{"t":"CYTK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-04-30",97.14,103.08,96.6,97.56,91800.0],["2004-05-03",102.0,104.1,96.42,102.66,66317.0],["2004-05-04",106.08,106.08,97.5,101.1,37400.0],["2004-05-05",99.0,107.4,99.0,104.52,25967.0],["2004-05-06",104.4,106.8,99.0,103.14,33317.0],["2004-05-07",106.8,106.8,100.26,101.46,11983.0],["2004-05-10",101.4,101.4,96.12,97.5,75467.0],["2004-05-11",98.7,98.7,91.74,93.6,19767.0],["2004-05-12",93.96,95.4,91.2,92.1,43900.0],["2004-05-13",92.7,93.6,92.04,93.0,17133.0],["2004-05-14",92.7,95.4,91.2,95.4,3533.0],["2004-05-17",94.2,95.1,94.2,94.5,19183.0],["2004-05-18",94.56,95.46,94.44,94.8,11083.0],["2004-05-19",94.56,95.76,94.56,95.7,2283.0],["2004-05-20",95.82,96.9,92.88,93.6,11750.0],["2004-05-21",94.56,97.44,93.0,94.2,24783.0],["2004-05-24",94.5,95.1,91.38,91.5,11500.0],["2004-05-25",92.58,92.58,85.68,89.88,13833.0],["2004-05-26",88.44,94.62,87.0,93.0,29300.0],["2004-05-27",96.0,97.44,89.4,90.6,9983.0],["2004-05-28",91.5,98.4,91.5,98.4,4217.0],["2004-06-01",92.52,97.8,92.52,94.38,8533.0],["2004-06-02",94.26,96.0,88.8,90.84,14800.0],["2004-06-03",90.9,92.82,89.94,90.12,4033.0],["2004-06-04",92.22,95.34,90.18,92.1,17617.0],["2004-06-07",93.72,94.56,88.74,94.56,7183.0],["2004-06-08",90.24,98.94,90.24,96.84,50283.0],["2004-06-09",95.4,97.5,94.86,96.0,21517.0],["2004-06-10",96.0,101.1,95.4,95.52,9467.0],["2004-06-14",95.4,95.4,91.2,93.9,10617.0],["2004-06-15",93.9,94.8,90.24,92.04,6500.0],["2004-06-16",92.4,96.0,90.9,96.0,11250.0],["2004-06-17",96.6,96.6,94.14,94.86,15400.0],["2004-06-18",95.7,96.3,95.4,96.12,16817.0],["2004-06-21",96.84,97.5,94.2,94.2,12267.0],["2004-06-22",94.68,95.22,90.9,92.58,17450.0],["2004-06-23",92.94,92.94,91.2,92.46,23683.0],["2004-06-24",92.4,93.3,87.06,90.3,16650.0],["2004-06-25",90.12,90.12,69.12,88.62,67750.0],["2004-06-28",84.66,88.5,78.6,88.5,16917.0],["2004-06-29",88.5,89.88,86.7,88.2,5833.0],["2004-06-30",89.1,90.0,86.94,89.1,14517.0],["2004-07-01",90.06,90.06,85.38,89.04,19833.0],["2004-07-02",88.8,90.06,87.66,90.06,21050.0],["2004-07-06",89.46,89.46,85.38,87.24,9583.0],["2004-07-07",86.34,87.0,84.96,85.14,15200.0],["2004-07-08",84.96,85.56,81.66,83.16,5700.0],["2004-07-09",82.86,84.3,79.56,81.0,9917.0],["2004-07-12",81.06,81.06,74.82,77.4,100900.0],["2004-07-13",77.58,78.0,74.88,77.52,11850.0],["2004-07-14",76.8,78.0,75.96,78.0,16400.0],["2004-07-15",77.88,78.84,77.34,78.0,6450.0],["2004-07-16",78.3,78.6,77.52,77.64,22817.0],["2004-07-19",78.18,78.18,72.0,72.84,106300.0],["2004-07-20",72.36,73.5,69.96,70.8,6300.0],["2004-07-21",70.86,70.86,54.0,57.36,46633.0],["2004-07-22",57.06,59.22,54.3,56.34,22767.0],["2004-07-23",56.1,57.0,46.8,54.42,37233.0],["2004-07