03-22",120.0,120.0,114.0,120.0,29.0],["2007-03-23",120.0,120.0,120.0,120.0,0.0],["2007-03-26",120.0,120.0,114.0,120.0,107.0],["2007-03-27",120.0,120.0,120.0,120.0,0.0],["2007-03-28",102.0,120.0,10.8,120.0,113.0],["2007-03-29",90.0,114.0,90.0,102.0,54.0],["2007-03-30",114.0,114.0,114.0,114.0,25.0],["2007-04-02",114.0,114.0,114.0,114.0,5.0],["2007-04-03",102.0,114.0,98.4,102.0,88.0],["2007-04-04",109.2,121.2,108.0,114.0,308.0],["2007-04-05",114.0,114.0,108.0,108.0,42.0],["2007-04-09",98.4,108.0,98.4,108.0,483.0],["2007-04-10",98.4,108.0,98.4,102.0,1092.0],["2007-04-11",114.0,114.0,92.4,92.4,40.0],["2007-04-12",92.4,92.4,92.4,92.4,20.0],["2007-04-13",102.0,102.0,102.0,102.0,76.0],["2007-04-16",102.0,102.0,102.0,102.0,8.0],["2007-04-17",112.8,144.0,112.8,132.0,2335.0],["2007-04-18",126.0,150.0,120.0,144.0,2521.0],["2007-04-19",156.0,228.0,154.8,223.2,18063.0],["2007-04-20",228.0,240.0,192.0,202.8,6958.0],["2007-04-23",210.0,228.0,205.2,228.0,6607.0],["2007-04-24",228.0,316.8,228.0,288.0,14214.0],["2007-04-25",303.6,399.6,303.6,396.0,14583.0],["2007-04-26",420.0,420.0,348.0,350.4,8013.0],["2007-04-27",360.0,384.0,192.0,258.0,18905.0],["2007-04-30",284.4,342.0,270.0,330.0,5825.0],["2007-05-01",336.0,345.6,252.0,276.0,3793.0],["2007-05-02",276.0,294.0,216.0,225.6,3818.0],["2007-05-03",259.2,259.2,216.0,232.8,1328.0],["2007-05-04",237.6,270.0,234.0,258.0,3018.0],["2007-05-07",259.2,288.0,258.0,278.4,7441.0],["2007-05-08",270.0,278.4,252.0,270.0,1850.0],["2007-05-09",270.0,271.2,252.0,262.8,1153.0],["2007-05-10",264.0,264.0,246.0,258.0,1158.0],["2007-05-11",258.0,264.0,246.0,258.0,584.0],["2007-05-14",258.0,264.0,246.0,252.0,1239.0],["2007-05-15",258.0,258.0,228.0,228.0,1838.0],["2007-05-16",228.0,264.0,216.0,242.4,1429.0],["2007-05-17",270.0,270.0,240.0,258.0,366.0],["2007-05-18",256.8,258.0,236.4,258.0,517.0],["2007-05-21",258.0,258.0,247.2,256.8,558.0],["2007-05-22",258.0,258.0,240.0,241.2,367.0],["2007-05-23",241.2,252.0,240.0,243.6,335.0],["2007-05-24",243.6,243.6,222.0,228.0,999.0],["2007-05-25",216.0,228.0,216.0,228.0,913.0],["2007-05-29",224.4,234.0,218.4,225.6,693.0],["2007-05-30",228.0,228.0,216.0,222.0,1034.0],["2007-05-31",218.4,218.4,204.0,216.0,794.0],["2007-06-01",228.0,228.0,216.0,226.8,1587.0],["2007-06-04",228.0,240.0,222.0,235.2,2034.0],["2007-06-05",235.2,238.8,223.2,223.2,633.0],["2007-06-06",223.2,228.0,220.8,220.8,483.0],["2007-06-07",220.8,220.8,204.0,204.0,435.0],["2007-06-08",207.6,211.2,126.0,204.0,938.0],["2007-06-11",193.2,204.0,187.2,198.0,463.0],["2007-06-12",204.0,204.0,186.0,188.4,467.0],["2007-06-13",200.4,200.4,188.4,192.0,178.0],["2007-06-14",192.0,192.0,168.0,180.0,519.0],["2007-06-15",180.0,186.0,168.0,180.0,408.0],["2007-06-18",186.0,186.0,168.0,180.0,271.0],["2007-06-19",180.0,180.0,168.0,180.0,68.0],["2007-06-20",180.0,180.0,168.0,174.0,211.0],["2007-06-21",171.6,177.6,171.6,172.8,96.0],["2007-06-22",168.0,172.8,156.0,165.6,351.0],["2007-06-25",165.6,165.6,144.0,154.8,977.0],["2007-06-26",150.0,156.0,127.2,151.2,491.0],["2007-06-27",154.8,207.6,151.2,207.6,1744.0],["2007-06-28",223.2,232.8,198.0,204.0,440.0],["2007-06-29",205.2,210.0,194.4,204.0,423.0],["2007-07-02",180.0,210.0,174.0,186.0,380.0],["2007-07-03",216.0,216.0,198.0,204.0,85.0],["2007-07-05",204.0,204.0,162.0,180.0,746.0],["2007-07-06",174.0,174.0,133.2,153.6,1960.0],["2007-07-09",156.0,162.0,146.4,151.2,1149.0],["2007-07-10",154.8,154.8,133.2,144.0,793.0],["2007-07-11",138.0,153.6,138.0,150.0,371.0],["2007-07-12",150.0,150.0,134.4,140.4,582.0],["2007-07-13",132.0,150.0,132.0,144.0,790.0],["2007-07-16",132.0,162.0,126.0,138.0,843.0],["2007-07-17",138.0,150.0,134.4,148.8,598.0],["2007-07-18",156.0,156.0,108.0,118.8,1283.0],["2007-07-19",146.4,146.4,96.0,132.0,447.0],["2007-07-20",144.0,150.0,126.0,144.0,1713.0],["2007-07-23",126.0,156.0,126.0,132.0,1003.0],["2007-07-24",120.0,144.0,120.0,133.2,367.0],["2007-07-25",120.0,132.0,120.0,120.0,87.0],["2007-07-26",120.0,126.0,120.0,121.2,523.0],["2007-07-27",126.0,132.0,116.4,132.0,183.0],["2007-07-30",132.0,132.0,110.4,121.2,978.0],["2007-07-31",114.0,132.0,114.0,121.2,1662.0],["2007-08-01",130.8,130.8,116.4,123.6,678.0],["2007-08-02",122.4,122.4,117.6,120.0,184.0],["2007-08-03",114.0,118.8,109.2,117.6,283.0],["2007-08-06",110.4,114.0,104.4,114.0,283.0],["2007-08-07",105.6,114.0,105.6,108.0,212.0],["2007-08-08",109.2,109.2,72.0,103.2,968.0],["2007-08-09",102.0,120.0,102.0,108.0,308.0],["2007-08-10",126.0,126.0,108.0,110.4,161.0],["2007-08-13",120.0,120.0,108.0,120.0,220.0],["2007-08-14",120.0,132.0,108.0,116.4,234.0],["2007-08-15",96.0,114.0,72.0,93.6,983.0],["2007-08-16",73.2,96.0,73.2,90.0,1034.0],["2007-08-17",114.0,114.0,79.2,90.0,349.0],["2007-08-20",84.0,90.0,84.0,90.0,23.0],["2007-08-21",96.0,126.0,90.0,90.0,87.0],["2007-08-22",87.6,90.0,84.0,84.0,182.0],["2007-08-23",78.0,84.0,73.2,73.2,505.0],["2007-08-24",75.6,90.0,72.0,86.4,693.0],["2007-08-27",85.2,90.0,81.6,90.0,233.0],["2007-08-28",90.0,98.4,88.8,98.4,102.0],["2007-08-29",79.2,96.0,79.2,96.0,110.0],["2007-08-30",79.2,120.0,60.0,90.0,221.0],["2007-08-31",79.2,90.0,72.0,90.0,143.0],["2007-09-04",72.0,90.0,72.0,78.0,658.0],["2007-09-05",93.6,93.6,78.0,78.0,145.0],["2007-09-06",94.8,94.8,79.2,79.2,21.0],["2007-09-07",84.0,88.8,74.4,74.4,209.0],["2007-09-10",74.4,102.0,66.0,96.0,480.0],["2007-09-11",96.0,114.0,90.0,114.0,1689.0],["2007-09-12",111.6,114.0,97.2,102.0,506.0],["2007-09-13",103.2,108.0,96.0,100.8,548.0],["2007-09-14",90.0,111.6,85.2,105.6,850.0],["2007-09-17",96.0,105.6,84.0,102.0,118.0],["2007-09-18",96.0,114.0,87.6,110.4,908.0],["2007-09-19",120.0,120.0,85.2,114.0,477.0],["2007-09-20",102.0,108.0,100.8,108.0,351.0],["2007-09-21",108.0,111.6,93.6,108.0,1321.0],["2007-09-24",108.0,114.0,85.2,108.0,999.0],["2007-09-25",112.8,112.8,112.8,112.8,10.0],["2007-09-26",114.0,114.0,96.0,112.8,106.0],["2007-09-27",108.0,114.0,96.0,96.0,203.0],["2007-09-28",108.0,108.0,96.0,96.0,48.0],["2007-10-01",90.0,115.2,90.0,114.0,405.0],["2007-10-02",112.8,148.8,102.0,138.0,1745.0],["2007-10-03",144.0,150.0,126.0,132.0,183.0],["2007-10-04",126.0,144.0,126.0,134.4,47.0],["2007-10-05",142.8,142.8,138.0,138.0,74.0],["2007-10-08",138.0,144.0,127.2,127.2,144.0],["2007-10-09",144.0,144.0,126.0,126.0,182.0],["2007-10-10",138.0,138.0,122.4,122.4,356.0],["2007-10-11",124.8,150.0,122.4,150.0,101.0],["2007-10-12",135.6,150.0,135.6,150.0,26.0],["2007-10-15",150.0,150.0,132.0,134.4,1040.0],["2007-10-16",133.2,144.0,133.2,139.2,448.0],["2007-10-17",138.0,142.8,138.0,141.6,601.0],["2007-10-18",144.0,144.0,138.0,141.6,288.0],["2007-10-19",138.0,144.0,134.4,141.6,710.0],["2007-10-22",139.2,139.2,128.4,128.4,145.0],["2007-10-23",132.0,138.0,128.4,128.4,49.0],["2007-10-24",138.0,138.0,122.4,122.4,466.0],["2007-10-25",123.6,123.6,114.0,120.0,474.0],["2007-10-26",121.2,122.4,97.2,104.4,920.0],["2007-10-29",108.0,128.4,108.0,126.0,644.0],["2007-10-30",121.2,126.0,108.0,121.2,393.0],["2007-10-31",121.2,122.4,114.0,122.4,96.0],["2007-11-01",118.8,122.4,98.4,122.4,268.0],["2007-11-02",122.4,122.4,102.0,121.2,48.0],["2007-11-05",121.2,126.0,114.0,122.4,337.0],["2007-11-06",111.6,121.2,111.6,121.2,319.0],["2007-11-07",116.4,117.6,111.6,117.6,138.0],["2007-11-08",117.6,117.6,104.4,104.4,340.0],["2007-11-09",108.0,108.0,102.0,103.2,512.0],["2007-11-12",105.6,105.6,98.4,103.2,320.0],["2007-11-13",103.2,103.2,97.2,103.2,861.0],["2007-11-14",103.2,103.2,96.0,99.6,1006.0],["2007-11-15",99.6,103.2,99.6,102.0,115.0],["2007-11-16",102.0,103.2,96.0,103.2,1094.0],["2007-11-19",100.8,100.8,91.2,100.8,408.0],["2007-11-20",100.8,103.2,91.2,102.0,653.0],["2007-11-21",96.0,98.4,84.0,96.0,323.0],["2007-11-23",96.0,96.0,78.0,85.2,148.0],["2007-11-26",92.4,92.4,75.6,92.4,280.0],["2007-11-27",80.4,98.4,80.4,97.2,585.0],["2007-11-28",93.6,97.2,93.6,96.0,154.0],["2007-11-29",96.0,96.0,96.0,96.0,248.0],["2007-11-30",97.2,97.2,94.8,96.0,648.0],["2007-12-03",94.8,94.8,86.4,94.8,230.0],["2007-12-04",87.6,90.0,79.2,90.0,273.0],["2007-12-05",90.0,96.0,79.2,91.2,190.0],["2007-12-06",91.2,97.2,85.2,94.8,512.0],["2007-12-07",97.2,99.6,92.4,96.0,713.0],["2007-12-10",96.0,96.0,84.0,96.0,168.0],["2007-12-11",86.4,96.0,86.4,93.6,277.0],["2007-12-12",90.0,96.0,90.0,90.0,88.0],["2007-12-13",88.8,92.4,86.4,90.0,264.0],["2007-12-14",86.4,94.8,81.6,86.4,674.0],["2007-12-17",86.4,86.4,84.0,86.4,218.0],["2007-12-18",85.2,86.4,84.0,84.0,218.0],["2007-12-19",84.0,126.0,84.0,112.8,2213.0],["2007-12-20",124.8,154.8,124.8,150.0,1718.0],["2007-12-21",150.0,151.2,139.2,150.0,1678.0],["2007-12-24",146.4,148.8,144.0,148.8,458.0],["2007-12-26",148.8,186.0,147.6,166.8,970.0],["2007-12-27",170.4,180.0,166.8,176.4,793.0],["2007-12-28",174.0,174.0,162.0,163.2,486.0],["2007-12-31",168.0,168.0,134.4,146.4,1080.0],["2008-01-02",144.0,150.0,134.4,150.0,423.0],["2008-01-03",156.0,158.4,150.0,156.0,273.0],["2008-01-04",150.0,162.0,150.0,156.0,158.0],["2008-01-07",168.0,168.0,150.0,150.0,275.0],["2008-01-08",156.0,156.0,145.2,145.2,328.0],["2008-01-09",145.2,150.0,126.0,132.0,170.0],["2008-01-10",132.0,150.0,132.0,141.6,299.0],["2008-01-11",150.0,150.0,144.0,144.0,293.0],["2008-01-14",138.0,142.8,133.2,142.8,263.0],["2008-01-15",141.6,141.6,133.2,134.4,241.0],["2008-01-16",141.6,144.0,141.6,144.0,19.0],["2008-01-17",141.6,141.6,130.8,130.8,388.0],["2008-01-18",136.8,136.8,132.0,132.0,63.0],["2008-01-22",128.4,128.4,103.2,120.0,999.0],["2008-01-23",120.0,123.6,114.0,120.0,227.0],["2008-01-24",126.0,126.0,120.0,121.2,130.0],["2008-01-25",123.6,126.0,121.2,126.0,134.0],["2008-01-28",121.2,138.0,118.8,138.0,327.0],["2008-01-29",133.2,153.6,133.2,150.0,447.0],["2008-01-30",151.2,156.0,144.0,156.0,163.0],["2008-01-31",156.0,162.0,145.2,162.0,414.0],["2008-02-01",162.0,162.0,144.0,144.0,271.0],["2008-02-04",147.6,147.6,132.0,132.0,236.0],["2008-02-05",121.2,126.0,121.2,126.0,158.0],["2008-02-06",126.0,138.0,121.2,132.0,208.0],["2008-02-07",115.2,132.0,115.2,126.0,148.0],["2008-02-08",136.8,136.8,124.8,136.8,246.0],["2008-02-11",129.6,130.8,129.6,129.6,99.0],["2008-02-12",129.6,136.8,129.6,132.0,112.0],["2008-02-13",136.8,157.2,132.0,150.0,305.0],["2008-02-14",141.6,164.4,141.6,164.4,514.0],["2008-02-15",166.8,171.6,156.0,156.0,321.0],["2008-02-19",156.0,157.2,150.0,150.0,119.0],["2008-02-20",150.0,150.0,138.0,138.0,257.0],["2008-02-21",139.2,150.0,138.0,144.0,363.0],["2008-02-22",144.0,144.0,135.6,139.2,226.0],["2008-02-25",144.0,144.0,139.2,139.2,33.0],["2008-02-26",140.4,140.4,133.2,133.2,75.0],["2008-02-27",135.6,135.6,128.4,128.4,97.0],["2008-02-28",128.4,128.4,127.2,128.4,328.0],["2008-02-29",128.4,139.2,124.8,139.2,271.0],["2008-03-03",138.0,141.6,134.4,141.6,136.0],["2008-03-04",141.6,142.8,134.4,134.4,225.0],["2008-03-05",135.6,141.6,132.0,138.0,238.0],["2008-03-06",138.0,138.0,121.2,135.6,602.0],["2008-03-07",132.0,135.6,123.6,132.0,103.0],["2008-03-10",132.0,136.8,126.0,126.0,158.0],["2008-03-11",126.0,136.8,126.0,132.0,167.0],["2008-03-12",132.0,132.0,126.0,130.8,33.0],["2008-03-13",132.0,132.0,126.0,126.0,48.0],["2008-03-14",127.2,127.2,123.6,127.2,90.0],["2008-03-17",126.0,127.2,100.8,121.2,830.0],["2008-03-18",123.6,126.0,123.6,126.0,171.0],["2008-03-19",132.0,132.0,121.2,132.0,26.0],["2008-03-20",123.6,129.6,121.2,129.6,214.0],["2008-03-24",121.2,132.0,120.0,126.0,316.0],["2008-03-25",132.0,132.0,114.0,117.6,368.0],["2008-03-26",120.0,123.6,114.0,120.0,185.0],["2008-03-27",115.2,120.0,102.0,102.0,498.0],["2008-03-28",112.8,118.8,102.0,118.8,641.0],["2008-03-31",118.8,129.6,102.0,126.0,1129.0],["2008-04-01",126.0,126.0,126.0,126.0,7.0],["2008-04-02",126.0,134.4,116.4,126.0,276.0],["2008-04-03",128.4,132.0,116.4,121.2,408.0],["2008-04-04",126.0,130.8,118.8,120.0,383.0],["2008-04-07",118.8,120.0,111.6,115.2,388.0],["2008-04-08",115.2,120.0,104.4,120.0,168.0],["2008-04-09",120.0,120.0,120.0,120.0,102.0],["2008-04-10",120.0,120.0,103.2,120.0,108.0],["2008-04-11",120.0,120.0,103.2,106.8,371.0],["2008-04-14",110.4,111.6,105.6,110.4,210.0],["2008-04-15",105.6,114.0,105.6,114.0,98.0],["2008-04-16",112.8,112.8,105.6,108.0,83.0],["2008-04-17",108.0,122.4,108.0,122.4,150.0],["2008-04-18",127.2,138.0,127.2,138.0,642.0],["2008-04-21",140.4,144.0,132.0,136.8,711.0],["2008-04-22",136.8,141.6,132.0,138.0,190.0],["2008-04-23",132.0,138.0,126.0,136.8,370.0],["2008-04-24",138.0,138.0,132.0,132.0,178.0],["2008-04-25",132.0,136.8,129.6,129.6,573.0],["2008-04-28",132.0,132.0,114.0,124.8,293.0],["2008-04-29",124.8,130.8,120.0,120.0,263.0],["2008-04-30",123.6,123.6,116.4,120.0,226.0],["2008-05-01",116.4,118.8,110.4,112.8,769.0],["2008-05-02",118.8,118.8,112.8,116.4,125.0],["2008-05-05",120.0,120.0,111.6,116.4,388.0],["2008-05-06",116.4,117.6,109.2,114.0,213.0],["2008-05-07",114.0,114.0,110.4,111.6,468.0],["2008-05-08",111.6,114.0,109.2,109.2,295.0],["2008-05-09",111.6,111.6,108.0,108.0,868.0],["2008-05-12",108.0,108.0,99.6,99.6,1525.0],["2008-05-13",100.8,102.0,96.0,96.0,847.0],["2008-05-14",96.0,99.6,96.0,99.6,129.0],["2008-05-15",99.6,99.6,96.0,99.6,134.0],["2008-05-16",96.0,99.6,94.8,94.8,136.0],["2008-05-19",99.6,102.0,99.6,102.0,130.0],["2008-05-20",102.0,106.8,99.6,106.8,160.0],["2008-05-21",106.8,106.8,97.2,103.2,509.0],["2008-05-22",104.4,104.4,94.8,94.8,287.0],["2008-05-23",97.2,99.6,94.8,99.6,45.0],["2008-05-27",99.6,106.8,93.6,98.4,286.0],["2008-05-28",106.8,106.8,94.8,106.8,73.0],["2008-05-29",105.6,105.6,93.6,97.2,183.0],["2008-05-30",93.6,96.0,84.0,96.0,223.0],["2008-06-02",96.0,96.0,90.0,90.0,153.0],["2008-06-03",88.8,93.6,84.0,88.8,370.0],["2008-06-04",88.8,90.0,85.2,90.0,445.0],["2008-06-05",90.0,96.0,90.0,92.4,866.0],["2008-06-06",86.4,92.4,86.4,92.4,3.0],["2008-06-09",86.4,86.4,84.0,85.2,222.0],["2008-06-10",80.4,85.2,80.4,85.2,243.0],["2008-06-11",85.2,85.2,73.2,84.0,698.0],["2008-06-12",78.0,96.0,78.0,85.2,358.0],["2008-06-13",96.0,96.0,84.0,88.8,203.0],["2008-06-16",96.0,96.0,74.4,87.6,91.0],["2008-06-17",79.2,84.0,78.0,84.0,96.0],["2008-06-18",82.8,84.0,78.0,84.0,291.0],["2008-06-19",84.0,96.0,76.8,96.0,381.0],["2008-06-20",84.0,90.0,80.4,80.4,273.0],["2008-06-23",80.4,90.0,76.8,84.0,703.0],["2008-06-24",84.0,88.8,80.4,88.8,227.0],["2008-06-25",86.4,86.4,79.2,84.0,174.0],["2008-06-26",80.4,84.0,79.2,84.0,33.0],["2008-06-27",80.4,88.8,80.4,84.0,258.0],["2008-06-30",84.0,84.0,80.4,80.4,181.0],["2008-07-01",80.4,84.0,73.2,75.6,428.0],["2008-07-02",78.0,78.0,73.2,76.8,31.0],["2008-07-03",78.0,85.2,73.2,85.2,128.0],["2008-07-07",85.2,85.2,78.0,84.0,93.0],["2008-07-08",84.0,84.0,84.0,84.0,0.0],["2008-07-09",80.4,85.2,80.4,85.2,481.0],["2008-07-10",85.2,85.2,84.0,84.0,262.0],["2008-07-11",85.2,102.0,85.2,102.0,383.0],["2008-07-14",102.0,102.0,85.2,85.2,89.0],["2008-07-15",81.6,96.0,73.2,92.4,300.0],["2008-07-16",92.4,92.4,86.4,91.2,123.0],["2008-07-17",91.2,96.0,90.0,96.0,279.0],["2008-07-18",96.0,96.0,90.0,90.0,106.0],["2008-07-21",92.4,92.4,90.0,90.0,293.0],["2008-07-22",90.0,93.6,90.0,92.4,579.0],["2008-07-23",90.0,92.4,84.0,84.0,205.0],["2008-07-24",78.0,90.0,78.0,84.0,199.0],["2008-07-25",87.6,90.0,84.0,84.0,110.0],["2008-07-28",84.0,90.0,81.6,85.2,416.0],["2008-07-29",82.8,90.0,82.8,90.0,478.0],["2008-07-30",87.6,90.0,86.4,86.4,51.0],["2008-07-31",86.4,90.0,84.0,90.0,214.0],["2008-08-01",85.2,103.2,85.2,103.2,759.0],["2008-08-04",108.0,111.6,103.2,109.2,284.0],["2008-08-05",110.4,110.4,98.4,98.4,301.0],["2008-08-06",98.4,98.4,98.4,98.4,0.0],["2008-08-07",92.4,108.0,92.4,108.0,80.0],["2008-08-08",108.0,121.2,105.6,120.0,253.0],["2008-08-11",120.0,120.0,114.0,114.0,133.0],["2008-08-12",115.2,118.8,108.0,108.0,44.0],["2008-08-13",108.0,108.0,97.2,100.8,238.0],["2008-08-14",97.2,120.0,97.2,108.0,300.0],["2008-08-15",114.0,118.8,108.0,118.8,115.0],["2008-08-18",114.0,118.8,114.0,115.2,18.0],["2008-08-19",118.8,118.8,115.2,115.2,113.0],["2008-08-20",117.6,117.6,96.0,96.0,111.0],["2008-08-21",108.0,108.0,102.0,102.0,43.0],["2008-08-22",102.0,102.0,96.0,96.0,164.0],["2008-08-25",100.8,102.0,96.0,96.0,403.0],["2008-08-26",100.8,108.0,88.8,108.0,133.0],["2008-08-27",108.0,108.0,94.8,96.0,133.0],["2008-08-28",97.2,97.2,96.0,96.0,212.0],["2008-08-29",100.8,100.8,93.6,100.8,179.0],["2008-09-02",96.0,100.8,96.0,98.4,58.0],["2008-09-03",99.6,108.0,98.4,108.0,78.0],["2008-09-04",108.0,108.0,108.0,108.0,79.0],["2008-09-05",93.6,102.0,93.6,102.0,23.0],["2008-09-08",102.0,108.0,102.0,108.0,40.0],["2008-09-09",98.4,103.2,84.0,103.2,329.0],["2008-09-10",104.4,104.4,96.0,96.0,190.0],["2008-09-11",96.0,96.0,96.0,96.0,8.0],["2008-09-12",96.0,96.0,87.6,87.6,58.0],["2008-09-15",97.2,97.2,96.0,96.0,14.0],["2008-09-16",86.4,90.0,85.2,85.2,155.0],["2008-09-17",85.2,85.2,81.6,84.0,166.0],["2008-09-18",85.2,96.0,69.6,74.4,163.0],["2008-09-19",78.0,84.0,78.0,84.0,319.0],["2008-09-22",84.0,84.0,78.0,78.0,67.0],["2008-09-23",78.0,78.0,74.4,78.0,167.0],["2008-09-24",84.0,84.0,72.0,81.6,89.0],["2008-09-25",81.6,81.6,69.6,69.6,190.0],["2008-09-26",78.0,78.0,72.0,78.0,55.0],["2008-09-29",78.0,78.0,68.4,78.0,103.0],["2008-09-30",78.0,78.0,60.0,60.0,659.0],["2008-10-01",66.0,76.8,60.0,66.0,418.0],["2008-10-02",66.0,72.0,60.0,72.0,103.0],["2008-10-03",68.4,76.8,68.4,76.8,123.0],["2008-10-06",76.8,76.8,54.0,60.0,199.0],["2008-10-07",60.0,72.0,58.8,61.2,618.0],["2008-10-08",60.0,84.0,60.0,84.0,373.0],["2008-10-09",84.0,94.8,78.0,78.0,516.0],["2008-10-10",72.0,90.0,66.0,72.0,354.0],["2008-10-13",72.0,78.0,66.0,78.0,217.0],["2008-10-14",78.0,90.0,78.0,90.0,112.0],["2008-10-15",90.0,90.0,84.0,84.0,123.0],["2008-10-16",84.0,84.0,74.4,74.4,236.0],["2008-10-17",74.4,74.4,70.8,70.8,104.0],["2008-10-20",74.4,90.0,72.0,84.0,334.0],["2008-10-21",90.0,90.0,78.0,78.0,116.0],["2008-10-22",84.0,86.4,78.0,79.2,613.0],["2008-10-23",82.8,82.8,66.0,66.0,209.0],["2008-10-24",66.0,73.2,66.0,73.2,88.0],["2008-10-27",73.2,73.2,72.0,73.2,178.0],["2008-10-28",73.2,73.2,61.2,66.0,291.0],["2008-10-29",66.0,72.0,66.0,68.4,215.0],["2008-10-30",72.0,73.2,68.4,73.2,370.0],["2008-10-31",73.2,82.8,73.2,80.4,183.0],["2008-11-03",80.4,80.4,72.0,72.0,211.0],["2008-11-04",78.0,79.2,72.0,72.0,239.0],["2008-11-05",73.2,73.2,66.0,72.0,160.0],["2008-11-06",68.4,68.4,57.6,61.2,343.0],["2008-11-07",63.6,72.0,63.6,67.2,206.0],["2008-11-10",69.6,72.0,61.2,66.0,250.0],["2008-11-11",66.0,72.0,61.2,72.0,191.0],["2008-11-12",67.2,73.2,67.2,68.4,332.0],["2008-11-13",68.4,74.4,67.2,74.4,303.0],["2008-11-14",67.2,74.4,60.0,61.2,661.0],["2008-11-17",70.8,70.8,57.6,61.2,383.0],["2008-11-18",60.0,60.0,52.8,60.0,1114.0],["2008-11-19",60.0,66.0,60.0,60.0,284.0],["2008-11-20",61.2,64.8,60.0,64.8,73.0],["2008-11-21",62.4,62.4,60.0,61.2,352.0],["2008-11-24",52.8,64.8,52.8,64.8,318.0],["2008-11-25",63.6,63.6,60.0,62.4,230.0],["2008-11-26",62.4,62.4,60.0,60.0,273.0],["2008-11-28",60.0,60.0,60.0,60.0,0.0],["2008-12-01",60.0,60.0,60.0,60.0,151.0],["2008-12-02",60.0,60.0,56.4,56.4,410.0],["2008-12-03",60.0,60.0,52.8,56.4,523.0],["2008-12-04",52.8,56.4,52.8,56.4,288.0],["2008-12-05",58.8,58.8,56.4,58.8,234.0],["2008-12-08",58.8,60.0,57.6,60.0,230.0],["2008-12-09",60.0,63.6,60.0,60.0,348.0],["2008-12-10",63.6,63.6,57.6,63.6,511.0],["2008-12-11",64.8,76.8,62.4,66.0,1339.0],["2008-12-12",75.6,75.6,63.6,67.2,248.0],["2008-12-15",72.0,72.0,60.0,64.8,318.0],["2008-12-16",64.8,64.8,60.0,61.2,580.0],["2008-12-17",60.0,63.6,60.0,63.6,230.0],["2008-12-18",60.0,62.4,60.0,61.2,675.0],["2008-12-19",61.2,61.2,61.2,61.2,23.0],["2008-12-22",62.4,64.8,60.0,61.2,535.0],["2008-12-23",60.0,60.0,60.0,60.0,21.0],["2008-12-24",61.2,61.2,60.0,60.0,103.0],["2008-12-26",60.0,61.2,50.4,61.2,67.0],["2008-12-29",61.2,61.2,57.6,61.2,277.0],["2008-12-30",61.2,61.2,57.6,61.2,63.0],["2008-12-31",58.8,58.8,54.0,56.4,278.0],["2009-01-02",57.6,64.8,55.2,64.8,253.0],["2009-01-05",57.6,61.2,57.6,61.2,63.0],["2009-01-06",61.2,61.2,61.2,61.2,258.0],["2009-01-07",61.2,63.6,61.2,62.4,107.0],["2009-01-08",62.4,62.4,60.0,60.0,293.0],["2009-01-09",60.0,60.0,52.8,60.0,196.0],["2009-01-12",52.8,55.2,50.4,51.6,488.0],["2009-01-13",54.0,54.0,51.6,51.6,28.0],["2009-01-14",51.6,51.6,51.6,51.6,98.0],["2009-01-15",54.0,54.0,51.6,51.6,175.0],["2009-01-16",52.8,52.8,52.8,52.8,83.0],["2009-01-20",52.8,54.0,50.4,51.6,402.0],["2009-01-21",51.6,51.6,51.6,51.6,342.0],["2009-01-22",50.4,50.4,48.0,50.4,333.0],["2009-01-23",48.0,50.4,46.8,48.0,387.0],["2009-01-26",48.0,52.8,48.0,52.8,225.0],["2009-01-27",49.2,51.6,49.2,49.2,457.0],["2009-01-28",49.2,51.6,49.2,50.4,217.0],["2009-01-29",50.4,50.4,50.4,50.4,113.0],["2009-01-30",52.8,54.0,51.6,51.6,275.0],["2009-02-02",51.6,60.0,51.6,60.0,337.0],["2009-02-03",60.0,78.0,54.0,61.2,383.0],["2009-02-04",57.6,61.2,57.6,58.8,288.0],["2009-02-05",58.8,60.0,58.8,60.0,167.0],["2009-02-06",61.2,72.0,61.2,66.0,738.0],["2009-02-09",66.0,68.4,63.6,63.6,142.0],["2009-02-10",60.0,61.2,58.8,58.8,340.0],["2009-02-11",66.0,66.0,66.0,66.0,4.0],["2009-02-12",57.6,60.0,57.6,60.0,174.0],["2009-02-13",60.0,60.0,57.6,57.6,104.0],["2009-02-17",60.0,60.0,54.0,56.4,278.0],["2009-02-18",54.0,54.0,43.2,45.6,741.0],["2009-02-19",48.0,49.2,46.8,46.8,178.0],["2009-02-20",46.8,46.8,42.0,42.0,608.0],["2009-02-23",42.0,48.0,36.0,48.0,638.0],["2009-02-24",40.8,48.0,40.8,48.0,103.0],["2009-02-25",48.0,54.0,48.0,49.2,294.0],["2009-02-26",46.8,52.8,46.8,52.8,133.0],["2009-02-27",52.8,52.8,52.8,52.8,0.0],["2009-03-02",44.4,45.6,44.4,45.6,37.0],["2009-03-03",45.6,45.6,45.6,45.6,43.0],["2009-03-04",49.2,51.6,45.6,49.2,152.0],["2009-03-05",48.0,51.6,48.0,51.6,43.0],["2009-03-06",51.6,51.6,44.4,45.6,361.0],["2009-03-09",43.2,46.8,39.6,39.6,426.0],["2009-03-10",39.6,42.0,39.6,42.0,293.0],["2009-03-11",42.0,42.0,39.6,39.6,88.0],["2009-03-12",42.0,42.0,42.0,42.0,242.0],["2009-03-13",42.0,43.2,39.6,42.0,303.0],["2009-03-16",42.0,48.0,42.0,48.0,313.0],["2009-03-17",46.8,50.4,46.8,48.0,435.0],["2009-03-18",45.6,50.4,45.6,48.0,538.0],["2009-03-19",49.2,52.8,48.0,50.4,1205.0],["2009-03-20",52.8,61.2,52.8,60.0,734.0],["2009-03-23",60.0,60.0,56.4,60.0,40.0],["2009-03-24",60.0,66.0,56.4,63.6,371.0],["2009-03-25",63.6,68.4,62.4,63.6,195.0],["2009-03-26",62.4,62.4,56.4,62.4,90.0],["2009-03-27",62.4,68.4,62.4,66.0,1034.0],["2009-03-30",64.8,64.8,56.4,56.4,118.0],["2009-03-31",66.0,66.0,56.4,64.8,72.0],["2009-04-01",64.8,66.0,60.0,66.0,200.0],["2009-04-02",69.6,70.8,56.4,66.0,389.0],["2009-04-03",56.4,62.4,56.4,57.6,175.0],["2009-04-06",57.6,60.0,56.4,56.4,543.0],["2009-04-07",60.0,60.0,54.0,54.0,383.0],["2009-04-08",57.6,57.6,55.2,56.4,521.0],["2009-04-09",56.4,57.6,54.0,57.6,386.0],["2009-04-13",56.4,58.8,49.2,49.2,306.0],["2009-04-14",56.4,66.0,56.4,61.2,1189.0],["2009-04-15",63.6,72.0,63.6,64.8,859.0],["2009-04-16",66.0,66.0,63.6,63.6,27.0],["2009-04-17",63.6,67.2,61.2,61.2,148.0],["2009-04-20",62.4,69.6,50.4,58.8,611.0],["2009-04-21",56.4,57.6,52.8,52.8,293.0],["2009-04-22",56.4,56.4,51.6,54.0,543.0],["2009-04-23",54.0,58.8,51.6,58.8,478.0],["2009-04-24",61.2,61.2,60.0,60.0,63.0],["2009-04-27",58.8,58.8,55.2,57.6,338.0],["2009-04-28",60.0,60.0,60.0,60.0,92.0],["2009-04-29",60.0,60.0,52.8,57.6,485.0],["2009-04-30",60.0,67.2,60.0,60.0,358.0],["2009-05-01",67.2,67.2,64.8,67.2,28.0],["2009-05-04",61.2,70.8,60.0,60.0,228.0],["2009-05-05",61.2,66.0,61.2,66.0,388.0],["2009-05-06",60.0,72.0,60.0,62.4,757.0],["2009-05-07",64.8,69.6,62.4,62.4,936.0],["2009-05-08",62.4,72.0,62.4,70.8,524.0],["2009-05-11",72.0,73.2,64.8,72.0,640.0],["2009-05-12",72.0,75.6,70.8,75.6,502.0],["2009-05-13",75.6,75.6,68.4,72.0,194.0],["2009-05-14",72.0,76.8,70.8,72.0,1008.0],["2009-05-15",72.0,72.0,72.0,72.0,77.0],["2009-05-18",78.0,104.4,78.0,88.8,3188.0],["2009-05-19",96.0,98.4,92.4,96.0,1032.0],["2009-05-20",108.0,108.0,96.0,96.0,1440.0],["2009-05-21",102.0,102.0,96.0,98.4,256.0],["2009-05-22",102.0,108.0,98.4,98.4,663.0],["2009-05-26",102.0,108.0,90.0,91.2,653.0],["2009-05-27",91.2,96.0,84.0,93.6,160.0],["2009-05-28",90.0,90.0,81.6,84.0,527.0],["2009-05-29",80.4,90.0,80.4,81.6,284.0],["2009-06-01",82.8,90.0,81.6,90.0,408.0],["2009-06-02",84.0,88.8,84.0,88.8,13.0],["2009-06-03",84.0,86.4,84.0,84.0,214.0],["2009-06-04",81.6,84.0,75.6,78.0,535.0],["2009-06-05",74.4,78.0,72.0,78.0,71.0],["2009-06-08",78.0,82.8,74.4,81.6,205.0],["2009-06-09",78.0,81.6,78.0,81.6,207.0],["2009-06-10",78.0,78.0,72.0,74.4,419.0],["2009-06-11",74.4,75.6,74.4,75.6,335.0],["2009-06-12",73.2,73.2,61.2,61.2,288.0],["2009-06-15",75.6,75.6,66.0,66.0,151.0],["2009-06-16",63.6,66.0,63.6,66.0,93.0],["2009-06-17",64.8,67.2,64.8,67.2,185.0],["2009-06-18",67.2,74.4,67.2,69.6,67.0],["2009-06-19",69.6,69.6,64.8,64.8,119.0],["2009-06-22",64.8,67.2,64.8,67.2,316.0],["2009-06-23",64.8,64.8,64.8,64.8,9.0],["2009-06-24",67.2,72.0,64.8,64.8,452.0],["2009-06-25",61.2,66.0,60.0,60.0,244.0],["2009-06-26",66.0,66.0,62.4,62.4,125.0],["2009-06-29",60.0,63.6,52.8,60.0,278.0],["2009-06-30",55.2,60.0,55.2,56.4,213.0],["2009-07-01",56.4,58.8,52.8,52.8,376.0],["2009-07-02",52.8,56.4,51.6,56.4,1339.0],["2009-07-06",56.4,57.6,55.2,56.4,273.0],["2009-07-07",54.0,54.0,49.2,50.4,424.0],["2009-07-08",49.2,50.4,48.0,50.4,1903.0],["2009-07-09",50.4,60.0,49.2,51.6,1592.0],["2009-07-10",51.6,54.0,51.6,54.0,429.0],["2009-07-13",52.8,54.0,48.0,48.0,669.0],["2009-07-14",48.0,48.0,44.4,44.4,541.0],["2009-07-15",44.4,48.0,44.4,48.0,604.0],["2009-07-16",48.0,49.2,46.8,46.8,568.0],["2009-07-17",48.0,49.2,48.0,48.0,973.0],["2009-07-20",50.4,52.8,49.2,52.8,509.0],["2009-07-21",52.8,52.8,50.4,52.8,413.0],["2009-07-22",52.8,52.8,51.6,52.8,518.0],["2009-07-23",57.6,57.6,51.6,51.6,218.0],["2009-07-24",57.6,57.6,50.4,52.8,569.0],["2009-07-27",52.8,52.8,51.6,52.8,171.0],["2009-07-28",52.8,52.8,50.4,50.4,238.0],["2009-07-29",51.6,51.6,46.8,46.8,417.0],["2009-07-30",48.0,49.2,48.0,49.2,155.0],["2009-07-31",49.2,49.2,49.2,49.2,94.0],["2009-08-03",48.0,48.0,48.0,48.0,35.0],["2009-08-04",49.2,50.4,49.2,50.4,138.0],["2009-08-05",52.8,52.8,51.6,52.8,463.0],["2009-08-06",54.0,55.2,48.0,55.2,753.0],["2009-08-07",55.2,55.2,49.2,49.2,164.0],["2009-08-10",50.4,50.4,49.2,49.2,428.0],["2009-08-11",49.2,55.2,49.2,55.2,161.0],["2009-08-12",55.2,66.0,50.4,64.8,1093.0],["2009-08-13",67.2,67.2,62.4,62.4,362.0],["2009-08-14",62.4,84.0,62.4,84.0,390.0],["2009-08-17",84.0,84.0,60.0,60.0,296.0],["2009-08-18",54.0,60.0,54.0,60.0,330.0],["2009-08-19",66.0,66.0,52.8,60.0,1260.0],["2009-08-20",60.0,60.0,52.8,52.8,248.0],["2009-08-21",57.6,60.0,54.0,57.6,753.0],["2009-08-24",57.6,57.6,52.8,56.4,455.0],["2009-08-25",57.6,63.6,54.0,63.6,312.0],["2009-08-26",66.0,78.0,66.0,66.0,566.0],["2009-08-27",66.0,66.0,56.4,63.6,175.0],["2009-08-28",56.4,63.6,56.4,63.6,478.0],["2009-08-31",66.0,67.2,57.6,60.0,592.0],["2009-09-01",57.6,60.0,56.4,57.6,283.0],["2009-09-02",60.0,60.0,57.6,60.0,224.0],["2009-09-03",63.6,64.8,60.0,64.8,789.0],["2009-09-04",62.4,64.8,60.0,64.8,151.0],["2009-09-08",63.6,63.6,61.2,63.6,297.0],["2009-09-09",63.6,63.6,61.2,63.6,478.0],["2009-09-10",63.6,64.8,60.0,64.8,668.0],["2009-09-11",63.6,63.6,60.0,62.4,441.0],["2009-09-14",60.0,60.0,57.6,60.0,780.0],["2009-09-15",55.2,58.8,54.0,58.8,293.0],["2009-09-16",58.8,62.4,58.8,62.4,928.0],["2009-09-17",62.4,62.4,60.0,60.0,629.0],["2009-09-18",61.2,61.2,58.8,60.0,262.0],["2009-09-21",58.8,60.0,54.0,60.0,218.0],["2009-09-22",56.4,60.0,56.4,60.0,175.0],["2009-09-23",60.0,60.0,56.4,56.4,318.0],["2009-09-24",60.0,60.0,56.4,58.8,484.0],["2009-09-25",58.8,58.8,56.4,56.4,52.0],["2009-09-28",57.6,57.6,56.4,57.6,112.0],["2009-09-29",55.2,57.6,54.0,55.2,538.0],["2009-09-30",55.2,58.8,55.2,58.8,1643.0],["2009-10-01",55.2,57.6,54.0,55.2,450.0],["2009-10-02",54.0,58.8,51.6,58.8,769.0],["2009-10-05",56.4,56.4,55.2,56.4,106.0],["2009-10-06",56.4,56.4,54.0,56.4,808.0],["2009-10-07",56.4,56.4,50.4,51.6,793.0],["2009-10-08",54.0,55.2,50.4,55.2,1328.0],["2009-10-09",55.2,55.2,51.6,54.0,393.0],["2009-10-12",54.0,55.2,50.4,50.4,178.0],["2009-10-13",52.8,54.0,52.8,54.0,411.0],["2009-10-14",54.0,54.0,49.2,50.4,435.0],["2009-10-15",54.0,54.0,51.6,52.8,375.0],["2009-10-16",54.0,54.0,50.4,51.6,244.0],["2009-10-19",54.0,55.2,51.6,51.6,568.0],["2009-10-20",55.2,55.2,49.2,55.2,508.0],["2009-10-21",55.2,55.2,51.6,55.2,306.0],["2009-10-22",55.2,55.2,51.6,55.2,1180.0],["2009-10-23",55.2,60.0,55.2,60.0,967.0],["2009-10-26",62.4,64.8,54.0,54.0,644.0],["2009-10-27",54.0,60.0,51.6,54.0,342.0],["2009-10-28",51.6,54.0,46.8,49.2,915.0],["2009-10-29",54.0,54.0,48.0,51.6,1133.0],["2009-10-30",51.6,51.6,48.0,51.6,1668.0],["2009-11-02",51.6,51.6,49.2,49.2,275.0],["2009-11-03",49.2,54.0,49.2,54.0,44.0],["2009-11-04",49.2,51.6,48.0,49.2,258.0],["2009-11-05",51.6,51.6,48.0,48.0,479.0],["2009-11-06",48.0,51.6,48.0,50.4,388.0],["2009-11-09",51.6,58.8,51.6,54.0,660.0],["2009-11-10",54.0,64.8,52.8,61.2,298.0],["2009-11-11",58.8,61.2,54.0,54.0,338.0],["2009-11-12",51.6,54.0,51.6,54.0,53.0],["2009-11-13",55.2,58.8,55.2,57.6,193.0],["2009-11-16",57.6,58.8,56.4,56.4,192.0],["2009-11-17",56.4,61.2,56.4,60.0,714.0],["2009-11-18",61.2,61.2,55.2,57.6,290.0],["2009-11-19",58.8,60.0,57.6,57.6,1345.0],["2009-11-20",58.8,58.8,55.2,57.6,806.0],["2009-11-23",57.6,57.6,55.2,55.2,232.0],["2009-11-24",55.2,56.4,52.8,56.4,215.0],["2009-11-25",55.2,58.8,55.2,58.8,97.0],["2009-11-27",58.8,58.8,58.8,58.8,0.0],["2009-11-30",58.8,58.8,55.2,55.2,6.0],["2009-12-01",55.2,55.2,52.8,52.8,213.0],["2009-12-02",52.8,52.8,51.6,52.8,646.0],["2009-12-03",51.6,52.8,51.6,51.6,95.0],["2009-12-04",51.6,54.0,51.6,51.6,575.0],["2009-12-07",51.6,51.6,51.6,51.6,50.0],["2009-12-08",51.6,51.6,50.4,51.6,256.0],["2009-12-09",49.2,51.6,49.2,51.6,300.0],["2009-12-10",52.8,52.8,48.0,48.0,142.0],["2009-12-11",51.6,51.6,48.0,50.4,223.0],["2009-12-14",49.2,51.6,49.2,49.2,488.0],["2009-12-15",48.0,49.2,48.0,49.2,613.0],["2009-12-16",48.0,49.2,46.8,46.8,654.0],["2009-12-17",48.0,48.0,46.8,48.0,428.0],["2009-12-18",48.0,48.0,46.8,48.0,142.0],["2009-12-21",49.2,50.4,49.2,49.2,802.0],["2009-12-22",50.4,50.4,45.6,48.0,513.0],["2009-12-23",48.0,48.0,46.8,48.0,193.0],["2009-12-24",49.2,49.2,49.2,49.2,125.0],["2009-12-28",49.2,50.4,45.6,45.6,600.0],["2009-12-29",45.6,49.2,45.6,49.2,303.0],["2009-12-30",48.0,49.2,46.8,48.0,519.0],["2009-12-31",46.8,49.2,46.8,49.2,241.0],["2010-01-04",49.2,52.8,49.2,52.8,340.0],["2010-01-05",52.8,68.4,52.8,63.6,851.0],["2010-01-06",62.4,67.2,60.0,66.0,616.0],["2010-01-07",68.4,72.0,68.4,68.4,707.0],["2010-01-08",69.6,80.4,66.0,80.4,378.0],["2010-01-11",84.0,118.8,68.4,93.6,1052.0],["2010-01-12",93.6,93.6,78.0,88.8,320.0],["2010-01-13",93.6,116.4,88.8,98.4,997.0],["2010-01-14",98.4,118.8,98.4,103.2,765.0],["2010-01-15",117.6,126.0,110.4,110.4,5599.0],["2010-01-19",109.2,124.8,96.0,99.6,3843.0],["2010-01-20",102.0,114.0,100.8,114.0,670.0],["2010-01-21",118.8,120.0,114.0,114.0,903.0],["2010-01-22",114.0,115.2,90.0,96.0,768.0],["2010-01-25",102.0,102.0,96.0,96.0,434.0],["2010-01-26",96.0,102.0,96.0,96.0,708.0],["2010-01-27",97.2,102.0,97.2,97.2,381.0],["2010-01-28",97.2,99.6,90.0,96.0,423.0],["2010-01-29",99.6,99.6,93.6,99.6,238.0],["2010-02-01",91.2,102.0,91.2,102.0,246.0],["2010-02-02",97.2,114.0,97.2,110.4,413.0],["2010-02-03",108.0,108.0,102.0,102.0,232.0],["2010-02-04",99.6,111.6,96.0,111.6,393.0],["2010-02-05",111.6,111.6,111.6,111.6,0.0],["2010-02-08",102.0,102.0,96.0,96.0,525.0],["2010-02-09",83.4,88.2,61.2,87.96,1225.0],["2010-02-10",88.2,102.0,88.2,102.0,317.0],["2010-02-11",114.0,114.0,96.0,111.0,308.0],["2010-02-12",76.8,94.8,60.0,94.8,2908.0],["2010-02-16",89.88,89.88,89.28,89.28,17.0],["2010-02-17",72.0,72.12,66.0,72.0,158.0],["2010-02-18",69.0,69.6,66.0,66.0,417.0],["2010-02-19",66.0,69.6,66.0,67.56,683.0],["2010-02-22",67.8,67.92,61.2,61.2,533.0],["2010-02-23",63.6,63.6,60.6,63.6,75.0],["2010-02-24",63.6,63.6,60.0,60.0,1008.0],["2010-02-25",47.28,47.28,30.0,30.24,20892.0],["2010-02-26",30.6,31.8,30.6,31.8,2958.0],["2010-03-01",31.8,31.8,30.24,30.24,2967.0],["2010-03-02",30.6,30.6,22.8,27.0,3167.0],["2010-03-03",27.6,27.6,26.4,26.4,1400.0],["2010-03-04",27.12,27.12,27.12,27.12,725.0],["2010-03-05",27.6,27.6,24.24,24.24,1250.0],["2010-03-08",24.24,25.2,24.0,25.2,408.0],["2010-03-09",25.2,27.0,24.0,26.4,825.0],["2010-03-10",24.0,24.0,24.0,24.0,417.0],["2010-03-11",24.0,24.0,24.0,24.0,58.0],["2010-03-12",24.0,24.0,24.0,24.0,8.0],["2010-03-15",24.0,24.0,21.6,23.4,1017.0],["2010-03-16",24.0,24.84,24.0,24.0,1050.0],["2010-03-17",24.12,24.12,23.4,24.12,825.0],["2010-03-18",24.12,24.12,24.12,24.12,1950.0],["2010-03-19",23.4,24.0,23.4,23.4,1042.0],["2010-03-22",23.4,23.52,23.4,23.52,342.0],["2010-03-23",23.52,23.52,22.92,22.92,492.0],["2010-03-24",22.92,22.92,21.0,22.92,667.0],["2010-03-25",21.0,22.8,21.0,21.72,808.0],["2010-03-26",21.0,21.0,18.0,19.8,1008.0],["2010-03-29",19.8,21.6,19.8,21.6,1025.0],["2010-03-30",22.2,22.8,22.2,22.8,692.0],["2010-03-31",24.0,24.0,23.4,23.4,892.0],["2010-04-01",23.04,24.0,23.04,24.0,1167.0],["2010-04-05",23.88,24.0,23.04,23.04,700.0],["2010-04-06",23.04,24.0,23.04,23.64,2342.0],["2010-04-07",23.04,23.4,22.8,22.8,217.0],["2010-04-08",22.8,22.8,22.2,22.2,175.0],["2010-04-09",23.4,23.4,23.4,23.4,708.0],["2010-04-12",23.4,23.4,23.4,23.4,0.0],["2010-04-13",22.2,24.0,19.8,19.8,1258.0],["2010-04-14",22.8,22.8,19.8,19.8,1175.0],["2010-04-15",21.48,24.0,21.48,23.16,9700.0],["2010-04-16",24.0,26.4,22.56,22.8,3458.0],["2010-04-19",23.4,23.88,23.4,23.52,608.0],["2010-04-20",24.48,24.6,24.0,24.0,1558.0],["2010-04-21",24.0,24.0,22.2,23.4,558.0],["2010-04-22",23.76,23.88,23.76,23.88,1000.0],["2010-04-23",23.88,23.88,22.2,22.8,1092.0],["2010-04-26",22.32,22.68,22.32,22.32,667.0],["2010-04-27",22.68,22.92,22.68,22.92,208.0],["2010-04-28",22.92,22.92,21.6,21.84,808.0],["2010-04-29",21.6,23.4,21.0,21.12,1708.0],["2010-04-30",21.12,21.6,21.12,21.6,850.0],["2010-05-03",22.8,22.8,21.6,21.6,100.0],["2010-05-04",21.6,21.6,21.0,21.6,175.0],["2010-05-05",22.2,22.2,20.88,21.6,417.0],["2010-05-06",20.4,21.6,20.4,20.4,225.0],["2010-05-07",21.0,21.0,19.8,19.8,2558.0],["2010-05-10",20.4,20.4,19.2,19.32,875.0],["2010-05-11",19.68,22.68,19.68,22.68,317.0],["2010-05-12",22.68,22.8,22.68,22.8,75.0],["2010-05-13",21.6,22.8,21.6,22.8,500.0],["2010-05-14",22.8,22.8,21.72,21.72,83.0],["2010-05-17",21.72,21.72,21.72,21.72,0.0],["2010-05-18",22.8,22.8,22.8,22.8,75.0],["2010-05-19",22.8,22.8,22.8,22.8,92.0],["2010-05-20",21.72,21.72,21.72,21.72,208.0],["2010-05-21",22.68,22.68,22.68,22.68,125.0],["2010-05-24",19.92,22.08,19.92,21.6,450.0],["2010-05-25",20.64,20.64,19.92,19.92,317.0],["2010-05-26",20.4,21.36,20.4,20.4,208.0],["2010-05-27",20.16,20.16,20.16,20.16,42.0],["2010-05-28",20.4,20.4,20.4,20.4,325.0],["2010-06-01",20.04,20.16,20.04,20.16,233.0],["2010-06-02",20.04,20.04,16.8,16.8,1042.0],["2010-06-03",16.8,19.2,16.8,18.24,683.0],["2010-06-04",18.24,18.24,18.0,18.0,208.0],["2010-06-07",17.04,17.04,17.04,17.04,42.0],["2010-06-08",18.0,18.0,16.8,16.8,183.0],["2010-06-09",16.8,16.8,16.2,16.2,300.0],["2010-06-10",16.8,17.4,16.8,17.4,75.0],["2010-06-11",16.8,17.4,16.8,17.4,242.0],["2010-06-14",18.0,18.0,18.0,18.0,942.0],["2010-06-15",17.4,17.4,16.8,16.8,117.0],["2010-06-16",17.4,17.4,17.4,17.4,67.0],["2010-06-17",17.4,17.4,17.4,17.4,175.0],["2010-06-18",17.4,17.4,16.44,16.44,308.0],["2010-06-21",16.44,16.44,16.44,16.44,0.0],["2010-06-22",17.4,17.4,16.44,16.44,125.0],["2010-06-23",16.44,16.44,16.44,16.44,0.0],["2010-06-24",16.68,16.68,16.2,16.2,542.0],["2010-06-25",16.2,16.8,16.2,16.8,375.0],["2010-06-28",16.8,18.0,15.72,16.2,1783.0],["2010-06-29",16.2,16.2,16.2,16.2,83.0],["2010-06-30",15.72,15.72,15.72,15.72,117.0],["2010-07-01",15.84,15.84,15.84,15.84,17.0],["2010-07-02",15.84,15.84,15.84,15.84,0.0],["2010-07-06",15.84,15.84,15.84,15.84,0.0],["2010-07-07",16.2,16.2,16.2,16.2,33.0],["2010-07-08",16.2,16.2,16.2,16.2,0.0],["2010-07-09",16.2,16.2,16.2,16.2,300.0],["2010-07-12",16.2,16.2,16.2,16.2,0.0],["2010-07-13",15.96,15.96,15.96,15.96,33.0],["2010-07-14",15.96,15.96,15.96,15.96,308.0],["2010-07-15",15.24,15.24,11.04,12.12,2783.0],["2010-07-16",10.92,11.04,10.92,11.04,133.0],["2010-07-19",13.8,13.8,13.8,13.8,42.0],["2010-07-20",13.8,13.8,13.8,13.8,0.0],["2010-07-21",10.92,10.92,10.92,10.92,125.0],["2010-07-22",12.0,12.0,10.56,10.92,383.0],["2010-07-23",10.92,10.92,10.92,10.92,17.0],["2010-07-26",11.76,12.36,11.76,11.76,242.0],["2010-07-27",12.12,12.36,12.12,12.36,292.0],["2010-07-28",12.96,13.8,12.6,13.8,275.0],["2010-07-29",15.6,16.2,14.64,16.08,492.0],["2010-07-30",16.2,18.0,16.2,16.2,658.0],["2010-08-02",16.44,16.8,16.44,16.8,75.0],["2010-08-03",17.52,18.0,17.52,18.0,375.0],["2010-08-04",18.0,18.0,16.44,16.44,108.0],["2010-08-05",17.4,17.4,17.4,17.4,25.0],["2010-08-06",17.4,17.4,17.4,17.4,267.0],["2010-08-09",17.4,17.4,17.4,17.4,8.0],["2010-08-10",15.6,15.6,9.0,9.0,20183.0],["2010-08-11",9.6,10.32,8.88,8.88,7117.0],["2010-08-12",9.0,9.6,8.16,8.16,4025.0],["2010-08-13",8.4,9.6,8.16,8.88,6483.0],["2010-08-16",8.64,9.0,8.52,8.64,1742.0],["2010-08-17",8.64,10.92,8.64,9.0,3308.0],["2010-08-18",9.0,10.2,8.88,10.2,6850.0],["2010-08-19",10.56,10.56,9.6,9.6,1417.0],["2010-08-20",9.6,9.6,8.64,8.64,567.0],["2010-08-23",9.0,9.0,8.64,9.0,225.0],["2010-08-24",8.4,8.4,8.4,8.4,683.0],["2010-08-25",8.52,8.52,8.52,8.52,342.0],["2010-08-26",8.52,8.52,8.04,8.28,1425.0],["2010-08-27",8.4,8.4,8.4,8.4,667.0],["2010-08-30",9.0,9.0,8.64,9.0,1342.0],["2010-08-31",8.88,8.88,8.52,8.64,2350.0],["2010-09-01",8.4,8.4,8.04,8.4,542.0],["2010-09-02",8.4,8.88,8.4,8.64,5150.0],["2010-09-03",8.76,9.36,8.4,9.24,6750.0],["2010-09-07",9.0,9.24,9.0,9.24,3317.0],["2010-09-08",9.24,10.2,9.24,9.48,10958.0],["2010-09-09",9.48,9.6,9.48,9.6,1625.0],["2010-09-10",9.6,9.6,9.36,9.36,1817.0],["2010-09-13",9.36,10.56,9.36,9.6,2683.0],["2010-09-14",9.36,9.6,8.4,8.4,7350.0],["2010-09-15",8.4,8.88,7.92,7.92,5975.0],["2010-09-16",8.4,8.4,8.28,8.4,1667.0],["2010-09-17",8.4,8.4,8.4,8.4,1050.0],["2010-09-20",8.28,8.4,8.28,8.4,2608.0],["2010-09-21",8.88,9.0,8.52,8.76,4600.0],["2010-09-22",8.76,9.0,8.76,9.0,7008.0],["2010-09-23",9.0,9.6,9.0,9.48,1808.0],["2010-09-24",10.2,10.2,9.6,9.6,2125.0],["2010-09-27",10.2,10.2,9.36,9.36,3367.0],["2010-09-28",9.6,9.6,9.0,9.0,1750.0],["2010-09-29",8.76,9.6,8.76,9.6,2400.0],["2010-09-30",9.0,9.6,9.0,9.12,742.0],["2010-10-01",9.6,9.6,9.36,9.6,125.0],["2010-10-04",9.6,9.6,9.12,9.6,3542.0],["2010-10-05",9.6,9.6,8.52,8.64,3117.0],["2010-10-06",7.8,9.12,7.8,8.04,2850.0],["2010-10-07",8.04,8.04,8.04,8.04,408.0],["2010-10-08",8.88,8.88,8.16,8.16,1550.0],["2010-10-11",8.16,8.16,8.16,8.16,0.0],["2010-10-12",9.0,11.4,9.0,9.0,858.0],["2010-10-13",9.0,9.0,8.88,8.88,167.0],["2010-10-14",9.12,9.48,9.12,9.24,1767.0],["2010-10-15",9.24,9.48,8.52,9.48,1533.0],["2010-10-18",9.48,9.48,8.64,9.0,1125.0],["2010-10-19",8.52,9.0,8.52,9.0,2300.0],["2010-10-20",9.0,9.0,8.88,8.88,2075.0],["2010-10-21",8.88,8.88,8.64,8.64,267.0],["2010-10-22",8.52,9.0,8.52,8.88,5275.0],["2010-10-25",8.88,9.12,8.88,9.12,1375.0],["2010-10-26",9.0,9.0,9.0,9.0,1200.0],["2010-10-27",9.12,9.12,8.52,9.0,2442.0],["2010-10-28",8.52,8.88,8.52,8.64,2917.0],["2010-10-29",8.88,8.88,8.88,8.88,517.0],["2010-11-01",8.88,8.88,8.88,8.88,1250.0],["2010-11-02",8.88,8.88,8.64,8.88,600.0],["2010-11-03",8.88,8.88,8.88,8.88,208.0],["2010-11-04",8.64,8.88,8.64,8.88,492.0],["2010-11-05",8.64,8.88,8.64,8.76,2233.0],["2010-11-08",8.64,9.0,8.64,8.88,2550.0],["2010-11-09",8.64,9.0,8.64,9.0,2267.0],["2010-11-10",8.64,9.0,8.64,9.0,1333.0],["2010-11-11",8.64,8.64,8.64,8.64,525.0],["2010-11-12",8.64,8.88,8.64,8.64,1425.0],["2010-11-15",8.76,8.88,8.64,8.64,3342.0],["2010-11-16",8.64,8.76,8.64,8.76,2625.0],["2010-11-17",8.52,8.64,8.52,8.52,1775.0],["2010-11-18",8.52,8.76,8.52,8.76,1692.0],["2010-11-19",8.76,8.76,8.4,8.76,1250.0],["2010-11-22",7.92,8.4,7.92,8.04,2392.0],["2010-11-23",8.04,8.4,8.04,8.4,1358.0],["2010-11-24",8.4,8.4,8.4,8.4,25.0],["2010-11-26",8.04,8.04,8.04,8.04,8.0],["2010-11-29",8.04,8.4,7.92,8.28,2667.0],["2010-11-30",8.28,8.4,7.44,8.04,4808.0],["2010-12-01",7.8,8.16,7.8,8.16,1942.0],["2010-12-02",8.16,8.16,8.16,8.16,325.0],["2010-12-03",8.88,8.88,7.44,8.4,1783.0],["2010-12-06",8.16,8.4,7.8,8.28,2083.0],["2010-12-07",8.28,8.4,7.8,8.28,3992.0],["2010-12-08",8.16,8.28,7.8,7.8,1617.0],["2010-12-09",7.92,8.16,7.92,8.04,2842.0],["2010-12-10",8.04,8.04,6.96,7.32,5117.0],["2010-12-13",7.32,7.92,7.32,7.32,1508.0],["2010-12-14",7.8,7.8,7.32,7.8,1225.0],["2010-12-15",7.92,7.92,7.8,7.8,708.0],["2010-12-16",7.8,8.4,7.8,8.4,1025.0],["2010-12-17",8.4,8.4,7.8,8.04,1100.0],["2010-12-20",7.8,7.8,6.36,7.2,3400.0],["2010-12-21",7.44,7.44,5.16,6.36,3783.0],["2010-12-22",5.16,6.6,5.16,6.24,2317.0],["2010-12-23",6.0,6.6,6.0,6.6,1475.0],["2010-12-27",6.6,7.2,6.6,7.2,2925.0],["2010-12-28",6.6,7.2,6.6,6.84,800.0],["2010-12-29",6.72,7.2,6.72,7.2,1708.0],["2010-12-30",6.72,6.84,6.12,6.72,11783.0],["2010-12-31",6.72,7.2,6.6,7.2,5817.0],["2011-01-03",7.32,8.4,7.32,7.44,9917.0],["2011-01-04",7.68,7.8,6.96,7.56,6825.0],["2011-01-05",7.2,7.44,6.96,7.08,3450.0],["2011-01-06",7.2,7.2,6.12,6.12,2125.0],["2011-01-07",6.6,7.8,6.6,7.8,19300.0],["2011-01-10",8.64,10.8,7.56,9.6,33183.0],["2011-01-11",10.8,11.4,9.6,9.84,10808.0],["2011-01-12",10.32,10.32,9.84,9.84,3675.0],["2011-01-13",9.96,11.4,9.96,10.32,7658.0],["2011-01-14",11.4,11.4,10.8,10.8,3142.0],["2011-01-18",11.16,11.88,10.8,11.4,15067.0],["2011-01-19",12.0,13.44,12.0,13.44,12858.0],["2011-01-20",13.68,13.8,11.4,11.88,10217.0],["2011-01-21",11.88,12.6,11.52,12.48,9000.0],["2011-01-24",12.6,15.36,12.6,15.0,14300.0],["2011-01-25",15.36,16.2,14.4,14.76,14750.0],["2011-01-26",14.4,14.64,12.48,12.48,10342.0],["2011-01-27",12.48,12.72,11.4,12.6,9592.0],["2011-01-28",12.84,12.96,12.0,12.0,7058.0],["2011-01-31",12.36,12.36,11.64,12.0,4850.0],["2011-02-01",10.92,12.24,10.92,12.24,4208.0],["2011-02-02",12.24,12.24,11.4,11.4,6683.0],["2011-02-03",11.4,11.64,11.04,11.4,3633.0],["2011-02-04",11.64,12.0,11.4,11.4,2783.0],["2011-02-07",11.4,11.64,11.04,11.04,6225.0],["2011-02-08",11.04,12.0,10.8,10.92,15583.0],["2011-02-09",11.04,11.4,11.04,11.04,18350.0],["2011-02-10",10.92,11.4,10.92,11.04,17633.0],["2011-02-11",10.92,11.04,10.92,11.04,8292.0],["2011-02-14",11.04,11.04,10.92,11.04,2525.0],["2011-02-15",11.04,11.04,10.8,10.8,9575.0],["2011-02-16",10.8,10.8,10.68,10.8,12200.0],["2011-02-17",10.8,10.8,10.8,10.8,16917.0],["2011-02-18",10.8,14.28,10.8,14.28,18433.0],["2011-02-22",14.28,16.8,14.04,15.0,16692.0],["2011-02-23",15.24,15.36,13.2,13.8,4758.0],["2011-02-24",13.8,13.8,12.72,13.2,1225.0],["2011-02-25",13.44,15.6,13.44,14.4,4500.0],["2011-02-28",15.0,16.44,14.4,16.2,3283.0],["2011-03-01",16.56,16.8,15.0,15.6,5583.0],["2011-03-02",15.6,15.6,14.4,14.4,5808.0],["2011-03-03",14.4,16.32,14.4,15.6,3975.0],["2011-03-04",16.44,19.2,16.44,18.72,14708.0],["2011-03-07",18.6,20.28,18.48,19.32,14233.0],["2011-03-08",19.2,19.32,18.36,19.2,1925.0],["2011-03-09",19.2,20.28,18.6,20.28,2450.0],["2011-03-10",19.8,20.28,18.24,18.6,7525.0],["2011-03-11",18.24,19.2,18.0,18.6,6433.0],["2011-03-14",18.36,19.08,18.36,18.72,1017.0],["2011-03-15",18.36,18.36,16.8,16.8,5742.0],["2011-03-16",17.28,17.28,16.8,16.8,4408.0],["2011-03-17",17.76,17.76,15.6,16.2,6308.0],["2011-03-18",16.32,18.6,16.2,18.6,1592.0],["2011-03-21",17.4,18.36,16.2,16.2,3775.0],["2011-03-22",17.4,17.4,17.04,17.4,3942.0],["2011-03-23",16.92,17.28,16.92,16.92,933.0],["2011-03-24",17.04,18.0,17.04,17.16,3017.0],["2011-03-25",17.04,17.04,16.8,16.8,1850.0],["2011-03-28",18.0,18.48,17.4,18.36,3917.0],["2011-03-29",17.76,18.6,17.76,17.88,2967.0],["2011-03-30",18.0,18.0,17.4,17.52,2050.0],["2011-03-31",17.88,17.88,15.96,16.8,6950.0],["2011-04-01",16.2,16.8,15.0,16.8,4567.0],["2011-04-04",16.8,18.6,16.8,18.0,2492.0],["2011-04-05",18.12,18.12,16.8,16.8,2350.0],["2011-04-06",19.2,19.2,15.0,15.96,8158.0],["2011-04-07",18.0,18.0,15.6,15.6,3450.0],["2011-04-08",15.72,15.84,15.24,15.48,4183.0],["2011-04-11",15.6,16.8,15.0,16.8,3800.0],["2011-04-12",16.56,16.56,15.0,15.24,575.0],["2011-04-13",16.56,16.56,16.2,16.56,450.0],["2011-04-14",16.56,16.56,16.2,16.56,442.0],["2011-04-15",16.56,17.76,16.56,17.76,1358.0],["2011-04-18",16.8,17.4,16.8,17.4,733.0],["2011-04-19",17.4,17.4,15.36,15.6,5333.0],["2011-04-20",15.72,17.04,15.72,17.04,33.0],["2011-04-21",16.2,16.8,16.2,16.68,1700.0],["2011-04-25",16.68,16.68,15.72,16.2,592.0],["2011-04-26",15.84,16.2,15.84,15.96,1033.0],["2011-04-27",16.2,16.32,15.6,16.08,3092.0],["2011-04-28",15.6,16.08,15.0,15.96,1300.0],["2011-04-29",15.72,15.72,11.4,11.64,44833.0],["2011-05-02",12.0,12.0,11.52,11.52,14858.0],["2011-05-03",12.0,12.0,10.44,11.04,7667.0],["2011-05-04",11.16,11.16,10.44,10.92,6583.0],["2011-05-05",10.92,11.76,10.56,11.04,8283.0],["2011-05-06",11.04,11.28,10.56,10.8,5083.0],["2011-05-09",10.8,10.8,10.56,10.8,4250.0],["2011-05-10",10.8,11.04,10.56,10.92,5192.0],["2011-05-11",11.64,11.64,10.68,11.04,3050.0],["2011-05-12",11.4,11.88,10.68,11.88,2942.0],["2011-05-13",12.0,12.0,11.4,11.88,4025.0],["2011-05-16",12.0,12.0,12.0,12.0,17.0],["2011-05-17",12.0,12.0,10.44,11.88,2092.0],["2011-05-18",12.0,12.0,10.8,11.4,6325.0],["2011-05-19",11.64,11.64,10.68,10.8,6433.0],["2011-05-20",10.32,11.04,10.32,11.04,383.0],["2011-05-23",10.56,11.16,10.56,11.16,3617.0],["2011-05-24",10.8,11.16,10.8,10.8,558.0],["2011-05-25",11.04,11.16,10.8,11.16,4608.0],["2011-05-26",11.4,11.4,10.92,11.4,6658.0],["2011-05-27",11.28,11.4,10.8,10.8,9867.0],["2011-05-31",10.8,10.8,10.44,10.8,3692.0],["2011-06-01",10.2,11.04,10.2,10.8,4442.0],["2011-06-02",10.8,11.04,10.68,10.8,2842.0],["2011-06-03",10.8,11.04,10.2,10.8,1458.0],["2011-06-06",10.8,11.04,10.8,11.04,1658.0],["2011-06-07",10.8,11.16,10.44,10.8,3983.0],["2011-06-08",11.16,11.16,10.68,10.8,2342.0],["2011-06-09",11.04,11.16,10.44,10.92,2750.0],["2011-06-10",10.8,10.8,10.44,10.8,3667.0],["2011-06-13",10.8,11.4,10.68,10.68,2108.0],["2011-06-14",10.8,11.4,10.8,10.8,4167.0],["2011-06-15",10.8,11.28,10.8,11.28,7375.0],["2011-06-16",10.8,11.16,10.8,10.8,2625.0],["2011-06-17",10.8,10.92,10.68,10.8,6958.0],["2011-06-20",10.8,10.8,10.32,10.32,2508.0],["2011-06-21",10.68,11.04,10.68,11.04,5225.0],["2011-06-22",11.28,11.28,11.04,11.28,1675.0],["2011-06-23",11.28,11.28,11.16,11.16,2208.0],["2011-06-24",11.28,12.0,11.16,12.0,10833.0],["2011-06-27",12.0,14.16,12.0,13.44,11858.0],["2011-06-28",13.8,14.4,13.32,13.32,3083.0],["2011-06-29",13.2,14.04,13.2,13.8,6975.0],["2011-06-30",14.04,14.4,13.8,14.28,4250.0],["2011-07-01",14.76,14.76,13.8,14.4,11725.0],["2011-07-05",14.16,14.76,14.16,14.64,14592.0],["2011-07-06",14.64,15.6,14.64,15.0,2800.0],["2011-07-07",15.48,18.0,14.4,16.8,20492.0],["2011-07-08",17.04,18.6,17.04,18.6,9517.0],["2011-07-11",18.36,20.76,16.8,18.0,12425.0],["2011-07-12",18.84,18.84,16.8,16.8,11225.0],["2011-07-13",16.92,17.88,16.92,17.76,4867.0],["2011-07-14",18.12,18.12,16.8,17.4,11450.0],["2011-07-15",17.4,17.76,16.8,16.92,5250.0],["2011-07-18",17.04,17.28,16.8,17.04,2733.0],["2011-07-19",16.56,16.8,16.2,16.8,4200.0],["2011-07-20",17.16,17.16,15.84,16.2,14408.0],["2011-07-21",16.2,16.56,15.6,15.6,3717.0],["2011-07-22",15.6,17.4,15.6,17.4,5608.0],["2011-07-25",16.56,16.56,15.12,15.6,6117.0],["2011-07-26",15.36,16.8,15.36,16.2,2650.0],["2011-07-27",15.6,15.72,15.36,15.36,2792.0],["2011-07-28",15.6,15.6,15.0,15.0,4125.0],["2011-07-29",14.4,15.12,13.2,14.76,5308.0],["2011-08-01",13.92,15.6,13.56,15.0,4050.0],["2011-08-02",15.24,16.8,14.76,14.76,1967.0],["2011-08-03",14.64,15.0,14.4,14.64,4125.0],["2011-08-04",14.4,14.4,13.56,14.4,1517.0],["2011-08-05",14.16,14.16,13.68,14.04,3642.0],["2011-08-08",13.2,13.32,11.52,12.0,3550.0],["2011-08-09",12.6,13.08,12.0,13.08,2008.0],["2011-08-10",13.08,13.08,13.08,13.08,0.0],["2011-08-11",13.08,13.08,12.0,13.08,4517.0],["2011-08-12",13.08,13.68,13.08,13.2,7692.0],["2011-08-15",12.12,13.44,12.12,12.72,6275.0],["2011-08-16",12.84,13.32,12.84,12.84,1008.0],["2011-08-17",13.2,13.2,12.36,12.6,792.0],["2011-08-18",13.2,13.2,12.0,12.6,6167.0],["2011-08-19",12.36,12.6,12.24,12.36,2950.0],["2011-08-22",12.96,13.2,12.12,12.24,3625.0],["2011-08-23",12.24,12.6,12.24,12.6,2067.0],["2011-08-24",12.6,12.96,12.36,12.36,4175.0],["2011-08-25",12.24,12.24,12.0,12.24,2375.0],["2011-08-26",12.0,12.0,12.0,12.0,1850.0],["2011-08-29",12.12,12.96,12.12,12.6,9967.0],["2011-08-30",12.84,13.2,12.6,12.6,19775.0],["2011-08-31",13.2,13.2,12.6,13.2,6950.0],["2011-09-01",13.2,13.2,12.72,12.72,3342.0],["2011-09-02",12.6,13.08,12.6,13.08,842.0],["2011-09-06",12.6,13.2,12.36,13.2,2158.0],["2011-09-07",13.32,14.4,13.32,13.8,1975.0],["2011-09-08",14.4,14.4,13.2,13.2,1525.0],["2011-09-09",13.8,13.8,12.6,12.6,5067.0],["2011-09-12",12.84,13.8,12.84,13.8,1625.0],["2011-09-13",13.8,14.4,13.2,14.28,3842.0],["2011-09-14",14.4,14.88,13.92,14.16,2283.0],["2011-09-15",14.16,15.6,14.16,15.48,7067.0],["2011-09-16",15.48,16.2,15.0,15.6,3575.0],["2011-09-19",15.96,16.8,15.12,16.8,5917.0],["2011-09-20",17.4,17.88,15.24,15.24,5225.0],["2011-09-21",15.36,15.48,14.52,14.52,5075.0],["2011-09-22",15.0,15.0,13.92,14.28,3183.0],["2011-09-23",14.76,14.76,13.8,14.64,450.0],["2011-09-26",14.64,14.64,13.8,14.04,1383.0],["2011-09-27",14.4,14.52,13.8,13.8,4800.0],["2011-09-28",14.16,14.28,12.72,12.72,1558.0],["2011-09-29",13.2,13.92,13.08,13.8,5425.0],["2011-09-30",13.2,14.04,13.08,13.8,5675.0],["2011-10-03",13.8,13.8,12.0,12.0,2483.0],["2011-10-04",12.12,12.72,10.56,12.0,22633.0],["2011-10-05",12.0,13.2,12.0,13.2,2942.0],["2011-10-06",13.2,13.2,12.96,13.2,3483.0],["2011-10-07",12.48,13.68,10.2,13.68,4350.0],["2011-10-10",13.2,13.68,13.2,13.68,642.0],["2011-10-11",13.2,13.56,12.96,13.2,2100.0],["2011-10-12",13.68,13.68,13.2,13.2,1317.0],["2011-10-13",12.72,12.72,12.72,12.72,83.0],["2011-10-14",13.08,13.08,12.6,12.6,1042.0],["2011-10-17",12.6,12.84,11.52,11.52,942.0],["2011-10-18",11.52,13.56,11.52,13.56,10592.0],["2011-10-19",13.2,13.44,12.12,13.32,60083.0],["2011-10-20",13.2,13.2,12.84,13.08,525.0],["2011-10-21",13.08,13.08,12.96,12.96,833.0],["2011-10-24",12.96,12.96,12.84,12.84,608.0],["2011-10-25",12.84,13.2,12.84,12.96,4608.0],["2011-10-26",13.08,13.08,12.72,12.96,2592.0],["2011-10-27",12.72,13.08,12.72,13.08,450.0],["2011-10-28",13.2,13.2,11.4,12.12,2900.0],["2011-10-31",11.88,12.48,11.88,12.48,1175.0],["2011-11-01",12.6,12.6,12.36,12.36,700.0],["2011-11-02",11.4,12.96,11.4,12.96,233.0],["2011-11-03",12.0,12.24,11.88,11.88,1417.0],["2011-11-04",11.88,11.88,11.88,11.88,0.0],["2011-11-07",14.88,14.88,11.4,11.4,1542.0],["2011-11-08",11.4,12.12,11.04,11.16,817.0],["2011-11-09",11.4,11.4,11.4,11.4,108.0],["2011-11-10",11.16,11.16,10.92,10.92,2975.0],["2011-11-11",11.4,11.4,10.08,10.44,3350.0],["2011-11-14",10.68,11.4,10.2,11.04,1642.0],["2011-11-15",10.32,11.04,8.88,9.6,12033.0],["2011-11-16",9.72,10.8,9.72,10.2,2275.0],["2011-11-17",10.68,10.68,9.6,10.2,3292.0],["2011-11-18",10.2,10.68,9.84,10.68,2258.0],["2011-11-21",10.68,10.68,8.88,8.88,725.0],["2011-11-22",9.6,9.84,9.36,9.84,2125.0],["2011-11-23",9.84,10.68,9.72,10.56,1292.0],["2011-11-25",9.12,10.08,9.12,10.08,25.0],["2011-11-28",10.44,10.8,10.44,10.8,900.0],["2011-11-29",10.08,10.08,9.72,9.72,4592.0],["2011-11-30",9.72,9.96,9.72,9.72,1542.0],["2011-12-01",9.72,10.44,9.6,10.08,942.0],["2011-12-02",10.08,10.08,9.24,9.24,3017.0],["2011-12-05",9.12,9.6,9.12,9.24,1392.0],["2011-12-06",9.0,9.84,9.0,9.84,75.0],["2011-12-07",9.24,9.6,9.24,9.6,942.0],["2011-12-08",9.6,9.84,9.6,9.6,433.0],["2011-12-09",9.0,9.84,9.0,9.84,2542.0],["2011-12-12",9.84,9.84,9.36,9.84,1175.0],["2011-12-13",9.84,9.84,9.36,9.84,1142.0],["2011-12-14",9.24,9.72,8.64,9.24,2167.0],["2011-12-15",9.48,9.48,9.48,9.48,17.0],["2011-12-16",9.0,9.0,8.64,8.88,517.0],["2011-12-19",7.92,9.0,7.92,8.52,1533.0],["2011-12-20",8.52,8.52,8.4,8.4,983.0],["2011-12-21",8.4,8.64,8.4,8.52,1200.0],["2011-12-22",8.64,8.64,8.4,8.4,2850.0],["2011-12-23",8.28,9.0,8.28,9.0,2183.0],["2011-12-27",8.88,9.0,7.8,7.8,2058.0],["2011-12-28",8.64,9.0,8.04,9.0,3150.0],["2011-12-29",8.52,8.64,8.4,8.4,2775.0],["2011-12-30",8.64,8.64,8.04,8.16,4892.0],["2012-01-03",8.52,8.64,8.16,8.64,625.0],["2012-01-04",8.64,8.64,8.16,8.64,3692.0],["2012-01-05",8.64,8.64,8.16,8.64,2292.0],["2012-01-06",8.28,9.0,8.16,9.0,4858.0],["2012-01-09",9.0,9.0,9.0,9.0,0.0],["2012-01-10",9.0,9.24,8.4,9.24,5775.0],["2012-01-11",9.48,10.8,9.36,10.8,3425.0],["2012-01-12",8.88,10.2,8.88,10.2,2317.0],["2012-01-13",10.2,10.2,9.84,9.84,992.0],["2012-01-17",9.84,9.84,9.72,9.84,3450.0],["2012-01-18",9.24,10.2,9.24,10.2,900.0],["2012-01-19",10.2,10.2,9.48,9.6,258.0],["2012-01-20",9.48,9.72,8.76,8.76,1792.0],["2012-01-23",8.76,9.12,8.16,8.76,3533.0],["2012-01-24",9.48,9.6,8.76,8.76,2533.0],["2012-01-25",8.76,8.76,8.64,8.64,425.0],["2012-01-26",8.76,9.0,8.76,9.0,300.0],["2012-01-27",8.4,8.88,8.04,8.88,8317.0],["2012-01-30",8.16,8.64,7.68,8.4,1675.0],["2012-01-31",8.4,8.88,8.4,8.88,267.0],["2012-02-01",8.4,8.4,8.4,8.4,258.0],["2012-02-02",8.76,8.76,7.2,8.64,3275.0],["2012-02-03",8.64,8.64,7.92,7.92,542.0],["2012-02-06",8.52,8.64,8.52,8.64,142.0],["2012-02-07",8.4,8.4,8.4,8.4,33.0],["2012-02-08",7.92,8.76,7.92,8.76,2625.0],["2012-02-09",8.4,8.4,8.16,8.16,1708.0],["2012-02-10",8.16,8.16,8.16,8.16,17.0],["2012-02-13",8.16,8.4,8.16,8.4,925.0],["2012-02-14",8.4,8.52,8.4,8.52,1208.0],["2012-02-15",8.52,8.88,8.16,8.4,1017.0],["2012-02-16",8.4,8.4,8.4,8.4,25.0],["2012-02-17",8.4,8.88,8.4,8.88,942.0],["2012-02-21",7.92,8.4,7.92,8.4,542.0],["2012-02-22",10.2,10.2,7.32,7.92,5583.0],["2012-02-23",8.4,9.24,8.4,9.24,4233.0],["2012-02-24",9.24,9.6,8.76,9.48,2950.0],["2012-02-27",9.48,9.48,8.88,9.36,800.0],["2012-02-28",9.6,9.6,8.52,9.6,2992.0],["2012-02-29",9.6,9.6,9.0,9.0,2358.0],["2012-03-01",9.48,9.6,9.48,9.6,1042.0],["2012-03-02",9.0,9.12,9.0,9.12,525.0],["2012-03-05",9.0,9.36,8.4,8.4,2675.0],["2012-03-06",9.36,9.36,8.4,8.4,1575.0],["2012-03-07",9.0,9.36,8.64,8.64,900.0],["2012-03-08",8.64,8.64,8.64,8.64,0.0],["2012-03-09",8.76,9.0,8.76,9.0,325.0],["2012-03-12",8.4,8.52,8.28,8.4,4125.0],["2012-03-13",8.52,8.52,8.28,8.4,5508.0],["2012-03-14",8.4,8.4,8.4,8.4,617.0],["2012-03-15",8.4,8.52,8.4,8.52,867.0],["2012-03-16",8.52,9.0,8.28,8.4,4167.0],["2012-03-19",8.4,8.52,8.4,8.52,2125.0],["2012-03-20",8.64,8.64,8.4,8.52,1700.0],["2012-03-21",8.52,8.52,8.16,8.16,1458.0],["2012-03-22",8.52,8.52,8.28,8.28,650.0],["2012-03-23",8.76,8.76,8.16,8.16,3542.0