-26",54.6,54.6,51.3,53.64,23600.0],["2004-07-27",54.72,55.8,52.8,55.02,48400.0],["2004-07-28",54.0,54.18,50.7,50.88,23467.0],["2004-07-29",52.2,54.3,49.26,50.64,10050.0],["2004-07-30",50.7,50.7,49.2,49.68,21483.0],["2004-08-02",49.32,49.68,48.24,49.2,21550.0],["2004-08-03",50.1,50.1,45.54,46.86,75533.0],["2004-08-04",46.8,47.34,45.0,45.12,22267.0],["2004-08-05",45.6,45.96,45.0,45.6,9283.0],["2004-08-06",44.82,45.96,42.6,45.24,27550.0],["2004-08-09",44.76,56.28,44.28,47.64,25067.0],["2004-08-10",49.5,49.5,45.42,47.52,7250.0],["2004-08-11",46.5,52.44,44.46,50.4,14617.0],["2004-08-12",48.06,48.3,45.0,46.38,5483.0],["2004-08-13",46.68,46.68,45.48,46.68,2867.0],["2004-08-16",47.28,47.7,46.44,46.44,2367.0],["2004-08-17",46.98,47.4,46.44,46.62,1833.0],["2004-08-18",46.86,48.0,46.32,47.52,2233.0],["2004-08-19",47.52,47.94,45.06,45.42,5217.0],["2004-08-20",46.02,47.7,45.0,47.16,7300.0],["2004-08-23",47.4,50.52,47.4,48.12,6900.0],["2004-08-24",47.7,52.74,47.7,51.24,2350.0],["2004-08-25",49.2,54.54,49.2,54.0,4333.0],["2004-08-26",53.34,56.64,52.98,54.0,6583.0],["2004-08-27",54.0,58.5,54.0,58.26,10600.0],["2004-08-30",60.0,60.0,55.8,56.88,5550.0],["2004-08-31",58.2,59.46,56.94,58.14,5800.0],["2004-09-01",58.56,63.9,58.56,60.72,13350.0],["2004-09-02",62.76,64.92,59.64,63.6,6717.0],["2004-09-03",65.46,66.6,60.78,62.34,2217.0],["2004-09-07",64.5,64.56,60.78,61.74,5667.0],["2004-09-08",60.9,62.52,59.52,59.52,9333.0],["2004-09-09",59.46,59.46,55.26,57.48,5183.0],["2004-09-10",57.3,60.0,56.16,58.08,6183.0],["2004-09-13",58.5,60.0,57.9,59.16,12800.0],["2004-09-14",59.16,60.0,57.9,58.8,8350.0],["2004-09-15",59.4,60.0,59.16,59.7,13467.0],["2004-09-16",59.94,64.86,58.56,58.56,17817.0],["2004-09-17",60.0,60.42,59.4,60.0,24483.0],["2004-09-20",62.1,63.12,60.9,63.12,14083.0],["2004-09-21",64.08,69.54,63.6,69.0,22933.0],["2004-09-22",69.54,72.0,67.5,71.88,24583.0],["2004-09-23",73.32,73.32,69.96,71.94,16567.0],["2004-09-24",72.6,76.56,70.2,76.26,8783.0],["2004-09-27",76.8,81.0,72.0,75.12,24733.0],["2004-09-28",76.62,78.0,75.48,77.58,5567.0],["2004-09-29",75.42,78.54,75.42,78.0,18233.0],["2004-09-30",78.6,80.22,75.06,79.8,29817.0],["2004-10-01",80.1,80.4,77.34,79.44,16650.0],["2004-10-04",81.0,81.0,78.66,79.68,9300.0],["2004-10-05",80.82,81.6,80.22,81.18,1550.0],["2004-10-06",81.6,82.92,79.74,82.74,4683.0],["2004-10-07",82.74,82.98,78.6,78.6,20517.0],["2004-10-08",80.22,80.4,73.98,74.46,3500.0],["2004-10-11",78.0,78.0,72.48,72.96,2717.0],["2004-10-12",72.6,72.6,65.28,67.56,11733.0],["2004-10-13",65.94,68.7,65.4,68.7,11633.0],["2004-10-14",66.24,68.52,65.7,68.52,4817.0],["2004-10-15",67.86,67.86,64.5,65.22,3583.0],["2004-10-18",65.52,65.58,60.0,60.78,7083.0],["2004