],["2012-03-26",8.16,8.16,7.8,7.8,1158.0],["2012-03-27",7.8,8.64,7.8,8.64,825.0],["2012-03-28",8.64,8.64,8.4,8.4,7317.0],["2012-03-29",7.8,8.16,7.32,7.56,2133.0],["2012-03-30",8.28,8.28,7.68,7.68,183.0],["2012-04-02",7.68,7.92,7.44,7.44,592.0],["2012-04-03",7.32,7.8,7.32,7.8,817.0],["2012-04-04",7.56,7.8,7.32,7.32,1325.0],["2012-04-05",7.8,8.04,7.8,7.8,1600.0],["2012-04-09",7.32,7.56,7.32,7.56,342.0],["2012-04-10",7.32,7.44,7.2,7.32,3150.0],["2012-04-11",6.36,7.2,6.36,6.96,1167.0],["2012-04-12",7.08,7.08,6.36,6.6,1017.0],["2012-04-13",6.36,6.6,6.0,6.0,1325.0],["2012-04-16",6.0,6.24,6.0,6.24,275.0],["2012-04-17",6.24,6.6,6.12,6.12,1467.0],["2012-04-18",6.24,6.24,5.16,5.16,4250.0],["2012-04-19",5.16,6.0,5.16,5.76,2258.0],["2012-04-20",5.76,5.76,5.16,5.16,2150.0],["2012-04-23",5.4,5.4,5.16,5.16,925.0],["2012-04-24",5.16,5.16,5.16,5.16,0.0],["2012-04-25",6.0,6.0,6.0,6.0,1900.0],["2012-04-26",6.0,6.0,5.16,6.0,383.0],["2012-04-27",6.0,6.0,4.8,4.8,4333.0],["2012-04-30",4.68,6.12,4.68,5.4,4900.0],["2012-05-01",5.4,5.4,5.4,5.4,25.0],["2012-05-02",5.04,5.4,4.8,5.4,6000.0],["2012-05-03",5.4,5.76,4.44,5.28,4975.0],["2012-05-04",4.56,4.56,4.56,4.56,8.0],["2012-05-07",4.8,5.04,4.56,4.8,2750.0],["2012-05-08",4.92,4.92,4.92,4.92,1175.0],["2012-05-09",4.8,4.8,4.56,4.56,3075.0],["2012-05-10",4.8,4.8,4.56,4.56,1417.0],["2012-05-11",4.8,6.12,4.8,6.0,4417.0],["2012-05-14",4.92,4.92,4.92,4.92,67.0],["2012-05-15",4.92,4.92,4.92,4.92,358.0],["2012-05-16",5.04,5.4,5.04,5.4,292.0],["2012-05-17",5.4,5.4,5.4,5.4,0.0],["2012-05-18",6.0,6.96,5.52,6.96,2250.0],["2012-05-21",6.96,6.96,6.96,6.96,0.0],["2012-05-22",7.32,7.32,6.12,6.12,2075.0],["2012-05-23",7.08,7.08,7.08,7.08,375.0],["2012-05-24",7.08,7.08,6.36,6.6,4133.0],["2012-05-25",6.12,7.8,6.12,7.8,308.0],["2012-05-29",8.4,8.4,6.12,6.12,875.0],["2012-05-30",7.8,7.8,7.68,7.68,508.0],["2012-05-31",6.48,6.48,6.48,6.48,583.0],["2012-06-01",6.48,6.48,6.0,6.36,850.0],["2012-06-04",6.12,6.12,5.76,5.76,208.0],["2012-06-05",7.2,7.2,7.2,7.2,167.0],["2012-06-06",7.08,7.2,5.88,7.2,250.0],["2012-06-07",6.12,6.12,5.52,5.52,942.0],["2012-06-08",6.0,6.12,6.0,6.0,850.0],["2012-06-11",6.12,6.12,6.12,6.12,42.0],["2012-06-12",6.12,6.12,6.12,6.12,0.0],["2012-06-13",5.52,5.52,5.52,5.52,125.0],["2012-06-14",5.88,5.88,5.04,5.16,1367.0],["2012-06-15",6.0,6.12,5.52,5.52,1600.0],["2012-06-18",5.52,6.0,5.52,6.0,200.0],["2012-06-19",6.24,6.96,6.24,6.96,383.0],["2012-06-20",6.0,6.0,6.0,6.0,8.0],["2012-06-21",6.0,6.0,6.0,6.0,67.0],["2012-06-22",6.0,6.24,5.64,6.0,23875.0],["2012-06-25",6.0,6.0,5.16,5.4,1767.0],["2012-06-26",5.04,5.04,5.04,5.04,400.0],["2012-06-27",5.28,5.28,5.16,5.28,1633.0],["2012-06-28",4.92,5.28,4.8,5.28,1658.0],["2012-06-29",4.8,4.92,4.8,4.8,542.0],["2012-07-02",4.32,4.8,4.32,4.8,2667.0],["2012-07-03",4.56,4.8,4.56,4.8,1600.0],["2012-07-05",5.16,5.16,4.32,4.8,1950.0],["2012-07-06",4.32,4.8,4.32,4.8,850.0],["2012-07-09",4.8,4.8,4.2,4.8,1108.0],["2012-07-10",4.8,4.8,4.44,4.8,1692.0],["2012-07-11",4.32,4.8,4.2,4.8,1667.0],["2012-07-12",4.2,4.68,4.2,4.32,2000.0],["2012-07-13",3.96,4.44,3.96,4.32,1558.0],["2012-07-16",4.32,4.32,4.32,4.32,550.0],["2012-07-17",3.96,4.2,3.6,4.2,7283.0],["2012-07-18",4.08,4.08,3.6,3.6,1133.0],["2012-07-19",3.84,3.84,3.6,3.84,1108.0],["2012-07-20",3.72,3.96,3.72,3.72,833.0],["2012-07-23",3.84,3.96,2.4,3.96,3767.0],["2012-07-24",4.2,4.2,3.48,4.08,1375.0],["2012-07-25",3.96,3.96,3.96,3.96,2958.0],["2012-07-26",4.08,4.08,3.96,4.08,1408.0],["2012-07-27",3.96,5.4,3.96,4.2,3392.0],["2012-07-30",4.44,4.44,4.44,4.44,1250.0],["2012-07-31",4.2,4.8,4.2,4.8,758.0],["2012-08-01",4.8,4.8,4.8,4.8,0.0],["2012-08-02",4.8,4.8,4.8,4.8,0.0],["2012-08-03",4.8,5.4,4.8,5.16,3008.0],["2012-08-06",4.32,4.32,4.32,4.32,242.0],["2012-08-07",4.32,4.32,4.32,4.32,258.0],["2012-08-08",5.04,5.04,4.92,4.92,192.0],["2012-08-09",4.32,4.44,4.2,4.2,10725.0],["2012-08-10",3.96,4.56,3.84,4.56,1842.0],["2012-08-13",3.84,3.84,3.84,3.84,8.0],["2012-08-14",3.84,3.84,3.84,3.84,708.0],["2012-08-15",3.96,4.2,3.96,3.96,1050.0],["2012-08-16",3.96,3.96,3.96,3.96,850.0],["2012-08-17",3.96,3.96,3.96,3.96,17.0],["2012-08-20",3.96,4.2,3.96,3.96,225.0],["2012-08-21",4.2,4.2,3.96,4.2,3400.0],["2012-08-22",3.6,5.4,3.6,4.2,16442.0],["2012-08-23",4.08,4.8,4.08,4.8,2792.0],["2012-08-24",6.12,6.12,4.8,4.8,1917.0],["2012-08-27",4.56,5.4,4.56,5.4,225.0],["2012-08-28",6.0,6.0,5.04,5.04,28292.0],["2012-08-29",5.04,5.04,4.2,4.44,692.0],["2012-08-30",4.56,4.56,4.44,4.44,417.0],["2012-08-31",4.56,4.56,4.2,4.2,950.0],["2012-09-04",4.2,4.2,3.84,3.84,2925.0],["2012-09-05",3.6,4.2,3.6,4.2,508.0],["2012-09-06",4.2,4.32,3.96,3.96,2075.0],["2012-09-07",3.96,4.08,3.96,3.96,858.0],["2012-09-10",3.6,3.72,3.48,3.48,6308.0],["2012-09-11",3.6,3.6,3.6,3.6,1750.0],["2012-09-12",3.6,3.6,3.12,3.48,12183.0],["2012-09-13",3.48,3.6,3.0,3.6,8867.0],["2012-09-14",3.6,3.6,2.64,2.64,16142.0],["2012-09-17",3.0,3.12,2.88,3.0,26075.0],["2012-09-18",3.12,3.12,2.64,3.0,2200.0],["2012-09-19",3.0,3.0,2.76,2.88,42167.0],["2012-09-20",2.88,3.0,2.76,2.76,10483.0],["2012-09-21",2.76,2.88,2.76,2.88,9125.0],["2012-09-24",2.76,2.88,2.64,2.64,9375.0],["2012-09-25",2.76,2.76,2.4,2.4,15358.0],["2012-09-26",2.4,2.4,2.28,2.4,575.0],["2012-09-27",2.4,2.52,2.4,2.4,7983.0],["2012-09-28",2.4,2.64,2.4,2.4,10758.0],["2012-10-01",2.4,2.4,2.4,2.4,10750.0],["2012-10-02",2.4,2.4,2.16,2.16,12058.0],["2012-10-03",2.4,2.4,2.16,2.16,13875.0],["2012-10-04",2.04,2.04,1.68,2.04,48533.0],["2012-10-05",2.16,2.16,1.92,2.16,62083.0],["2012-10-08",1.92,2.16,1.92,2.04,27542.0],["2012-10-09",2.04,2.16,1.92,2.04,26900.0],["2012-10-10",2.16,2.76,2.16,2.64,37258.0],["2012-10-11",2.64,2.76,2.04,2.16,34300.0],["2012-10-12",2.16,2.28,2.16,2.28,7217.0],["2012-10-15",2.28,2.28,2.16,2.16,8267.0],["2012-10-16",2.16,2.28,2.04,2.04,27817.0],["2012-10-17",2.04,2.16,2.04,2.16,1250.0],["2012-10-18",2.16,2.28,2.16,2.28,6117.0],["2012-10-19",2.28,2.28,2.16,2.28,20975.0],["2012-10-22",2.52,2.52,2.28,2.28,950.0],["2012-10-23",2.28,2.88,2.28,2.88,6392.0],["2012-10-24",2.88,3.24,2.88,3.12,11750.0],["2012-10-25",3.0,3.84,3.0,3.36,12350.0],["2012-10-26",3.84,3.84,3.36,3.48,6167.0],["2012-10-31",3.36,3.48,3.36,3.48,1275.0],["2012-11-01",3.36,3.36,2.64,3.0,3233.0],["2012-11-02",2.64,2.64,2.64,2.64,3833.0],["2012-11-05",2.88,2.88,2.4,2.4,3850.0],["2012-11-06",2.52,2.52,2.16,2.52,1908.0],["2012-11-07",2.52,2.52,2.28,2.28,942.0],["2012-11-08",2.28,2.28,2.28,2.28,3250.0],["2012-11-09",2.28,2.28,2.28,2.28,0.0],["2012-11-12",2.04,2.4,2.04,2.4,1917.0],["2012-11-13",2.52,2.88,2.52,2.76,7058.0],["2012-11-14",2.76,2.76,2.52,2.64,858.0],["2012-11-15",2.64,2.64,2.64,2.64,0.0],["2012-11-16",2.88,2.88,2.64,2.76,4500.0],["2012-11-19",2.76,2.88,2.76,2.76,6208.0],["2012-11-20",2.64,2.64,2.64,2.64,3250.0],["2012-11-21",2.64,2.76,2.64,2.64,3542.0],["2012-11-23",2.64,2.64,2.16,2.16,1417.0],["2012-11-26",2.64,2.64,2.4,2.64,2467.0],["2012-11-27",2.4,2.52,2.28,2.52,12117.0],["2012-11-28",2.4,2.4,2.28,2.28,8917.0],["2012-11-29",2.64,2.64,2.28,2.52,758.0],["2012-11-30",2.52,2.52,2.52,2.52,0.0],["2012-12-03",2.4,2.4,2.16,2.16,1783.0],["2012-12-04",2.28,2.28,2.28,2.28,2500.0],["2012-12-05",2.16,2.16,2.16,2.16,9167.0],["2012-12-06",2.4,2.4,2.4,2.4,208.0],["2012-12-07",2.4,2.4,2.4,2.4,175.0],["2012-12-10",2.4,2.4,2.4,2.4,0.0],["2012-12-11",2.04,2.16,2.04,2.16,583.0],["2012-12-12",2.16,2.16,1.92,2.16,8833.0],["2012-12-13",1.92,1.92,1.32,1.8,27758.0],["2012-12-14",1.92,1.92,1.8,1.8,12900.0],["2012-12-17",1.8,1.8,1.8,1.8,1333.0],["2012-12-18",1.8,1.92,1.8,1.8,1142.0],["2012-12-19",1.8,2.52,1.8,2.52,55842.0],["2012-12-20",2.52,2.64,2.4,2.64,10683.0],["2012-12-21",2.64,2.64,2.28,2.4,33025.0],["2012-12-24",2.28,2.64,2.28,2.64,200.0],["2012-12-26",2.52,2.52,2.16,2.28,14450.0],["2012-12-27",2.16,3.84,2.16,3.12,63425.0],["2012-12-28",3.36,4.08,3.12,3.96,54650.0],["2012-12-31",3.72,4.68,3.72,4.56,21017.0],["2013-01-02",4.92,4.92,3.96,4.44,21275.0],["2013-01-03",4.56,4.56,3.96,3.96,10375.0],["2013-01-04",3.96,4.32,3.96,4.2,1833.0],["2013-01-07",4.2,4.92,4.2,4.68,11775.0],["2013-01-08",4.44,5.88,3.96,5.16,28975.0],["2013-01-09",5.28,5.4,4.32,4.56,14758.0],["2013-01-10",4.56,4.92,4.32,4.92,6892.0],["2013-01-11",4.92,5.16,4.44,4.68,6792.0],["2013-01-14",5.16,5.88,5.04,5.4,17542.0],["2013-01-15",5.28,5.76,5.16,5.16,12392.0],["2013-01-16",5.16,5.76,5.16,5.76,5417.0],["2013-01-17",5.4,5.64,5.28,5.28,5592.0],["2013-01-18",5.28,6.0,5.16,6.0,18867.0],["2013-01-22",6.12,7.32,6.0,6.24,16008.0],["2013-01-23",7.32,7.32,6.24,6.36,9067.0],["2013-01-24",6.72,6.72,5.76,5.76,5842.0],["2013-01-25",6.24,6.96,5.52,6.36,12100.0],["2013-01-28",6.36,6.48,5.52,6.36,4133.0],["2013-01-29",6.36,6.36,5.88,5.88,2667.0],["2013-01-30",6.0,6.24,5.88,6.12,7608.0],["2013-01-31",5.88,6.24,5.64,6.0,4342.0],["2013-02-01",5.52,6.36,5.52,6.24,8175.0],["2013-02-04",5.64,6.72,5.52,6.72,6933.0],["2013-02-05",6.72,6.72,6.12,6.72,8100.0],["2013-02-06",6.6,6.84,6.12,6.84,18700.0],["2013-02-07",6.72,6.84,6.12,6.6,10233.0],["2013-02-08",6.6,6.6,6.12,6.6,3600.0],["2013-02-11",6.72,6.72,6.24,6.36,2958.0],["2013-02-12",6.48,6.48,6.12,6.12,10883.0],["2013-02-13",6.12,6.24,5.76,6.0,9283.0],["2013-02-14",6.0,6.24,5.76,6.0,3567.0],["2013-02-15",6.0,6.0,5.16,5.52,9533.0],["2013-02-19",5.52,5.52,4.8,5.28,14033.0],["2013-02-20",5.28,5.28,5.04,5.28,942.0],["2013-02-21",5.16,5.64,4.68,4.92,43175.0],["2013-02-22",5.04,5.04,4.8,4.8,3483.0],["2013-02-25",4.92,4.92,4.92,4.92,1692.0],["2013-02-26",5.04,5.16,4.8,4.8,8817.0],["2013-02-27",4.92,5.04,4.8,5.04,4200.0],["2013-02-28",5.16,5.16,4.8,5.16,4158.0],["2013-03-01",4.92,4.92,4.68,4.8,3217.0],["2013-03-04",4.8,5.16,4.8,4.92,533.0],["2013-03-05",4.92,5.16,4.68,5.16,3675.0],["2013-03-06",5.04,5.16,4.8,5.16,1675.0],["2013-03-07",4.8,5.16,4.8,5.16,108.0],["2013-03-08",4.92,5.16,4.92,5.16,383.0],["2013-03-11",5.04,5.16,4.68,5.16,4725.0],["2013-03-12",4.68,5.16,4.68,4.92,1733.0],["2013-03-13",5.16,5.16,4.44,4.8,1875.0],["2013-03-14",4.92,4.92,4.92,4.92,2550.0],["2013-03-15",4.56,6.48,4.56,6.48,14892.0],["2013-03-18",6.48,6.6,6.0,6.12,7158.0],["2013-03-19",6.12,6.6,5.88,6.48,3942.0],["2013-03-20",6.6,6.6,6.36,6.6,4767.0],["2013-03-21",6.84,6.84,6.72,6.72,433.0],["2013-03-22",6.72,6.72,6.36,6.48,2400.0],["2013-03-25",6.72,6.72,5.88,6.6,800.0],["2013-03-26",6.0,6.72,5.88,6.72,1550.0],["2013-03-27",6.72,6.72,6.0,6.6,1408.0],["2013-03-28",6.36,6.36,5.76,6.24,2542.0],["2013-04-01",6.72,6.72,6.12,6.36,567.0],["2013-04-02",6.12,6.72,6.12,6.72,1217.0],["2013-04-03",6.12,6.72,5.76,6.24,792.0],["2013-04-04",5.76,6.24,5.76,6.24,883.0],["2013-04-05",5.76,6.72,5.76,6.24,1633.0],["2013-04-08",6.0,6.0,5.52,6.0,1175.0],["2013-04-09",4.92,6.0,4.92,6.0,958.0],["2013-04-10",6.0,6.0,5.04,6.0,192.0],["2013-04-11",6.0,6.0,5.4,6.0,517.0],["2013-04-12",5.28,6.0,5.28,6.0,5950.0],["2013-04-15",6.0,6.0,6.0,6.0,667.0],["2013-04-16",6.0,6.0,6.0,6.0,100.0],["2013-04-17",5.52,6.0,5.52,6.0,783.0],["2013-04-18",5.52,6.0,5.52,6.0,475.0],["2013-04-19",5.52,6.0,5.52,6.0,683.0],["2013-04-22",6.0,6.24,5.4,6.0,4350.0],["2013-04-23",5.64,6.0,5.64,5.64,742.0],["2013-04-24",5.4,6.0,5.4,6.0,325.0],["2013-04-25",5.4,5.76,5.4,5.76,792.0],["2013-04-26",5.4,5.76,5.4,5.76,100.0],["2013-04-29",5.4,5.76,4.92,5.76,2308.0],["2013-04-30",5.4,5.76,5.4,5.76,225.0],["2013-05-01",5.4,5.52,5.4,5.4,233.0],["2013-05-02",4.92,5.88,4.92,5.76,2467.0],["2013-05-03",5.76,6.0,4.92,5.88,6208.0],["2013-05-06",4.92,6.0,4.92,6.0,500.0],["2013-05-07",6.0,6.0,4.68,6.0,192.0],["2013-05-08",5.04,6.0,4.92,5.88,617.0],["2013-05-09",5.76,5.76,4.92,5.76,217.0],["2013-05-10",5.16,5.76,5.16,5.76,217.0],["2013-05-13",5.16,5.76,4.68,5.64,2000.0],["2013-05-14",4.92,5.76,4.92,5.76,1367.0],["2013-05-15",5.76,5.76,5.76,5.76,0.0],["2013-05-16",5.04,5.52,4.68,5.52,417.0],["2013-05-17",4.92,5.64,4.8,5.64,2250.0],["2013-05-20",4.92,5.52,4.44,5.52,1325.0],["2013-05-21",4.8,5.52,4.8,5.4,1608.0],["2013-05-22",4.68,5.16,4.68,5.16,25.0],["2013-05-23",4.68,4.68,3.6,4.2,20650.0],["2013-05-24",3.72,4.44,3.6,4.2,5467.0],["2013-05-28",4.2,4.2,3.36,4.08,3958.0],["2013-05-29",4.08,4.08,3.24,3.96,2742.0],["2013-05-30",3.84,3.84,2.76,3.24,14650.0],["2013-05-31",3.24,3.72,3.12,3.72,2225.0],["2013-06-03",3.6,3.72,3.24,3.72,3308.0],["2013-06-04",3.72,3.72,2.88,3.72,7450.0],["2013-06-05",3.36,3.72,3.0,3.36,1083.0],["2013-06-06",3.24,3.84,3.24,3.84,5158.0],["2013-06-07",3.48,3.84,3.12,3.6,3783.0],["2013-06-10",3.6,3.84,3.0,3.6,4150.0],["2013-06-11",3.6,3.72,3.24,3.36,1408.0],["2013-06-12",3.0,3.6,3.0,3.6,4283.0],["2013-06-13",3.6,3.6,3.24,3.6,1783.0],["2013-06-14",3.0,3.6,2.88,3.12,2425.0],["2013-06-17",3.12,3.6,2.88,2.88,9508.0],["2013-06-18",2.88,2.88,2.04,2.4,34575.0],["2013-06-19",2.4,2.64,2.16,2.28,28358.0],["2013-06-20",2.28,2.52,1.44,1.92,106875.0],["2013-06-21",1.92,2.28,1.8,2.28,10667.0],["2013-06-24",2.28,2.28,2.16,2.28,11858.0],["2013-06-25",2.28,2.76,2.28,2.76,12892.0],["2013-06-26",2.76,3.0,2.76,3.0,13717.0],["2013-06-27",3.0,3.0,2.76,3.0,458.0],["2013-06-28",3.0,4.08,2.64,3.24,6508.0],["2013-07-01",3.0,3.6,3.0,3.0,16717.0],["2013-07-02",3.24,3.36,2.88,2.88,4417.0],["2013-07-03",2.88,2.88,2.88,2.88,0.0],["2013-07-05",2.76,2.76,2.76,2.76,833.0],["2013-07-08",2.76,2.88,2.76,2.88,1650.0],["2013-07-09",2.76,2.76,2.76,2.76,167.0],["2013-07-10",2.88,2.88,2.76,2.76,5000.0],["2013-07-11",2.88,2.88,2.76,2.76,2325.0],["2013-07-12",3.0,3.0,3.0,3.0,4267.0],["2013-07-15",3.0,3.0,3.0,3.0,825.0],["2013-07-16",3.0,3.0,3.0,3.0,542.0],["2013-07-17",3.0,3.0,3.0,3.0,0.0],["2013-07-18",3.0,3.12,2.88,2.88,10658.0],["2013-07-19",3.12,3.12,3.12,3.12,292.0],["2013-07-22",3.12,3.6,2.76,3.0,13783.0],["2013-07-23",3.6,3.6,3.6,3.6,2367.0],["2013-07-24",3.6,3.96,3.36,3.96,283.0],["2013-07-25",3.96,3.96,3.48,3.96,133.0],["2013-07-26",3.0,3.72,3.0,3.0,658.0],["2013-07-29",3.72,3.72,3.6,3.6,1700.0],["2013-07-30",3.72,3.72,3.36,3.6,1942.0],["2013-07-31",3.6,3.6,3.6,3.6,0.0],["2013-08-01",3.6,3.6,3.36,3.36,1233.0],["2013-08-02",3.48,3.48,3.48,3.48,417.0],["2013-08-05",3.48,3.48,3.36,3.36,1017.0],["2013-08-06",3.36,3.36,3.36,3.36,583.0],["2013-08-07",3.36,3.36,3.36,3.36,850.0],["2013-08-08",3.36,3.36,3.36,3.36,0.0],["2013-08-09",3.36,3.36,3.36,3.36,833.0],["2013-08-12",3.24,3.24,3.24,3.24,158.0],["2013-08-13",3.36,3.36,3.0,3.0,167.0],["2013-08-14",3.0,3.12,2.88,2.88,583.0],["2013-08-15",3.36,3.36,2.88,3.36,1508.0],["2013-08-16",3.12,3.84,3.12,3.6,3375.0],["2013-08-19",3.72,3.84,3.6,3.84,1992.0],["2013-08-20",3.84,3.96,3.6,3.6,8075.0],["2013-08-21",2.76,3.72,2.76,3.6,1150.0],["2013-08-22",3.72,3.84,3.72,3.84,1442.0],["2013-08-23",3.84,3.96,3.6,3.84,3300.0],["2013-08-26",3.96,4.08,3.84,3.96,3808.0],["2013-08-27",3.96,4.2,3.84,4.2,8717.0],["2013-08-28",4.08,4.44,3.72,4.44,3325.0],["2013-08-29",4.44,4.8,4.32,4.8,6658.0],["2013-08-30",5.16,5.16,4.8,5.04,5933.0],["2013-09-03",5.16,5.16,4.56,4.56,4700.0],["2013-09-04",4.44,4.8,4.44,4.44,1825.0],["2013-09-05",4.8,5.16,4.2,4.2,5650.0],["2013-09-06",4.32,4.56,4.32,4.56,1383.0],["2013-09-09",4.68,5.04,4.32,5.04,1983.0],["2013-09-10",4.92,4.92,4.2,4.92,2192.0],["2013-09-11",4.92,4.92,4.8,4.8,1100.0],["2013-09-12",4.92,5.04,4.8,4.8,2592.0],["2013-09-13",4.8,4.8,4.8,4.8,0.0],["2013-09-16",5.04,5.88,4.8,5.88,11733.0],["2013-09-17",5.88,6.6,5.88,6.24,6567.0],["2013-09-18",5.88,6.0,5.76,5.76,5458.0],["2013-09-19",5.76,6.12,5.52,6.12,150.0],["2013-09-20",6.12,6.12,5.76,6.0,3892.0],["2013-09-23",5.76,6.0,5.64,5.64,6950.0],["2013-09-24",6.0,6.36,5.76,6.0,10158.0],["2013-09-25",6.48,6.48,6.0,6.0,4125.0],["2013-09-26",5.88,6.48,5.52,5.88,6050.0],["2013-09-27",6.12,6.84,5.52,5.52,2808.0],["2013-09-30",6.0,6.0,6.0,6.0,333.0],["2013-10-01",5.76,5.76,5.76,5.76,1792.0],["2013-10-02",5.76,6.0,5.76,6.0,2500.0],["2013-10-03",5.88,6.0,5.88,6.0,200.0],["2013-10-04",5.88,5.88,4.92,5.88,16033.0],["2013-10-07",5.52,5.52,5.04,5.4,5567.0],["2013-10-08",5.16,5.28,5.16,5.28,458.0],["2013-10-09",5.28,5.28,5.28,5.28,1842.0],["2013-10-10",4.92,5.28,4.92,5.16,908.0],["2013-10-11",4.8,5.52,4.56,5.52,1675.0],["2013-10-14",5.16,5.4,5.16,5.4,2475.0],["2013-10-15",5.28,5.28,5.28,5.28,417.0],["2013-10-16",5.28,5.88,5.28,5.88,3300.0],["2013-10-17",5.64,5.76,5.64,5.76,1125.0],["2013-10-18",5.76,5.76,5.64,5.64,1650.0],["2013-10-21",5.64,5.76,5.04,5.16,5767.0],["2013-10-22",5.04,5.28,5.04,5.28,358.0],["2013-10-23",5.28,5.28,5.28,5.28,0.0],["2013-10-24",5.04,5.04,5.04,5.04,458.0],["2013-10-25",5.16,5.16,5.04,5.04,517.0],["2013-10-28",5.04,5.04,5.04,5.04,0.0],["2013-10-29",5.28,5.28,5.04,5.04,1667.0],["2013-10-30",5.04,5.04,5.04,5.04,42.0],["2013-10-31",5.04,5.04,5.04,5.04,208.0],["2013-11-01",5.28,5.64,4.8,5.4,3400.0],["2013-11-04",5.4,5.4,5.16,5.16,292.0],["2013-11-05",5.4,6.0,5.04,6.0,2500.0],["2013-11-06",5.4,5.76,5.04,5.76,850.0],["2013-11-07",5.76,5.76,5.76,5.76,0.0],["2013-11-08",5.04,5.76,5.04,5.76,142.0],["2013-11-11",5.76,5.76,5.64,5.64,1158.0],["2013-11-12",5.64,5.88,5.16,5.16,5533.0],["2013-11-13",5.28,5.88,5.28,5.88,1167.0],["2013-11-14",5.28,5.28,5.28,5.28,1067.0],["2013-11-15",5.16,5.16,5.16,5.16,1750.0],["2013-11-18",5.4,6.24,5.16,5.52,37183.0],["2013-11-19",5.52,6.84,5.52,6.6,24892.0],["2013-11-20",6.96,6.96,6.12,6.6,4250.0],["2013-11-21",6.48,6.6,6.12,6.12,2217.0],["2013-11-22",6.12,6.36,6.0,6.36,1250.0],["2013-11-25",6.24,6.6,5.52,6.0,3725.0],["2013-11-26",6.0,6.0,5.16,6.0,2525.0],["2013-11-27",5.4,6.36,4.8,5.88,10167.0],["2013-11-29",5.64,5.76,5.64,5.76,500.0],["2013-12-02",5.4,5.64,4.8,4.8,6833.0],["2013-12-03",5.16,5.16,4.44,4.68,3950.0],["2013-12-04",4.44,4.8,4.32,4.8,5950.0],["2013-12-05",4.8,4.8,4.44,4.8,2883.0],["2013-12-06",4.8,4.92,4.68,4.68,5167.0],["2013-12-09",4.68,4.68,4.44,4.68,4183.0],["2013-12-10",4.68,4.68,4.44,4.44,3642.0],["2013-12-11",4.44,4.44,4.44,4.44,1917.0],["2013-12-12",4.44,4.44,4.2,4.2,3467.0],["2013-12-13",4.32,4.8,3.72,4.8,3508.0],["2013-12-16",4.32,4.8,4.2,4.8,2375.0],["2013-12-17",4.8,4.8,3.96,4.8,4008.0],["2013-12-18",4.8,4.8,3.84,4.32,15850.0],["2013-12-19",4.08,4.44,3.72,4.44,23567.0],["2013-12-20",4.08,4.2,3.72,3.72,16233.0],["2013-12-23",3.72,4.08,3.6,3.6,3992.0],["2013-12-24",3.72,4.08,3.72,4.08,1792.0],["2013-12-26",4.08,4.8,3.6,3.84,2850.0],["2013-12-27",3.84,4.32,3.84,4.32,550.0],["2013-12-30",4.32,4.32,4.32,4.32,208.0],["2013-12-31",3.84,4.08,3.84,3.84,1842.0],["2014-01-02",4.68,4.68,3.96,4.68,1600.0],["2014-01-03",4.56,4.56,4.08,4.08,2967.0],["2014-01-06",4.56,4.8,4.08,4.8,2875.0],["2014-01-07",4.56,4.56,4.56,4.56,217.0],["2014-01-08",4.8,4.8,4.8,4.8,208.0],["2014-01-09",4.32,5.04,3.96,4.8,1708.0],["2014-01-10",4.8,4.92,4.2,4.92,6725.0],["2014-01-13",5.16,5.16,4.8,4.8,3575.0],["2014-01-14",4.92,5.04,4.8,4.8,5267.0],["2014-01-15",4.8,5.16,4.8,5.16,708.0],["2014-01-16",4.8,5.04,4.8,4.8,2433.0],["2014-01-17",4.8,4.8,4.8,4.8,592.0],["2014-01-21",4.92,4.92,4.8,4.8,400.0],["2014-01-22",4.8,4.8,4.8,4.8,0.0],["2014-01-23",4.8,5.52,4.8,5.52,17300.0],["2014-01-24",5.64,5.64,5.04,5.52,3483.0],["2014-01-27",5.04,5.28,4.68,5.04,1733.0],["2014-01-28",5.28,5.28,4.8,4.92,8875.0],["2014-01-29",4.92,4.92,4.8,4.8,6267.0],["2014-01-30",4.8,4.8,4.8,4.8,1842.0],["2014-01-31",4.8,5.04,4.68,4.68,5058.0],["2014-02-03",5.04,5.04,4.8,4.8,15000.0],["2014-02-04",4.8,5.04,4.8,4.92,2825.0],["2014-02-05",5.04,5.16,4.8,4.92,12233.0],["2014-02-06",5.28,5.28,5.04,5.04,6108.0],["2014-02-07",5.28,5.28,5.04,5.04,19383.0],["2014-02-10",4.92,5.28,4.92,5.16,24892.0],["2014-02-11",5.64,7.08,5.04,6.84,8908.0],["2014-02-12",6.84,6.84,5.52,6.48,5492.0],["2014-02-13",6.36,6.48,5.76,6.24,3800.0],["2014-02-14",6.24,6.24,6.12,6.12,4550.0],["2014-02-18",6.36,6.36,5.4,5.52,13442.0],["2014-02-19",5.52,5.52,5.16,5.16,2942.0],["2014-02-20",5.52,6.24,5.16,5.4,4517.0],["2014-02-21",6.0,6.0,5.64,6.0,3175.0],["2014-02-24",6.12,6.12,5.52,6.0,3175.0],["2014-02-25",5.52,6.24,5.52,6.0,3858.0],["2014-02-26",6.24,6.24,5.88,5.88,6017.0],["2014-02-27",5.88,6.0,5.88,5.88,458.0],["2014-02-28",6.0,6.12,6.0,6.12,2692.0],["2014-03-03",6.36,6.36,6.24,6.36,792.0],["2014-03-04",6.36,6.6,6.12,6.6,3142.0],["2014-03-05",6.6,7.08,6.48,6.72,4742.0],["2014-03-06",6.84,6.84,6.72,6.72,858.0],["2014-03-07",6.36,6.48,6.0,6.48,3617.0],["2014-03-10",6.48,6.48,6.36,6.36,1092.0],["2014-03-11",5.16,6.0,4.8,6.0,9425.0],["2014-03-12",5.76,6.24,5.64,6.24,1600.0],["2014-03-13",6.12,6.24,5.64,6.12,3508.0],["2014-03-14",6.24,6.24,6.0,6.0,1908.0],["2014-03-17",6.24,6.24,5.64,6.24,792.0],["2014-03-18",6.24,6.24,6.0,6.0,858.0],["2014-03-19",6.0,6.0,6.0,6.0,917.0],["2014-03-20",5.88,5.88,5.52,5.52,4067.0],["2014-03-21",5.52,5.64,5.52,5.52,2958.0],["2014-03-24",5.64,5.64,5.52,5.64,3225.0],["2014-03-25",5.64,5.64,5.52,5.52,4642.0],["2014-03-26",5.64,5.76,5.52,5.52,1600.0],["2014-03-27",5.76,6.12,5.52,6.12,4858.0],["2014-03-28",5.64,6.24,5.64,6.24,2500.0],["2014-03-31",5.64,6.24,5.64,6.24,4625.0],["2014-04-01",6.24,6.48,6.24,6.36,6642.0],["2014-04-02",6.12,6.12,5.76,6.12,4275.0],["2014-04-03",6.12,6.12,6.12,6.12,92.0],["2014-04-04",6.0,6.0,5.64,5.64,9475.0],["2014-04-07",5.64,5.64,5.52,5.52,8567.0],["2014-04-08",5.52,5.64,5.52,5.64,1125.0],["2014-04-09",4.8,5.4,4.8,5.4,2017.0],["2014-04-10",4.8,5.64,4.8,5.64,2042.0],["2014-04-11",5.28,5.28,5.16,5.16,683.0],["2014-04-14",5.16,5.52,4.92,5.52,1683.0],["2014-04-15",5.52,6.0,5.04,5.4,5367.0],["2014-04-16",5.04,5.4,5.04,5.04,1292.0],["2014-04-17",5.16,5.16,4.68,4.68,9167.0],["2014-04-21",4.68,4.92,4.56,4.56,5542.0],["2014-04-22",4.68,4.68,4.32,4.32,7875.0],["2014-04-23",4.68,4.68,3.72,4.56,4358.0],["2014-04-24",4.2,4.56,4.2,4.56,342.0],["2014-04-25",4.2,4.32,4.2,4.2,917.0],["2014-04-28",4.44,4.44,4.44,4.44,2000.0],["2014-04-29",4.44,4.56,4.44,4.56,1875.0],["2014-04-30",4.56,5.04,4.56,5.04,2900.0],["2014-05-01",5.16,5.64,5.16,5.64,1817.0],["2014-05-02",5.64,5.64,5.64,5.64,83.0],["2014-05-05",4.8,5.64,4.8,5.64,583.0],["2014-05-06",5.64,5.64,5.64,5.64,0.0],["2014-05-07",5.52,5.52,5.52,5.52,225.0],["2014-05-08",5.52,5.52,5.52,5.52,1500.0],["2014-05-09",5.64,5.64,5.52,5.64,2267.0],["2014-05-12",5.64,6.0,5.52,5.64,1275.0],["2014-05-13",6.0,6.0,6.0,6.0,1167.0],["2014-05-14",6.0,6.0,5.64,6.0,858.0],["2014-05-15",5.64,5.64,5.52,5.52,833.0],["2014-05-16",5.64,6.0,5.64,5.64,2142.0],["2014-05-19",5.76,5.76,5.4,5.64,1575.0],["2014-05-20",6.0,6.0,5.76,6.0,1350.0],["2014-05-21",6.0,6.0,6.0,6.0,0.0],["2014-05-22",6.0,6.0,5.4,5.4,3683.0],["2014-05-23",5.04,5.04,5.04,5.04,400.0],["2014-05-27",5.4,5.4,5.4,5.4,0.0],["2014-05-28",5.16,5.16,5.16,5.16,250.0],["2014-05-29",5.4,5.64,5.4,5.64,900.0],["2014-05-30",5.64,5.64,5.16,5.52,1925.0],["2014-06-02",5.52,5.52,5.16,5.16,1667.0],["2014-06-03",5.52,5.52,5.04,5.04,1183.0],["2014-06-04",5.04,5.16,5.04,5.16,1550.0],["2014-06-05",5.52,5.52,5.52,5.52,1267.0],["2014-06-06",5.04,5.64,5.04,5.28,4333.0],["2014-06-09",5.28,5.28,5.16,5.16,2308.0],["2014-06-10",5.28,5.88,5.28,5.76,5642.0],["2014-06-11",5.16,5.76,5.16,5.28,817.0],["2014-06-12",5.4,5.4,5.4,5.4,1000.0],["2014-06-13",5.76,5.76,5.76,5.76,642.0],["2014-06-16",5.76,5.76,5.4,5.4,2892.0],["2014-06-17",5.4,5.4,5.4,5.4,0.0],["2014-06-18",5.16,5.76,5.16,5.28,2800.0],["2014-06-19",5.88,5.88,5.52,5.52,1142.0],["2014-06-20",5.76,5.88,5.76,5.88,275.0],["2014-06-23",5.88,5.88,5.52,5.88,1475.0],["2014-06-24",5.88,5.88,5.88,5.88,883.0],["2014-06-25",5.28,5.52,5.28,5.28,1100.0],["2014-06-26",5.88,5.88,5.88,5.88,8.0],["2014-06-27",5.88,5.88,5.88,5.88,92.0],["2014-06-30",5.88,5.88,5.88,5.88,0.0],["2014-07-01",5.28,5.28,5.28,5.28,50.0],["2014-07-02",5.64,5.76,5.52,5.52,1158.0],["2014-07-03",5.76,5.76,5.52,5.52,2792.0],["2014-07-07",5.52,5.52,5.52,5.52,92.0],["2014-07-08",5.76,5.76,5.76,5.76,367.0],["2014-07-09",5.76,5.76,5.4,5.4,1517.0],["2014-07-10",5.4,5.52,5.28,5.28,1750.0],["2014-07-11",5.28,5.28,5.28,5.28,0.0],["2014-07-14",5.28,5.28,5.28,5.28,25.0],["2014-07-15",5.28,5.52,5.28,5.4,1050.0],["2014-07-16",5.28,5.4,5.28,5.4,2075.0],["2014-07-17",5.28,5.52,5.28,5.52,292.0],["2014-07-18",5.52,5.52,5.4,5.52,1025.0],["2014-07-21",5.28,5.28,5.28,5.28,1942.0],["2014-07-22",5.28,5.76,5.28,5.52,1242.0],["2014-07-23",5.28,5.64,5.28,5.64,1500.0],["2014-07-24",5.64,5.64,5.4,5.4,2200.0],["2014-07-25",5.4,5.4,5.4,5.4,250.0],["2014-07-28",5.4,5.52,5.4,5.52,1508.0],["2014-07-29",5.52,5.64,5.52,5.64,1533.0],["2014-07-30",5.52,5.64,5.52,5.64,2417.0],["2014-07-31",5.76,5.76,5.52,5.52,908.0],["2014-08-01",5.52,5.52,5.52,5.52,317.0],["2014-08-04",5.76,5.88,5.52,5.52,4717.0],["2014-08-05",5.76,5.76,5.76,5.76,175.0],["2014-08-06",5.52,5.52,5.28,5.28,3000.0],["2014-08-07",5.28,5.4,5.16,5.4,3025.0],["2014-08-08",5.4,5.4,5.4,5.4,250.0],["2014-08-11",5.16,5.4,5.16,5.4,100.0],["2014-08-12",5.4,5.64,5.4,5.52,1658.0],["2014-08-13",5.52,5.64,5.16,5.16,4500.0],["2014-08-14",5.64,5.64,5.64,5.64,333.0],["2014-08-15",5.76,5.76,5.4,5.4,92.0],["2014-08-18",5.4,5.64,5.4,5.64,408.0],["2014-08-19",5.4,5.52,5.28,5.52,3842.0],["2014-08-20",5.4,5.52,5.4,5.52,458.0],["2014-08-21",5.52,5.52,5.4,5.4,667.0],["2014-08-22",5.52,5.76,5.52,5.76,1533.0],["2014-08-25",5.76,5.88,5.76,5.88,1283.0],["2014-08-26",5.88,5.88,5.4,5.4,5867.0],["2014-08-27",5.4,5.4,5.4,5.4,0.0],["2014-08-28",5.4,5.88,5.4,5.4,1500.0],["2014-08-29",5.4,5.4,5.04,5.04,5025.0],["2014-09-02",5.16,5.28,4.56,5.28,5992.0],["2014-09-03",4.68,5.64,4.68,5.04,4983.0],["2014-09-04",5.04,5.04,5.04,5.04,233.0],["2014-09-05",5.4,5.4,5.04,5.04,458.0],["2014-09-08",5.4,5.4,5.4,5.4,750.0],["2014-09-09",5.4,5.4,5.4,5.4,0.0],["2014-09-10",5.04,5.04,5.04,5.04,1083.0],["2014-09-11",5.04,5.52,5.04,5.52,175.0],["2014-09-12",5.52,5.52,5.52,5.52,0.0],["2014-09-15",5.52,5.52,5.04,5.04,333.0],["2014-09-16",5.04,5.04,5.04,5.04,583.0],["2014-09-17",5.04,5.16,5.04,5.04,3525.0],["2014-09-18",5.4,5.4,5.4,5.4,83.0],["2014-09-19",5.04,5.16,4.68,5.16,2783.0],["2014-09-22",5.4,5.4,5.16,5.4,6292.0],["2014-09-23",5.4,5.4,5.4,5.4,0.0],["2014-09-24",5.4,5.4,5.4,5.4,417.0],["2014-09-25",5.4,5.4,5.4,5.4,2067.0],["2014-09-26",4.56,4.92,4.56,4.92,550.0],["2014-09-29",4.92,4.92,4.68,4.92,12458.0],["2014-09-30",4.8,4.8,4.8,4.8,483.0],["2014-10-01",4.56,4.68,4.56,4.56,1333.0],["2014-10-02",4.68,4.68,4.56,4.56,3892.0],["2014-10-03",4.56,4.92,4.56,4.92,508.0],["2014-10-06",4.68,4.68,4.32,4.44,2083.0],["2014-10-07",4.56,4.8,4.56,4.8,1667.0],["2014-10-08",4.32,4.68,4.32,4.32,758.0],["2014-10-09",4.44,4.8,4.32,4.8,1183.0],["2014-10-10",4.56,5.04,4.56,5.04,1250.0],["2014-10-13",4.32,4.8,4.32,4.8,1317.0],["2014-10-14",4.8,5.04,4.32,4.56,5792.0],["2014-10-15",4.56,4.56,4.56,4.56,4217.0],["2014-10-16",4.44,4.56,4.44,4.56,917.0],["2014-10-17",4.56,4.56,4.56,4.56,333.0],["2014-10-20",4.56,4.56,4.44,4.44,9017.0],["2014-10-21",4.56,4.56,4.56,4.56,4225.0],["2014-10-22",4.56,5.16,4.56,5.16,2575.0],["2014-10-23",4.92,4.92,4.92,4.92,417.0],["2014-10-24",4.92,4.92,4.92,4.92,0.0],["2014-10-27",4.92,5.4,4.92,5.4,1342.0],["2014-10-28",4.92,4.92,4.92,4.92,833.0],["2014-10-29",5.4,5.4,5.4,5.4,8.0],["2014-10-30",5.04,5.28,5.04,5.28,467.0],["2014-10-31",4.92,5.16,4.92,5.16,2608.0],["2014-11-03",5.04,5.4,4.92,5.4,8617.0],["2014-11-04",5.52,5.88,5.52,5.52,2975.0],["2014-11-05",5.52,5.88,4.92,5.04,8308.0],["2014-11-06",4.92,4.92,4.44,4.8,3617.0],["2014-11-07",5.04,5