-10-19",59.64,61.38,58.98,59.88,7017.0],["2004-10-20",60.54,61.02,58.62,59.46,3283.0],["2004-10-21",59.58,59.58,54.9,56.22,9633.0],["2004-10-22",55.8,57.9,52.26,53.46,32233.0],["2004-10-25",53.7,54.36,50.4,50.7,15817.0],["2004-10-26",53.16,53.46,50.1,52.62,9800.0],["2004-10-27",49.5,52.14,46.8,50.94,81350.0],["2004-10-28",50.34,57.6,50.34,54.9,35683.0],["2004-10-29",55.14,55.14,53.64,54.0,13433.0],["2004-11-01",54.36,57.72,54.36,56.7,26833.0],["2004-11-02",56.04,56.04,53.4,54.24,132767.0],["2004-11-03",54.0,54.9,53.7,54.3,15283.0],["2004-11-04",53.88,54.36,53.4,54.18,6850.0],["2004-11-05",53.94,55.92,53.82,54.48,15067.0],["2004-11-08",54.0,55.26,53.94,55.26,11700.0],["2004-11-09",54.42,54.9,52.5,53.4,59483.0],["2004-11-10",53.88,54.3,51.78,54.06,6433.0],["2004-11-11",54.12,54.12,52.8,52.98,3667.0],["2004-11-12",52.8,52.98,50.76,51.18,24183.0],["2004-11-15",51.0,53.7,50.64,51.9,22000.0],["2004-11-16",53.88,53.88,51.0,52.2,57983.0],["2004-11-17",52.44,53.04,51.0,52.38,14783.0],["2004-11-18",51.96,53.94,51.54,53.04,26900.0],["2004-11-19",52.86,57.0,52.2,54.72,79117.0],["2004-11-22",54.0,54.12,51.36,52.26,24867.0],["2004-11-23",53.1,53.1,49.32,49.98,27317.0],["2004-11-24",49.5,52.2,49.5,51.6,48900.0],["2004-11-26",51.6,53.82,51.6,52.5,7017.0],["2004-11-29",52.8,57.0,52.38,55.68,21867.0],["2004-11-30",56.1,56.1,50.46,51.6,69900.0],["2004-12-01",51.18,53.7,51.0,51.84,13067.0],["2004-12-02",52.8,54.96,52.44,53.82,6817.0],["2004-12-03",54.9,55.2,53.46,53.46,9833.0],["2004-12-06",53.46,54.84,52.68,54.0,7033.0],["2004-12-07",55.32,56.7,52.74,52.98,10933.0],["2004-12-08",54.0,54.3,52.8,53.88,3183.0],["2004-12-09",54.0,54.0,52.8,53.34,16600.0],["2004-12-10",53.94,54.36,53.7,54.18,9867.0],["2004-12-13",54.0,55.8,53.94,54.9,9783.0],["2004-12-14",54.0,55.8,54.0,54.96,9067.0],["2004-12-15",54.78,55.5,53.7,53.7,19217.0],["2004-12-16",56.04,62.7,55.8,57.0,33617.0],["2004-12-17",56.16,57.48,53.4,55.02,7667.0],["2004-12-20",55.92,56.16,54.84,54.96,3833.0],["2004-12-21",55.44,55.44,54.3,54.3,5483.0],["2004-12-22",54.18,58.44,54.0,56.16,18017.0],["2004-12-23",56.34,56.34,55.26,56.1,6733.0],["2004-12-27",56.22,63.12,56.22,59.1,33533.0],["2004-12-28",60.66,60.66,58.86,59.16,14283.0],["2004-12-29",59.52,61.74,58.92,60.6,7850.0],["2004-12-30",60.6,64.38,60.6,63.78,15200.0],["2004-12-31",64.2,64.2,60.78,61.5,6783.0],["2005-01-03",63.0,63.84,58.68,58.86,5250.0],["2005-01-04",59.4,61.92,58.2,58.92,7700.0],["2005-01-05",58.2,58.2,55.86,56.22,8467.0],["2005-01-06",54.9,57.78,54.9,55.8,8667.0],["2005-01-07",56.7,57.0,54.6,57.0,6750.0],["2005-01-10",56.4,62.34,56.1,57.0,6600.0],["2005-01-11",56.88,58.14,54.0,55.08,5667.0],["2005-01-12",54.84,54.96,52.8,53.46,5783.0],["2005-01-13",54.0,54.0,52.02,52.5,5567.0],["2005-01-14",52.8,58.8,51.6,52.92,8100.0],["2005-01-18",53.88,54.0,52.92,53.22,3283.0],["2005-01-19",52.8,52.8,51.48,51.6,3050.0],["2005-01-20",51.6,52.5,50.22,50.22,5633.0],["2005-01-21",51.0,51.3,48.9,49.5,7983.0],["2005-01-24",51.06,51.24,49.62,50.94,7383.0],["2005-01-25",51.06,54.0,51.06,52.32,6800.0],["2005-01-26",56.52,60.0,54.9,60.0,12967.0],["2005-01-27",62.46,62.46,58.92,60.36,7883.0],["2005-01-28",59.4,60.0,53.88,55.5,16867.0],["2005-01-31",54.24,59.76,54.0,58.86,9433.0],["2005-02-01",60.0,60.0,57.72,57.9,7417.0],["2005-02-02",57.72,58.92,54.72,56.58,8000.0],["2005-02-03",55.44,56.52,54.6,55.5,5817.0],["2005-02-04",55.2,56.82,54.48,54.54,10433.0],["2005-02-07",56.82,58.38,54.78,57.18,11383.0],["2005-02-08",57.0,58.26,56.52,57.0,10400.0],["2005-02-09",57.0,57.3,55.32,55.32,7900.0],["2005-02-10",55.56,57.0,54.42,57.0,7633.0],["2005-02-11",57.0,58.56,56.34,57.42,2967.0],["2005-02-14",56.76,57.24,56.7,57.12,3967.0],["2005-02-15",56.46,57.24,55.08,55.26,6150.0],["2005-02-16",55.68,57.54,54.3,57.3,10067.0],["2005-02-17",57.6,58.8,55.92,56.52,4100.0],["2005-02-18",57.66,57.96,56.76,57.0,2917.0],["2005-02-22",56.4,57.3,55.14,56.22,10417.0],["2005-02-23",56.76,56.76,54.78,54.9,4050.0],["2005-02-24",55.14,56.04,54.96,55.62,15050.0],["2005-02-25",55.68,57.9,55.2,57.0,7533.0],["2005-02-28",57.0,58.5,56.46,58.2,9367.0],["2005-03-01",57.12,61.02,57.12,61.02,16717.0],["2005-03-02",59.52,60.24,58.38,59.04,9767.0],["2005-03-03",59.52,59.52,56.76,57.9,23367.0],["2005-03-04",58.08,58.74,57.0,57.0,5933.0],["2005-03-07",57.0,57.0,52.08,53.94,26467.0],["2005-03-08",52.8,53.82,52.68,52.92,4217.0],["2005-03-09",52.2,54.24,52.2,54.0,9800.0],["2005-03-10",54.9,54.9,53.4,53.46,10083.0],["2005-03-11",53.1,54.48,53.04,53.82,29483.0],["2005-03-14",55.08,55.08,51.48,52.08,16617.0],["2005-03-15",52.5,53.94,48.24,49.62,16417.0],["2005-03-16",49.2,51.3,45.12,45.42,13933.0],["2005-03-17",45.6,46.26,40.8,41.7,33867.0],["2005-03-18",41.34,46.26,37.74,42.9,66483.0],["2005-03-21",43.2,43.38,42.6,42.78,21067.0],["2005-03-22",42.66,43.68,42.06,42.06,4017.0],["2005-03-23",42.0,43.8,42.0,42.6,22750.0],["2005-03-24",42.72,43.26,42.66,42.84,2967.0],["2005-03-28",43.32,43.32,42.0,42.0,27633.0],["2005-03-29",42.6,42.6,36.78,36.96,16567.0],["2005-03-30",37.2,45.0,37.2,41.28,14600.0],["2005-03-31",41.46,42.0,38.4,39.36,5817.0],["2005-04-01",39.06,40.62,37.62,39.24,4750.0],["2005-04-04",39.12,41.34,39.12,40.5,5567.0],["2005-04-05",41.34,42.0,39.54,40.68,5583.0],["2005-04-06",41.28,41.52,36.12,38.1,33133.0],["2005-04-07",37.74,39.6,36.9,39.54,28383.0],["2005-04-08",40.38,40.86,39.24,40.14,13917.0],["2005-04-11",40.32,40.8,39.0,39.54