.04,4.8,4.8,1283.0],["2014-11-10",4.8,5.04,4.8,5.04,2167.0],["2014-11-11",5.88,5.88,5.4,5.4,442.0],["2014-11-12",5.16,5.16,4.68,4.68,5692.0],["2014-11-13",5.04,5.04,4.68,4.68,4692.0],["2014-11-14",5.04,5.76,4.68,5.76,3717.0],["2014-11-17",5.76,5.76,4.44,4.44,1225.0],["2014-11-18",5.04,5.64,4.68,5.64,2375.0],["2014-11-19",4.68,5.64,4.68,5.4,4200.0],["2014-11-20",5.52,5.52,4.68,4.8,3350.0],["2014-11-21",4.8,5.64,4.8,5.64,267.0],["2014-11-24",5.64,5.64,4.8,5.64,1875.0],["2014-11-25",5.16,5.64,5.16,5.64,3275.0],["2014-11-26",5.4,5.64,5.16,5.16,3675.0],["2014-11-28",4.8,5.28,4.8,5.28,75.0],["2014-12-01",5.88,5.88,4.8,5.16,2808.0],["2014-12-02",5.4,5.4,5.4,5.4,283.0],["2014-12-03",5.64,5.64,5.16,5.16,1392.0],["2014-12-04",5.64,5.64,5.64,5.64,208.0],["2014-12-05",5.76,5.76,5.4,5.52,4367.0],["2014-12-08",5.52,5.76,5.52,5.52,1658.0],["2014-12-09",5.52,5.64,5.52,5.64,2258.0],["2014-12-10",5.64,5.64,5.64,5.64,92.0],["2014-12-11",5.52,5.52,5.52,5.52,333.0],["2014-12-12",5.52,5.52,5.52,5.52,883.0],["2014-12-15",5.76,5.76,5.52,5.52,1258.0],["2014-12-16",5.4,5.4,4.8,4.92,4458.0],["2014-12-17",4.92,5.04,4.68,4.8,2417.0],["2014-12-18",4.8,4.92,4.44,4.8,8033.0],["2014-12-19",4.92,4.92,4.56,4.68,4317.0],["2014-12-22",4.92,5.04,4.68,4.68,1542.0],["2014-12-23",4.68,5.16,4.56,5.16,2758.0],["2014-12-24",5.16,5.16,5.16,5.16,0.0],["2014-12-26",4.56,4.8,4.56,4.8,242.0],["2014-12-29",4.68,4.68,4.56,4.68,4317.0],["2014-12-30",4.56,5.4,4.56,5.4,1283.0],["2014-12-31",4.68,5.28,4.68,5.28,2317.0],["2015-01-02",5.4,5.4,5.4,5.4,83.0],["2015-01-05",5.28,5.4,4.92,4.92,2150.0],["2015-01-06",4.92,4.92,4.68,4.8,1825.0],["2015-01-07",4.8,4.8,4.68,4.68,3033.0],["2015-01-08",4.68,4.68,4.68,4.68,0.0],["2015-01-09",4.8,4.8,4.8,4.8,683.0],["2015-01-12",4.56,4.56,4.56,4.56,1258.0],["2015-01-13",4.8,4.8,4.8,4.8,417.0],["2015-01-14",4.8,4.8,4.8,4.8,500.0],["2015-01-15",4.56,4.56,4.56,4.56,3600.0],["2015-01-16",4.8,4.8,4.56,4.8,2950.0],["2015-01-20",4.8,4.92,4.56,4.8,2433.0],["2015-01-21",4.8,4.8,4.8,4.8,958.0],["2015-01-22",4.8,4.8,4.8,4.8,1675.0],["2015-01-23",4.8,5.16,4.8,5.16,1958.0],["2015-01-26",4.8,5.16,4.8,5.16,1100.0],["2015-01-27",5.16,5.16,4.8,4.8,1167.0],["2015-01-28",4.8,4.8,4.8,4.8,0.0],["2015-01-29",5.04,5.28,5.04,5.28,883.0],["2015-01-30",5.16,5.4,5.16,5.4,1717.0],["2015-02-02",5.4,5.4,5.28,5.28,1150.0],["2015-02-03",5.4,5.52,4.8,5.4,5417.0],["2015-02-04",5.4,5.64,5.4,5.64,1517.0],["2015-02-05",5.64,6.48,5.64,6.0,28667.0],["2015-02-06",6.0,6.36,5.4,6.0,20183.0],["2015-02-09",5.64,7.56,5.4,6.6,11575.0],["2015-02-10",6.6,6.72,6.36,6.48,3450.0],["2015-02-11",6.36,7.2,6.24,6.36,4475.0],["2015-02-12",6.6,6.6,6.12,6.12,4383.0],["2015-02-13",6.12,6.12,6.0,6.0,4225.0],["2015-02-17",6.36,6.36,6.0,6.0,675.0],["2015-02-18",6.36,6.36,6.12,6.36,2575.0],["2015-02-19",6.12,6.24,6.12,6.24,1683.0],["2015-02-20",6.24,6.36,6.12,6.24,1633.0],["2015-02-23",6.12,6.24,6.0,6.0,2042.0],["2015-02-24",6.48,6.48,6.48,6.48,2075.0],["2015-02-25",6.48,6.84,6.48,6.48,3350.0],["2015-02-26",6.72,6.72,6.12,6.24,2650.0],["2015-02-27",6.24,6.24,6.12,6.12,1575.0],["2015-03-02",6.12,6.12,6.12,6.12,858.0],["2015-03-03",6.12,6.48,6.12,6.48,608.0],["2015-03-04",6.48,6.48,6.24,6.24,1525.0],["2015-03-05",6.36,6.84,6.36,6.48,6292.0],["2015-03-06",6.48,6.6,6.48,6.48,1125.0],["2015-03-09",6.48,6.48,6.48,6.48,217.0],["2015-03-10",6.48,6.72,6.36,6.72,475.0],["2015-03-11",6.6,6.72,6.12,6.72,21833.0],["2015-03-12",6.48,6.6,6.48,6.6,625.0],["2015-03-13",6.12,6.12,6.12,6.12,1258.0],["2015-03-16",6.36,6.72,6.36,6.72,1250.0],["2015-03-17",6.72,6.84,6.48,6.72,2975.0],["2015-03-18",6.6,6.72,6.6,6.6,1358.0],["2015-03-19",6.6,6.6,6.6,6.6,1358.0],["2015-03-20",6.6,6.72,6.6,6.72,917.0],["2015-03-23",6.84,6.96,6.72,6.72,2183.0],["2015-03-24",6.36,6.84,6.36,6.84,4567.0],["2015-03-25",7.08,7.92,7.08,7.8,7208.0],["2015-03-26",8.52,10.44,7.8,8.4,20125.0],["2015-03-27",8.76,9.6,7.32,8.28,11025.0],["2015-03-30",7.56,8.4,7.56,8.4,2508.0],["2015-03-31",8.76,8.76,8.28,8.64,6775.0],["2015-04-01",8.64,9.24,8.4,8.88,5917.0],["2015-04-02",9.0,9.0,8.4,8.52,4192.0],["2015-04-06",9.48,9.48,7.92,8.76,5292.0],["2015-04-07",8.52,9.0,8.28,8.52,7425.0],["2015-04-08",8.52,8.64,8.4,8.4,1325.0],["2015-04-09",8.4,8.52,8.28,8.4,2858.0],["2015-04-10",8.4,8.88,8.16,8.64,1317.0],["2015-04-13",8.52,8.52,8.16,8.4,5042.0],["2015-04-14",8.28,8.64,8.04,8.16,2158.0],["2015-04-15",8.4,8.52,8.4,8.52,1733.0],["2015-04-16",8.52,8.52,8.16,8.28,458.0],["2015-04-17",8.76,8.76,8.52,8.52,33.0],["2015-04-20",8.52,8.64,6.84,8.28,4442.0],["2015-04-21",8.28,8.4,7.2,7.2,3817.0],["2015-04-22",7.56,7.8,7.2,7.8,533.0],["2015-04-23",7.8,8.04,7.56,7.8,1475.0],["2015-04-24",7.92,8.04,7.8,7.8,525.0],["2015-04-27",7.8,7.8,7.2,7.68,2383.0],["2015-04-28",7.44,7.56,7.44,7.56,725.0],["2015-04-29",7.32,7.8,7.32,7.44,1850.0],["2015-04-30",7.44,8.16,7.44,7.56,4158.0],["2015-05-01",8.16,8.16,7.56,7.8,1017.0],["2015-05-04",7.8,7.8,7.68,7.68,1233.0],["2015-05-05",7.56,7.56,7.32,7.44,1717.0],["2015-05-06",7.44,7.8,7.44,7.44,2208.0],["2015-05-07",7.44,8.16,7.44,7.8,2025.0],["2015-05-08",7.44,7.68,7.44,7.68,2117.0],["2015-05-11",8.04,8.04,7.44,7.44,308.0],["2015-05-12",7.44,7.8,7.44,7.8,1642.0],["2015-05-13",8.28,8.28,8.28,8.28,442.0],["2015-05-14",8.16,8.16,7.56,7.56,958.0],["2015-05-15",7.68,8.28,7.32,8.28,4042.0],["2015-05-18",7.44,7.56,7.32,7.32,12933.0],["2015-05-19",7.2,7.21,7.2,7.21,400.0],["2015-05-20",7.1,7.1,7.1,7.1,1100.0],["2015-05-21",7.2,7.2,7.2,7.2,2700.0],["2015-05-22",7.21,7.21,7.21,7.21,800.0],["2015-05-26",7.21,7.21,7.21,7.21,0.0],["2015-05-27",7.82,8.25,7.82,8.15,1900.0],["2015-05-28",8.25,8.25,8.25,8.25,200.0],["2015-05-29",8.0,8.0,8.0,8.0,300.0],["2015-06-01",8.0,8.0,8.0,8.0,0.0],["2015-06-02",8.0,8.0,8.0,8.0,0.0],["2015-06-03",8.0,8.0,8.0,8.0,0.0],["2015-06-04",7.99,7.99,7.99,7.99,200.0],["2015-06-05",7.75,7.75,7.21,7.21,2100.0],["2015-06-08",7.21,7.21,6.0,7.0,3800.0],["2015-06-09",6.75,7.9,6.65,7.9,6400.0],["2015-06-10",7.68,7.68,7.68,7.68,200.0],["2015-06-11",6.26,6.4,6.26,6.4,800.0],["2015-06-12",6.57,6.57,6.57,6.57,600.0],["2015-06-15",6.57,6.57,6.57,6.57,0.0],["2015-06-16",6.6,6.6,5.5,5.51,700.0],["2015-06-17",6.99,7.0,6.21,6.21,900.0],["2015-06-18",6.6,6.6,6.6,6.6,700.0],["2015-06-19",6.65,8.55,6.65,8.0,4900.0],["2015-06-22",7.92,7.92,7.0,7.0,1600.0],["2015-06-23",7.0,7.0,7.0,7.0,300.0],["2015-06-24",7.0,7.0,7.0,7.0,0.0],["2015-06-25",7.25,8.19,7.25,8.0,1900.0],["2015-06-26",7.02,7.02,7.02,7.02,300.0],["2015-06-29",7.2,7.2,7.0,7.15,1200.0],["2015-06-30",7.25,8.1,7.25,7.65,900.0],["2015-07-01",7.21,7.21,7.2,7.2,900.0],["2015-07-02",7.2,7.2,7.2,7.2,0.0],["2015-07-06",7.2,7.2,7.2,7.2,0.0],["2015-07-07",7.21,7.21,7.0,7.0,8700.0],["2015-07-08",6.99,6.99,6.66,6.66,1000.0],["2015-07-09",6.7,6.8,6.7,6.7,6300.0],["2015-07-10",7.14,7.14,6.75,6.75,500.0],["2015-07-13",6.7,6.7,6.7,6.7,500.0],["2015-07-14",6.5,6.51,5.51,6.45,9300.0],["2015-07-15",6.6,6.62,6.6,6.62,6900.0],["2015-07-16",6.6,6.6,6.6,6.6,1000.0],["2015-07-17",6.01,6.01,6.01,6.01,600.0],["2015-07-20",6.01,6.01,5.52,6.0,1700.0],["2015-07-21",6.0,6.0,6.0,6.0,200.0],["2015-07-22",6.0,6.8,4.61,4.65,25400.0],["2015-07-23",4.75,5.79,4.0,4.0,25100.0],["2015-07-24",2.45,2.6,2.24,2.25,755700.0],["2015-07-27",2.43,2.8,2.29,2.63,478400.0],["2015-07-28",2.65,2.95,2.64,2.8,346300.0],["2015-07-29",2.8,2.89,2.55,2.56,167700.0],["2015-07-30",2.65,2.65,2.44,2.5,60400.0],["2015-07-31",3.0,3.0,2.5,2.51,65600.0],["2015-08-03",2.57,3.27,2.51,2.77,260200.0],["2015-08-04",2.57,2.85,2.55,2.7,79200.0],["2015-08-05",2.56,2.85,2.56,2.85,67400.0],["2015-08-06",2.8,2.94,2.51,2.9,49700.0],["2015-08-07",2.95,3.44,2.85,3.14,113900.0],["2015-08-10",3.1,3.35,2.94,2.95,121600.0],["2015-08-11",3.01,3.2,3.01,3.19,25900.0],["2015-08-12",3.22,3.29,3.01,3.02,34600.0],["2015-08-13",3.02,3.15,2.79,2.92,74000.0],["2015-08-14",2.9,3.24,2.76,3.01,43500.0],["2015-08-17",3.05,3.2,2.87,2.87,109300.0],["2015-08-18",2.93,3.14,2.87,2.97,43100.0],["2015-08-19",3.06,3.14,2.8,3.06,35300.0],["2015-08-20",3.13,3.14,3.0,3.07,22600.0],["2015-08-21",3.13,3.19,2.82,2.88,46000.0],["2015-08-24",2.76,2.97,2.76,2.8,32400.0],["2015-08-25",2.99,3.08,2.7,2.79,24900.0],["2015-08-26",2.75,3.1,2.71,2.89,32700.0],["2015-08-27",2.86,2.98,2.75,2.87,36200.0],["2015-08-28",2.91,2.95,2.77,2.89,24800.0],["2015-08-31",2.81,2.98,2.79,2.81,23200.0],["2015-09-01",2.8,2.99,2.76,2.99,32200.0],["2015-09-02",2.95,2.99,2.9,2.97,2500.0],["2015-09-03",3.0,3.0,2.9,2.99,17100.0],["2015-09-04",2.9,3.0,2.9,3.0,31900.0],["2015-09-08",2.95,3.14,2.95,2.96,60800.0],["2015-09-09",2.99,3.09,2.81,2.93,30000.0],["2015-09-10",2.92,3.1,2.9,3.09,18700.0],["2015-09-11",3.09,3.16,3.04,3.1,23400.0],["2015-09-14",3.11,3.11,2.88,2.98,13400.0],["2015-09-15",2.97,3.05,2.83,2.85,25100.0],["2015-09-16",2.91,3.09,2.91,3.09,29300.0],["2015-09-17",3.05,3.2,2.9,2.95,31500.0],["2015-09-18",2.9,2.98,2.47,2.47,60500.0],["2015-09-21",2.64,2.83,2.47,2.55,82900.0],["2015-09-22",2.65,2.99,2.65,2.82,15500.0],["2015-09-23",2.93,3.0,2.82,2.89,8100.0],["2015-09-24",2.97,2.99,2.7,2.73,24000.0],["2015-09-25",2.73,2.86,2.49,2.66,40200.0],["2015-09-28",2.58,2.72,2.28,2.38,80400.0],["2015-09-29",2.49,2.49,2.34,2.34,12400.0],["2015-09-30",2.36,2.49,2.35,2.36,28000.0],["2015-10-01",2.5,2.75,2.5,2.73,26300.0],["2015-10-02",2.77,2.89,2.69,2.77,28500.0],["2015-10-05",2.81,2.94,2.79,2.94,4800.0],["2015-10-06",2.88,2.91,2.8,2.91,8500.0],["2015-10-07",2.95,3.0,2.8,2.8,11500.0],["2015-10-08",2.84,2.96,2.63,2.91,5000.0],["2015-10-09",2.85,2.88,2.73,2.88,18400.0],["2015-10-12",2.83,2.89,2.64,2.88,13200.0],["2015-10-13",2.77,2.77,2.68,2.68,7700.0],["2015-10-14",2.72,2.75,2.39,2.57,7600.0],["2015-10-15",2.65,2.75,2.56,2.66,8300.0],["2015-10-16",2.72,2.74,2.62,2.62,4700.0],["2015-10-19",2.63,2.74,2.63,2.67,3000.0],["2015-10-20",2.71,2.71,2.7,2.7,1300.0],["2015-10-21",2.75,2.93,2.68,2.68,7900.0],["2015-10-22",2.71,2.88,2.71,2.73,9500.0],["2015-10-23",2.76,2.86,2.55,2.69,21900.0],["2015-10-26",2.66,2.83,2.6,2.7,12200.0],["2015-10-27",2.71,2.83,2.59,2.63,6600.0],["2015-10-28",2.75,3.16,2.75,3.02,50200.0],["2015-10-29",3.0,3.1,2.89,2.93,5800.0],["2015-10-30",3.02,3.02,2.7,2.87,18700.0],["2015-11-02",3.0,3.0,2.9,2.9,4200.0],["2015-11-03",2.94,2.94,2.74,2.74,11100.0],["2015-11-04",2.87,2.87,2.5,2.62,19500.0],["2015-11-05",2.5,2.74,2.5,2.59,26600.0],["2015-11-06",2.64,2.71,2.5,2.55,16400.0],["2015-11-09",2.63,2.63,2.5,2.53,10400.0],["2015-11-10",2.54,2.59,2.5,2.5,5700.0],["2015-11-11",2.54,2.61,2.42,2.57,14700.0],["2015-11-12",2.45,2.46,2.37,2.37,4000.0],["2015-11-13",2.4,2.46,2.35,2.39,2700.0],["2015-11-16",2.42,2.51,2.11,2.12,33600.0],["2015-11-17",2.21,2.42,2.15,2.21,51200.0],["2015-11-18",2.08,2.3,2.08,2.2,8100.0],["2015-11-19",2.2,2.34,2.18,2.33,20500.0],["2015-11-20",2.31,2.35,2.28,2.34,17800.0],["2015-11-23",2.28,2.35,2.21,2.32,25200.0],["2015-11-24",2.28,2.5,2.28,2.45,37300.0],["2015-11-25",2.47,2.71,2.47,2.54,16700.0],["2015-11-27",2.55,2.75,2.55,2.75,19600.0],["2015-11-30",2.71,2.71,2.6,2.63,38100.0],["2015-12-01",2.72,2.72,2.48,2.48,22100.0],["2015-12-02",2.5,2.69,2.46,2.47,19800.0],["2015-12-03",2.47,2.59,2.37,2.37,5800.0],["2015-12-04",2.46,2.47,2.42,2.46,2400.0],["2015-12-07",2.5,2.5,2.48,2.5,1100.0],["2015-12-08",2.47,2.56,2.32,2.32,6200.0],["2015-12-09",2.49,2.69,2.4,2.4,65800.0],["2015-12-10",2.4,2.56,2.3,2.3,33000.0],["2015-12-11",2.35,2.35,2.25,2.26,10900.0],["2015-12-14",2.31,2.31,2.2,2.23,12400.0],["2015-12-15",2.27,2.3,2.2,2.24,17500.0],["2015-12-16",2.25,2.38,2.25,2.25,13800.0],["2015-12-17",2.21,2.34,2.2,2.3,6500.0],["2015-12-18",2.25,2.29,2.2,2.22,16900.0],["2015-12-21",2.19,2.23,2.12,2.22,15000.0],["2015-12-22",2.23,2.23,2.1,2.13,6500.0],["2015-12-23",2.16,2.23,2.16,2.19,5800.0],["2015-12-24",2.16,2.22,2.16,2.19,2700.0],["2015-12-28",2.25,2.25,2.15,2.16,8100.0],["2015-12-29",2.2,2.2,2.0,2.0,70100.0],["2015-12-30",2.05,2.19,2.03,2.08,18100.0],["2015-12-31",2.08,2.08,2.0,2.02,30600.0],["2016-01-04",2.03,2.12,2.03,2.08,10700.0],["2016-01-05",2.09,2.13,2.09,2.1,6600.0],["2016-01-06",2.09,2.11,2.09,2.09,4800.0],["2016-01-07",2.06,2.08,2.03,2.06,17400.0],["2016-01-08",2.08,2.15,2.08,2.1,26400.0],["2016-01-11",2.18,2.18,2.08,2.13,16700.0],["2016-01-12",2.17,2.18,2.16,2.16,700.0],["2016-01-13",2.07,2.14,2.07,2.13,2400.0],["2016-01-14",2.16,2.17,2.08,2.16,2600.0],["2016-01-15",2.1,2.15,2.03,2.06,13500.0],["2016-01-19",2.05,2.11,2.05,2.11,18700.0],["2016-01-20",2.1,2.1,1.86,1.97,2500.0],["2016-01-21",2.13,2.13,2.1,2.1,200.0],["2016-01-22",2.08,2.08,1.99,1.99,5700.0],["2016-01-25",2.15,2.15,1.99,1.99,8300.0],["2016-01-26",2.05,2.05,1.8,1.8,4000.0],["2016-01-27",2.12,2.12,1.92,1.93,13200.0],["2016-01-28",1.98,1.98,1.82,1.83,7100.0],["2016-01-29",1.85,1.85,1.7,1.7,17300.0],["2016-02-01",1.7,1.76,1.53,1.75,18900.0],["2016-02-02",1.68,1.68,1.47,1.53,42600.0],["2016-02-03",1.53,1.53,1.2,1.36,67800.0],["2016-02-04",1.63,1.63,1.36,1.41,20300.0],["2016-02-05",1.5,1.5,1.42,1.43,9600.0],["2016-02-08",1.23,1.23,1.04,1.08,88800.0],["2016-02-09",1.08,1.08,1.03,1.07,10300.0],["2016-02-10",1.08,1.13,1.08,1.1,22200.0],["2016-02-11",1.15,1.24,1.13,1.15,28300.0],["2016-02-12",1.15,1.77,1.15,1.57,29900.0],["2016-02-16",1.64,1.72,1.56,1.56,35900.0],["2016-02-17",1.66,1.66,1.35,1.41,34600.0],["2016-02-18",1.54,1.65,1.34,1.49,15000.0],["2016-02-19",1.47,1.66,1.4,1.65,23000.0],["2016-02-22",1.66,1.74,1.53,1.6,54500.0],["2016-02-23",1.66,1.66,1.59,1.65,8600.0],["2016-02-24",1.72,1.72,1.61,1.72,6200.0],["2016-02-25",1.76,1.77,1.69,1.7,7000.0],["2016-02-26",1.7,1.7,1.65,1.65,7400.0],["2016-02-29",1.67,1.69,1.62,1.62,1800.0],["2016-03-01",1.63,1.76,1.63,1.74,18800.0],["2016-03-02",1.76,1.99,1.76,1.96,28700.0],["2016-03-03",2.0,2.2,1.97,2.15,51100.0],["2016-03-04",2.23,2.36,2.14,2.15,43200.0],["2016-03-07",2.22,2.24,1.63,1.83,44000.0],["2016-03-08",1.83,1.83,1.67,1.79,14100.0],["2016-03-09",1.79,1.79,1.76,1.76,300.0],["2016-03-10",1.78,1.83,1.71,1.71,11200.0],["2016-03-11",1.77,1.79,1.67,1.76,12000.0],["2016-03-14",1.66,1.77,1.6,1.67,24000.0],["2016-03-15",1.7,1.74,1.53,1.59,24800.0],["2016-03-16",1.57,1.58,1.46,1.46,35400.0],["2016-03-17",1.48,1.6,1.38,1.42,21200.0],["2016-03-18",1.42,1.55,1.35,1.5,35800.0],["2016-03-21",1.48,1.7,1.48,1.7,22000.0],["2016-03-22",1.7,1.7,1.6,1.69,8500.0],["2016-03-23",1.67,1.79,1.61,1.72,9900.0],["2016-03-24",1.74,1.75,1.65,1.73,6300.0],["2016-03-28",1.75,1.78,1.7,1.77,11900.0],["2016-03-29",1.78,2.44,1.78,1.9,11100.0],["2016-03-30",1.91,2.25,1.91,2.1,32100.0],["2016-03-31",2.12,2.15,2.0,2.03,11600.0],["2016-04-01",2.1,2.1,2.0,2.0,2700.0],["2016-04-04",1.97,2.14,1.97,2.08,6700.0],["2016-04-05",2.15,2.15,2.0,2.0,14800.0],["2016-04-06",2.1,2.24,2.1,2.24,10100.0],["2016-04-07",2.17,2.25,2.15,2.2,3600.0],["2016-04-08",2.2,2.24,1.86,2.11,20000.0],["2016-04-11",2.15,2.25,2.0,2.17,6400.0],["2016-04-12",2.16,2.25,2.1,2.2,20900.0],["2016-04-13",2.24,2.69,2.24,2.52,41400.0],["2016-04-14",2.49,2.53,2.49,2.53,8700.0],["2016-04-15",2.54,2.54,2.44,2.44,3200.0],["2016-04-18",2.51,2.64,2.47,2.47,17600.0],["2016-04-19",2.65,2.65,2.53,2.61,16200.0],["2016-04-20",2.62,2.85,2.61,2.7,43600.0],["2016-04-21",2.8,3.0,2.65,2.92,38000.0],["2016-04-22",2.88,2.93,2.65,2.66,18500.0],["2016-04-25",2.66,2.69,2.43,2.65,24900.0],["2016-04-26",2.65,2.65,2.41,2.49,14700.0],["2016-04-27",2.5,2.85,2.48,2.52,229800.0],["2016-04-28",2.4,2.66,2.33,2.42,36700.0],["2016-04-29",2.37,2.54,2.25,2.26,9800.0],["2016-05-02",2.3,2.4,2.03,2.03,31000.0],["2016-05-03",2.3,2.31,1.95,1.95,28400.0],["2016-05-04",1.97,1.98,1.63,1.85,35600.0],["2016-05-05",1.72,1.98,1.72,1.98,34500.0],["2016-05-06",1.75,1.98,1.75,1.87,16000.0],["2016-05-09",1.9,1.94,1.75,1.94,8700.0],["2016-05-10",1.9,1.95,1.84,1.94,24400.0],["2016-05-11",1.88,2.22,1.82,2.12,37100.0],["2016-05-12",2.2,2.2,2.0,2.13,9900.0],["2016-05-13",2.13,2.13,1.97,2.04,1000.0],["2016-05-16",2.06,2.12,2.0,2.01,12500.0],["2016-05-17",1.95,1.95,1.65,1.75,37300.0],["2016-05-18",1.82,1.82,1.73,1.74,2800.0],["2016-05-19",1.74,2.06,1.71,2.0,16800.0],["2016-05-20",2.04,2.24,2.0,2.09,29700.0],["2016-05-23",2.2,2.2,1.91,1.98,21900.0],["2016-05-24",1.95,1.96,1.93,1.93,4600.0],["2016-05-25",1.99,1.99,1.8,1.89,25900.0],["2016-05-26",1.83,1.9,1.76,1.83,51400.0],["2016-05-27",1.85,1.93,1.75,1.79,17900.0],["2016-05-31",1.78,1.85,1.6,1.84,34600.0],["2016-06-01",1.83,1.84,1.79,1.79,12900.0],["2016-06-02",1.84,1.85,1.8,1.8,4100.0],["2016-06-03",1.79,1.8,1.61,1.66,15500.0],["2016-06-06",1.66,1.79,1.63,1.79,9700.0],["2016-06-07",1.71,1.85,1.7,1.7,7500.0],["2016-06-08",1.7,1.72,1.63,1.63,23000.0],["2016-06-09",1.61,1.61,1.57,1.59,10800.0],["2016-06-10",1.65,1.65,1.52,1.59,11600.0],["2016-06-13",1.54,1.66,1.5,1.53,26500.0],["2016-06-14",1.52,1.55,1.5,1.55,6000.0],["2016-06-15",1.55,1.6,1.55,1.56,5000.0],["2016-06-16",1.57,1.58,1.5,1.51,24300.0],["2016-06-17",1.51,1.61,1.51,1.61,15900.0],["2016-06-20",1.61,1.61,1.55,1.56,10200.0],["2016-06-21",1.6,1.77,1.5,1.59,26200.0],["2016-06-22",1.56,1.61,1.56,1.58,6600.0],["2016-06-23",1.63,1.68,1.56,1.56,10300.0],["2016-06-24",1.55,1.6,1.55,1.56,10700.0],["2016-06-27",1.55,1.74,1.55,1.72,13300.0],["2016-06-28",1.75,2.0,1.68,1.93,34800.0],["2016-06-29",1.96,2.69,1.85,2.36,332200.0],["2016-06-30",2.15,2.55,2.07,2.08,93400.0],["2016-07-01",2.09,2.2,1.7,1.7,107400.0],["2016-07-05",1.84,1.84,1.66,1.67,32900.0],["2016-07-06",1.72,1.74,1.67,1.68,11500.0],["2016-07-07",1.7,1.97,1.7,1.78,23600.0],["2016-07-08",1.89,1.92,1.75,1.82,21600.0],["2016-07-11",1.93,1.93,1.71,1.71,12800.0],["2016-07-12",1.78,1.82,1.73,1.74,24700.0],["2016-07-13",1.78,1.92,1.71,1.77,64600.0],["2016-07-14",1.82,1.96,1.82,1.88,34100.0],["2016-07-15",1.87,1.91,1.73,1.78,35800.0],["2016-07-18",1.79,1.79,1.7,1.77,28900.0],["2016-07-19",1.8,1.85,1.78,1.78,12600.0],["2016-07-20",1.83,1.88,1.77,1.79,50700.0],["2016-07-21",1.8,1.84,1.78,1.8,8300.0],["2016-07-22",1.76,1.84,1.74,1.75,8600.0],["2016-07-25",1.75,1.81,1.63,1.8,118200.0],["2016-07-26",1.8,1.9,1.67,1.9,39200.0],["2016-07-27",1.9,2.03,1.9,1.93,20700.0],["2016-07-28",2.0,2.05,1.8,2.03,12400.0],["2016-07-29",2.0,2.04,1.86,2.02,17500.0],["2016-08-01",2.1,2.5,1.91,2.12,169700.0],["2016-08-02",2.12,2.33,2.1,2.16,139300.0],["2016-08-03",2.2,2.28,2.04,2.22,23000.0],["2016-08-04",2.25,2.5,2.2,2.25,117600.0],["2016-08-05",2.26,2.27,2.15,2.27,8700.0],["2016-08-08",2.21,2.27,2.1,2.15,18100.0],["2016-08-09",2.22,2.3,2.13,2.2,22600.0],["2016-08-10",2.2,2.26,2.15,2.15,54800.0],["2016-08-11",2.2,2.23,2.1,2.15,14700.0],["2016-08-12",2.1,2.1,1.8,1.96,121300.0],["2016-08-15",1.95,2.04,1.91,2.0,28700.0],["2016-08-16",2.07,2.07,1.85,1.91,31900.0],["2016-08-17",1.87,1.94,1.82,1.89,7800.0],["2016-08-18",1.88,2.17,1.86,1.97,7900.0],["2016-08-19",1.9,2.09,1.86,2.0,17100.0],["2016-08-22",2.01,2.11,1.88,2.1,26300.0],["2016-08-23",2.02,2.07,1.95,2.07,17500.0],["2016-08-24",2.05,2.07,1.96,2.07,10300.0],["2016-08-25",2.0,2.03,1.97,1.99,8600.0],["2016-08-26",1.99,2.0,1.98,2.0,9600.0],["2016-08-29",2.0,2.0,1.97,1.97,4600.0],["2016-08-30",1.98,2.05,1.98,2.03,24100.0],["2016-08-31",2.01,2.07,1.98,2.02,8000.0],["2016-09-01",1.98,2.05,1.98,2.05,8300.0],["2016-09-02",2.07,2.07,1.99,1.99,3700.0],["2016-09-06",1.96,2.05,1.96,1.99,5000.0],["2016-09-07",2.0,2.0,1.9,1.9,31300.0],["2016-09-08",1.96,2.1,1.96,2.08,29000.0],["2016-09-09",1.97,2.07,1.97,2.01,17600.0],["2016-09-12",2.1,2.1,1.96,2.09,11600.0],["2016-09-13",1.97,2.01,1.95,2.01,22200.0],["2016-09-14",1.96,1.98,1.92,1.95,18100.0],["2016-09-15",1.95,2.06,1.95,1.98,16000.0],["2016-09-16",1.97,2.08,1.97,2.08,17200.0],["2016-09-19",2.1,2.1,1.97,2.03,5500.0],["2016-09-20",2.07,2.08,2.02,2.08,4300.0],["2016-09-21",2.1,2.12,1.95,2.02,29300.0],["2016-09-22",2.02,2.08,2.02,2.07,11700.0],["2016-09-23",2.04,2.04,1.95,1.96,4000.0],["2016-09-26",2.0,2.02,1.99,2.02,6500.0],["2016-09-27",2.05,2.1,2.01,2.07,37400.0],["2016-09-28",2.05,2.05,1.97,1.97,1600.0],["2016-09-29",2.0,2.0,1.9,1.94,40900.0],["2016-09-30",1.96,2.01,1.95,1.97,12500.0],["2016-10-03",1.98,1.98,1.95,1.98,5000.0],["2016-10-04",1.91,1.98,1.9,1.94,9000.0],["2016-10-05",1.95,1.96,1.94,1.94,2900.0],["2016-10-06",1.89,2.01,1.89,1.97,7900.0],["2016-10-07",1.99,2.02,1.99,2.02,3000.0],["2016-10-10",2.0,2.02,2.0,2.0,8600.0],["2016-10-11",1.96,1.99,1.96,1.99,1000.0],["2016-10-12",1.95,2.0,1.95,2.0,4500.0],["2016-10-13",2.0,2.01,1.93,1.96,11500.0],["2016-10-14",1.91,1.91,1.91,1.91,100.0],["2016-10-17",1.92,1.92,1.88,1.9,2900.0],["2016-10-18",1.91,1.91,1.88,1.88,6400.0],["2016-10-19",1.88,1.88,1.88,1.88,300.0],["2016-10-20",1.9,1.9,1.81,1.83,13700.0],["2016-10-21",1.84,1.84,1.83,1.83,5100.0],["2016-10-24",1.83,1.89,1.8,1.89,8200.0],["2016-10-25",1.9,1.96,1.9,1.96,18700.0],["2016-10-26",1.95,2.25,1.95,2.25,35000.0],["2016-10-27",2.24,2.25,1.88,2.16,54200.0],["2016-10-28",2.07,2.15,2.0,2.01,21500.0],["2016-10-31",2.12,2.12,2.02,2.05,10900.0],["2016-11-01",2.02,2.5,2.02,2.03,24200.0],["2016-11-02",2.5,2.5,2.04,2.14,11900.0],["2016-11-03",2.08,2.39,2.08,2.23,5000.0],["2016-11-04",2.22,2.27,2.1,2.2,8000.0],["2016-11-07",2.25,2.3,2.25,2.29,9400.0],["2016-11-08",2.2,2.2,2.09,2.1,91300.0],["2016-11-09",2.07,2.18,2.07,2.18,28000.0],["2016-11-10",2.22,2.22,2.17,2.17,9800.0],["2016-11-11",2.16,2.23,2.16,2.18,8100.0],["2016-11-14",2.16,2.22,2.09,2.22,74500.0],["2016-11-15",2.22,2.32,2.22,2.26,16700.0],["2016-11-16",2.27,2.44,2.26,2.38,33800.0],["2016-11-17",2.27,2.67,2.27,2.55,78500.0],["2016-11-18",2.59,2.79,2.5,2.51,73400.0],["2016-11-21",2.52,2.74,2.3,2.31,23200.0],["2016-11-22",2.36,2.42,2.3,2.42,6600.0],["2016-11-23",2.4,2.41,2.26,2.41,7700.0],["2016-11-25",2.4,2.41,2.4,2.4,7200.0],["2016-11-28",2.35,2.41,2.31,2.33,9600.0],["2016-11-29",2.35,2.4,2.32,2.35,23300.0],["2016-11-30",2.36,2.44,2.25,2.27,61000.0],["2016-12-01",2.25,2.34,2.25,2.29,13600.0],["2016-12-02",2.31,2.36,2.3,2.35,6600.0],["2016-12-05",2.31,2.5,2.31,2.49,33800.0],["2016-12-06",2.5,2.51,2.46,2.46,23900.0],["2016-12-07",2.46,2.6,2.46,2.56,41500.0],["2016-12-08",2.5,2.74,2.5,2.64,27600.0],["2016-12-09",2.63,2.87,2.63,2.87,34800.0],["2016-12-12",2.9,3.25,2.82,3.1,69100.0],["2016-12-13",3.4,3.41,3.12,3.21,50800.0],["2016-12-14",3.03,3.41,2.75,3.25,79900.0],["2016-12-15",3.15,3.45,3.12,3.12,30200.0],["2016-12-16",3.12,3.39,3.12,3.34,74600.0],["2016-12-19",3.47,3.49,3.25,3.49,34500.0],["2016-12-20",3.45,3.45,3.25,3.43,25500.0],["2016-12-21",3.41,3.43,3.29,3.35,22600.0],["2016-12-22",3.12,3.42,3.12,3.39,17700.0],["2016-12-23",3.4,3.4,3.23,3.4,15400.0],["2016-12-27",3.4,3.41,3.25,3.39,8000.0],["2016-12-28",3.39,3.42,3.25,3.37,35500.0],["2016-12-29",3.31,3.36,3.11,3.29,28000.0],["2016-12-30",3.32,3.32,3.1,3.24,15800.0],["2017-01-03",3.25,3.25,3.06,3.17,33200.0],["2017-01-04",3.22,3.3,3.13,3.13,28200.0],["2017-01-05",3.09,3.14,3.09,3.14,12900.0],["2017-01-06",3.12,3.25,3.1,3.19,10700.0],["2017-01-09",3.24,3.26,3.15,3.24,6400.0],["2017-01-10",3.12,3.31,3.12,3.29,5900.0],["2017-01-11",3.28,3.28,3.18,3.22,7400.0],["2017-01-12",3.18,3.2,3.11,3.19,10800.0],["2017-01-13",3.2,3.2,3.15,3.2,2300.0],["2017-01-17",3.17,3.27,3.17,3.18,2900.0],["2017-01-18",3.22,3.36,3.2,3.27,14500.0],["2017-01-19",3.32,3.32,3.13,3.15,29600.0],["2017-01-20",3.13,3.15,3.09,3.09,12400.0],["2017-01-23",3.09,3.28,3.05,3.2,32300.0],["2017-01-24",3.23,3.31,3.23,3.27,5100.0],["2017-01-25",3.21,3.21,3.11,3.18,3700.0],["2017-01-26",3.16,3.38,3.16,3.38,10300.0],["2017-01-27",3.3,3.36,3.22,3.36,5600.0],["2017-01-30",3.32,3.32,3.25,3.25,20600.0],["2017-01-31",3.28,3.28,3.24,3.24,5000.0],["2017-02-01",3.24,3.25,3.15,3.19,10000.0],["2017-02-02",3.24,3.36,3.18,3.36,16500.0],["2017-02-03",3.29,3.35,3.25,3.35,11700.0],["2017-02-06",3.26,3.34,3.2,3.25,13500.0],["2017-02-07",3.23,3.23,3.15,3.19,5400.0],["2017-02-08",3.19,3.21,3.18,3.21,2800.0],["2017-02-09",3.18,3.2,3.18,3.2,3100.0],["2017-02-10",3.2,3.21,3.18,3.2,19200.0],["2017-02-13",3.21,3.29,3.16,3.29,3500.0],["2017-02-14",3.29,3.32,3.19,3.28,10500.0],["2017-02-15",3.24,3.32,2.82,3.23,39000.0],["2017-02-16",3.29,3.37,3.14,3.24,11800.0],["2017-02-17",3.16,3.21,3.16,3.21,5900.0],["2017-02-21",3.25,3.25,3.05,3.22,42100.0],["2017-02-22",3.17,3.4,3.17,3.28,16800.0],["2017-02-23",3.2,3.28,3.11,3.11,10700.0],["2017-02-24",3.11,3.35,3.03,3.17,29100.0],["2017-02-27",3.3,3.4,3.18,3.4,45400.0],["2017-02-28",3.5,3.57,3.3,3.56,33100.0],["2017-03-01",3.59,3.87,3.4,3.72,40300.0],["2017-03-02",3.62,3.8,3.16,3.57,24600.0],["2017-03-03",3.7,3.74,3.55,3.58,24100.0],["2017-03-06",3.53,3.78,3.53,3.54,20700.0],["2017-03-07",3.62,3.73,3.62,3.7,33800.0],["2017-03-08",3.6,3.78,3.6,3.62,18100.0],["2017-03-09",3.63,4.06,3.48,3.91,53500.0],["2017-03-10",4.03,4.07,3.75,3.75,56500.0],["2017-03-13",3.83,3.98,3.65,3.78,44000.0],["2017-03-14",3.85,3.85,3.41,3.41,57900.0],["2017-03-15",3.5,3.57,3.37,3.37,14000.0],["2017-03-16",3.48,3.79,3.35,3.6,26300.0],["2017-03-17",3.69,3.76,3.53,3.58,47900.0],["2017-03-20",3.62,3.62,3.4,3.57,53400.0],["2017-03-21",3.51,3.7,3.42,3.55,55700.0],["2017-03-22",3.59,3.7,3.48,3.5,17100.0],["2017-03-23",3.67,3.68,3.48,3.5,27900.0],["2017-03-24",3.45,3.57,3.35,3.53,24800.0],["2017-03-27",3.47,3.75,3.46,3.75,28900.0],["2017-03-28",2.08,2.18,1.96,2.01,5840600.0],["2017-03-29",2.03,2.15,2.02,2.07,926900.0],["2017-03-30",2.2,2.39,2.07,2.39,995500.0],["2017-03-31",2.39,2.4,2.26,2.36,416900.0],["2017-04-03",2.42,2.42,2.22,2.34,333600.0],["2017-04-04",2.35,2.35,2.15,2.15,256800.0],["2017-04-05",2.17,2.17,2.01,2.14,356200.0],["2017-04-06",2.16,2.2,2.07,2.11,141700.0],["2017-04-07",2.09,2.15,2.07,2.15,45600.0],["2017-04-10",2.15,2.22,2.15,2.19,132000.0],["2017-04-11",2.16,2.29,2.16,2.22,162400.0],["2017-04-12",2.24,2.27,2.2,2.26,114500.0],["2017-04-13",2.23,2.35,2.2,2.21,306500.0],["2017-04-17",2.19,2.31,2.19,2.31,90700.0],["2017-04-18",2.3,2.3,2.21,2.3,82400.0],["2017-04-19",2.3,2.35,2.25,2.28,135000.0],["2017-04-20",2.27,2.41,2.27,2.38,134000.0],["2017-04-21",2.4,2.46,2.35,2.43,110900.0],["2017-04-24",2.5,2.5,2.4,2.41,43300.0],["2017-04-25",2.43,2.45,2.3,2.4,100800.0],["2017-04-26",2.4,2.48,2.3,2.36,79500.0],["2017-04-27",2.37,2.43,2.3,2.41,94700.0],["2017-04-28",2.41,2.45,2.39,2.41,51500.0],["2017-05-01",2.45,2.46,2.4,2.4,69700.0],["2017-05-02",2.42,2.45,2.34,2.37,45600.0],["2017-05-03",2.39,2.45,2.39,2.45,125700.0],["2017-05-04",2.44,2.44,2.32,2.36,66100.0],["2017-05-05",2.45,2.65,2.4,2.65,258600.0],["2017-05-08",2.63,2.83,2.5,2.76,285500.0],["2017-05-09",2.79,2.79,2.67,2.67,138900.0],["2017-05-10",2.7,2.81,2.68,2.78,88400.0],["2017-05-11",2.8,3.17,2.8,3.13,353400.0],["2017-05-12",3.15,3.15,2.89,3.08,127700.0],["2017-05-15",3.12,3.24,3.1,3.2,118700.0],["2017-05-16",3.22,3.23,3.16,3.2,45600.0],["2017-05-17",3.16,3.2,3.05,3.19,73300.0],["2017-05-18",3.19,3.26,3.05,3.21,82200.0],["2017-05-19",3.24,3.42,3.23,3.42,121900.0],["2017-05-22",3.42,3.43,3.36,3.38,45100.0],["2017-05-23",3.43,3.45,3.25,3.44,44100.0],["2017-05-24",3.39,3.44,3.26,3.31,46100.0],["2017-05-25",3.33,3.36,3.27,3.34,24000.0],["2017-05-26",3.32,3.35,3.28,3.32,26600.0],["2017-05-30",3.32,3.32,3.08,3.18,69400.0],["2017-05-31",3.2,3.2,3.12,3.2,47800.0],["2017-06-01",3.21,3.4,3.21,3.36,53100.0],["2017-06-02",3.39,3.63,3.39,3.6,114600.0],["2017-06-05",3.6,3.6,3.52,3.57,25200.0],["2017-06-06",3.6,3.89,3.59,3.89,158800.0],["2017-06-07",3.99,4.1,3.71,3.93,268400.0],["2017-06-08",3.91,4.05,3.91,4.01,44200.0],["2017-06-09",4.09,4.15,3.98,4.06,154600.0],["2017-06-12",4.48,4.48,4.01,4.33,241000.0],["2017-06-13",4.33,4.38,4.2,4.35,128200.0],["2017-06-14",4.36,4.53,4.25,4.51,109900.0],["2017-06-15",4.57,4.75,4.55,4.67,183700.0],["2017-06-16",4.65,4.71,4.26,4.68,309500.0],["2017-06-19",4.65,4.65,4.33,4.54,123600.0],["2017-06-20",4.5,4.54,4.44,4.54,104000.0],["2017-06-21",4.51,4.94,4.42,4.92,299100.0],["2017-06-22",4.92,4.92,4.7,4.73,96500.0],["2017-06-23",4.7,4.8,4.5,4.8,141500.0],["2017-06-26",4.72,4.85,4.51,4.54,71500.0],["2017-06-27",4.52,4.59,4.25,4.53,54500.0],["2017-06-28",4.59,4.78,4.56,4.78,79200.0],["2017-06-29",4.84,4.84,4.59,4.75,49900.0],["2017-06-30",4.77,5.1,4.77,4.92,108500.0],["2017-07-03",4.96,5.0,4.8,4.9,41800.0],["2017-07-05",4.88,4.96,4.7,4.78,39300.0],["2017-07-06",4.73,4.84,4.61,4.84,21200.0],["2017-07-07",4.95,4.95,4.66,4.79,26100.0],["2017-07-10",4.79,4.95,4.7,4.95,25800.0],["2017-07-11",4.91,4.91,4.7,4.86,25400.0],["2017-07-12",5.0,5.65,4.95,5.47,452400.0],["2017-07-13",5.5,5.53,5.05,5.46,230500.0],["2017-07-14",5.5,5.77,5.4,5.71,176400.0],["2017-07-17",5.87,6.1,5.73,5.91,291200.0],["2017-07-18",6.09,6.16,5.61,5.67,126800.0],["2017-07-19",5.79,5.79,5.55,5.62,77300.0],["2017-07-20",5.64,5.78,5.3,5.75,82300.0],["2017-07-21",5.75,5.8,5.55,5.7,38600.0],["2017-07-24",5.71,5.75,5.56,5.74,59100.0],["2017-07-25",6.13,6.58,6.08,6.43,411500.0],["2017-07-26",6.9,7.18,6.6,6.94,534200.0],["2017-07-27",7.07,7.18,6.41,6.68,222300.0],["2017-07-28",6.73,6.86,6.55,6.72,85500.0],["2017-07-31",6.75,6.85,6.48,6.67,105300.0],["2017-08-01",6.73,6.75,6.54,6.65,78000.0],["2017-08-02",6.64,6.86,6.52,6.86,70200.0],["2017-08-03",6.92,7.15,6.82,7.0,157300.0],["2017-08-04",7.06,7.15,6.85,7.04,119200.0],["2017-08-07",7.05,7.05,6.72,6.97,100900.0],["2017-08-08",6.84,7.07,6.48,6.62,265800.0],["2017-08-09",6.62,7.06,6.43,6.83,298500.0],["2017-08-10",6.8,6.89,6.64,6.84,94100.0],["2017-08-11",6.77,7.4,6.51,7.22,295400.0],["2017-08-14",7.3,7.83,7.25,7.38,407000.0],["2017-08-15",7.41,7.84,7.41,7.59,209600.0],["2017-08-16",7.5,7.9,7.5,7.79,208700.0],["2017-08-17",7.85,8.23,7.79,7.96,365900.0],["2017-08-18",8.01,8.11,7.35,7.75,260000.0],["2017-08-21",7.8,7.8,7.56,7.67,117400.0],["2017-08-22",7.75,7.75,7.4,7.5,138100.0],["2017-08-23",7.39,7.39,6.45,6.67,592800.0],["2017-08-24",6.7,7.09,6.67,6.9,184600.0],["2017-08-25",6.97,6.97,6.45,6.61,188700.0],["2017-08-28",6.69,6.9,6.5,6.63,212300.0],["2017-08-29",6.65,6.73,6.46,6.54,181100.0],["2017-08-30",6.56,7.05,6.52,6.85,259500.0],["2017-08-31",6.94,7.9,6.93,7.68,532400.0],["2017-09-01",7.9,8.3,7.5,7.89,499000.0],["2017-09-05",8.2,8.44,8.0,8.08,301300.0],["2017-09-06",8.17,8.75,8.1,8.57,418000.0],["2017-09-07",8.72,9.24,8.62,8.96,573300.0],["2017-09-08",9.01,9.2,8.33,9.03,402300.0],["2017-09-11",9.11,9.46,8.89,9.18,287600.0],["2017-09-12",9.15,9.48,8.96,9.14,232300.0],["2017-09-13",9.1,9.25,8.98,9.17,294400.0],["2017-09-14",9.08,9.2,8.91,9.1,217800.0],["2017-09-15",8.99,9.83,8.95,9.25,536400.0],["2017-09-18",9.3,9.55,9.15,9.4,295300.0],["2017-09-19",9.45,9.5,9.29,9.42,261600.0],["2017-09-20",9.31,9.45,9.18,9.38,224300.0],["2017-09-21",9.38,9.78,9.21,9.74,438400.0],["2017-09-22",9.7,10.4,9.65,10.21,457600.0],["2017-09-25",10.4,10.4,9.82,10.05,518800.0],["2017-09-26",10.02,10.09,9.59,9.71,205100.0],["2017-09-27",9.62,9.91,9.59,9.9,206800.0],["2017-09-28",9.91,10.2,9.85,10.0,310400.0],["2017-09-29",9.86,9.96,9.68,9.85,374500.0],["2017-10-02",9.87,9.91,9.27,9.61,244900.0],["2017-10-03",9.92,9.96,9.44,9.5,241600.0],["2017-10-04",9.49,9.61,8.0,8.27,674100.0],["2017-10-05",8.06,8.25,7.64,7.69,830100.0],["2017-10-06",7.68,8.96,7.49,8.43,606300.0],["2017-10-09",8.44,8.79,8.27,8.31,220400.0],["2017-10-10",8.3,8.52,8.15,8.46,117800.0],["2017-10-11",8.44,8.46,8.18,8.23,117200.0],["2017-10-12",8.18,8.38,8.16,8.17,154300.0],["2017-10-13",8.2,8.47,8.2,8.37,122100.0],["2017-10-16",8.39,8.7,8.31,8.67,151800.0],["2017-10-17",8.7,8.7,8.33,8.38,158700.0],["2017-10-18",8.37,8.44,8.24,8.25,65400.0],["2017-10-19",8.35,8.55,7.8,7.9,308300.0],["2017-10-20",7.88,8.02,7.76,7.85,105500.0],["2017-10-23",7.8,8.24,7.76,8.2,249700.0],["2017-10-24",8.2,8.24,7.85,7.97,132900.0],["2017-10-25",7.87,7.88,7.46,7.61,146300.0],["2017-10-26",7.49,7.53,7.35,7.37,114600.0],["2017-10-27",7.21,7.44,7.14,7.39,120700.0],["2017-10-30",7.42,7.63,7.26,7.62,109900.0],["2017-10-31",7.57,7.87,7.52,7.85,122600.0],["2017-11-01",7.86,7.98,7.78,7.87,111000.0],["2017-11-02",7.93,8.0,7.41,7.58,134900.0],["2017-11-03",7.75,7.75,6.63,6.68,416900.0],["2017-11-06",6.63,6.94,6.58,6.71,139300.0],["2017-11-07",6.68,6.83,6.05,6.07,272300.0],["2017-11-08",6.02,6.49,6.02,6.35,135800.0],["2017-11-09",6.4,6.6,6.26,6.55,152100.0],["2017-11-10",6.58,6.72,6.5,6.66,59800.0],["2017-11-13",6.65,6.7,6.32,6.44,139600.0],["2017-11-14",6.38,6.55,6.02,6.33,125100.0],["2017-11-15",6.3,6.56,6.06,6.52,111600.0],["2017-11-16",6.58,7.15,6.56,6.96,154600.0],["2017-11-17",7.07,7.38,6.82,6.88,110900.0],["2017-11-20",6.9,7.13,6.76,6.99,191400.0],["2017-11-21",7.02,7.15,6.94,6.97,76400.0],["2017-11-22",7.0,7.13,6.71,7.0,98500.0],["2017-11-24",7.02,7.06,6.85,6.93,21300.0],["2017-11-27",6.94,7.03,6.94,6.96,61100.0],["2017-11-28",7.04,7.4,6.93,7.38,105500.0],["2017-11-29",7.4,7.44,7.1,7.32,78700.0],["2017-11-30",7.52,7.54,7.1,7.11,96800.0],["2017-12-01",7.15,7.21,6.68,7.04,167600.0],["2017-12-04",7.06,7.53,6.86,7.53,114000.0],["2017-12-05",7.65,8.24,7.65,8.24,222700.0],["2017-12-06",8.18,8.4,7.81,8.1,145600.0],["2017-12-07",8.1,8.54,8.0,8.33,226500.0],["2017-12-08",8.39,8.59,8.07,8.59,110200.0],["2017-12-11",8.63,8.7,8.28,8.51,99000.0],["2017-12-12",8.49,8.7,8.42,8.61,78900.0],["2017-12-13",8.6,8.6,8.45,8.55,71400.0],["2017-12-14",8.51,8.67,8.5,8.57,64800.0],["2017-12-15",8.6,8.62,8.5,8.56,70700.0],["2017-12-18",8.54,8.7,8.46,8.6,58800.0],["2017-12-19",8.66,8.66,8.5,8.51,54700.0],["2017-12-20",8.5,9.15,8.45,9.02,131200.0],["2017-12-21",9.0,9.08,8.7,8.8,88600.0],["2017-12-22",8.8,9.05,8.8,8.83,61200.0],["2017-12-26",8.87,8.89,8.66,8.69,42200.0],["2017-12-27",8.7,9.02,8.7,8.95,58000.0],["2017-12-28",9.08,9.15,8.79,8.92,63100.0],["2017-12-29",8.93,8.94,8.5,8.59,130400.0],["2018-01-02",8.62,8.9,8.48,8.48,73700.0],["2018-01-03",8.54,8.6,8.4,8.6,101300.0],["2018-01-04",8.6,8.6,8.16,8.18,65800.0],["2018-01-05",8.25,8.52,8.25,8.45,49800.0],["2018-01-08",8.46,8.46,8.14,8.28,58500.0],["2018-01-09",8.3,8.45,8.25,8.31,63400.0],["2018-01-10",8.13,8.23,7.98,8.21,87900.0],["2018-01-11",8.3,8.45,8.21,8.32,58000.0],["2018-01-12",8.31,8.79,8.26,8.72,33400.0],["2018-01-16",8.8,8.8,8.1,8.2,92500.0],["2018-01-17",8.22,8.34,7.99,8.26,59700.0],["2018-01-18",8.26,8.44,8.13,8.4,36900.0],["2018-01-19",8.42,8.42,8.29,8.36,79000.0],["2018-01-22",8.41,9.01,8.32,8.94,271100.0],["2018-01-23",8.89,9.09,8.48,8.53,182700.0],["2018-01-24",8.57,8.62,8.12,8.55,120800.0],["2018-01-25",8.58,8.67,8.35,8.62,49200.0],["2018-01-26",8.73,9.23,8.73,9.0,211000.0],["2018-01-29",9.01,9.26,8.64,8.7,243700.0],["2018-01-30",8.5,9.07,8.36,9.0,220600.0],["2018-01-31",9.01,9.25,8.76,8.9,180700.0],["2018-02-01",8.86,8.9,8.57,8.73,66000.0],["2018-02-02",8.67,8.67,8.45,8.55,73500.0],["2018-02-05",8.42,8.5,7.93,7.97,134300.0],["2018-02-06",7.82,8.4,7.75,8.13,99800.0],["2018-02-07",8.1,8.35,7.87,8.02,75400.0],["2018-02-08",8.02,8.06,7.71,7.77,67200.0],["2018-02-09",7.89,8.14,7.75,7.86,52800.0],["2018-02-12",7.86,8.2,7.86,7.9,45900.0],["2018-02-13",7.86,8.12,7.86,8.08,157000.0],["2018-02-14",8.0,8.54,8.0,8.33,149800.0],["2018-02-15",8.55,8.74,8.19,8.39,154500.0],["2018-02-16",8.37,8.63,8.13,8.59,91900.0],["2018-02-20",8.51,8.55,8.03,8.2,44000.0],["2018-02-21",8.21,8.31,8.11,8.19,40900.0],["2018-02-22",8.23,8.24,7.93,8.17,112000.0],["2018-02-23",8.18,8.18,7.93,8.17,33400.0],["2018-02-26",8.21,8.41,8.21,8.33,91700.0],["2018-02-27",8.29,8.87,8.24,8.85,77200.0],["2018-02-28",8.83,9.1,8.7,9.06,282600.0],["2018-03-01",9.03,9.1,8.79,8.89,98600.0],["2018-03-02",8.9,9.22,8.54,9.18,152600.0],["2018-03-05",9.18,9.44,8.9,9.37,270400.0],["2018-03-06",9.48,9.87,9.34,9.84,273800.0],["2018-03-07",8.7,9.96,8.67,9.73,227800.0],["2018-03-08",9.98,10.07,9.67,9.96,175500.0],["2018-03-09",9.85,10.07,9.63,9.97,110300.0],["2018-03-12",9.95,10.4,9.69,9.83,350000.0],["2018-03-13",9.84,10.13,9.63,10.08,138400.0],["2018-03-14",10.07,10.28,9.55,9.58,128600.0],["2018-03-15",9.53,9.96,9.39,9.87,114300.0],["2018-03-16",9.93,10.19,9.79,10.17,405000.0],["2018-03-19",10.13,10.39,10.02,10.13,117600.0],["2018-03-20",10.14,10.27,9.9,10.19,167000.0],["2018-03-21",10.19,10.27,10.01,10.22,69200.0],["2018-03-22",10.2,10.26,9.61,9.99,105900.0],["2018-03-23",9.98,10.0,9.53,9.63,91100.0],["2018-03-26",9.9,9.9,9.31,9.64,100300.0],["2018-03-27",9.64,9.65,9.21,9.25,112900.0],["2018-03-28",9.24,9.29,8.58,8.65,187400.0],["2018-03-29",8.57,8.98,8.55,8.6,160400.0],["2018-04-02",8.6,8.6,8.18,8.28,188800.0],["2018-04-03",8.33,8.33,8.08,8.17,133500.0],["2018-04-04",8.12,8.33,8.12,8.26,124500.0],["2018-04-05",8.3,8.79,8.1,8.71,190900.0],["2018-04-06",8.59,8.82,8.28,8.33,98900.0],["2018-04-09",8.41,8.59,8.15,8.39,135000.0],["2018-04-10",8.36,8.58,8.08,8.52,120100.0],["2018-04-11",8.49,8.59,8.35,8.36,59300.0],["2018-04-12",8.41,8.65,8.22,8.38,92000.0],["2018-04-13",8.43,8.45,8.22,8.24,76100.0],["2018-04-16",8.29,8.43,8.25,8.28,61300.0],["2018-04-17",8.37,8.44,7.56,7.64,270900.0],["2018-04-18",7.72,7.9,7.52,7.58,127800.0],["2018-04-19",7.55,7.69,7.36,7.49,87700.0],["2018-04-20",7.45,7.5,7.3,7.33,150400.0],["2018-04-23",7.28,7.5,6.92,7.01,161500.0],["2018-04-24",7.0,7.0,6.66,6.71,209800.0],["2018-04-25",6.79,7.55,6.66,7.02,307400.0],["2018-04-26",7.11,7.27,7.06,7.11,126500.0],["2018-04-27",7.12,7.23,7.02,7.14,101400.0],["2018-04-30",7.16,7.34,7.15,7.21,204200.0],["2018-05-01",7.21,7.67,7.21,7.67,170200.0],["2018-05-02",7.66,7.88,7.51,7.78,333100.0],["2018-05-03",7.78,7.85,7.54,7.73,143700.0],["2018-05-04",8.04,8.77,7.77,8.7,463000.0],["2018-05-07",8.79,9.32,8.73,9.25,320800.0],["2018-05-08",9.27,9.7,9.17,9.57,353400.0],["2018-05-09",9.6,9.73,9.37,9.6,234800.0],["2018-05-10",9.6,9.7,9.52,9.69,119700.0],["2018-05-11",9.71,9.86,9.66,9.83,151200.0],["2018-05-14",9.83,9.9,9.41,9.71,170600.0],["2018-05-15",9.63,9.68,9.5,9.63,196400.0],["2018-05-16",9.6,9.8,9.56,9.58,220300.0],["2018-05-17",9.57,9.62,9.12,9.29,185200.0],["2018-05-18",9.25,9.45,9.24,9.44,96800.0],["2018-05-21",9.48,9.64,9.33,9.59,76200.0],["2018-05-22",9.64,9.79,9.5,9.78,87600.0],["2018-05-23",9.68,10.34,9.41,10.17,378200.0],["2018-05-24",10.09,10.87,10.01,10.83,486500.0],["2018-05-25",10.81,12.08,10.5,12.02,1160500.0],["2018-05-29",12.0,12.55,11.61,12.55,1087200.0],["2018-05-30",12.54,13.06,11.73,12.67,739300.0],["2018-05-31",12.58,13.35,12.34,12.99,893300.0],["2018-06-01",13.06,13.6,12.87,13.02,499200.0],["2018-06-04",13.03,13.4,12.09,13.36,425700.0],["2018-06-05",13.33,13.39,12.44,12.57,574000.0],["2018-06-06",12.7,13.17,12.33,13.14,548800.0],["2018-06-07",13.17,13.9,13.0,13.46,874300.0],["2018-06-08",13.46,13.81,13.2,13.8,368700.0],["2018-06-11",13.67,13.99,13.48,13.76,635000.0],["2018-06-12",13.78,13.87,12.78,13.71,445000.0],["2018-06-13",13.63,14.72,13.45,14.52,1024000.0],["2018-06-14",14.55,14.85,13.86,14.84,818500.0],["2018-06-15",14.65,14.83,14.14,14.72,644300.0],["2018-06-18",14.72,14.72,13.87,14.36,293700.0],["2018-06-19",14.25,14.74,13.97,14.7,540800.0],["2018-06-20",14.75,14.9,14.57,14.85,396100.0],["2018-06-21",14.93,14.93,14.35,14.74,297100.0],["2018-06-22",14.76,14.76,14.1,14.72,3416100.0],["2018-06-25",14.65,15.0,14.07,14.95,446200.0],["2018-06-26",14.91,15.15,14.4,14.62,286700.0],["2018-06-27",14.58,14.58,14.25,14.44,353000.0],["2018-06-28",14.37,15.09,14.27,15.02,643400.0],["2018-06-29",15.06,16.01,14.47,15.78,776000.0],["2018-07-02",15.99,16.88,15.16,15.45,757800.0],["2018-07-03",15.5,16.32,15.3,16.0,490700.0],["2018-07-05",16.01,16.66,15.69,16.57,550800.0],["2018-07-06",16.58,16.77,16.02,16.18,486100.0],["2018-07-09",15.85,16.63,15.83,16.45,284000.0],["2018-07-10",16.44,16.75,15.97,16.19,250500.0],["2018-07-11",15.99,16.54,15.58,15.63,464400.0],["2018-07-12",15.67,15.95,15.36,15.65,211700.0],["2018-07-13",15.63,15.87,15.35,15.64,187800.0],["2018-07-16",15.71,15.88,15.39,15.65,173200.0],["2018-07-17",15.69,16.17,14.83,15.13,495200.0],["2018-07-18",15.13,15.25,14.58,15.15,278500.0],["2018-07-19",15.14,16.4,15.14,16.1,522600.0],["2018-07-20",16.1,16.36,15.8,15.97,213900.0],["2018-07-23",16.0,16.09,15.63,15.74,143100.0],["2018-07-24",15.91,15.95,14.73,14.93,356200.0],["2018-07-25",14.97,15.4,14.9,14.97,203900.0],["2018-07-26",15.0,15.24,14.34,14.72,325700.0],["2018-07-27",14.7,14.7,13.84,14.19,242100.0],["2018-07-30",14.12,14.42,13.92,14.1,210300.0],["2018-07-31",14.08,14.76,13.91,14.76,215100.0],["2018-08-01",14.76,15.26,14.51,14.93,176300.0],["2018-08-02",14.91,15.32,14.87,15.28,148600.0],["2018-08-03",14.91,15.71,14.91,15.31,155100.0],["2018-08-06",15.22,16.04,15.02,15.59,276300.0],["2018-08-07",15.78,15.83,15.12,15.29,289500.0],["2018-08-08",15.33,15.71,15.26,15.51,267600.0],["2018-08-09",15.53,16.33,15.5,16.07,351800.0],["2018-08-10",15.6,15.7,12.7,15.26,1377800.0],["2018-08-13",15.38,15.38,14.36,14.5,344500.0],["2018-08-14",14.52,14.74,12.74,13.23,642300.0],["2018-08-15",12.83,13.15,12.57,12.9,293700.0],["2018-08-16",12.98,13.0,12.41,12.42,429800.0],["2018-08-17",12.37,13.05,12.03,13.05,325100.0],["2018-08-20",13.02,13.29,12.65,12.87,162600.0],["2018-08-21",12.98,13.81,12.73,13.4,178900.0],["2018-08-22",13.39,13.65,13.24,13.35,130000.0],["2018-08-23",13.35,13.53,13.21,13.48,200200.0],["2018-08-24",13.51,14.29,13.51,14.01,219800.0],["2018-08-27",14.0,14.23,13.87,14.05,217900.0],["2018-08-28",14.1,14.48,13.98,14.14,237200.0],["2018-08-29",14.25,14.34,13.96,14.11,137600.0],["2018-08-30",13.97,14.28,13.97,14.19,302300.0],["2018-08-31",14.2,14.3,13.98,14.2,174900.0],["2018-09-04",14.25,14.36,14.0,14.03,237100.0],["2018-09-05",14.03,14.12,13.75,14.09,216800.0],["2018-09-06",14.13,14.15,13.9,14.09,153600.0],["2018-09-07",14.08,14.5,14.01,14.5,223300.0],["2018-09-10",14.55,15.06,14.35,14.39,198900.0],["2018-09-11",14.39,14.62,13.33,13.38,218700.0],["2018-09-12",13.39,13.45,12.69,12.99,485900.0],["2018-09-13",13.07,13.13,12.5,12.56,225400.0],["2018-09-14",12.55,12.84,12.5,12.57,155200.0],["2018-09-17",12.58,12.71,12.1,12.23,169200.0],["2018-09-18",12.24,12.52,12.09,12.51,272700.0],["2018-09-19",12.5,12.52,11.78,12.27,426000.0],["2018-09-20",12.3,12.59,12.07,12.39,202600.0],["2018-09-21",12.45,12.59,12.19,12.39,255900.0],["2018-09-24",12.3,12.9,12.07,12.48,321500.0],["2018-09-25",12.51,12.78,12.34,12.51,169900.0],["2018-09-26",12.54,12.67,12.07,12.17,159800.0],["2018-09-27",12.25,12.68,12.13,12.5,221300.0],["2018-09-28",12.5,13.2,12.5,12.81,958000.0],["2018-10-01",12.9,12.91,12.5,12.61,162100.0],["2018-10-02",12.57,12.61,12.37,12.52,197500.0],["2018-10-03",12.53,13.38,12.5,13.16,162500.0],["2018-10-04",13.14,13.14,12.31,12.42,216400.0],["2018-10-05",12.4,12.5,11.07,11.35,266800.0],["2018-10-08",11.34,11.56,10.58,10.75,176800.0],["2018-10-09",10.75,11.62,10.75,11.13,286200.0],["2018-10-10",12.39,12.39,11.27,11.61,521500.0],["2018-10-11",11.57,11.8,11.05,11.61,313000.0],["2018-10-12",11.69,11.76,11.14,11.52,171700.0],["2018-10-15",11.5,11.66,11.07,11.2,163200.0],["2018-10-16",11.25,11.76,11.1,11.72,198300.0],["2018-10-17",11.6,11.84,11.51,11.8,91700.0],["2018-10-18",11.79,11.96,11.22,11.34,208000.0],["2018-10-19",11.41,11.41,10.75,11.0,370900.0],["2018-10-22",11.01,11.14,10.87,11.02,115200.0],["2018-10-23",10.91,11.3,10.51,11.3,200100.0],["2018-10-24",11.3,11.35,10.75,11.0,282200.0],["2018-10-25",11.06,11.72,10.68,11.17,182800.0],["2018-10-26",11.02,11.08,10.0,10.42,366000.0],["2018-10-29",10.56,10.63,10.2,10.51,176000.0],["2018-10-30",10.4,10.65,9.43,10.11,576700.0],["2018-10-31",10.2,11.12,10.2,11.1,266800.0],["2018-11-01",11.14,11.53,11.1,11.42,178700.0],["2018-11-02",11.44,11.61,11.25,11.51,123300.0],["2018-11-05",11.55,11.55,11.11,11.46,91400.0],["2018-11-06",11.44,11.8,11.3,11.45,100500.0],["2018-11-07",11.44,11.62,11.22,11.49,171700.0],["2018-11-08",11.44,12.09,11.44,11.56,151600.0],["2018-11-09",11.62,11.62,10.85,11.37,180600.0],["2018-11-12",11.28,11.28,10.3,10.35,192900.0],["2018-11-13",10.34,10.68,10.27,10.41,99000.0],["2018-11-14",10.49,10.54,9.63,9.89,216800.0],["2018-11-15",9.83,10.37,9.83,10.3,177300.0],["2018-11-16",10.14,10.72,10.14,10.47,130900.0],["2018-11-19",10.31,10.68,9.94,9.98,159200.0],["2018-11-20",9.88,10.21,9.68,9.93,124200.0],["2018-11-21",9.98,10.35,9.94,10.2,54100.0],["2018-11-23",10.14,10.48,10.09,10.42,38200.0],["2018-11-26",10.48,10.8,10.37,10.77,84600.0],["2018-11-27",10.66,11.13,10.37,11.02,237900.0],["2018-11-28",11.13,11.55,10.94,11.33,212800.0],["2018-11-29",11.34,11.46,11.12,11.13,108600.0],["2018-11-30",11.04,11.14,10.64,10.82,110200.0],["2018-12-03",11.02,11.14,10.64,11.12,105600.0],["2018-12-04",11.12,11.29,10.62,10.99,166200.0],["2018-12-06",10.84,11.26,10.84,11.25,128300.0],["2018-12-07",11.24,11.64,10.96,11.26,139900.0],["2018-12-10",11.19,11.19,10.31,10.77,205700.0],["2018-12-11",10.93,10.93,10.66,10.81,155400.0],["2018-12-12",10.94,11.35,10.85,10.91,146700.0],["2018-12-13",10.96,11.01,9.99,10.01,248500.0],["2018-12-14",9.86,10.28,8.86,9.15,382900.0],["2018-12-17",9.36,10.16,9.11,9.91,246100.0],["2018-12-18",10.04,10.07,9.79,10.0,186400.0],["2018-12-19",10.01,10.47,10.0,10.32,210700.0],["2018-12-20",10.32,10.54,10.25,10.33,291200.0],["2018-12-21",10.31,10.31,8.76,9.05,276800.0],["2018-12-24",8.87,9.57,8.75,9.49,130100.0],["2018-12-26",9.54,9.69,9.03,9.65,161600.0],["2018-12-27",9.55,9.72,8.85,9.37,141000.0],["2018-12-28",9.35,9.93,9.11,9.7,217100.0],["2018-12-31",9.79,11.05,9.47,11.03,287300.0],["2019-01-02",10.89,10.89,9.3,9.47,298000.0],["2019-01-03",9.45,9.47,9.0,9.05,199300.0],["2019-01-04",9.06,9.89,9.06,9.73,217200.0],["2019-01-07",9.75,9.88,9.02,9.05,225100.0],["2019-01-08",9.09,9.37,8.78,8.81,256500.0],["2019-01-09",8.95,9.25,8.57,9.12,218100.0],["2019-01-10",9.11,9.23,8.79,8.9,211000.0],["2019-01-11",8.8,9.18,8.28,9.11,479800.0],["2019-01-14",9.04,9.04,8.43,8.57,177300.0],["2019-01-15",8.64,8.85,8.57,8.75,101100.0],["2019-01-16",8.75,8.97,8.6,8.62,103800.0],["2019-01-17",8.62,9.23,8.62,9.17,242200.0],["2019-01-18",9.2,9.34,9.02,9.16,96900.0],["2019-01-22",9.14,9.27,8.96,9.09,174000.0],["2019-01-23",9.11,9.29,9.03,9.07,160900.0],["2019-01-24",9.06,9.49,9.0,9.2,110700.0],["2019-01-25",9.27,9.74,9.12,9.68,146400.0],["2019-01-28",9.55,9.72,9.31,9.41,99400.0],["2019-01-29",9.37,9.66,9.25,9.59,115300.0],["2019-01-30",9.68,10.28,9.6,10.2,159500.0],["2019-01-31",10.15,10.65,10.13,10.49,142500.0],["2019-02-01",10.42,10.55,10.19,10.31,119700.0],["2019-02-04",10.23,10.81,10.23,10.43,101000.0],["2019-02-05",10.34,10.71,10.13,10.67,122500.0],["2019-02-06",10.6,11.01,10.42,10.99,207900.0],["2019-02-07",10.91,11.26,10.85,11.03,184900.0],["2019-02-08",10.96,11.29,10.85,11.21,177100.0],["2019-02-11",11.35,11.35,11.01,11.12,132000.0],["2019-02-12",11.2,11.36,11.03,11.34,100700.0],["2019-02-13",11.34,11.73,11.22,11.67,103200.0],["2019-02-14",11.6,11.83,11.54,11.7,108400.0],["2019-02-15",11.81,12.0,11.62,11.95,136000.0],["2019-02-19",11.91,12.15,11.23,11.6,183600.0],["2019-02-20",11.59,11.74,11.14,11.49,131900.0],["2019-02-21",11.49,11.52,11.0,11.5,185200.0],["2019-02-22",11.52,11.55,11.01,11.13,161900.0],["2019-02-25",11.13,11.22,10.4,10.44,229200.0],["2019-02-26",10.4,10.57,9.96,10.28,312800.0],["2019-02-27",10.29,11.18,10.22,11.0,237900.0],["2019-02-28",11.0,11.53,10.92,11.5,311900.0],["2019-03-01",11.52,11.83,11.36,11.81,185600.0],["2019-03-04",11.89,12.23,11.64,12.21,272400.0],["2019-03-05",12.18,12.25,11.75,11.81,202900.0],["2019-03-06",11.84,11.84,10.79,10.83,266900.0],["2019-03-07",10.88,11.16,10.11,10.6,364600.0],["2019-03-08",10.75,10.95,9.85,10.76,429700.0],["2019-03-11",10.72,11.57,10.72,11.51,186300.0],["2019-03-12",11.5,11.6,11.1,11.55,167200.0],["2019-03-13",11.61,12.11,11.38,11.56,169400.0],["2019-03-14",11.56,11.67,11.14,11.65,134800.0],["2019-03-15",11.66,12.0,11.59,11.84,558500.0],["2019-03-18",11.89,12.21,11.66,11.94,194400.0],["2019-03-19",11.96,12.0,11.79,11.88,207000.0],["2019-03-20",12.2,13.43,12.2,13.37,670300.0],["2019-03-21",13.34,14.09,13.34,14.06,432700.0],["2019-03-22",14.0,14.25,13.05,13.13,277700.0],["2019-03-25",13.1,13.87,12.97,13.57,280300.0],["2019-03-26",13.62,14.0,13.31,13.71,189300.0],["2019-03-27",13.49,13.69,12.77,13.09,219200.0],["2019-03-28",13.14,13.51,13.07,13.32,113000.0],["2019-03-29",13.44,13.52,12.85,12.92,389600.0],["2019-04-01",13.08,13.11,12.56,12.79,187800.0],["2019-04-02",12.85,12.91,12.35,12.48,198500.0],["2019-04-03",12.59,12.95,12.5,12.85,117100.0],["2019-04-04",12.81,13.34,12.59,13.3,143800.0],["2019-04-05",13.37,13.6,13.25,13.25,124100.0],["2019-04-08",13.22,13.3,12.87,13.29,106000.0],["2019-04-09",13.24,13.54,13.01,13.03,124800.0],["2019-04-10",13.07,13.5,13.06,13.32,116500.0],["2019-04-11",13.29,13.5,13.02,13.15,92800.0],["2019-04-12",13.25,13.38,12.53,12.77,137500.0],["2019-04-15",12.8,13.05,12.7,13.02,73900.0],["2019-04-16",13.08,13.76,12.96,13.67,186700.0],["2019-04-17",13.76,13.8,12.8,13.35,281100.0],["2019-04-18",13.28,13.73,13.13,13.71,122200.0],["2019-04-22",13.6,13.74,13.16,13.37,100200.0],["2019-04-23",13.41,14.04,13.36,14.0,224200.0],["2019-04-24",14.0,14.33,13.67,13.81,202700.0],["2019-04-25",13.76,13.96,13.29,13.72,102800.0],["2019-04-26",13.68,14.3,13.56,14.14,212500.0],["2019-04-29",14.1,14.26,13.89,13.94,113500.0],["2019-04-30",13.93,14.14,13.63,14.07,131600.0],["2019-05-01",14.05,14.26,13.67,14.21,135800.0],["2019-05-02",14.15,14.74,14.11,14.35,387900.0],["2019-05-03",14.93,16.0,14.34,15.99,725200.0],["2019-05-06",15.95,16.18,15.51,15.72,235100.0],["2019-05-07",15.61,16.0,15.61,15.98,172500.0],["2019-05-08",15.94,16.05,15.45,15.71,116200.0],["2019-05-09",15.55,16.0,14.89,15.21,326600.0],["2019-05-10",15.23,15.83,14.98,15.8,144200.0],["2019-05-13",15.44,15.78,15.23,15.36,120300.0],["2019-05-14",15.36,16.07,15.36,15.81,128300.0],["2019-05-15",15.68,16.81,15.68,16.62,292000.0],["2019-05-16",16.81,17.19,16.4,16.53,252000.0],["2019-05-17",16.34,18.11,16.18,17.6,882500.0],["2019-05-20",17.6,17.6,16.51,17.02,284200.0],["2019-05-21",17.11,17.5,16.93,17.45,203800.0],["2019-05-22",17.5,17.97,17.02,17.07,252000.0],["2019-05-23",17.0,17.34,16.53,17.04,312000.0],["2019-05-24",17.16,17.39,17.1,17.38,150600.0],["2019-05-28",17.25,18.99,17.17,18.17,828400.0],["2019-05-29",17.98,18.1,16.76,17.0,255400.0],["2019-05-30",17.0,17.75,17.0,17.74,231700.0],["2019-05-31",17.52,17.74,16.42,16.72,191100.0],["2019-06-03",16.71,17.06,16.16,16.95,268200.0],["2019-06-04",17.15,18.05,17.11,17.73,202700.0],["2019-06-05",17.84,17.99,17.28,17.9,157900.0],["2019-06-06",17.91,18.13,17.36,17.67,96400.0],["2019-06-07",17.72,18.02,17.53,17.57,97900.0],["2019-06-10",17.63,18.62,17.56,18.47,268100.0],["2019-06-11",18.46,18.56,17.66,17.92,132500.0],["2019-06-12",17.8,18.05,17.39,17.93,160400.0],["2019-06-13",18.01,18.23,17.8,17.87,141500.0],["2019-06-14",17.86,18.33,17.81,18.15,228300.0],["2019-06-17",18.23,18.86,18.15,18.55,242800.0],["2019-06-18",18.52,19.2,18.52,18.7,223000.0],["2019-06-19",18.71,18.84,18.55,18.62,167300.0],["2019-06-20",17.84,18.4,17.64,17.73,1933800.0],["2019-06-21",17.63,17.98,17.39,17.82,903400.0],["2019-06-24",17.91,18.9,17.78,18.13,423100.0],["2019-06-25",18.13,18.26,16.79,17.01,580600.0],["2019-06-26",17.04,17.41,16.75,17.27,211000.0],["2019-06-27",17.3,18.3,17.26,17.95,265400.0],["2019-06-28",18.01,18.52,18.01,18.32,457100.0],["2019-07-01",18.6,18.77,18.26,18.67,273100.0],["2019-07-02",18.63,19.22,18.38,19.12,368400.0],["2019-07-03",19.14,19.45,19.03,19.2,270700.0],["2019-07-05",19.07,19.38,18.87,19.29,198800.0],["2019-07-08",19.25,19.7,18.78,19.31,315100.0],["2019-07-09",19.19,19.49,18.97,19.39,191500.0],["2019-07-10",19.4,19.75,19.26,19.54,240300.0],["2019-07-11",19.62,20.2,19.51,19.59,401100.0],["2019-07-12",19.6,19.85,19.47,19.71,226500.0],["2019-07-15",19.85,20.79,19.64,19.91,588800.0],["2019-07-16",19.97,20.06,19.71,19.82,459900.0],["2019-07-17",19.82,19.86,19.24,19.65,159900.0],["2019-07-18",19.56,19.66,19.15,19.38,301500.0],["2019-07-19",19.5,19.64,19.18,19.25,289600.0],["2019-07-22",19.3,19.3,19.03,19.21,213500.0],["2019-07-23",19.18,19.73,19.05,19.45,325300.0],["2019-07-24",19.43,19.78,19.31,19.75,290700.0],["2019-07-25",19.74,19.8,19.14,19.67,284800.0],["2019-07-26",19.68,20.33,19.51,20.27,354100.0],["2019-07-29",20.25,20.35,19.81,19.97,145200.0],["2019-07-30",19.74,20.23,19.58,20.12,303900.0],["2019-07-31",20.23,20.87,19.96,20.47,463900.0],["2019-08-01",20.47,20.71,20.19,20.27,245300.0],["2019-08-02",20.21,20.36,19.8,20.22,157000.0],["2019-08-05",19.76,20.18,19.04,19.61,476500.0],["2019-08-06",19.69,19.8,19.14,19.49,285700.0],["2019-08-07",19.3,19.64,19.02,19.37,283600.0],["2019-08-08",19.53,21.07,19.38,20.18,725500.0],["2019-08-09",21.27,23.69,20.25,23.19,1462400.0],["2019-08-12",23.16,24.67,23.12,24.24,892000.0],["2019-08-13",24.09,24.41,23.13,24.11,439100.0],["2019-08-14",24.0,24.08,23.1,23.33,254500.0],["2019-08-15",23.5,23.75,23.21,23.75,237300.0],["2019-08-16",23.75,25.02,23.75,24.53,926400.0],["2019-08-19",24.99,24.99,23.44,23.64,485700.0],["2019-08-20",23.66,24.17,23.31,23.93,288300.0],["2019-08-21",24.25,24.35,23.73,23.98,453600.0],["2019-08-22",23.98,24.38,23.67,23.73,365200.0],["2019-08-23",23.41,23.56,21.42,21.89,1126100.0],["2019-08-26",22.09,22.45,21.56,21.83,898800.0],["2019-08-27",21.84,22.94,21.46,21.64,889500.0],["2019-08-28",21.6,22.21,21.43,21.91,674400.0],["2019-08-29",22.13,22.5,20.79,21.51,710700.0],["2019-08-30",21.64,22.53,21.6,21.76,545200.0],["2019-09-03",21.75,22.13,20.84,20.84,609400.0],["2019-09-04",21.0,21.07,19.96,20.43,783700.0],["2019-09-05",20.72,21.22,20.3,20.32,761800.0],["2019-09-06",20.37,21.02,19.73,19.81,576500.0],["2019-09-09",19.85,19.99,18.0,18.05,869200.0],["2019-09-10",17.98,18.46,17.02,18.01,789400.0],["2019-09-11",18.13,19.51,17.91,18.86,644900.0],["2019-09-12",18.86,19.37,18.65,19.28,455400.0],["2019-09-13",19.24,19.45,17.8,17.9,486800.0],["2019-09-16",17.96,18.5,16.9,17.72,1255400.0],["2019-09-17",17.81,18.15,17.38,17.79,571000.0],["2019-09-18",17.8,18.19,17.45,17.78,448000.0],["2019-09-19",17.82,18.17,17.62,17.77,420300.0],["2019-09-20",17.7,18.1,17.61,17.66,1301200.0],["2019-09-23",17.57,18.04,17.35,17.94,478300.0],["2019-09-24",17.94,18.02,16.75,16.96,453100.0],["2019-09-25",17.0,17.55,16.72,17.39,285400.0],["2019-09-26",17.33,17.77,16.78,16.88,602400.0],["2019-09-27",16.85,16.85,15.7,16.03,939800.0],["2019-09-30",16.06,16.43,15.8,16.36,767800.0],["2019-10-01",16.41,16.79,15.79,15.89,425000.0],["2019-10-02",15.85,16.06,15.03,15.2,796000.0],["2019-10-03",15.16,15.3,14.04,14.92,1044000.0],["2019-10-04",15.02,15.44