,4983.0],["2005-04-12",39.42,39.6,36.9,39.12,16250.0],["2005-04-13",39.3,39.3,37.5,37.86,8517.0],["2005-04-14",37.86,38.52,37.56,37.56,7317.0],["2005-04-15",37.62,37.62,34.8,35.76,8450.0],["2005-04-18",36.36,36.36,31.74,31.74,9000.0],["2005-04-19",31.74,33.24,30.24,30.3,42000.0],["2005-04-20",29.94,31.02,28.68,29.76,9100.0],["2005-04-21",29.76,30.48,29.76,30.06,7683.0],["2005-04-22",29.94,32.52,29.4,30.24,8483.0],["2005-04-25",30.0,30.66,29.76,30.12,12650.0],["2005-04-26",30.06,30.9,29.4,30.9,8367.0],["2005-04-27",30.54,32.22,29.82,29.94,91300.0],["2005-04-28",30.06,31.92,29.76,29.76,8050.0],["2005-04-29",30.36,31.8,27.66,29.46,13767.0],["2005-05-02",30.06,30.6,29.82,30.0,37867.0],["2005-05-03",29.58,30.42,29.28,29.28,15633.0],["2005-05-04",29.16,33.9,29.16,33.84,31633.0],["2005-05-05",33.6,36.66,33.0,35.46,13267.0],["2005-05-06",36.0,36.42,35.1,36.42,5883.0],["2005-05-09",36.48,39.0,36.0,39.0,10333.0],["2005-05-10",39.12,39.12,38.22,38.76,10633.0],["2005-05-11",38.94,38.94,36.66,37.62,4850.0],["2005-05-12",38.1,41.46,37.08,37.08,26217.0],["2005-05-13",36.9,36.9,35.1,36.0,18517.0],["2005-05-16",36.12,37.56,35.7,35.94,9117.0],["2005-05-17",35.7,36.12,35.16,36.12,4317.0],["2005-05-18",36.42,36.96,35.52,36.42,6700.0],["2005-05-19",36.18,36.18,33.0,33.3,12750.0],["2005-05-20",33.42,33.66,33.06,33.66,5167.0],["2005-05-23",34.26,35.1,33.3,34.62,2817.0],["2005-05-24",33.9,35.94,33.9,35.22,2950.0],["2005-05-25",35.7,35.7,34.08,34.62,11850.0],["2005-05-26",35.28,35.28,32.88,33.3,15250.0],["2005-05-27",32.7,33.84,32.52,33.54,3667.0],["2005-05-31",33.0,33.0,32.4,32.64,8233.0],["2005-06-01",33.3,33.36,32.4,33.36,9050.0],["2005-06-02",32.94,34.5,32.94,34.44,5800.0],["2005-06-03",34.74,34.74,33.12,33.48,5817.0],["2005-06-06",32.88,33.3,32.46,32.64,21650.0],["2005-06-07",33.0,33.3,31.8,31.8,15317.0],["2005-06-08",32.58,32.58,31.14,31.56,19400.0],["2005-06-09",31.5,31.8,30.84,30.84,12733.0],["2005-06-10",31.5,31.8,30.84,31.32,2483.0],["2005-06-13",31.32,31.62,30.9,31.08,7000.0],["2005-06-14",30.6,32.4,30.24,31.38,19400.0],["2005-06-15",31.5,31.68,31.02,31.5,11567.0],["2005-06-16",32.28,32.28,31.08,31.32,13250.0],["2005-06-17",31.68,44.28,31.02,38.7,114283.0],["2005-06-20",39.66,39.66,37.2,38.76,16367.0],["2005-06-21",38.88,39.6,37.62,37.92,10217.0],["2005-06-22",38.4,39.0,37.2,37.2,9067.0],["2005-06-23",37.2,37.2,35.28,36.6,9250.0],["2005-06-24",36.54,38.82,36.0,38.82,35533.0],["2005-06-27",38.7,41.7,38.16,41.16,12617.0],["2005-06-28",41.7,42.36,41.22,42.3,9583.0],["2005-06-29",42.0,42.6,42.0,42.0,12767.0],["2005-06-30",42.12,42.78,41.64,41.64,13317.0],["2005-07-01",42.48,43.32,42.06,42.66,50350.0],["2005-07-05",42.84,48.48,42.6,47.7,25717.0],["2005-07