,14.28,14.83,670200.0],["2019-10-07",14.7,14.83,13.4,13.59,1482600.0],["2019-10-08",13.58,14.27,12.4,13.84,3261800.0],["2019-10-09",14.59,14.99,13.46,13.68,1345300.0],["2019-10-10",13.62,14.6,13.41,14.23,724200.0],["2019-10-11",14.29,14.79,14.23,14.49,692900.0],["2019-10-14",14.42,14.51,13.5,13.76,552000.0],["2019-10-15",13.81,14.31,13.65,14.27,354400.0],["2019-10-16",14.23,14.31,13.79,14.22,445000.0],["2019-10-17",14.3,15.11,14.25,15.02,809300.0],["2019-10-18",15.0,15.07,14.03,14.07,525900.0],["2019-10-21",14.15,14.46,13.52,14.4,504100.0],["2019-10-22",14.45,14.87,14.38,14.49,496200.0],["2019-10-23",14.43,15.29,14.43,14.75,454000.0],["2019-10-24",14.75,15.04,14.31,14.6,305400.0],["2019-10-25",14.6,15.04,14.5,14.77,253400.0],["2019-10-28",14.87,15.15,14.44,14.8,249400.0],["2019-10-29",14.81,15.27,14.61,14.91,363600.0],["2019-10-30",14.88,14.94,13.82,14.29,352800.0],["2019-10-31",14.27,14.32,13.85,14.03,297300.0],["2019-11-01",14.13,14.58,14.02,14.56,360900.0],["2019-11-04",14.6,15.04,14.56,14.86,387600.0],["2019-11-05",15.0,15.24,14.64,14.78,408300.0],["2019-11-06",14.77,14.97,13.65,13.84,471300.0],["2019-11-07",13.96,14.45,13.69,14.28,451100.0],["2019-11-08",14.28,14.59,13.61,14.03,761200.0],["2019-11-11",13.91,14.1,13.53,13.9,279100.0],["2019-11-12",14.0,14.65,14.0,14.38,417800.0],["2019-11-13",14.34,15.24,14.12,15.19,513400.0],["2019-11-14",15.18,15.62,14.85,14.95,587300.0],["2019-11-15",15.36,15.84,15.17,15.56,373700.0],["2019-11-18",15.52,15.61,15.1,15.27,368400.0],["2019-11-19",15.25,15.25,14.63,14.92,432000.0],["2019-11-20",14.89,15.54,14.25,15.53,371600.0],["2019-11-21",15.59,15.83,14.56,14.94,706500.0],["2019-11-22",15.03,15.07,14.19,14.66,398200.0],["2019-11-25",14.68,15.09,14.68,14.96,410900.0],["2019-11-26",14.99,15.41,14.98,15.13,742500.0],["2019-11-27",15.29,15.31,14.81,15.06,322500.0],["2019-11-29",15.07,15.89,15.07,15.75,186700.0],["2019-12-02",15.74,15.83,14.87,15.18,426200.0],["2019-12-03",14.96,15.34,14.9,15.1,260100.0],["2019-12-04",15.19,15.2,14.97,14.98,369700.0],["2019-12-05",14.99,15.12,14.41,14.52,263500.0],["2019-12-06",14.52,14.8,14.43,14.62,309000.0],["2019-12-09",14.6,14.61,14.18,14.34,340100.0],["2019-12-10",14.31,14.62,14.13,14.36,217100.0],["2019-12-11",14.39,14.43,14.07,14.34,175100.0],["2019-12-12",14.36,14.73,14.29,14.69,198400.0],["2019-12-13",14.73,15.16,14.58,15.04,240800.0],["2019-12-16",15.21,15.88,15.09,15.23,326500.0],["2019-12-17",15.25,15.3,14.82,15.08,295200.0],["2019-12-18",15.12,15.24,14.88,14.99,267900.0],["2019-12-19",15.23,15.62,14.67,15.51,446000.0],["2019-12-20",15.67,16.87,15.45,16.58,1232100.0],["2019-12-23",16.65,16.79,16.28,16.35,370300.0],["2019-12-24",16.4,16.47,15.91,16.4,172800.0],["2019-12-26",16.47,16.47,15.96,16.38,229900.0],["2019-12-27",16.2,16.39,15.44,16.23,305600.0],["2019-12-30",16.24,16.36,15.86,16.27,175800.0],["2019-12-31",16.22,16.57,16.17,16.46,249800.0],["2020-01-02",16.68,16.68,16.24,16.53,357500.0],["2020-01-03",16.28,17.15,16.24,16.88,301400.0],["2020-01-06",16.77,17.41,16.31,17.21,401600.0],["2020-01-07",17.21,17.21,16.85,17.14,191600.0],["2020-01-08",17.39,17.99,17.36,17.97,467100.0],["2020-01-09",18.13,18.98,17.83,17.84,763200.0],["2020-01-10",15.8,17.45,14.03,16.99,2572100.0],["2020-01-13",17.01,18.35,16.41,18.31,793500.0],["2020-01-14",18.39,19.27,18.19,19.23,476200.0],["2020-01-15",19.16,19.64,18.62,18.91,572800.0],["2020-01-16",19.07,19.2,18.86,19.0,414300.0],["2020-01-17",19.19,19.45,18.94,19.27,481400.0],["2020-01-21",19.06,19.59,19.01,19.41,389000.0],["2020-01-22",19.52,19.91,19.33,19.77,296700.0],["2020-01-23",19.73,19.93,19.36,19.74,248600.0],["2020-01-24",19.84,19.94,19.31,19.43,247000.0],["2020-01-27",19.21,19.36,18.92,19.07,336000.0],["2020-01-28",19.16,19.17,18.15,18.22,434600.0],["2020-01-29",18.2,18.41,17.12,17.38,630900.0],["2020-01-30",17.26,18.4,17.26,18.38,415000.0],["2020-01-31",18.38,18.42,17.6,17.91,327000.0],["2020-02-03",18.0,18.45,17.9,18.38,226900.0],["2020-02-04",18.67,18.99,18.53,18.98,213900.0],["2020-02-05",19.21,19.42,18.41,18.88,279700.0],["2020-02-06",18.94,19.08,18.43,18.82,215200.0],["2020-02-07",18.88,18.96,18.44,18.44,206400.0],["2020-02-10",18.46,19.52,18.33,18.92,296700.0],["2020-02-11",19.06,19.28,18.76,18.97,238200.0],["2020-02-12",19.08,19.63,18.74,19.28,396900.0],["2020-02-13",19.05,19.32,18.4,19.13,386900.0],["2020-02-14",19.04,19.32,18.51,18.67,255500.0],["2020-02-18",18.65,18.8,17.77,18.0,446700.0],["2020-02-19",18.0,18.97,17.81,18.78,289000.0],["2020-02-20",18.68,18.9,18.36,18.53,196600.0],["2020-02-21",18.52,18.75,18.16,18.27,246800.0],["2020-02-24",17.48,18.51,17.48,18.22,437000.0],["2020-02-25",18.63,18.63,16.67,16.96,325700.0],["2020-02-26",17.05,17.8,16.58,16.87,244400.0],["2020-02-27",16.43,17.17,15.95,16.37,318700.0],["2020-02-28",15.73,16.82,15.48,16.7,361800.0],["2020-03-02",16.82,17.38,16.47,17.3,362300.0],["2020-03-03",17.21,17.63,16.67,17.01,296000.0],["2020-03-04",17.41,17.96,17.1,17.84,259300.0],["2020-03-05",17.45,17.79,17.02,17.37,301100.0],["2020-03-06",17.7,19.41,17.46,18.21,674900.0],["2020-03-09",18.0,18.4,16.71,17.51,532100.0],["2020-03-10",18.02,18.3,17.27,17.98,474600.0],["2020-03-11",17.53,18.13,16.16,16.62,558300.0],["2020-03-12",15.68,16.79,14.86,15.82,997100.0],["2020-03-13",16.5,17.05,14.18,15.2,637000.0],["2020-03-16",13.76,14.63,13.19,13.56,573200.0],["2020-03-17",13.74,16.02,13.05,15.51,568200.0],["2020-03-18",14.64,15.67,13.01,14.55,577200.0],["2020-03-19",14.57,16.0,14.43,15.62,489200.0],["2020-03-20",16.0,17.34,14.19,14.58,793400.0],["2020-03-23",14.58,15.57,13.62,14.26,545200.0],["2020-03-24",14.89,15.5,13.87,14.66,358800.0],["2020-03-25",14.65,16.22,14.65,15.53,466900.0],["2020-03-26",15.7,16.41,15.39,15.91,371800.0],["2020-03-27",15.32,16.23,15.05,15.15,450400.0],["2020-03-30",15.35,17.18,15.28,16.93,555600.0],["2020-03-31",17.07,18.29,16.58,17.07,846900.0],["2020-04-01",16.62,17.04,15.47,15.91,362100.0],["2020-04-02",15.78,16.22,15.04,16.06,487500.0],["2020-04-03",16.05,16.18,14.91,15.71,291100.0],["2020-04-06",16.24,16.98,16.08,16.72,256700.0],["2020-04-07",17.08,17.49,16.23,16.38,338800.0],["2020-04-08",16.62,17.48,16.35,16.99,476000.0],["2020-04-09",17.05,18.92,17.05,18.27,648100.0],["2020-04-13",18.2,18.2,17.43,17.93,282100.0],["2020-04-14",18.36,18.6,17.5,17.56,265800.0],["2020-04-15",17.15,17.86,16.8,17.4,254800.0],["2020-04-16",17.5,18.0,17.25,17.45,398700.0],["2020-04-17",17.6,17.63,16.17,16.49,486800.0],["2020-04-20",16.37,17.45,15.9,17.36,457000.0],["2020-04-21",16.92,17.37,16.6,17.27,266700.0],["2020-04-22",17.66,18.06,17.11,17.67,270300.0],["2020-04-23",17.74,18.1,17.6,18.0,262200.0],["2020-04-24",18.15,18.15,17.65,18.03,290500.0],["2020-04-27",18.16,18.69,18.06,18.56,361400.0],["2020-04-28",18.93,19.19,18.37,18.91,370800.0],["2020-04-29",19.31,20.73,19.22,20.01,572900.0],["2020-04-30",19.52,20.38,18.75,18.84,246400.0],["2020-05-01",18.28,18.43,17.38,18.02,276300.0],["2020-05-04",17.86,19.0,17.71,18.81,297200.0],["2020-05-05",19.2,20.33,19.11,19.48,373000.0],["2020-05-06",19.52,20.45,19.52,20.34,420000.0],["2020-05-07",20.43,21.0,20.06,20.64,595600.0],["2020-05-08",19.17,21.91,18.88,20.74,1258500.0],["2020-05-11",21.0,22.57,20.91,22.34,553200.0],["2020-05-12",22.5,24.0,22.33,23.79,941000.0],["2020-05-13",23.5,24.0,21.9,22.93,1064700.0],["2020-05-14",22.5,23.5,22.49,23.08,441700.0],["2020-05-15",22.95,24.09,22.81,23.92,357800.0],["2020-05-18",24.11,25.84,23.99,24.5,885500.0],["2020-05-19",24.6,26.61,24.5,26.12,613200.0],["2020-05-20",23.5,23.77,20.6,20.79,4387900.0],["2020-05-21",21.35,21.5,20.21,21.42,2074100.0],["2020-05-22",21.47,22.79,20.86,22.73,1127600.0],["2020-05-26",23.0,23.35,22.15,23.1,805700.0],["2020-05-27",23.01,24.24,22.27,24.19,884600.0],["2020-05-28",23.9,25.08,23.8,24.31,762100.0],["2020-05-29",24.36,24.66,23.51,24.57,348600.0],["2020-06-01",24.69,24.69,24.18,24.42,536300.0],["2020-06-02",24.43,24.62,23.74,24.39,358900.0],["2020-06-03",24.33,24.59,23.58,23.79,443100.0],["2020-06-04",23.57,24.7,23.13,24.53,490000.0],["2020-06-05",24.53,25.95,24.36,24.94,606100.0],["2020-06-08",24.98,26.51,23.87,26.01,602400.0],["2020-06-09",25.95,26.4,25.34,25.69,527700.0],["2020-06-10",25.79,26.56,25.69,26.42,470000.0],["2020-06-11",25.85,25.93,24.86,24.95,908300.0],["2020-06-12",25.51,25.61,23.92,24.81,612500.0],["2020-06-15",24.54,26.14,24.54,25.92,520100.0],["2020-06-16",26.37,26.87,26.1,26.8,378200.0],["2020-06-17",26.89,27.35,26.01,26.48,351300.0],["2020-06-18",26.65,27.31,26.17,26.4,340200.0],["2020-06-19",26.27,27.72,26.23,27.61,1071800.0],["2020-06-22",27.61,28.68,27.51,28.56,693100.0],["2020-06-23",28.95,29.57,28.76,29.32,815300.0],["2020-06-24",29.12,29.46,28.41,29.15,439500.0],["2020-06-25",29.11,29.97,29.0,29.48,980800.0],["2020-06-26",29.47,29.96,28.75,29.49,1055500.0],["2020-06-29",29.67,29.9,28.66,28.93,266900.0],["2020-06-30",29.0,30.47,28.65,30.25,669900.0],["2020-07-01",30.25,32.08,30.0,31.48,993600.0],["2020-07-02",31.98,33.11,31.22,33.02,719800.0],["2020-07-06",33.37,34.48,32.84,34.12,714200.0],["2020-07-07",34.32,34.32,33.03,33.17,478700.0],["2020-07-08",33.28,34.1,32.77,33.09,541000.0],["2020-07-09",33.32,34.42,33.15,34.3,596500.0],["2020-07-10",34.38,34.93,33.46,33.68,445100.0],["2020-07-13",34.04,34.71,31.96,32.08,570600.0],["2020-07-14",31.9,33.38,31.2,33.25,371700.0],["2020-07-15",33.93,33.98,32.1,32.54,473500.0],["2020-07-16",32.47,32.73,31.69,32.09,369000.0],["2020-07-17",31.82,34.1,31.71,34.0,413000.0],["2020-07-20",34.05,35.47,34.0,35.0,681900.0],["2020-07-21",35.35,35.35,34.4,35.01,424200.0],["2020-07-22",35.33,36.44,34.79,35.87,1049700.0],["2020-07-23",36.05,36.78,35.03,35.2,431400.0],["2020-07-24",34.79,34.86,32.59,33.41,506400.0],["2020-07-27",33.6,34.35,33.51,33.92,275900.0],["2020-07-28",33.76,34.13,32.87,32.88,206300.0],["2020-07-29",33.01,33.86,32.48,32.71,312100.0],["2020-07-30",32.36,32.65,31.81,32.41,421500.0],["2020-07-31",32.69,33.14,31.95,33.14,437400.0],["2020-08-03",33.29,34.29,33.18,33.95,401600.0],["2020-08-04",33.87,34.71,33.63,33.75,318900.0],["2020-08-05",33.9,34.62,33.23,34.25,271500.0],["2020-08-06",34.43,35.34,34.2,34.98,1043300.0],["2020-08-07",32.74,33.91,32.01,33.56,952900.0],["2020-08-10",33.56,34.16,32.2,32.42,621000.0],["2020-08-11",32.64,34.43,31.66,32.53,1111600.0],["2020-08-12",32.9,33.16,30.64,31.04,570700.0],["2020-08-13",31.19,31.76,30.67,31.54,366100.0],["2020-08-14",31.73,32.31,31.2,31.8,372600.0],["2020-08-17",31.79,32.71,31.63,32.61,250000.0],["2020-08-18",32.7,33.47,32.57,33.11,262400.0],["2020-08-19",33.2,33.94,33.09,33.51,322800.0],["2020-08-20",33.32,34.32,33.04,34.14,238200.0],["2020-08-21",35.25,40.52,35.24,38.82,1806400.0],["2020-08-24",39.65,39.74,36.23,36.68,439700.0],["2020-08-25",39.29,41.49,39.02,40.26,1519400.0],["2020-08-26",41.31,56.56,40.85,51.51,7590100.0],["2020-08-27",51.0,55.56,50.56,53.61,1978500.0],["2020-08-28",53.7,55.89,52.71,55.5,1713500.0],["2020-08-31",55.29,55.93,54.23,55.48,1299100.0],["2020-09-01",55.52,56.45,54.41,55.63,831800.0],["2020-09-02",55.0,60.82,54.64,57.99,1732400.0],["2020-09-03",57.0,57.17,52.84,54.99,1153600.0],["2020-09-04",55.1,55.67,48.42,53.26,929500.0],["2020-09-08",51.98,52.97,51.12,52.0,793300.0],["2020-09-09",53.02,55.6,52.9,54.5,504300.0],["2020-09-10",55.26,58.42,54.49,54.7,557800.0],["2020-09-11",55.02,57.26,54.89,56.11,484700.0],["2020-09-14",56.8,56.8,54.83,55.69,514000.0],["2020-09-15",56.3,56.3,48.61,50.89,1262500.0],["2020-09-16",51.11,52.22,47.84,48.47,1163800.0],["2020-09-17",47.31,47.31,44.57,45.6,1156600.0],["2020-09-18",46.39,47.02,44.96,46.03,1096500.0],["2020-09-21",45.09,45.37,43.76,44.55,1199700.0],["2020-09-22",44.76,45.75,43.82,45.71,1092100.0],["2020-09-23",45.93,48.42,45.6,45.66,983400.0],["2020-09-24",45.03,47.01,44.67,45.53,641700.0],["2020-09-25",45.71,47.57,45.27,47.38,367600.0],["2020-09-28",48.19,49.75,47.35,49.55,758300.0],["2020-09-29",49.52,49.84,48.5,48.97,530300.0],["2020-09-30",48.99,49.99,47.06,47.4,829900.0],["2020-10-01",48.0,48.5,43.21,43.93,837100.0],["2020-10-02",42.78,46.35,41.83,45.2,1584200.0],["2020-10-05",45.51,49.35,45.51,48.59,949600.0],["2020-10-06",48.4,51.12,47.62,49.56,1232600.0],["2020-10-07",50.01,52.35,49.95,51.37,764600.0],["2020-10-08",51.61,52.14,48.38,48.9,686600.0],["2020-10-09",49.53,50.1,48.5,49.06,378100.0],["2020-10-12",49.5,49.85,48.09,48.94,425300.0],["2020-10-13",49.64,51.95,49.5,51.13,965200.0],["2020-10-14",52.16,54.93,48.86,50.19,894300.0],["2020-10-15",49.28,50.52,47.29,47.96,444600.0],["2020-10-16",48.75,48.75,46.25,46.61,458200.0],["2020-10-19",47.17,49.34,46.69,47.21,396300.0],["2020-10-20",47.23,47.23,44.66,44.73,662100.0],["2020-10-21",44.79,45.1,42.5,43.57,504800.0],["2020-10-22",43.31,44.49,42.45,42.81,427400.0],["2020-10-23",43.15,44.08,42.43,43.98,213100.0],["2020-10-26",43.58,45.2,43.54,45.0,403700.0],["2020-10-27",45.77,47.29,45.22,47.03,337200.0],["2020-10-28",45.89,45.98,43.08,43.26,325300.0],["2020-10-29",43.6,43.83,41.87,42.95,464200.0],["2020-10-30",42.81,43.68,39.63,40.14,554400.0],["2020-11-02",40.47,41.79,39.17,41.14,507600.0],["2020-11-03",41.56,42.84,41.01,42.57,497400.0],["2020-11-04",43.79,45.44,42.88,43.47,498000.0],["2020-11-05",44.17,44.98,41.98,43.25,646300.0],["2020-11-06",42.4,46.47,39.1,45.63,1022500.0],["2020-11-09",52.5,53.65,47.4,52.27,1246000.0],["2020-11-10",52.88,54.68,51.1,54.0,1098800.0],["2020-11-11",55.0,57.5,54.32,56.36,1125700.0],["2020-11-12",56.6,60.36,56.6,60.31,1190800.0],["2020-11-13",62.23,63.36,57.76,59.0,1058000.0],["2020-11-16",52.3,52.98,48.56,50.22,1630300.0],["2020-11-17",50.15,50.32,46.21,46.43,1065000.0],["2020-11-18",48.85,48.85,44.7,45.7,926200.0],["2020-11-19",45.59,47.4,45.41,46.91,683300.0],["2020-11-20",46.6,46.99,43.35,45.47,851400.0],["2020-11-23",45.51,47.63,45.06,46.18,711800.0],["2020-11-24",46.19,48.09,44.85,45.75,708900.0],["2020-11-25",45.91,47.39,43.77,44.71,697600.0],["2020-11-27",45.12,46.53,44.12,46.32,368200.0],["2020-11-30",46.98,49.43,46.94,48.65,890700.0],["2020-12-01",48.82,52.75,48.65,52.27,890800.0],["2020-12-02",51.15,52.4,48.69,48.97,932800.0],["2020-12-03",49.24,49.89,46.95,47.34,631700.0],["2020-12-04",47.72,49.26,47.28,49.05,591800.0],["2020-12-07",49.67,51.08,49.14,50.48,437300.0],["2020-12-08",51.3,51.72,50.2,51.37,552500.0],["2020-12-09",51.8,52.76,46.86,47.18,603900.0],["2020-12-10",47.18,48.67,46.45,48.54,460500.0],["2020-12-11",48.58,50.32,48.37,48.68,463200.0],["2020-12-14",50.36,50.97,48.7,49.44,415600.0],["2020-12-15",49.49,49.65,46.14,47.48,815600.0],["2020-12-16",47.98,52.44,47.92,49.29,1257900.0],["2020-12-17",49.69,51.98,48.12,51.87,704400.0],["2020-12-18",52.3,53.08,48.8,49.44,839900.0],["2020-12-21",48.51,52.95,48.17,50.84,1193500.0],["2020-12-22",50.98,52.92,48.87,49.89,519700.0],["2020-12-23",49.7,50.74,47.64,48.74,467800.0],["2020-12-24",48.26,48.9,45.4,45.75,360500.0],["2020-12-28",46.36,47.57,42.85,43.87,848100.0],["2020-12-29",43.88,44.14,42.02,42.84,668200.0],["2020-12-30",42.98,46.38,42.97,44.95,702000.0],["2020-12-31",45.14,45.69,43.46,43.88,602200.0],["2021-01-04",46.67,47.95,45.95,47.05,842100.0],["2021-01-05",46.99,50.9,46.8,50.58,631200.0],["2021-01-06",50.88,53.14,49.86,52.01,707500.0],["2021-01-07",52.73,56.97,52.57,55.2,625000.0],["2021-01-08",55.97,57.16,54.74,56.6,565000.0],["2021-01-11",54.88,56.64,54.7,55.75,471500.0],["2021-01-12",56.18,56.81,55.54,56.58,430700.0],["2021-01-13",56.86,58.42,55.58,56.93,445500.0],["2021-01-14",58.24,68.1,57.29,67.35,1340600.0],["2021-01-15",67.06,67.31,62.0,64.04,851800.0],["2021-01-19",64.86,65.11,62.58,64.18,474200.0],["2021-01-20",63.8,73.4,63.0,71.65,1524600.0],["2021-01-21",67.83,73.9,64.0,73.75,3288600.0],["2021-01-22",73.47,84.97,73.47,82.11,2598600.0],["2021-01-25",83.99,84.56,71.64,72.3,1350900.0],["2021-01-26",72.36,72.79,66.52,67.31,1065000.0],["2021-01-27",66.01,72.81,63.8,69.1,917900.0],["2021-01-28",69.69,70.28,65.26,65.77,592100.0],["2021-01-29",66.12,69.6,65.93,68.2,461500.0],["2021-02-01",69.04,70.94,67.56,68.49,533300.0],["2021-02-02",69.22,72.29,64.25,65.93,966500.0],["2021-02-03",66.28,67.15,64.42,66.59,368200.0],["2021-02-04",66.96,69.75,65.95,69.18,265600.0],["2021-02-05",69.99,71.0,68.24,70.79,251300.0],["2021-02-08",71.0,73.7,71.0,73.15,456700.0],["2021-02-09",73.53,74.55,71.33,71.81,470000.0],["2021-02-10",73.66,75.75,70.19,72.0,544800.0],["2021-02-11",72.34,73.47,70.35,70.77,206100.0],["2021-02-12",71.0,73.62,68.55,73.49,277600.0],["2021-02-16",73.09,74.25,70.1,72.07,344600.0],["2021-02-17",71.06,71.06,65.3,66.85,609000.0],["2021-02-18",66.04,67.03,63.8,66.14,324700.0],["2021-02-19",65.91,67.43,64.2,64.92,410900.0],["2021-02-22",64.01,65.6,60.39,61.12,529500.0],["2021-02-23",59.12,62.9,55.86,60.08,761500.0],["2021-02-24",59.16,61.2,57.3,61.08,635000.0],["2021-02-25",60.64,63.72,55.79,59.6,684000.0],["2021-02-26",59.17,59.74,56.06,59.44,586200.0],["2021-03-01",60.28,63.52,59.13,62.49,590200.0],["2021-03-02",63.1,63.88,56.1,59.01,1047700.0],["2021-03-03",59.01,60.19,52.38,55.01,1025600.0],["2021-03-04",54.39,56.92,50.58,52.09,770200.0],["2021-03-05",52.62,52.83,48.1,52.5,833500.0],["2021-03-08",52.51,53.09,47.68,48.5,655900.0],["2021-03-09",49.44,54.83,49.22,53.58,665000.0],["2021-03-10",54.45,56.69,53.61,54.06,618900.0],["2021-03-11",55.44,58.0,55.07,57.35,476000.0],["2021-03-12",55.98,57.65,54.82,57.37,319800.0],["2021-03-15",59.44,61.67,57.66,57.87,523800.0],["2021-03-16",58.54,60.78,57.36,57.41,441700.0],["2021-03-17",56.51,59.29,55.01,57.83,315600.0],["2021-03-18",57.05,57.6,52.2,52.91,559300.0],["2021-03-19",52.16,54.45,51.8,53.23,1323800.0],["2021-03-22",53.99,54.74,51.8,52.87,485300.0],["2021-03-23",52.94,55.14,51.54,53.34,505900.0],["2021-03-24",54.14,54.28,49.18,49.99,575600.0],["2021-03-25",48.9,50.81,47.91,50.3,496800.0],["2021-03-26",50.62,51.9,49.36,51.77,408900.0],["2021-03-29",51.77,51.8,47.66,48.65,588700.0],["2021-03-30",47.46,50.59,47.0,49.58,344300.0],["2021-03-31",50.49,52.65,50.49,52.01,303900.0],["2021-04-01",53.09,54.31,51.94,52.64,296300.0],["2021-04-05",53.76,54.35,50.12,50.37,402600.0],["2021-04-06",50.87,52.6,50.2,51.39,267600.0],["2021-04-07",51.13,51.59,50.25,51.25,384400.0],["2021-04-08",52.13,54.32,51.12,53.93,449800.0],["2021-04-09",53.82,53.82,50.7,52.29,280600.0],["2021-04-12",51.94,52.17,50.49,51.64,194000.0],["2021-04-13",51.85,53.14,50.61,52.29,293100.0],["2021-04-14",52.56,53.7,51.41,51.64,176200.0],["2021-04-15",52.72,53.34,51.22,52.93,287300.0],["2021-04-16",53.4,53.5,50.65,51.57,268400.0],["2021-04-19",50.83,51.51,49.8,50.51,292200.0],["2021-04-20",50.56,51.15,48.88,49.61,258000.0],["2021-04-21",49.12,52.25,48.8,52.19,228400.0],["2021-04-22",52.63,54.2,52.0,53.01,301000.0],["2021-04-23",53.16,55.12,52.22,54.89,312200.0],["2021-04-26",55.32,56.61,54.37,56.45,242600.0],["2021-04-27",56.54,57.76,55.73,56.07,298500.0],["2021-04-28",55.57,55.92,54.0,54.13,296100.0],["2021-04-29",54.42,56.49,54.0,55.94,435800.0],["2021-04-30",54.82,57.37,54.08,56.57,471800.0],["2021-05-03",57.21,57.4,55.04,56.5,458300.0],["2021-05-04",55.13,55.38,53.26,55.22,801400.0],["2021-05-05",58.74,61.99,55.26,61.6,948500.0],["2021-05-06",61.5,64.11,59.62,61.56,689500.0],["2021-05-07",62.57,65.5,61.76,63.03,324900.0],["2021-05-10",62.52,63.14,54.3,54.44,576900.0],["2021-05-11",53.26,56.66,53.26,56.57,340100.0],["2021-05-12",54.96,55.57,51.1,51.27,511300.0],["2021-05-13",52.26,52.73,49.65,50.32,431800.0],["2021-05-14",50.63,52.96,49.5,50.02,748100.0],["2021-05-17",49.65,50.0,47.84,49.8,589500.0],["2021-05-18",49.97,52.41,49.56,51.42,291000.0],["2021-05-19",49.92,52.57,49.87,52.39,262400.0],["2021-05-20",52.73,53.54,52.11,52.36,173300.0],["2021-05-21",53.2,53.87,52.58,53.27,229300.0],["2021-05-24",53.74,54.31,52.25,52.29,168600.0],["2021-05-25",52.81,53.77,52.37,53.14,186600.0],["2021-05-26",52.65,54.0,51.95,53.53,292300.0],["2021-05-27",53.71,55.75,53.46,54.92,363700.0],["2021-05-28",56.68,58.51,55.71,55.92,226200.0],["2021-06-01",55.67,56.02,53.72,55.08,200700.0],["2021-06-02",55.08,55.23,54.03,55.22,123500.0],["2021-06-03",54.72,55.41,53.58,55.16,150200.0],["2021-06-04",55.56,56.67,54.95,56.33,147300.0],["2021-06-07",56.45,60.46,55.82,60.24,418200.0],["2021-06-08",60.91,62.92,60.18,62.79,353800.0],["2021-06-09",62.99,62.99,56.95,59.52,643200.0],["2021-06-10",59.11,61.0,58.54,60.3,266000.0],["2021-06-11",60.8,61.92,59.91,61.16,155300.0],["2021-06-14",61.01,62.52,60.24,61.49,149000.0],["2021-06-15",61.55,62.25,60.26,60.45,294000.0],["2021-06-16",60.64,61.6,59.25,60.12,144600.0],["2021-06-17",59.59,62.13,59.3,61.58,434600.0],["2021-06-18",60.4,62.14,59.45,60.49,334400.0],["2021-06-21",60.98,61.87,59.64,60.81,320500.0],["2021-06-22",60.81,66.38,60.15,65.96,622800.0],["2021-06-23",66.03,66.91,65.02,65.41,766600.0],["2021-06-24",65.76,66.02,64.19,64.31,346900.0],["2021-06-25",65.03,65.4,62.66,63.17,632500.0],["2021-06-28",63.92,67.58,63.92,66.75,377000.0],["2021-06-29",66.88,67.24,64.64,65.89,289000.0],["2021-06-30",66.05,66.05,62.95,63.1,417500.0],["2021-07-01",63.1,63.52,60.55,61.41,213200.0],["2021-07-02",62.02,62.92,60.7,61.59,151900.0],["2021-07-06",61.67,61.8,59.72,61.07,296000.0],["2021-07-07",61.25,62.34,60.2,61.98,309300.0],["2021-07-08",60.61,61.2,58.25,59.77,250500.0],["2021-07-09",60.07,60.87,58.9,60.81,106600.0],["2021-07-12",61.42,63.2,60.15,60.67,180700.0],["2021-07-13",60.23,60.86,58.46,58.52,154900.0],["2021-07-14",59.07,59.21,56.53,56.65,226300.0],["2021-07-15",56.41,56.45,52.36,53.81,386100.0],["2021-07-16",55.37,56.54,54.21,54.8,325800.0],["2021-07-19",53.4,55.1,52.61,54.87,195900.0],["2021-07-20",55.0,57.86,54.14,56.83,341900.0],["2021-07-21",57.16,58.69,54.96,58.57,205400.0],["2021-07-22",58.5,59.9,57.94,59.1,183800.0],["2021-07-23",59.15,59.9,57.86,59.7,162400.0],["2021-07-26",59.75,59.97,57.85,58.25,169500.0],["2021-07-27",57.84,58.94,56.41,57.44,207200.0],["2021-07-28",57.84,60.96,57.43,60.6,167200.0],["2021-07-29",60.53,62.43,60.39,61.89,142600.0],["2021-07-30",61.26,63.0,61.26,61.72,214600.0],["2021-08-02",62.23,62.56,60.4,61.27,263300.0],["2021-08-03",61.72,62.17,59.06,61.64,223100.0],["2021-08-04",61.29,63.26,60.87,62.92,321800.0],["2021-08-05",62.91,65.78,62.22,65.15,410300.0],["2021-08-06",64.0,64.83,60.79,61.96,357600.0],["2021-08-09",61.6,63.06,60.64,62.26,162400.0],["2021-08-10",62.83,62.83,60.33,60.66,149600.0],["2021-08-11",60.89,61.71,57.85,58.57,272700.0],["2021-08-12",58.54,60.0,57.77,59.32,109600.0],["2021-08-13",59.25,59.73,56.74,57.31,192100.0],["2021-08-16",56.61,58.2,55.76,56.03,150500.0],["2021-08-17",55.48,56.92,54.02,55.13,183300.0],["2021-08-18",55.18,56.32,54.35,55.66,161700.0],["2021-08-19",55.09,56.62,54.77,56.11,121500.0],["2021-08-20",55.99,58.06,55.93,57.49,180100.0],["2021-08-23",58.05,61.05,57.99,60.73,238700.0],["2021-08-24",61.03,62.0,60.12,61.24,499200.0],["2021-08-25",61.16,61.78,60.49,61.33,167800.0],["2021-08-26",61.33,61.75,59.17,59.38,225500.0],["2021-08-27",59.5,62.19,58.78,60.6,332400.0],["2021-08-30",61.17,64.43,60.92,63.05,266600.0],["2021-08-31",62.99,64.17,62.23,63.57,167500.0],["2021-09-01",63.42,65.75,63.42,65.6,236800.0],["2021-09-02",66.31,67.74,64.71,66.54,288100.0],["2021-09-03",66.41,66.69,64.01,64.72,151500.0],["2021-09-07",64.48,65.66,64.06,64.34,169000.0],["2021-09-08",63.92,64.55,62.42,62.58,193400.0],["2021-09-09",62.48,63.85,62.48,62.6,119300.0],["2021-09-10",62.86,65.61,62.8,65.22,215700.0],["2021-09-13",65.94,66.61,63.25,64.32,160900.0],["2021-09-14",64.84,67.19,62.61,65.85,309400.0],["2021-09-15",65.81,65.81,62.36,64.41,153200.0],["2021-09-16",63.83,66.07,63.26,65.78,143500.0],["2021-09-17",66.85,68.0,66.31,67.07,461000.0],["2021-09-20",65.12,66.63,64.21,64.53,158200.0],["2021-09-21",65.06,67.38,64.74,66.41,128700.0],["2021-09-22",66.12,67.78,66.03,67.37,183800.0],["2021-09-23",67.14,69.47,67.14,69.25,182600.0],["2021-09-24",68.86,69.49,67.33,69.12,251900.0],["2021-09-27",68.94,70.7,67.53,70.07,326700.0],["2021-09-28",69.52,70.99,65.51,66.39,418400.0],["2021-09-29",66.91,68.09,66.0,66.63,178100.0],["2021-09-30",67.01,68.8,65.79,66.51,197000.0],["2021-10-01",66.83,67.68,63.97,65.36,253300.0],["2021-10-04",64.83,64.83,60.36,61.78,374500.0],["2021-10-05",61.86,65.91,61.01,65.14,388300.0],["2021-10-06",64.64,66.08,64.28,65.89,184200.0],["2021-10-07",66.14,68.82,66.14,68.24,232200.0],["2021-10-08",68.74,69.19,64.17,65.58,301000.0],["2021-10-11",64.9,66.47,64.89,65.8,181400.0],["2021-10-12",66.45,68.58,66.45,67.93,180600.0],["2021-10-13",68.22,69.65,67.63,67.85,246200.0],["2021-10-14",68.91,68.91,67.0,67.49,351700.0],["2021-10-15",68.44,70.42,67.27,70.26,272700.0],["2021-10-18",69.47,71.7,69.0,71.02,212700.0],["2021-10-19",71.77,73.98,71.29,73.3,247500.0],["2021-10-20",73.53,75.43,72.81,74.37,332000.0],["2021-10-21",74.5,76.79,74.09,76.03,379700.0],["2021-10-22",75.3,78.32,75.22,77.62,294300.0],["2021-10-25",77.71,79.36,77.12,78.64,284600.0],["2021-10-26",79.86,81.63,78.08,78.96,360700.0],["2021-10-27",78.74,79.44,77.29,77.59,164700.0],["2021-10-28",77.65,80.22,76.67,79.94,174200.0],["2021-10-29",79.62,83.2,78.96,81.54,323400.0],["2021-11-01",81.57,82.0,79.35,79.49,291900.0],["2021-11-02",79.65,80.9,77.54,77.63,564300.0],["2021-11-03",77.54,82.33,76.19,82.06,910300.0],["2021-11-04",82.0,85.04,80.77,83.29,506000.0],["2021-11-05",77.28,82.95,75.93,81.27,828000.0],["2021-11-08",81.83,86.3,81.38,83.21,368300.0],["2021-11-09",81.13,85.36,80.84,81.1,710000.0],["2021-11-10",80.38,81.44,76.34,77.05,1466800.0],["2021-11-11",77.18,78.95,74.68,75.29,1073900.0],["2021-11-12",76.4,77.42,74.25,76.93,345700.0],["2021-11-15",77.37,77.7,75.52,76.96,302600.0],["2021-11-16",76.63,79.3,76.53,78.81,389600.0],["2021-11-17",78.0,78.61,71.2,73.26,527400.0],["2021-11-18",73.65,74.3,71.1,73.02,335000.0],["2021-11-19",72.73,75.0,72.08,72.25,323700.0],["2021-11-22",72.33,73.64,67.14,68.12,515000.0],["2021-11-23",67.59,70.76,67.11,68.26,655100.0],["2021-11-24",67.44,68.83,66.09,68.62,206100.0],["2021-11-26",67.07,69.12,65.88,66.56,181400.0],["2021-11-29",67.65,68.08,65.51,65.9,262200.0],["2021-11-30",65.58,66.62,64.43,66.44,449300.0],["2021-12-01",67.68,67.68,61.99,62.23,489600.0],["2021-12-02",62.25,63.89,61.52,63.86,345600.0],["2021-12-03",63.83,64.0,61.07,63.35,592400.0],["2021-12-06",63.88,65.65,61.98,65.26,446100.0],["2021-12-07",66.99,70.68,66.61,68.75,456000.0],["2021-12-08",68.74,70.21,67.33,69.76,366100.0],["2021-12-09",69.59,70.9,65.92,66.18,342100.0],["2021-12-10",66.12,67.88,64.36,64.92,430200.0],["2021-12-13",64.78,67.28,64.55,65.74,307700.0],["2021-12-14",64.52,65.41,59.4,61.47,603200.0],["2021-12-15",61.51,64.16,60.26,63.21,650200.0],["2021-12-16",63.57,63.62,56.87,56.93,906100.0],["2021-12-17",56.08,57.84,55.0,56.67,990400.0],["2021-12-20",55.7,57.17,54.0,55.1,619400.0],["2021-12-21",55.92,59.32,55.23,58.03,613300.0],["2021-12-22",58.0,59.35,57.41,59.15,305200.0],["2021-12-23",59.41,60.23,58.0,59.5,289600.0],["2021-12-27",59.71,60.0,58.59,58.89,151700.0],["2021-12-28",58.97,59.56,57.29,57.77,145200.0],["2021-12-29",58.23,58.8,57.07,58.11,159700.0],["2021-12-30",58.09,60.36,58.09,58.88,216100.0],["2021-12-31",58.72,60.35,58.72,59.17,139100.0],["2022-01-03",59.57,59.71,56.38,56.72,381400.0],["2022-01-04",56.59,56.59,49.81,52.98,976300.0],["2022-01-05",52.61,53.0,48.5,48.51,721000.0],["2022-01-06",48.3,49.8,46.69,48.87,408700.0],["2022-01-07",48.64,49.12,45.09,45.2,933200.0],["2022-01-10",44.54,48.75,43.51,48.48,703500.0],["2022-01-11",48.15,49.01,46.55,47.22,534800.0],["2022-01-12",47.77,48.64,46.59,47.2,422000.0],["2022-01-13",47.46,47.82,45.73,45.78,720800.0],["2022-01-14",45.0,46.98,44.25,45.5,421100.0],["2022-01-18",44.4,45.97,43.35,43.59,383400.0],["2022-01-19",45.9,46.18,42.4,42.81,540700.0],["2022-01-20",43.34,45.02,42.74,43.14,522500.0],["2022-01-21",42.54,43.71,41.09,41.77,780700.0],["2022-01-24",40.41,44.7,38.72,44.4,885100.0],["2022-01-25",43.38,43.97,42.08,42.73,610100.0],["2022-01-26",44.2,44.83,38.88,39.28,625300.0],["2022-01-27",39.97,40.6,36.13,36.35,736500.0],["2022-01-28",36.32,37.63,34.97,37.52,608400.0],["2022-01-31",37.64,41.83,37.29,41.77,831600.0],["2022-02-01",40.48,41.08,37.72,40.71,1018500.0],["2022-02-02",41.11,41.15,39.28,40.02,529000.0],["2022-02-03",38.98,39.37,36.7,36.99,580200.0],["2022-02-04",37.31,39.07,36.56,37.45,431000.0],["2022-02-07",37.45,39.56,37.02,37.64,231800.0],["2022-02-08",37.54,38.55,36.8,37.41,271500.0],["2022-02-09",38.25,39.81,37.99,39.32,636000.0],["2022-02-10",38.37,41.46,38.37,39.81,826300.0],["2022-02-11",39.87,40.86,37.73,38.06,281100.0],["2022-02-14",37.22,38.18,36.33,37.36,335400.0],["2022-02-15",38.41,39.52,37.2,37.87,1054900.0],["2022-02-16",37.72,38.61,36.54,37.61,534300.0],["2022-02-17",37.19,37.6,35.5,35.59,413400.0],["2022-02-18",35.38,36.28,34.03,34.68,907300.0],["2022-02-22",34.39,35.36,32.88,33.0,899300.0],["2022-02-23",33.29,33.75,31.87,31.95,564900.0],["2022-02-24",30.61,33.46,30.32,33.45,992800.0],["2022-02-25",33.45,35.27,31.16,34.92,807000.0],["2022-02-28",34.46,36.43,34.05,34.33,552700.0],["2022-03-01",34.34,35.52,33.87,34.2,527500.0],["2022-03-02",34.27,34.99,33.54,34.21,383900.0],["2022-03-03",34.75,35.18,33.28,33.99,693200.0],["2022-03-04",33.54,34.72,32.26,32.89,644200.0],["2022-03-07",32.98,33.5,30.96,31.09,631100.0],["2022-03-08",30.84,31.35,29.76,30.57,413400.0],["2022-03-09",31.33,32.36,31.12,31.87,416700.0],["2022-03-10",31.01,31.4,29.63,31.21,457900.0],["2022-03-11",31.25,31.25,28.46,28.97,654600.0],["2022-03-14",28.96,29.41,26.69,26.99,961700.0],["2022-03-15",27.23,27.98,26.7,27.5,1142300.0],["2022-03-16",28.2,30.92,28.2,30.88,629800.0],["2022-03-17",30.79,32.56,30.25,32.22,376800.0],["2022-03-18",31.84,34.19,31.84,33.66,983300.0],["2022-03-21",33.36,33.78,32.29,33.4,496200.0],["2022-03-22",33.25,34.65,33.25,34.5,451100.0],["2022-03-23",34.16,34.47,33.08,33.3,378900.0],["2022-03-24",33.51,33.68,32.37,33.66,282300.0],["2022-03-25",33.85,34.38,32.11,32.55,373500.0],["2022-03-28",32.66,33.07,31.89,32.82,421000.0],["2022-03-29",33.69,35.96,33.53,35.7,457500.0],["2022-03-30",35.5,36.45,34.76,35.01,353400.0],["2022-03-31",34.93,35.64,34.23,34.91,418500.0],["2022-04-01",34.98,35.34,33.7,34.76,542300.0],["2022-04-04",34.85,36.43,34.85,36.24,349700.0],["2022-04-05",35.84,36.45,33.02,33.22,432800.0],["2022-04-06",32.42,33.47,31.54,33.29,599400.0],["2022-04-07",33.18,33.6,31.62,32.6,500400.0],["2022-04-08",32.44,32.44,30.59,30.65,240600.0],["2022-04-11",30.25,30.65,29.39,29.91,279300.0],["2022-04-12",30.51,31.65,29.99,30.46,423500.0],["2022-04-13",30.87,31.63,29.93,31.31,285000.0],["2022-04-14",31.46,31.5,29.59,29.68,448800.0],["2022-04-18",29.72,30.1,28.64,29.93,467100.0],["2022-04-19",29.78,31.45,29.5,30.93,230100.0],["2022-04-20",31.03,31.03,29.51,29.61,248600.0],["2022-04-21",29.93,30.58,27.56,27.69,281400.0],["2022-04-22",27.4,27.81,25.51,25.75,737200.0],["2022-04-25",26.0,26.57,24.79,25.21,921000.0],["2022-04-26",24.96,25.03,23.32,23.42,951800.0],["2022-04-27",23.36,23.84,22.7,22.76,723200.0],["2022-04-28",23.21,23.3,21.61,23.26,698400.0],["2022-04-29",23.01,24.4,22.43,22.56,606500.0],["2022-05-02",22.29,23.77,21.7,23.44,678700.0],["2022-05-03",23.39,24.79,23.05,24.59,722600.0],["2022-05-04",24.44,26.31,23.85,25.98,649500.0],["2022-05-05",25.3,26.5,23.44,24.17,756800.0],["2022-05-06",24.97,25.09,22.94,23.78,772700.0],["2022-05-09",22.87,23.78,22.04,22.45,677400.0],["2022-05-10",22.97,23.4,21.25,22.19,675100.0],["2022-05-11",21.98,22.48,20.24,20.38,590100.0],["2022-05-12",20.14,22.56,19.82,22.5,709400.0],["2022-05-13",23.22,24.67,23.06,24.48,955300.0],["2022-05-16",24.26,24.82,23.53,23.69,335200.0],["2022-05-17",24.28,25.25,23.85,25.19,428800.0],["2022-05-18",24.7,25.23,22.49,23.02,372000.0],["2022-05-19",22.91,23.85,22.74,23.26,341000.0],["2022-05-20",23.84,23.9,22.08,23.27,409600.0],["2022-05-23",23.55,23.73,22.75,23.4,288000.0],["2022-05-24",22.9,22.9,21.31,21.86,262200.0],["2022-05-25",21.67,22.42,21.5,22.17,302700.0],["2022-05-26",22.24,23.27,21.95,23.09,259300.0],["2022-05-27",23.33,26.35,23.33,26.22,427700.0],["2022-05-31",25.83,26.58,24.77,25.45,706900.0],["2022-06-01",25.5,25.74,23.74,24.57,523400.0],["2022-06-02",24.61,27.33,23.66,26.77,424900.0],["2022-06-03",26.31,26.31,24.7,25.24,272400.0],["2022-06-06",25.55,26.15,24.4,25.01,312300.0],["2022-06-07",24.62,26.44,24.41,26.23,355500.0],["2022-06-08",25.9,27.69,25.9,27.64,363900.0],["2022-06-09",27.13,27.26,26.27,26.27,448600.0],["2022-06-10",25.44,25.91,24.56,24.86,308700.0],["2022-06-13",23.43,24.35,23.27,24.08,566700.0],["2022-06-14",24.3,25.22,23.49,24.73,511400.0],["2022-06-15",25.04,26.8,25.04,26.48,556000.0],["2022-06-16",25.38,25.93,24.46,25.78,610100.0],["2022-06-17",26.28,27.77,25.83,26.57,877000.0],["2022-06-21",27.01,27.92,26.83,27.16,565900.0],["2022-06-22",26.55,28.6,26.55,27.47,602700.0],["2022-06-23",27.67,29.78,27.67,29.72,374000.0],["2022-06-24",30.0,31.24,29.51,31.11,1205200.0],["2022-06-27",31.24,31.24,29.41,29.68,399000.0],["2022-06-28",29.59,30.38,29.22,29.73,363700.0],["2022-06-29",29.52,31.7,28.73,31.61,577900.0],["2022-06-30",31.0,31.89,29.99,30.98,488500.0],["2022-07-01",30.86,32.67,30.78,31.54,391000.0],["2022-07-05",31.16,34.1,30.94,33.97,475900.0],["2022-07-06",33.92,34.53,32.81,34.11,454500.0],["2022-07-07",34.01,35.41,33.54,35.18,405600.0],["2022-07-08",34.69,36.92,34.69,36.34,365100.0],["2022-07-11",35.71,36.28,34.37,34.5,337400.0],["2022-07-12",34.78,34.98,33.82,34.45,285100.0],["2022-07-13",33.72,34.65,32.89,33.0,406400.0],["2022-07-14",32.75,32.75,31.17,31.34,328400.0],["2022-07-15",31.65,31.95,30.48,31.68,493700.0],["2022-07-18",32.33,33.29,31.36,31.43,261100.0],["2022-07-19",31.98,33.97,31.68,33.87,282500.0],["2022-07-20",34.0,36.54,33.82,36.3,407300.0],["2022-07-21",36.32,37.48,35.37,37.43,272500.0],["2022-07-22",37.68,37.68,35.49,36.28,279100.0],["2022-07-25",35.96,36.86,35.34,35.9,235300.0],["2022-07-26",35.6,36.28,34.83,36.01,172800.0],["2022-07-27",36.63,36.96,35.77,36.2,294500.0],["2022-07-28",36.37,37.4,35.37,37.25,366100.0],["2022-07-29",36.99,37.39,36.57,37.2,337400.0],["2022-08-01",36.74,37.93,36.41,36.95,358300.0],["2022-08-02",36.46,37.57,36.46,36.75,281700.0],["2022-08-03",37.33,37.69,36.75,36.89,271200.0],["2022-08-04",36.95,37.77,36.58,36.93,507100.0],["2022-08-05",35.88,39.48,35.01,39.4,483200.0],["2022-08-08",39.39,42.56,39.02,42.09,578100.0],["2022-08-09",41.77,41.78,38.69,38.8,377800.0],["2022-08-10",39.93,41.77,39.52,41.63,555700.0],["2022-08-11",42.09,45.32,42.09,43.6,493700.0],["2022-08-12",43.91,45.36,43.64,45.0,452000.0],["2022-08-15",44.76,45.33,43.86,45.01,364400.0],["2022-08-16",44.41,44.9,42.32,43.5,226400.0],["2022-08-17",42.99,43.81,40.05,40.84,423900.0],["2022-08-18",41.09,41.7,40.35,41.36,304300.0],["2022-08-19",40.84,40.9,38.73,38.86,306400.0],["2022-08-22",37.89,38.48,36.6,36.86,325100.0],["2022-08-23",37.07,37.07,35.72,36.0,346000.0],["2022-08-24",36.04,38.1,36.04,38.0,526400.0],["2022-08-25",38.45,39.99,38.1,39.91,319200.0],["2022-08-26",39.99,39.99,37.27,37.65,170700.0],["2022-08-29",37.02,37.31,35.9,36.02,297100.0],["2022-08-30",36.35,36.97,32.64,33.02,511100.0],["2022-08-31",33.36,33.77,32.36,32.66,293300.0],["2022-09-01",32.02,33.13,31.16,32.25,582100.0],["2022-09-02",33.06,33.08,30.23,30.96,489700.0],["2022-09-06",31.22,31.26,29.84,30.84,335400.0],["2022-09-07",31.16,32.01,30.31,31.83,270300.0],["2022-09-08",31.21,33.3,31.11,33.02,215800.0],["2022-09-09",33.75,34.94,33.6,34.36,303900.0],["2022-09-12",34.51,34.58,33.19,33.96,427700.0],["2022-09-13",32.01,32.67,30.09,31.08,928500.0],["2022-09-14",31.09,32.27,30.75,32.24,666400.0],["2022-09-15",31.9,32.98,31.64,31.81,546400.0],["2022-09-16",30.77,30.77,28.44,29.51,1614800.0],["2022-09-19",29.13,29.31,28.2,29.17,322000.0],["2022-09-20",28.6,29.16,28.19,28.39,252400.0],["2022-09-21",28.67,29.27,27.9,28.04,314500.0],["2022-09-22",27.82,27.82,26.97,27.2,479000.0],["2022-09-23",26.86,27.03,24.61,25.17,571700.0],["2022-09-26",24.89,26.02,23.73,23.96,618700.0],["2022-09-27",24.68,24.79,23.56,24.17,619500.0],["2022-09-28",24.4,25.02,24.32,24.78,733400.0],["2022-09-29",24.2,24.63,23.16,24.1,523600.0],["2022-09-30",24.34,25.37,23.88,24.36,588900.0],["2022-10-03",24.86,24.93,23.36,24.35,727200.0],["2022-10-04",25.3,26.46,25.02,26.41,666100.0],["2022-10-05",25.66,27.26,25.29,27.2,404600.0],["2022-10-06",27.19,28.1,26.93,27.07,431500.0],["2022-10-07",26.3,26.75,25.21,25.23,510900.0],["2022-10-10",25.27,25.27,23.99,24.18,322800.0],["2022-10-11",24.04,24.52,23.06,23.83,431800.0],["2022-10-12",24.02,25.2,23.39,25.09,284600.0],["2022-10-13",23.99,25.45,23.36,25.31,395900.0],["2022-10-14",25.88,26.4,24.14,24.15,322800.0],["2022-10-17",25.32,25.9,24.55,24.59,417300.0],["2022-10-18",25.54,26.11,23.76,24.22,400900.0],["2022-10-19",23.69,23.69,21.94,23.03,404600.0],["2022-10-20",22.96,24.59,22.96,23.67,370700.0],["2022-10-21",23.73,24.72,22.78,24.5,378300.0],["2022-10-24",24.6,24.84,23.76,24.37,263900.0],["2022-10-25",24.62,26.91,24.62,26.32,409600.0],["2022-10-26",26.41,29.53,26.23,29.08,1007800.0],["2022-10-27",29.32,29.98,28.18,28.92,552300.0],["2022-10-28",28.6,29.56,28.28,28.97,360800.0],["2022-10-31",28.72,29.19,27.38,27.76,397600.0],["2022-11-01",28.47,28.52,27.19,27.86,391100.0],["2022-11-02",27.72,28.49,26.73,27.2,640300.0],["2022-11-03",26.76,27.47,25.89,26.49,823500.0],["2022-11-04",21.0,21.34,17.99,18.0,3060400.0],["2022-11-07",18.25,18.25,16.22,17.38,1480600.0],["2022-11-08",17.6,18.43,16.92,17.5,930700.0],["2022-11-09",17.36,17.36,15.79,15.83,1136700.0],["2022-11-10",16.88,20.44,16.74,20.11,1144700.0],["2022-11-11",19.78,22.23,19.6,21.69,676500.0],["2022-11-14",21.42,21.91,19.96,20.01,510100.0],["2022-11-15",20.86,21.96,20.39,21.24,473400.0],["2022-11-16",20.83,21.61,19.45,20.16,624400.0],["2022-11-17",19.44,19.44,18.19,18.54,596400.0],["2022-11-18",19.21,19.21,17.87,18.55,366100.0],["2022-11-21",18.27,19.36,18.24,18.93,363300.0],["2022-11-22",19.01,19.11,17.62,17.82,505400.0],["2022-11-23",17.86,19.24,17.44,18.97,370200.0],["2022-11-25",18.84,19.11,18.43,18.85,135400.0],["2022-11-28",18.61,19.31,18.23,18.45,348000.0],["2022-11-29",18.61,19.07,18.2,18.46,344800.0],["2022-11-30",18.5,19.77,17.59,19.75,678700.0],["2022-12-01",19.85,20.41,19.46,19.88,435600.0],["2022-12-02",19.41,20.02,19.12,19.99,300400.0],["2022-12-05",19.72,19.72,18.03,18.2,470200.0],["2022-12-06",18.1,18.35,17.56,17.74,495500.0],["2022-12-07",17.57,17.66,17.13,17.19,367800.0],["2022-12-08",17.4,18.04,16.9,17.66,401000.0],["2022-12-09",17.47,17.88,16.8,16.83,288300.0],["2022-12-12",16.81,17.19,16.54,17.13,384300.0],["2022-12-13",18.46,19.17,17.69,17.84,370100.0],["2022-12-14",17.81,18.62,17.46,18.29,478500.0],["2022-12-15",17.74,18.1,17.57,17.68,403200.0],["2022-12-16",17.34,17.81,16.97,17.72,634700.0],["2022-12-19",17.65,17.68,16.55,16.78,574000.0],["2022-12-20",16.61,16.93,16.12,16.86,359900.0],["2022-12-21",17.14,17.65,16.79,17.07,618600.0],["2022-12-22",16.77,17.24,16.24,17.22,392200.0],["2022-12-23",17.13,17.13,16.07,16.4,304800.0],["2022-12-27",16.4,16.61,15.63,16.43,438300.0],["2022-12-28",16.42,16.71,15.88,15.97,262700.0],["2022-12-29",16.25,18.11,16.07,17.64,436800.0],["2022-12-30",17.39,17.67,17.01,17.35,550900.0],["2023-01-03",17.89,18.39,17.25,17.42,388000.0],["2023-01-04",17.81,19.12,17.54,18.93,354200.0],["2023-01-05",18.61,18.79,18.03,18.72,517600.0],["2023-01-06",18.69,19.27,18.2,18.4,445700.0],["2023-01-09",18.99,19.99,18.83,19.3,347900.0],["2023-01-10",19.15,19.93,18.91,19.59,570500.0],["2023-01-11",19.77,20.4,19.24,20.2,358700.0],["2023-01-12",20.42,20.55,19.34,20.49,334800.0],["2023-01-13",20.18,21.02,20.05,20.83,427700.0],["2023-01-17",20.78,23.12,20.32,22.87,919100.0],["2023-01-18",23.51,23.81,22.4,22.59,713700.0],["2023-01-19",22.31,22.61,21.2,21.63,548400.0],["2023-01-20",21.85,21.85,21.15,21.75,437500.0],["2023-01-23",21.91,23.17,21.65,23.13,502500.0],["2023-01-24",23.01,24.54,23.01,23.73,678800.0],["2023-01-25",23.22,23.54,22.06,22.12,505300.0],["2023-01-26",22.4,22.68,22.05,22.5,397700.0],["2023-01-27",22.39,23.27,22.21,23.07,449700.0],["2023-01-30",22.62,23.09,21.35,21.91,359900.0],["2023-01-31",22.09,23.21,21.98,22.83,349000.0],["2023-02-01",22.98,23.06,21.53,22.47,356800.0],["2023-02-02",23.13,26.0,23.13,25.86,693400.0],["2023-02-03",25.06,26.01,24.98,25.24,394000.0],["2023-02-06",24.73,25.22,23.95,24.03,356300.0],["2023-02-07",23.96,24.27,23.15,24.1,282100.0],["2023-02-08",23.84,24.1,22.53,22.57,371900.0],["2023-02-09",22.88,22.95,20.65,20.74,613200.0],["2023-02-10",20.57,21.05,20.12,20.51,476600.0],["2023-02-13",20.44,21.45,20.09,21.45,298900.0],["2023-02-14",21.16,21.5,20.3,20.73,300700.0],["2023-02-15",20.61,22.16,20.47,22.15,377800.0],["2023-02-16",21.53,22.13,21.28,21.3,257800.0],["2023-02-17",21.21,21.27,20.65,21.03,222200.0],["2023-02-21",20.18,20.56,19.59,19.68,440800.0],["2023-02-22",19.66,19.86,19.23,19.71,365500.0],["2023-02-23",20.1,20.78,19.89,20.6,524200.0],["2023-02-24",23.98,24.42,22.28,22.41,888400.0],["2023-02-27",22.79,23.45,21.65,21.83,483500.0],["2023-02-28",21.77,22.1,21.2,21.66,421400.0],["2023-03-01",21.67,22.28,21.55,22.03,233500.0],["2023-03-02",21.94,22.55,21.35,22.48,257100.0],["2023-03-03",22.74,23.75,22.36,23.46,309400.0],["2023-03-06",23.51,23.71,22.08,22.27,279600.0],["2023-03-07",22.25,22.84,22.03,22.3,231200.0],["2023-03-08",22.32,23.03,21.84,22.81,213700.0],["2023-03-09",22.74,23.56,21.29,21.56,343800.0],["2023-03-10",21.32,21.57,17.96,19.18,782200.0],["2023-03-13",18.79,20.8,18.72,20.13,389400.0],["2023-03-14",20.95,22.02,20.72,21.51,517900.0],["2023-03-15",20.73,21.2,20.17,21.13,283200.0],["2023-03-16",21.0,23.05,20.85,22.88,393900.0],["2023-03-17",22.57,22.68,20.99,21.61,668300.0],["2023-03-20",21.61,22.45,21.17,22.29,401500.0],["2023-03-21",22.92,23.62,22.73,23.11,329300.0],["2023-03-22",23.06,23.06,21.56,21.62,298000.0],["2023-03-23",21.88,22.14,21.16,21.66,323800.0],["2023-03-24",21.34,22.79,20.77,22.73,302000.0],["2023-03-27",23.17,23.18,22.16,22.47,230700.0],["2023-03-28",22.17,22.54,21.41,21.49,244000.0],["2023-03-29",22.06,22.78,21.76,22.75,211500.0],["2023-03-30",23.07,23.13,22.36,22.59,237500.0],["2023-03-31",22.82,24.3,22.75,24.0,312800.0],["2023-04-03",23.77,23.88,22.7,23.16,208300.0],["2023-04-04",23.37,23.78,22.52,22.71,259300.0],["2023-04-05",22.55,22.63,20.77,21.09,316800.0],["2023-04-06",21.02,21.46,20.73,21.08,264500.0],["2023-04-10",20.95,21.27,19.81,21.24,426600.0],["2023-04-11",21.4,22.28,20.27,20.58,460600.0],["2023-04-12",20.99,21.44,20.07,20.27,325300.0],["2023-04-13",20.48,21.44,19.76,21.05,656400.0],["2023-04-14",21.12,21.12,19.7,19.88,377600.0],["2023-04-17",20.14,20.39,19.76,20.38,247000.0],["2023-04-18",20.54,20.72,20.08,20.4,266400.0],["2023-04-19",20.19,21.28,20.0,21.24,241100.0],["2023-04-20",20.87,21.84,20.65,21.35,412100.0],["2023-04-21",21.41,22.64,21.21,22.46,385600.0],["2023-04-24",22.31,22.8,22.0,22.14,536700.0],["2023-04-25",21.74,21.74,20.54,20.64,506400.0],["2023-04-26",20.48,21.03,20.15,20.94,235000.0],["2023-04-27",21.26,21.28,20.22,20.83,248200.0],["2023-04-28",20.77,21.83,20.51,21.04,262700.0],["2023-05-01",21.01,21.52,20.79,21.22,191600.0],["2023-05-02",21.02,21.99,19.69,19.83,507700.0],["2023-05-03",19.94,21.98,19.94,20.97,348500.0],["2023-05-04",20.94,21.61,20.53,21.01,443800.0],["2023-05-05",21.95,23.94,21.55,23.89,796900.0],["2023-05-08",23.95,24.17,21.82,22.2,509500.0],["2023-05-09",21.99,22.09,21.42,21.92,412100.0],["2023-05-10",22.6,23.09,21.5,21.56,521700.0],["2023-05-11",21.21,21.81,21.17,21.76,202700.0],["2023-05-12",21.88,21.88,19.99,20.05,285100.0],["2023-05-15",20.03,20.68,19.42,20.52,321500.0],["2023-05-16",20.07,20.11,19.05,19.5,350400.0],["2023-05-17",19.62,20.43,19.01,20.4,265100.0],["2023-05-18",20.34,20.58,19.54,19.93,264100.0],["2023-05-19",20.29,20.8,20.0,20.15,237700.0],["2023-05-22",20.25,20.87,19.92,20.43,211600.0],["2023-05-23",20.38,21.0,19.88,20.21,179100.0],["2023-05-24",19.93,19.93,18.29,19.33,390900.0],["2023-05-25",19.35,19.55,18.31,19.07,417000.0],["2023-05-26",19.07,19.41,18.54,18.67,260000.0],["2023-05-30",18.92,19.27,18.05,18.63,391900.0],["2023-05-31",18.51,18.53,17.8,18.41,533900.0],["2023-06-01",18.43,18.58,18.01,18.34,223400.0],["2023-06-02",18.52,20.16,18.38,19.64,465800.0],["2023-06-05",19.51,20.45,18.94,19.74,684000.0],["2023-06-06",20.16,22.35,19.93,21.57,499800.0],["2023-06-07",21.84,22.36,21.48,21.51,426500.0],["2023-06-08",21.39,21.39,19.8,20.02,390800.0],["2023-06-09",20.02,20.66,19.92,20.5,426000.0],["2023-06-12",20.57,21.79,20.57,21.63,684500.0],["2023-06-13",21.85,22.62,21.68,22.52,400600.0],["2023-06-14",22.58,22.58,21.74,22.14,325100.0],["2023-06-15",21.98,22.48,21.6,21.98,313900.0],["2023-06-16",22.3,23.5,21.66,21.72,1257700.0],["2023-06-20",21.6,21.93,21.01,21.44,438700.0],["2023-06-21",21.3,21.3,18.28,20.01,1200700.0],["2023-06-22",19.98,19.98,18.81,19.0,668500.0],["2023-06-23",18.5,18.66,17.72,18.11,1339800.0],["2023-06-26",17.9,18.49,17.29,17.49,665400.0],["2023-06-27",17.42,17.53,16.79,17.34,947600.0],["2023-06-28",17.37,17.54,16.96,17.25,600700.0],["2023-06-29",17.25,17.76,17.15,17.24,556400.0],["2023-06-30",17.71,17.97,17.18,17.25,857400.0],["2023-07-03",17.23,17.57,17.13,17.38,282200.0],["2023-07-05",17.25,17.25,16.3,16.83,510500.0],["2023-07-06",16.4,16.46,15.97,16.21,686500.0],["2023-07-07",16.32,16.99,16.32,16.59,544200.0],["2023-07-10",16.57,17.94,16.44,17.92,442600.0],["2023-07-11",17.97,19.07,17.71,18.73,520800.0],["2023-07-12",19.36,19.55,18.94,19.4,681500.0],["2023-07-13",14.6,14.89,13.83,14.6,5554500.0],["2023-07-14",14.6,15.57,14.21,15.04,1169900.0],["2023-07-17",14.3,15.98,14.06,15.82,1046100.0],["2023-07-18",15.02,16.17,15.0,15.9,921000.0],["2023-07-19",16.13,17.03,16.09,16.56,955200.0],["2023-07-20",16.62,16.65,15.85,15.91,495700.0],["2023-07-21",15.93,16.25,15.24,16.16,832000.0],["2023-07-24",16.09,16.33,15.91,16.07,450500.0],["2023-07-25",16.05,16.25,15.96,15.98,471600.0],["2023-07-26",15.98,16.45,15.88,16.34,373200.0],["2023-07-27",16.55,16.55,16.01,16.1,452600.0],["2023-07-28",16.43,16.43,16.03,16.17,378200.0],["2023-07-31",16.26,16.36,16.01,16.07,358600.0],["2023-08-01",15.86,15.98,15.57,15.7,472300.0],["2023-08-02",15.31,15.48,15.09,15.1,401200.0],["2023-08-03",15.1,15.1,14.0,14.16,467100.0],["2023-08-04",14.21,14.4,14.02,14.21,719200.0],["2023-08-07",14.15,14.15,13.47,13.6,609900.0],["2023-08-08",13.31,13.44,12.91,13.44,717200.0],["2023-08-09",13.36,13.74,12.99,13.65,822100.0],["2023-08-10",12.39,14.21,12.39,13.41,1384900.0],["2023-08-11",13.28,13.75,12.98,13.51,606300.0],["2023-08-14",13.34,13.76,13.07,13.6,479600.0],["2023-08-15",13.43,13.43,13.0,13.25,714800.0],["2023-08-16",13.08,13.39,12.96,13.02,652700.0],["2023-08-17",12.99,13.89,12.99,13.72,471900.0],["2023-08-18",13.45,13.85,13.2,13.55,561500.0],["2023-08-21",13.54,14.51,13.49,14.29,608600.0],["2023-08-22",14.39,14.63,14.2,14.52,482900.0],["2023-08-23",14.62,14.66,14.21,14.54,404000.0],["2023-08-24",14.49,14.49,13.71,13.92,441600.0],["2023-08-25",13.95,14.21,13.81,14.14,397100.0],["2023-08-28",14.3,14.49,13.79,14.03,436500.0],["2023-08-29",14.02,14.88,13.89,14.55,386900.0],["2023-08-30",14.47,14.47,14.06,14.2,464400.0],["2023-08-31",14.28,14.42,13.99,14.1,507600.0],["2023-09-01",14.21,14.71,14.09,14.19,660500.0],["2023-09-05",14.01,14.25,13.82,13.87,657700.0],["2023-09-06",13.83,14.11,13.45,13.62,600400.0],["2023-09-07",13.51,13.98,13.0,13.14,981200.0],["2023-09-08",13.14,13.22,12.62,12.77,826700.0],["2023-09-11",12.93,12.97,12.34,12.53,707600.0],["2023-09-12",12.38,14.3,12.31,14.28,940900.0],["2023-09-13",14.02,15.78,14.02,14.76,993800.0],["2023-09-14",14.88,15.48,14.43,14.8,410200.0],["2023-09-15",14.79,15.14,14.3,14.48,723300.0],["2023-09-18",14.5,14.5,14.05,14.14,383400.0],["2023-09-19",14.04,14.41,13.84,14.39,388300.0],["2023-09-20",14.52,14.67,13.98,14.0,237200.0],["2023-09-21",13.77,13.94,13.39,13.6,439900.0],["2023-09-22",13.69,13.84,13.27,13.53,320100.0],["2023-09-25",13.4,13.7,13.23,13.6,215100.0],["2023-09-26",13.54,13.88,13.28,13.37,406800.0],["2023-09-27",13.54,13.7,12.97,13.2,1878400.0],["2023-09-28",13.2,13.74,13.06,13.68,1217200.0],["2023-09-29",13.85,13.96,13.32,13.71,888800.0],["2023-10-02",13.66,13.66,12.71,13.14,538300.0],["2023-10-03",13.04,13.24,12.43,12.85,522900.0],["2023-10-04",12.96,12.96,12.29,12.5,457300.0],["2023-10-05",12.42,12.5,11.64,12.25,1028400.0],["2023-10-06",12.09,12.54,11.83,12.18,544000.0],["2023-10-09",11.95,12.17,11.68,12.15,275800.0],["2023-10-10",12.22,13.0,12.0,12.78,411400.0],["2023-10-11",12.75,12.93,12.5,12.57,284000.0],["2023-10-12",12.68,12.68,11.8,12.0,442300.0],["2023-10-13",11.96,12.07,11.65,11.84,423200.0],["2023-10-16",11.85,12.32,11.46,12.22,319500.0],["2023-10-17",12.07,12.98,12.07,12.57,374600.0],["2023-10-18",12.29,12.29,11.64,11.8,742900.0],["2023-10-19",11.73,11.81,11.34,11.65,636400.0],["2023-10-20",11.64,11.64,10.88,10.89,913200.0],["2023-10-23",10.81,10.89,10.11,10.12,780800.0],["2023-10-24",10.28,10.9,10.15,10.85,873800.0],["2023-10-25",10.7,10.7,10.14,10.16,643700.0],["2023-10-26",10.12,10.31,9.8,9.88,711400.0],["2023-10-27",10.0,10.0,9.13,9.17,1151300.0],["2023-10-30",9.35,9.53,9.0,9.34,3220000.0],["2023-10-31",9.35,10.06,9.35,9.7,1060300.0],["2023-11-01",9.75,10.03,9.06,9.52,1298100.0],["2023-11-02",9.82,10.19,9.55,9.66,447700.0],["2023-11-03",9.96,10.69,9.92,10.1,752400.0],["2023-11-06",10.19,10.26,9.79,9.88,499300.0],["2023-11-07",9.74,10.66,9.73,10.38,689000.0],["2023-11-08",10.47,10.68,9.93,10.27,782000.0],["2023-11-09",11.41,12.15,10.77,11.3,1185700.0],["2023-11-10",11.24,11.54,10.79,11.51,905300.0],["2023-11-13",11.29,11.59,10.71,11.25,591800.0],["2023-11-14",11.85,13.14,11.85,13.13,1163800.0],["2023-11-15",13.2,13.77,13.18,13.3,536500.0],["2023-11-16",13.17,13.49,12.9,13.37,553100.0],["2023-11-17",13.55,13.64,13.04,13.62,1061200.0],["2023-11-20",13.68,14.12,13.59,13.87,358700.0],["2023-11-21",13.72,13.96,13.46,13.55,892600.0],["2023-11-22",13.79,14.37,13.71,14.02,390500.0],["2023-11-24",14.1,14.73,14.07,14.7,169200.0],["2023-11-27",14.56,14.56,13.83,14.14,652100.0],["2023-11-28",14.14,14.36,13.5,13.69,693900.0],["2023-11-29",13.91,14.56,13.8,13.84,536300.0],["2023-11-30",13.9,14.27,13.49,14.02,725800.0],["2023-12-01",13.88,14.99,13.73,14.82,541900.0],["2023-12-04",14.72,15.75,14.72,15.64,483200.0],["2023-12-05",15.48,15.79,14.74,14.77,976900.0],["2023-12-06",14.99,15.14,14.45,14.52,524100.0],["2023-12-07",14.51,15.1,14.45,14.77,301800.0],["2023-12-08",14.66,15.36,14.66,15.23,266800.0],["2023-12-11",15.2,15.54,14.96,14.97,230500.0],["2023-12-12",14.93,14.93,14.41,14.71,293300.0],["2023-12-13",14.69,16.02,14.3,16.01,328700.0],["2023-12-14",16.34,17.16,16.32,16.59,575200.0],["2023-12-15",16.79,16.94,15.63,15.94,1015700.0],["2023-12-18",15.84,15.99,15.42,15.56,436400.0],["2023-12-19",15.8,16.44,15.77,16.33,335600.0],["2023-12-20",16.33,16.5,15.53,15.65,358900.0],["2023-12-21",16.05,16.27,15.84,16.23,223500.0],["2023-12-22",16.34,16.76,15.95,16.09,229300.0],["2023-12-26",16.04,16.32,15.85,16.07,182100.0],["2023-12-27",16.05,16.18,15.79,16.13,298000.0],["2023-12-28",16.01,16.31,15.93,15.97,193000.0],["2023-12-29",15.88,15.96,15.45,15.49,269800.0],["2024-01-02",15.38,16.25,15.18,15.46,255200.0],["2024-01-03",15.12,15.21,14.5,15.1,810700.0],["2024-01-04",15.15,15.59,14.86,15.43,361000.0],["2024-01-05",15.31,15.53,15.09,15.45,400900.0],["2024-01-08",15.42,16.26,15.24,16.22,289700.0],["2024-01-09",15.92,16.72,15.42,15.59,1053900.0],["2024-01-10",15.53,15.59,14.28,14.84,975000.0],["2024-01-11",14.65,15.11,14.4,14.82,442500.0],["2024-01-12",15.13,15.32,14.3,14.61,303500.0],["2024-01-16",14.29,14.7,14.03,14.49,365100.0],["2024-01-17",14.13,14.49,14.02,14.31,270200.0],["2024-01-18",14.4,14.62,14.22,14.27,353300.0],["2024-01-19",14.39,14.58,13.97,14.45,241700.0],["2024-01-22",14.65,14.93,14.45,14.77,430900.0],["2024-01-23",15.06,15.2,14.54,14.92,450100.0],["2024-01-24",15.29,15.31,14.76,14.86,370400.0],["2024-01-25",15.15,15.18,14.83,14.94,297400.0],["2024-01-26",15.15,15.54,14.93,15.14,711200.0],["2024-01-29",15.12,16.0,14.78,15.99,211800.0],["2024-01-30",15.78,15.78,15.0,15.02,226800.0],["2024-01-31",14.97,15.27,14.46,14.51,455500.0],["2024-02-01",14.54,15.41,14.43,15.25,311500.0],["2024-02-02",14.92,15.41,14.62,15.16,314600.0],["2024-02-05",14.86,14.98,14.6,14.75,258500.0],["2024-02-06",14.72,15.59,14.59,15.58,485900.0],["2024-02-07",15.65,15.65,15.17,15.55,348200.0],["2024-02-08",15.6,16.15,15.26,15.74,333400.0],["2024-02-09",15.84,15.97,15.59,15.89,408500.0],["2024-02-12",15.84,16.48,15.84,16.35,210400.0],["2024-02-13",15.37,15.54,14.54,14.9,569000.0],["2024-02-14",15.34,15.98,15.05,15.9,260900.0],["2024-02-15",16.12,16.47,16.02,16.17,291400.0],["2024-02-16",15.82,16.21,15.52,15.69,249400.0],["2024-02-20",15.32,15.93,15.14,15.89,278500.0],["2024-02-21",15.84,16.13,15.4,16.1,289000.0],["2024-02-22",16.07,16.18,15.72,15.94,293400.0],["2024-02-23",16.07,16.63,15.49,15.82,455700.0],["2024-02-26",15.74,16.26,15.6,15.97,235900.0],["2024-02-27",16.24,17.29,16.07,16.92,430900.0],["2024-02-28",16.6,16.79,16.36,16.52,320200.0],["2024-02-29",16.97,18.01,16.7,17.67,357600.0],["2024-03-01",17.78,18.59,17.63,17.91,592300.0],["2024-03-04",18.0,18.0,17.32,17.42,253600.0],["2024-03-05",17.28,17.33,16.6,16.86,290400.0],["2024-03-06",17.26,17.48,17.01,17.26,268300.0],["2024-03-07",17.51,17.74,17.15,17.37,827900.0],["2024-03-08",17.76,18.17,16.57,16.85,362200.0],["2024-03-11",16.65,17.02,16.17,16.38,383800.0],["2024-03-12",16.29,16.61,15.86,16.3,735700.0],["2024-03-13",14.5,16.35,13.93,14.36,1212700.0],["2024-03-14",14.34,15.35,14.13,14.73,702900.0],["2024-03-15",14.68,15.77,14.68,15.18,890600.0],["2024-03-18",15.18,15.45,14.84,15.02,438700.0],["2024-03-19",14.85,16.62,14.85,16.54,937000.0],["2024-03-20",16.29,16.45,15.76,16.03,723300.0],["2024-03-21",16.12,16.92,16.03,16.52,793800.0],["2024-03-22",16.67,17.67,16.57,17.6,584400.0],["2024-03-25",17.59,18.05,17.1,17.42,559400.0],["2024-03-26",17.71,17.71,16.56,17.35,799000.0],["2024-03-27",17.53,18.17,17.25,18.12,536100.0],["2024-03-28",18.14,18.34,17.55,17.7,