-06",47.76,54.06,47.76,50.58,31967.0],["2005-07-07",49.92,50.34,46.8,49.38,11617.0],["2005-07-08",50.34,54.0,50.34,52.26,18783.0],["2005-07-11",51.24,53.52,50.28,51.66,4767.0],["2005-07-12",52.02,53.1,49.62,49.92,15917.0],["2005-07-13",49.86,52.98,49.86,49.86,113983.0],["2005-07-14",49.92,50.04,48.72,48.96,11250.0],["2005-07-15",49.5,49.56,48.9,49.2,26517.0],["2005-07-18",49.2,52.74,48.0,52.68,46133.0],["2005-07-19",52.62,52.62,49.5,49.5,38933.0],["2005-07-20",49.38,50.76,49.38,50.28,27700.0],["2005-07-21",50.34,52.5,49.62,51.12,26983.0],["2005-07-22",51.18,51.42,49.26,49.26,9083.0],["2005-07-25",49.32,50.1,49.14,49.74,19800.0],["2005-07-26",49.74,50.1,49.5,49.92,7967.0],["2005-07-27",49.92,51.6,49.62,51.42,12600.0],["2005-07-28",50.22,54.06,50.16,54.06,14017.0],["2005-07-29",52.56,55.26,52.38,53.52,10367.0],["2005-08-01",52.56,53.94,52.56,53.7,3317.0],["2005-08-02",53.7,55.44,53.64,55.38,11883.0],["2005-08-03",55.92,56.64,53.4,55.2,40600.0],["2005-08-04",55.02,56.94,55.02,56.22,8233.0],["2005-08-05",56.04,56.1,54.6,55.98,10833.0],["2005-08-08",55.56,56.34,54.72,55.62,5633.0],["2005-08-09",56.34,56.46,55.56,56.34,4600.0],["2005-08-10",56.34,56.52,54.54,56.52,39000.0],["2005-08-11",56.34,56.64,54.48,56.58,33867.0],["2005-08-12",56.58,56.82,55.92,56.58,12383.0],["2005-08-15",56.46,57.48,54.96,56.82,16850.0],["2005-08-16",57.0,57.0,55.38,56.4,16983.0],["2005-08-17",57.0,57.0,56.1,56.46,7867.0],["2005-08-18",56.46,57.54,56.28,56.52,22950.0],["2005-08-19",56.58,56.7,55.08,55.38,4150.0],["2005-08-22",55.08,56.1,55.02,55.02,5167.0],["2005-08-23",54.48,55.5,54.48,55.14,9050.0],["2005-08-24",55.02,55.2,50.04,50.58,27933.0],["2005-08-25",49.92,51.18,48.24,49.02,21650.0],["2005-08-26",48.96,50.64,48.9,50.16,7833.0],["2005-08-29",49.8,51.66,49.8,51.3,11650.0],["2005-08-30",51.24,51.24,50.22,50.4,5100.0],["2005-08-31",49.74,49.8,47.76,48.6,10533.0],["2005-09-01",48.12,49.68,48.0,49.44,17817.0],["2005-09-02",49.74,56.1,49.74,55.5,31800.0],["2005-09-06",55.5,57.3,54.06,57.3,23400.0],["2005-09-07",57.3,58.5,55.56,56.16,30000.0],["2005-09-08",55.62,56.04,55.38,55.98,10017.0],["2005-09-09",55.68,55.98,55.02,55.68,11333.0],["2005-09-12",56.34,56.4,51.3,51.84,66783.0],["2005-09-13",51.48,51.84,49.86,50.4,11217.0],["2005-09-14",50.46,55.38,50.46,52.08,60733.0],["2005-09-15",52.08,53.4,52.08,53.1,13467.0],["2005-09-16",53.4,55.8,53.16,55.8,44583.0],["2005-09-19",55.68,56.28,55.32,55.98,18567.0],["2005-09-20",56.28,56.76,54.3,55.2,62967.0],["2005-09-21",54.96,55.14,53.94,54.48,3850.0],["2005-09-22",54.3,54.3,51.24,51.48,8183.0],["2005-09-23",51.12,51.48,49.56,49.98,11167.0],["2005-09-26",49.98,51.18,49.74,50.52,16017.0],["2005-09-27",50.52,51.0,48.9,50.52,12