490400.0],["2024-04-01",17.75,18.18,17.19,18.13,405800.0],["2024-04-02",17.7,18.36,17.42,17.91,469100.0],["2024-04-03",17.72,18.92,17.66,18.34,460800.0],["2024-04-04",18.99,20.11,18.39,18.56,679700.0],["2024-04-05",18.38,18.44,17.96,18.21,369800.0],["2024-04-08",18.35,18.76,18.12,18.62,277700.0],["2024-04-09",18.69,19.0,18.52,18.83,264100.0],["2024-04-10",18.11,18.37,17.79,18.12,331400.0],["2024-04-11",18.28,18.56,17.88,18.06,310900.0],["2024-04-12",17.83,17.95,17.29,17.48,351300.0],["2024-04-15",17.49,17.55,16.66,17.02,478700.0],["2024-04-16",16.78,17.19,16.49,17.01,377400.0],["2024-04-17",17.17,17.38,16.56,16.79,274700.0],["2024-04-18",16.68,17.28,16.38,16.47,435200.0],["2024-04-19",16.39,16.73,15.59,16.13,514600.0],["2024-04-22",16.15,16.24,15.91,16.06,499200.0],["2024-04-23",16.5,16.84,16.07,16.11,296900.0],["2024-04-24",16.02,16.58,15.84,16.23,357700.0],["2024-04-25",15.85,16.26,15.19,16.03,385600.0],["2024-04-26",16.16,16.56,16.04,16.38,217100.0],["2024-04-29",16.57,17.02,16.57,16.81,220800.0],["2024-04-30",16.65,16.77,16.16,16.19,368700.0],["2024-05-01",16.08,17.11,15.89,16.81,490400.0],["2024-05-02",17.15,17.21,16.36,17.16,264500.0],["2024-05-03",15.72,17.41,15.72,15.95,534300.0],["2024-05-06",15.95,16.65,15.83,16.0,544000.0],["2024-05-07",16.03,16.89,15.9,16.4,610200.0],["2024-05-08",15.92,15.92,12.86,13.2,1163600.0],["2024-05-09",13.08,13.54,12.82,13.46,934800.0],["2024-05-10",13.58,13.58,13.06,13.33,516700.0],["2024-05-13",13.5,14.0,13.2,13.28,409200.0],["2024-05-14",13.53,14.06,13.21,13.44,547100.0],["2024-05-15",13.7,14.21,13.28,14.05,518500.0],["2024-05-16",14.05,14.2,13.38,13.66,409900.0],["2024-05-17",13.68,13.68,12.62,12.65,343200.0],["2024-05-20",12.58,12.58,11.85,11.87,435500.0],["2024-05-21",11.79,12.06,11.61,11.89,484500.0],["2024-05-22",11.87,12.11,11.43,11.52,261300.0],["2024-05-23",11.49,11.49,10.76,10.84,408500.0],["2024-05-24",10.94,11.24,10.78,11.04,426600.0],["2024-05-28",11.17,11.19,10.84,11.12,346600.0],["2024-05-29",10.82,11.15,10.61,10.88,316900.0],["2024-05-30",10.83,10.98,10.24,10.26,447500.0],["2024-05-31",10.29,10.62,10.05,10.28,556600.0],["2024-06-03",10.49,10.55,10.1,10.29,1083600.0],["2024-06-04",10.19,10.44,9.74,9.87,745400.0],["2024-06-05",9.93,10.82,9.77,10.51,733500.0],["2024-06-06",10.39,11.4,10.32,11.11,1225100.0],["2024-06-07",10.85,11.29,10.63,11.1,1053000.0],["2024-06-10",10.91,11.64,10.71,11.25,605500.0],["2024-06-11",11.15,11.15,10.06,10.62,700400.0],["2024-06-12",11.13,11.2,10.34,10.59,436500.0],["2024-06-13",10.54,10.54,9.75,10.34,671000.0],["2024-06-14",10.18,10.37,9.83,9.84,598000.0],["2024-06-17",9.76,9.92,9.31,9.79,524400.0],["2024-06-18",9.72,9.91,9.34,9.5,676300.0],["2024-06-20",9.45,9.57,9.3,9.34,404500.0],["2024-06-21",9.35,9.93,9.26,9.7,1238600.0],["2024-06-24",9.72,9.72,7.65,7.91,1643000.0],["2024-06-25",7.92,7.92,6.95,7.24,1327500.0],["2024-06-26",7.16,7.36,6.72,7.1,1410700.0],["2024-06-27",7.1,7.3,6.84,6.85,1297300.0],["2024-06-28",6.92,6.92,6.58,6.91,1657500.0],["2024-07-01",6.78,6.89,6.26,6.39,917600.0],["2024-07-02",6.38,6.53,6.17,6.18,520600.0],["2024-07-03",6.18,6.38,6.07,6.26,537900.0],["2024-07-05",6.24,6.6,6.16,6.48,618000.0],["2024-07-08",6.53,6.62,6.34,6.35,547700.0],["2024-07-09",6.31,6.41,5.32,6.0,2207900.0],["2024-07-10",6.04,6.04,5.4,5.55,890700.0],["2024-07-11",5.71,7.26,5.71,7.03,2170200.0],["2024-07-12",7.18,7.55,6.93,7.17,1457300.0],["2024-07-15",7.2,7.55,7.15,7.43,826800.0],["2024-07-16",7.55,8.7,7.46,8.67,1903800.0],["2024-07-17",8.49,8.68,8.27,8.47,999900.0],["2024-07-18",8.35,8.54,8.19,8.51,1087800.0],["2024-07-19",8.51,8.75,8.21,8.67,851700.0],["2024-07-22",8.74,9.56,8.54,9.56,1040500.0],["2024-07-23",9.53,9.78,9.03,9.03,659400.0],["2024-07-24",8.91,9.24,8.55,8.58,505200.0],["2024-07-25",8.57,9.3,8.55,8.96,611300.0],["2024-07-26",9.06,9.45,8.69,8.81,557700.0],["2024-07-29",8.85,9.26,8.83,9.07,506300.0],["2024-07-30",9.08,9.51,8.89,9.05,443900.0],["2024-07-31",9.6,9.6,8.97,9.23,779100.0],["2024-08-01",9.24,9.52,8.56,8.7,585800.0],["2024-08-02",8.32,8.32,7.8,8.12,582400.0],["2024-08-05",7.15,7.53,6.97,7.48,797600.0],["2024-08-06",7.56,8.21,7.31,7.79,676800.0],["2024-08-07",6.6,8.9,6.42,7.77,2531200.0],["2024-08-08",7.89,8.24,7.36,8.16,1515900.0],["2024-08-09",8.44,8.56,8.09,8.23,902000.0],["2024-08-12",8.22,8.33,7.76,7.83,780400.0],["2024-08-13",7.87,8.36,7.69,8.2,1149000.0],["2024-08-14",8.17,8.4,7.9,8.2,1414700.0],["2024-08-15",8.5,9.0,8.26,8.98,597500.0],["2024-08-16",8.92,9.05,8.63,9.01,555300.0],["2024-08-19",9.06,9.66,8.9,9.39,630200.0],["2024-08-20",9.33,9.46,9.03,9.17,804600.0],["2024-08-21",9.23,9.33,9.0,9.11,379000.0],["2024-08-22",9.11,9.11,8.55,8.57,775800.0],["2024-08-23",8.64,9.14,8.56,8.86,418300.0],["2024-08-26",8.98,9.21,8.6,9.21,735900.0],["2024-08-27",9.11,9.16,8.82,8.83,272000.0],["2024-08-28",8.7,9.05,8.61,8.73,312600.0],["2024-08-29",8.83,9.19,8.59,9.0,416900.0],["2024-08-30",9.04,9.36,8.82,9.32,581700.0],["2024-09-03",9.14,9.31,8.66,8.67,419000.0],["2024-09-04",8.64,8.97,8.42,8.56,250100.0],["2024-09-05",8.61,8.67,8.16,8.21,202700.0],["2024-09-06",8.2,8.32,8.04,8.17,282800.0],["2024-09-09",8.24,8.24,7.54,7.7,1023000.0],["2024-09-10",7.71,7.84,7.33,7.8,411800.0],["2024-09-11",7.75,7.92,7.61,7.79,258300.0],["2024-09-12",7.87,8.44,7.66,8.28,437400.0],["2024-09-13",8.43,8.56,8.11,8.35,428200.0],["2024-09-16",8.41,8.51,8.15,8.29,337600.0],["2024-09-17",8.44,8.69,8.2,8.39,632500.0],["2024-09-18",8.38,8.62,8.07,8.12,677700.0],["2024-09-19",8.51,8.79,8.34,8.73,541800.0],["2024-09-20",8.69,8.72,7.94,8.51,681900.0],["2024-09-23",8.62,8.62,7.95,8.01,388100.0],["2024-09-24",8.1,8.14,7.82,7.95,356300.0],["2024-09-25",7.93,8.21,7.79,7.93,457500.0],["2024-09-26",8.0,8.22,7.91,7.97,284000.0],["2024-09-27",8.11,8.31,7.96,8.0,219000.0],["2024-09-30",7.89,8.14,7.83,8.11,237800.0],["2024-10-01",8.11,8.29,7.73,8.21,371300.0],["2024-10-02",8.12,8.56,7.91,8.42,523300.0],["2024-10-03",8.3,8.36,7.81,7.87,160400.0],["2024-10-04",7.99,8.06,7.64,7.89,233300.0],["2024-10-07",7.86,7.95,7.68,7.88,253200.0],["2024-10-08",7.88,7.88,6.79,6.96,681200.0],["2024-10-09",6.95,7.08,6.65,6.78,660700.0],["2024-10-10",6.78,6.78,6.28,6.67,808400.0],["2024-10-11",6.65,7.01,6.65,6.98,597200.0],["2024-10-14",6.97,7.22,6.92,7.13,392300.0],["2024-10-15",7.11,7.57,7.07,7.39,381800.0],["2024-10-16",7.45,7.56,7.18,7.26,240300.0],["2024-10-17",7.26,7.33,7.08,7.13,190300.0],["2024-10-18",7.21,7.55,7.18,7.55,263500.0],["2024-10-21",7.51,7.57,7.03,7.25,369800.0],["2024-10-22",7.21,7.38,7.08,7.25,204000.0],["2024-10-23",7.18,7.31,6.7,6.93,245900.0],["2024-10-24",6.94,7.1,6.7,6.74,475000.0],["2024-10-25",6.79,7.07,6.79,6.89,176100.0],["2024-10-28",7.04,7.26,6.94,7.18,250900.0],["2024-10-29",6.99,7.42,6.99,7.2,433600.0],["2024-10-30",7.15,7.3,6.8,6.81,325900.0],["2024-10-31",6.76,6.88,6.62,6.66,239100.0],["2024-11-01",6.78,7.25,6.64,7.15,357200.0],["2024-11-04",7.13,7.69,7.08,7.67,405300.0],["2024-11-05",7.63,8.25,7.6,8.15,300000.0],["2024-11-06",8.59,8.76,8.0,8.02,563200.0],["2024-11-07",7.94,8.22,7.84,8.02,566200.0],["2024-11-08",8.79,8.79,7.18,7.73,659500.0],["2024-11-11",7.84,8.41,7.76,8.03,475500.0],["2024-11-12",7.91,8.35,7.87,7.95,771900.0],["2024-11-13",8.0,8.2,7.47,7.67,413400.0],["2024-11-14",7.67,7.77,7.27,7.38,427400.0],["2024-11-15",7.44,7.49,6.96,6.99,511500.0],["2024-11-18",6.94,7.01,6.57,6.7,555500.0],["2024-11-19",6.6,6.95,6.48,6.94,414000.0],["2024-11-20",6.9,6.94,6.48,6.57,567900.0],["2024-11-21",6.58,6.66,6.31,6.52,509600.0],["2024-11-22",6.58,6.6,6.34,6.56,408900.0],["2024-11-25",6.64,7.03,6.55,6.65,1640500.0],["2024-11-26",6.6,7.29,6.53,7.18,562500.0],["2024-11-27",7.28,7.65,7.04,7.09,348400.0],["2024-11-29",7.13,7.14,6.98,7.08,115700.0],["2024-12-02",7.02,7.81,7.01,7.78,466900.0],["2024-12-03",7.77,7.78,7.19,7.44,322600.0],["2024-12-04",7.46,7.82,7.39,7.5,275700.0],["2024-12-05",7.47,7.47,7.08,7.27,356300.0],["2024-12-06",7.29,7.54,7.23,7.33,236500.0],["2024-12-09",7.38,8.59,7.3,8.33,1184600.0],["2024-12-10",8.47,8.57,7.81,8.3,512500.0],["2024-12-11",8.27,8.57,7.84,8.24,274800.0],["2024-12-12",8.18,8.3,7.71,7.84,220800.0],["2024-12-13",7.86,7.91,7.44,7.69,243000.0],["2024-12-16",7.7,8.11,7.48,7.72,266600.0],["2024-12-17",7.67,8.18,7.52,8.14,277400.0],["2024-12-18",8.2,8.37,7.65,7.79,327600.0],["2024-12-19",8.13,8.13,7.5,7.74,398700.0],["2024-12-20",7.49,8.1,7.49,7.86,497000.0],["2024-12-23",7.8,7.87,7.4,7.69,245500.0],["2024-12-24",7.67,7.88,7.42,7.87,90800.0],["2024-12-26",7.73,8.08,7.7,8.08,190500.0],["2024-12-27",8.02,8.18,7.62,7.8,202300.0],["2024-12-30",7.72,7.98,7.48,7.85,165200.0],["2024-12-31",7.9,8.08,7.72,7.78,120600.0],["2025-01-02",7.9,8.15,7.7,7.98,379800.0],["2025-01-03",8.07,8.69,7.8,8.49,247500.0],["2025-01-06",8.49,8.9,8.48,8.71,304800.0],["2025-01-07",8.74,8.97,8.25,8.55,245700.0],["2025-01-08",8.45,8.85,8.25,8.82,491400.0],["2025-01-10",8.6,8.61,8.21,8.51,291200.0],["2025-01-13",8.38,8.54,8.25,8.39,253700.0],["2025-01-14",8.46,8.5,7.45,7.49,273100.0],["2025-01-15",7.61,7.94,7.3,7.35,279200.0],["2025-01-16",7.33,7.51,6.97,7.49,289600.0],["2025-01-17",7.58,7.58,7.31,7.5,217100.0],["2025-01-21",7.67,8.18,7.62,8.16,291900.0],["2025-01-22",8.22,8.67,8.08,8.57,455500.0],["2025-01-23",8.51,8.64,7.94,8.32,272800.0],["2025-01-24",8.29,8.37,7.99,8.01,119500.0],["2025-01-27",7.9,8.25,7.71,7.98,297700.0],["2025-01-28",8.01,8.17,7.85,8.04,158300.0],["2025-01-29",8.07,8.07,7.67,7.85,170600.0],["2025-01-30",7.99,8.15,7.66,7.73,169500.0],["2025-01-31",7.72,7.79,7.4,7.54,237600.0],["2025-02-03",7.29,7.54,7.03,7.38,269500.0],["2025-02-04",7.37,7.41,6.9,6.99,247400.0],["2025-02-05",7.0,7.34,6.9,7.33,205700.0],["2025-02-06",7.4,7.4,6.93,7.01,186400.0],["2025-02-07",6.96,7.03,6.63,6.81,206400.0],["2025-02-10",6.82,6.86,6.57,6.82,234500.0],["2025-02-11",6.77,6.84,6.47,6.68,213500.0],["2025-02-12",6.56,6.81,6.42,6.75,207300.0],["2025-02-13",6.78,6.78,6.41,6.71,308800.0],["2025-02-14",6.75,6.82,6.63,6.73,170900.0],["2025-02-18",6.7,7.13,6.61,6.77,209500.0],["2025-02-19",6.8,7.06,6.75,6.89,256200.0],["2025-02-20",6.87,6.94,6.58,6.63,225200.0],["2025-02-21",6.73,6.8,6.17,6.22,260100.0],["2025-02-24",6.23,6.45,6.11,6.33,295200.0],["2025-02-25",6.26,6.33,5.95,6.05,295000.0],["2025-02-26",6.07,6.39,5.91,5.95,351500.0],["2025-02-27",5.96,6.0,5.6,5.65,294900.0],["2025-02-28",5.63,5.78,5.51,5.57,322700.0],["2025-03-03",5.62,5.62,4.76,4.8,554900.0],["2025-03-04",4.75,5.17,4.58,5.06,965700.0],["2025-03-05",5.57,6.69,5.57,6.61,1163500.0],["2025-03-06",6.41,6.71,6.11,6.66,601300.0],["2025-03-07",6.68,6.74,6.05,6.23,386300.0],["2025-03-10",6.18,6.41,4.65,4.7,1414100.0],["2025-03-11",4.7,6.68,4.7,6.65,1520400.0],["2025-03-12",6.48,7.13,6.36,7.04,1150000.0],["2025-03-13",7.04,7.15,6.01,6.24,420300.0],["2025-03-14",6.37,6.43,6.04,6.41,281300.0],["2025-03-17",6.35,6.56,6.07,6.49,322600.0],["2025-03-18",6.43,6.45,5.98,6.17,728800.0],["2025-03-19",6.18,6.28,5.65,5.84,558900.0],["2025-03-20",5.74,6.06,5.64,5.77,277500.0],["2025-03-21",5.67,5.78,5.48,5.69,397500.0],["2025-03-24",6.18,7.18,6.1,7.1,1325800.0],["2025-03-25",7.1,7.12,6.21,6.24,605200.0],["2025-03-26",6.24,6.3,6.02,6.22,311600.0],["2025-03-27",6.18,6.6,6.03,6.24,290200.0],["2025-03-28",6.2,6.2,5.9,6.09,272900.0],["2025-03-31",6.55,7.0,5.98,6.08,1241300.0],["2025-04-01",6.09,6.4,5.82,6.09,626000.0],["2025-04-02",6.0,6.34,5.76,6.16,343300.0],["2025-04-03",5.85,5.97,5.4,5.44,441400.0],["2025-04-04",5.19,5.35,4.86,5.35,711700.0],["2025-04-07",5.07,5.74,4.89,5.49,500200.0],["2025-04-08",5.67,5.74,4.86,4.95,510200.0],["2025-04-09",4.88,5.96,4.63,5.36,793500.0],["2025-04-10",5.36,5.59,5.01,5.23,544200.0],["2025-04-11",5.24,5.79,5.11,5.77,401400.0],["2025-04-14",5.92,5.97,5.4,5.66,367700.0],["2025-04-15",5.53,5.92,5.46,5.62,548600.0],["2025-04-16",5.48,5.73,5.34,5.61,546600.0],["2025-04-17",5.53,5.65,5.42,5.55,406600.0],["2025-04-21",5.42,5.53,5.21,5.52,358400.0],["2025-04-22",5.63,5.76,5.45,5.56,595100.0],["2025-04-23",5.76,6.05,5.54,5.59,399700.0],["2025-04-24",5.59,5.98,5.46,5.89,595400.0],["2025-04-25",5.89,5.93,5.62,5.76,379800.0],["2025-04-28",5.77,5.98,5.42,5.7,345400.0],["2025-04-29",5.69,5.84,5.6,5.62,296600.0],["2025-04-30",5.45,5.89,5.34,5.58,399400.0],["2025-05-01",5.6,5.77,5.38,5.46,268200.0],["2025-05-02",5.51,6.0,5.51,5.86,345900.0],["2025-05-05",5.86,5.91,5.62,5.79,319800.0],["2025-05-06",5.71,5.84,5.43,5.54,468900.0],["2025-05-07",5.61,5.71,5.44,5.66,322200.0],["2025-05-08",6.52,7.16,5.87,6.98,1109200.0],["2025-05-09",6.97,7.23,6.81,7.07,549900.0],["2025-05-12",7.37,7.52,6.93,7.15,785500.0],["2025-05-13",7.2,7.38,6.95,6.98,290100.0],["2025-05-14",6.95,6.96,6.39,6.47,400300.0],["2025-05-15",6.41,6.74,6.06,6.73,744400.0],["2025-05-16",6.7,7.1,6.58,6.68,475700.0],["2025-05-19",6.59,6.71,6.34,6.58,400600.0],["2025-05-20",6.54,6.9,6.42,6.74,501500.0],["2025-05-21",6.65,6.72,6.08,6.14,623200.0],["2025-05-22",6.0,6.33,5.97,6.22,308600.0],["2025-05-23",6.07,6.09,5.91,6.04,253100.0],["2025-05-27",6.18,6.18,6.0,6.03,337500.0],["2025-05-28",6.02,6.03,5.87,5.9,193100.0],["2025-05-29",5.96,6.05,5.84,5.95,216600.0],["2025-05-30",6.0,6.16,5.78,6.01,338100.0],["2025-06-02",5.99,6.08,5.39,5.4,700400.0],["2025-06-03",5.4,5.87,5.31,5.84,415500.0],["2025-06-04",5.86,6.26,5.65,6.18,387200.0],["2025-06-05",6.14,6.71,6.05,6.66,532900.0],["2025-06-06",6.81,7.11,6.73,7.0,622100.0],["2025-06-09",7.02,7.19,6.72,6.96,489300.0],["2025-06-10",7.0,7.08,6.74,6.78,423000.0],["2025-06-11",6.79,7.05,6.79,6.91,433500.0],["2025-06-12",6.98,7.09,6.66,6.9,424900.0],["2025-06-13",6.61,6.87,6.55,6.67,589600.0],["2025-06-16",6.66,6.97,6.53,6.93,591300.0],["2025-06-17",6.85,6.98,6.57,6.74,884300.0],["2025-06-18",6.75,6.97,6.62,6.78,601900.0],["2025-06-20",6.92,6.98,6.33,6.37,607900.0],["2025-06-23",6.17,6.59,6.16,6.56,572900.0],["2025-06-24",6.66,7.33,6.58,7.3,723700.0],["2025-06-25",7.3,7.35,7.0,7.14,534000.0],["2025-06-26",7.28,7.43,7.12,7.29,299700.0],["2025-06-27",7.23,7.64,7.13,7.41,1888600.0],["2025-06-30",7.44,7.96,7.38,7.46,514900.0],["2025-07-01",7.38,7.66,7.25,7.31,430900.0],["2025-07-02",7.31,7.55,7.25,7.44,427600.0],["2025-07-03",7.49,7.7,7.38,7.66,190900.0],["2025-07-07",7.45,7.58,7.2,7.29,472600.0],["2025-07-08",7.3,7.65,7.27,7.6,330600.0],["2025-07-09",7.59,7.81,7.4,7.49,455200.0],["2025-07-10",7.56,7.72,7.44,7.51,259600.0],["2025-07-11",7.5,7.61,7.4,7.55,289700.0],["2025-07-14",7.5,7.72,7.46,7.5,328400.0],["2025-07-15",7.57,7.57,7.3,7.33,460600.0],["2025-07-16",7.39,7.51,7.23,7.45,274400.0],["2025-07-17",7.43,7.52,7.38,7.43,349300.0],["2025-07-18",7.52,7.54,7.14,7.19,405500.0],["2025-07-21",7.25,7.31,6.7,6.71,403500.0],["2025-07-22",6.78,7.52,6.77,7.43,507300.0],["2025-07-23",7.58,7.99,7.38,7.81,512700.0],["2025-07-24",7.78,8.45,7.75,7.98,604900.0],["2025-07-25",7.98,7.98,7.6,7.85,665300.0],["2025-07-28",7.85,7.91,7.56,7.65,434800.0],["2025-07-29",7.73,7.73,7.5,7.56,693300.0],["2025-07-30",7.62,7.89,7.44,7.54,364500.0],["2025-07-31",7.43,7.59,7.31,7.33,354100.0],["2025-08-01",7.12,7.45,6.99,7.27,486000.0],["2025-08-04",7.33,7.4,7.1,7.16,375800.0],["2025-08-05",7.22,7.22,6.69,6.74,651500.0],["2025-08-06",8.6,9.35,8.24,8.75,9690900.0],["2025-08-07",9.1,9.48,8.11,8.2,1628600.0],["2025-08-08",8.3,8.42,7.52,7.56,981900.0],["2025-08-11",7.56,8.14,7.51,8.09,1061300.0],["2025-08-12",7.94,8.62,7.69,8.49,904000.0],["2025-08-13",8.59,9.33,8.59,9.08,1005900.0],["2025-08-14",8.8,9.02,8.59,8.85,578200.0],["2025-08-15",9.0,9.04,8.47,8.61,461100.0],["2025-08-18",8.65,9.06,8.65,8.79,492800.0],["2025-08-19",8.81,8.92,8.47,8.72,434200.0],["2025-08-20",8.57,8.88,8.39,8.66,469700.0],["2025-08-21",8.57,8.86,8.44,8.5,517800.0],["2025-08-22",8.58,9.14,8.56,8.97,441300.0],["2025-08-25",8.94,9.01,8.66,8.81,340000.0],["2025-08-26",8.86,9.05,8.71,8.79,274200.0],["2025-08-27",8.78,8.95,8.66,8.77,427600.0],["2025-08-28",8.78,8.99,8.57,8.69,315400.0],["2025-08-29",8.7,8.9,8.67,8.86,518500.0],["2025-09-02",8.62,8.95,8.44,8.81,776600.0],["2025-09-03",8.79,8.9,8.34,8.5,461700.0],["2025-09-04",8.52,8.91,8.13,8.85,751800.0],["2025-09-05",8.92,10.39,8.85,10.35,1057300.0],["2025-09-08",10.38,10.46,9.85,10.04,807700.0],["2025-09-09",9.91,10.08,9.65,9.85,645300.0],["2025-09-10",9.81,10.06,9.57,9.59,638200.0],["2025-09-11",9.49,9.88,9.45,9.47,534400.0],["2025-09-12",9.42,9.45,8.53,8.64,1081400.0],["2025-09-15",8.68,8.79,8.55,8.77,779700.0],["2025-09-16",8.82,9.13,8.57,8.99,519800.0],["2025-09-17",9.02,9.22,8.78,8.87,541500.0],["2025-09-18",9.7,10.43,9.53,10.05,1024100.0],["2025-09-19",10.05,10.06,9.52,9.97,786400.0],["2025-09-22",9.93,10.19,9.62,10.13,481000.0],["2025-09-23",10.3,10.3,9.76,9.81,416600.0],["2025-09-24",9.68,9.82,9.43,9.56,462100.0],["2025-09-25",9.37,9.51,9.21,9.44,486200.0],["2025-09-26",9.57,9.74,9.18,9.2,496100.0],["2025-09-29",9.24,9.5,9.07,9.41,558700.0],["2025-09-30",9.37,9.52,9.09,9.48,466400.0],["2025-10-01",9.48,9.81,9.41,9.5,515700.0],["2025-10-02",9.52,9.6,9.28,9.36,380900.0],["2025-10-03",9.54,9.95,9.54,9.68,473400.0],["2025-10-06",9.74,10.01,9.55,9.98,648600.0],["2025-10-07",10.09,10.25,9.72,9.8,484800.0],["2025-10-08",9.79,10.25,9.74,10.06,351800.0],["2025-10-09",10.06,10.27,9.93,9.94,370800.0],["2025-10-10",10.06,10.06,9.26,9.3,492100.0],["2025-10-13",9.47,9.75,9.27,9.4,341900.0],["2025-10-14",9.23,9.48,9.18,9.32,296300.0],["2025-10-15",9.51,10.19,9.51,10.01,959800.0],["2025-10-16",10.06,11.44,9.74,10.71,2943700.0],["2025-10-17",10.7,10.86,9.65,10.12,1714600.0],["2025-10-20",10.35,10.61,10.14,10.54,451100.0],["2025-10-21",10.55,10.66,10.13,10.15,414400.0],["2025-10-22",10.05,10.19,9.7,10.1,672100.0],["2025-10-23",10.1,10.67,10.01,10.63,389000.0],["2025-10-24",10.73,11.11,10.6,10.76,663700.0],["2025-10-27",10.77,10.78,10.21,10.4,631200.0],["2025-10-28",10.43,10.43,9.02,9.04,1716700.0],["2025-10-29",9.01,9.62,8.95,9.24,748400.0],["2025-10-30",9.19,9.55,8.99,9.0,565200.0],["2025-10-31",9.0,9.36,8.89,9.24,398200.0],["2025-11-03",9.26,9.43,8.84,9.04,659600.0],["2025-11-04",8.8,9.3,8.69,9.22,1314800.0],["2025-11-05",9.1,9.59,8.28,8.53,1515600.0],["2025-11-06",8.52,8.69,8.13,8.33,473600.0],["2025-11-07",8.22,8.49,8.14,8.38,494800.0],["2025-11-10",8.58,8.67,8.4,8.54,362500.0],["2025-11-11",8.56,8.95,8.54,8.85,1106300.0],["2025-11-12",8.86,9.07,8.71,8.83,403800.0],["2025-11-13",8.72,8.84,8.64,8.76,721000.0],["2025-11-14",8.57,8.8,8.45,8.67,464100.0],["2025-11-17",8.59,8.79,8.39,8.51,414100.0],["2025-11-18",8.45,8.53,8.15,8.39,698000.0],["2025-11-19",8.4,8.58,8.26,8.46,394700.0],["2025-11-20",8.64,8.84,8.27,8.37,541700.0],["2025-11-21",8.36,8.86,8.34,8.78,1427700.0],["2025-11-24",8.79,9.51,8.67,9.5,716800.0],["2025-11-25",9.51,9.7,9.45,9.69,708000.0],["2025-11-26",9.68,9.7,9.46,9.6,423600.0],["2025-11-28",9.6,9.72,9.36,9.62,265600.0],["2025-12-01",9.39,9.45,9.15,9.21,568900.0],["2025-12-02",9.21,9.34,9.06,9.21,485700.0],["2025-12-03",9.19,9.49,9.17,9.41,435900.0],["2025-12-04",9.38,9.9,9.08,9.88,488400.0],["2025-12-05",9.9,9.9,9.36,9.54,495000.0],["2025-12-08",9.62,9.75,9.43,9.56,654800.0],["2025-12-09",9.52,10.15,9.52,9.99,609700.0],["2025-12-10",9.95,10.3,9.8,10.06,773600.0],["2025-12-11",9.96,10.14,9.6,9.64,591800.0],["2025-12-12",9.66,9.69,9.3,9.4,655400.0],["2025-12-15",9.46,9.64,9.09,9.24,564200.0],["2025-12-16",9.23,9.37,9.09,9.24,610900.0],["2025-12-17",9.25,9.49,9.08,9.32,546900.0],["2025-12-18",9.44,9.67,9.38,9.44,330200.0],["2025-12-19",9.47,9.55,9.32,9.42,571900.0],["2025-12-22",9.47,9.93,9.45,9.75,449500.0],["2025-12-23",9.7,9.77,9.57,9.74,326400.0],["2025-12-24",9.72,9.95,9.65,9.77,114800.0],["2025-12-26",9.75,9.8,9.55,9.66,255800.0],["2025-12-29",9.57,9.69,9.42,9.55,291800.0],["2025-12-30",9.51,9.67,9.4,9.64,271500.0],["2025-12-31",9.66,9.87,9.53,9.6,264400.0],["2026-01-02",9.7,9.87,9.44,9.56,289300.0],["2026-01-05",9.6,9.92,9.47,9.83,301500.0],["2026-01-06",9.83,10.22,9.77,10.02,360000.0],["2026-01-07",9.96,10.9,9.95,10.66,595900.0],["2026-01-08",10.55,10.69,10.39,10.5,332500.0],["2026-01-09",10.59,10.87,10.48,10.56,346600.0],["2026-01-12",10.62,10.73,10.32,10.65,388500.0],["2026-01-13",10.72,10.99,10.45,10.74,245100.0],["2026-01-14",10.74,10.95,10.61,10.89,319600.0],["2026-01-15",10.92,11.28,10.72,11.27,519700.0],["2026-01-16",11.24,11.38,10.92,11.03,414000.0],["2026-01-20",10.7,10.93,10.39,10.75,379100.0],["2026-01-21",10.79,11.04,10.63,10.98,416300.0],["2026-01-22",11.13,11.45,10.84,10.93,381200.0],["2026-01-23",10.87,10.87,10.28,10.39,324200.0],["2026-01-26",10.37,10.6,10.11,10.14,225400.0],["2026-01-27",9.94,10.29,9.87,10.23,247500.0],["2026-01-28",10.27,10.39,9.77,9.78,274000.0],["2026-01-29",9.79,9.98,9.37,9.44,212300.0],["2026-01-30",9.31,9.65,9.31,9.51,332500.0],["2026-02-02",9.5,9.9,9.5,9.62,532800.0],["2026-02-03",9.62,9.94,9.12,9.43,441800.0],["2026-02-04",9.47,9.57,9.08,9.3,388000.0],["2026-02-05",9.17,9.32,8.54,8.6,382600.0],["2026-02-06",8.77,8.82,8.46,8.72,277300.0],["2026-02-09",8.72,8.72,8.44,8.61,330300.0],["2026-02-10",8.66,8.91,8.56,8.7,235400.0],["2026-02-11",8.7,8.83,8.35,8.5,301800.0],["2026-02-12",8.48,8.55,8.03,8.24,506000.0],["2026-02-13",8.32,8.68,8.32,8.35,340200.0],["2026-02-17",8.32,8.67,8.23,8.47,342500.0],["2026-02-18",8.45,8.84,8.31,8.56,345200.0],["2026-02-19",8.53,8.7,8.01,8.67,209500.0],["2026-02-20",8.55,8.65,8.34,8.44,302100.0],["2026-02-23",8.37,8.46,8.11,8.14,327400.0],["2026-02-24",8.18,8.41,8.1,8.27,275200.0],["2026-02-25",8.32,8.52,8.16,8.48,418800.0],["2026-02-26",8.53,8.6,8.34,8.53,222100.0],["2026-02-27",8.34,8.45,8.31,8.42,266800.0],["2026-03-02",8.31,8.39,8.1,8.21,446100.0],["2026-03-03",7.98,8.57,7.61,8.49,775700.0],["2026-03-04",8.08,9.36,7.91,8.74,754500.0],["2026-03-05",8.69,8.72,8.13,8.36,435600.0],["2026-03-06",8.26,8.45,8.04,8.09,622300.0],["2026-03-09",7.93,8.15,7.78,8.09,430000.0],["2026-03-10",8.09,8.19,7.84,7.88,497800.0],["2026-03-11",7.89,8.18,7.86,8.01,364300.0],["2026-03-12",7.88,8.06,7.71,7.72,535600.0],["2026-03-13",7.78,7.88,7.64,7.82,445600.0],["2026-03-16",7.91,8.11,7.69,8.0,578200.0],["2026-03-17",8.04,8.59,8.04,8.36,401700.0],["2026-03-18",8.42,8.5,8.08,8.12,534900.0],["2026-03-19",8.02,8.38,7.66,8.29,443100.0],["2026-03-20",8.37,8.46,8.01,8.04,514500.0],["2026-03-23",8.24,8.27,8.07,8.15,549900.0],["2026-03-24",8.01,8.5,7.84,8.15,375900.0],["2026-03-25",8.29,8.5,8.28,8.41,325300.0],["2026-03-26",8.28,8.63,8.19,8.21,462800.0],["2026-03-27",8.18,8.2,7.8,7.82,320300.0],["2026-03-30",8.01,8.08,7.83,7.89,410200.0],["2026-03-31",8.08,8.35,8.08,8.28,469200.0],["2026-04-01",8.38,8.74,8.38,8.51,381300.0],["2026-04-02",8.3,8.8,8.3,8.77,239000.0],["2026-04-06",8.76,9.33,8.73,9.22,600400.0],["2026-04-07",9.11,9.35,9.08,9.21,340400.0],["2026-04-08",9.63,9.71,9.19,9.23,295900.0],["2026-04-09",9.21,9.83,9.09,9.76,471100.0],["2026-04-10",9.77,9.88,9.5,9.67,467400.0],["2026-04-13",9.61,9.87,9.5,9.64,874800.0],["2026-04-14",9.73,10.26,9.72,9.95,554700.0],["2026-04-15",9.97,10.28,9.97,10.07,303300.0],["2026-04-16",10.06,10.18,9.92,10.17,289500.0],["2026-04-17",10.41,10.5,10.22,10.35,392700.0],["2026-04-20",10.28,10.68,10.28,10.59,730500.0],["2026-04-21",10.61,10.88,10.59,10.68,368400.0],["2026-04-22",10.74,10.83,10.4,10.52,610100.0],["2026-04-23",10.5,10.51,10.06,10.17,430100.0],["2026-04-24",10.22,10.6,10.1,10.59,243900.0],["2026-04-27",10.63,10.81,10.35,10.38,376900.0],["2026-04-28",10.34,10.4,9.98,10.1,418000.0],["2026-04-29",10.01,10.11,9.7,9.8,465200.0],["2026-04-30",9.86,10.28,9.85,10.26,341600.0],["2026-05-01",10.26,10.5,10.11,10.35,314200.0],["2026-05-04",10.28,10.49,9.97,10.21,619900.0],["2026-05-05",11.0,12.65,10.99,12.19,2210100.0],["2026-05-06",12.27,13.1,11.62,12.69,1342100.0],["2026-05-07",12.65,13.28,12.65,12.76,962900.0],["2026-05-08",12.77,13.68,12.61,13.6,838000.0],["2026-05-11",13.5,13.79,12.93,13.17,721000.0],["2026-05-12",12.97,13.07,12.77,13.04,493800.0],["2026-05-13",13.14,13.48,13.06,13.25,582600.0],["2026-05-14",13.36,13.65,13.08,13.23,409400.0],["2026-05-15",12.95,13.33,12.87,13.14,439700.0],["2026-05-18",13.16,13.46,12.92,13.31,383900.0],["2026-05-19",13.13,13.29,12.98,13.03,326100.0],["2026-05-20",13.31,14.36,13.09,14.07,2003700.0],["2026-05-21",13.91,14.3,13.8,14.22,1137700.0],["2026-05-22",14.25,14.28,13.79,14.0,450800.0],["2026-05-26",14.08,14.29,13.9,13.96,448300.0],["2026-05-27",14.0,14.28,13.74,14.02,524000.0],["2026-05-28",14.05,15.29,14.05,15.25,2695300.0],["2026-05-29",15.22,15.85,15.02,15.69,1636900.0],["2026-06-01",15.65,16.04,15.5,15.99,1047400.0],["2026-06-02",15.8,16.3,15.71,15.74,853800.0],["2026-06-03",15.97,16.7,15.96,16.5,2211500.0],["2026-06-04",16.35,16.73,16.05,16.16,1163700.0],["2026-06-05",16.1,16.1,15.52,15.7,710800.0],["2026-06-08",15.86,16.0,15.35,15.48,573300.0],["2026-06-09",15.47,15.54,14.69,15.19,1012300.0],["2026-06-10",15.01,15.41,14.61,14.77,680700.0],["2026-06-11",14.93,15.12,14.29,14.38,1527500.0],["2026-06-12",14.45,14.67,14.3,14.62,502100.0],["2026-06-15",14.83,14.95,14.4,14.83,545000.0],["2026-06-16",14.85,14.94,14.57,14.71,483000.0],["2026-06-17",14.68,15.22,14.51,14.57,679300.0],["2026-06-18",14.86,15.08,14.69,15.01,525400.0],["2026-06-22",15.02,15.23,14.37,14.77,477800.0],["2026-06-23",14.67,15.04,14.61,14.76,443400.0],["2026-06-24",14.63,15.74,14.63,15.52,1543100.0],["2026-06-25",15.66,16.16,15.6,15.88,736300.0],["2026-06-26",15.71,16.08,15.53,16.0,1731100.0],["2026-06-29",16.27,16.49,15.85,16.28,964700.0],["2026-06-30",16.09,16.13,15.3,15.7,958100.0],["2026-07-01",15.66,16.65,15.59,15.86,1141100.0],["2026-07-02",15.86,16.25,15.46,15.49,602300.0],["2026-07-06",15.4,15.53,15.02,15.23,538382.934824],["2026-07-07",15.28,15.49,14.745,15.06,785386.737054],["2026-07-08",14.86,15.28,14.73,15.26,525738.245685],["2026-07-09",15.435,15.95,15.38,15.72,640882.531617],["2026-07-10",15.79,16.17,15.6,16.17,540025.701814],["2026-07-13",15.98,16.27,15.56,15.71,519206.869023],["2026-07-14",15.89,16.13,15.38,16.07,496139.070599],["2026-07-15",16.07,16.83,15.93,16.57,1120471.676838],["2026-07-16",16.38,16.61,16.11,16.49,736423.33635],["2026-07-17",16.22,16.8899,16.16,16.51,702118.973231],["2026-07-20",16.5,16.565,15.61,15.71,541043.051603],["2026-07-21",15.71,16.32,14.62,16.24,973403.954918],["2026-07-22",16.13,16.735,16.13,16.42,599127.571567],["2026-07-23",16.36,16.71,15.8761,16.03,799205.19645],["2026-07-24",16.59,16.59,15.33,15.37,589823.788374],["2026-07-27",15.37,15.68,14.84,15.15,783445.299772],["2026-07-28",15.06,15.485,15.04,15.17,448158.502271],["2026-07-29",15.23,15.38,14.775,14.93,556320.624841],["2026-07-30",15.12,15.43,14.95,15.33,373315.309251],["2026-07-31",15.32,15.325,14.85,15.09,391989.811659],["2026-08-03",15.15,15.5,14.99,15.49,424389.285135],["2026-08-04",15.5,15.6,15.09,15.22,581065.818096],["2026-08-05",15.22,15.42,15.05,15.25,363988.039062],["2026-08-06",15.31,15.325,14.67,14.71,634864.869249],["2026-08-07",15.22,15.42,14.32,15.12,1069239.805199],["2026-08-10",14.86,14.96,14.35,14.66,156571.600371],["2026-08-11",15.03,15.19,14.61,14.95,624658.282252],["2026-08-12",14.96,15.02,14.6,14.8,425483.534438],["2026-08-13",14.96,15.34,14.82,15.13,394526.941736]]}