583.0],["2005-09-28",42.18,48.66,42.0,47.76,50900.0],["2005-09-29",47.76,48.24,46.38,48.18,13150.0],["2005-09-30",47.7,48.96,47.1,48.84,4000.0],["2005-10-03",48.3,49.86,48.12,49.38,14517.0],["2005-10-04",49.8,53.76,49.8,52.08,15583.0],["2005-10-05",52.2,52.2,47.28,47.4,10650.0],["2005-10-06",48.72,48.72,46.62,47.46,12267.0],["2005-10-07",48.0,48.48,42.54,43.2,38000.0],["2005-10-10",43.2,45.0,42.66,43.14,7300.0],["2005-10-11",42.9,43.32,39.66,39.78,19567.0],["2005-10-12",39.48,40.74,36.6,37.74,30617.0],["2005-10-13",36.9,39.9,36.9,39.06,11500.0],["2005-10-14",39.84,40.92,38.28,40.74,12117.0],["2005-10-17",41.28,41.64,39.54,39.54,61483.0],["2005-10-18",39.54,40.74,38.7,38.94,31617.0],["2005-10-19",38.94,39.36,37.68,38.4,20117.0],["2005-10-20",38.52,38.64,37.5,38.64,38867.0],["2005-10-21",38.82,41.52,37.56,40.08,40083.0],["2005-10-24",41.34,41.58,39.66,40.56,5333.0],["2005-10-25",41.46,44.7,40.62,43.2,7367.0],["2005-10-26",43.2,44.52,41.82,42.84,13483.0],["2005-10-27",42.72,44.4,42.06,44.1,4133.0],["2005-10-28",44.34,44.34,41.28,42.12,8550.0],["2005-10-31",43.02,47.22,43.02,46.8,13567.0],["2005-11-01",47.28,47.28,45.72,46.98,8783.0],["2005-11-02",45.06,46.38,44.04,45.72,9817.0],["2005-11-03",45.72,49.02,41.82,49.02,19317.0],["2005-11-04",49.26,52.86,49.26,52.86,11233.0],["2005-11-07",53.16,53.22,51.72,52.08,10483.0],["2005-11-08",51.72,51.9,50.46,50.64,13133.0],["2005-11-09",50.16,50.16,47.34,48.0,20683.0],["2005-11-10",48.0,49.56,48.0,49.14,4467.0],["2005-11-11",49.8,51.0,49.2,49.56,9783.0],["2005-11-14",49.86,50.94,49.62,50.64,16567.0],["2005-11-15",49.62,52.2,49.62,52.02,16500.0],["2005-11-16",52.14,52.38,48.36,50.52,6000.0],["2005-11-17",51.9,53.1,51.54,51.78,6967.0],["2005-11-18",50.7,52.98,50.7,52.8,9200.0],["2005-11-21",52.98,52.98,52.32,52.98,3600.0],["2005-11-22",51.78,52.98,51.6,52.92,10950.0],["2005-11-23",52.68,52.68,52.2,52.68,1333.0],["2005-11-25",52.26,52.26,49.8,50.16,1317.0],["2005-11-28",51.18,52.56,50.28,52.32,11150.0],["2005-11-29",52.32,52.38,51.18,51.48,23350.0],["2005-11-30",51.6,52.62,51.06,51.6,5583.0],["2005-12-01",52.14,52.86,49.56,50.64,22267.0],["2005-12-02",50.16,51.72,48.3,50.1,6967.0],["2005-12-05",49.68,50.34,48.36,49.38,11717.0],["2005-12-06",50.52,50.7,48.96,49.62,4883.0],["2005-12-07",50.82,50.82,48.0,48.18,4317.0],["2005-12-08",48.18,49.32,46.8,47.7,4783.0],["2005-12-09",48.72,48.9,47.28,48.0,7883.0],["2005-12-12",47.52,48.48,47.22,47.82,22167.0],["2005-12-13",47.22,47.22,44.88,45.96,33867.0],["2005-12-14",41.58,43.62,41.4,43.26,62700.0],["2005-12-15",43.8,43.92,40.74,41.28,24550.0],["2005-12-16",40.98,42.72,40.8,41.46,95150.0],["2005-12-19",41.46,41.7,40.68,40.68,40267.0],["2005-12-20",40.68,41.1,40.38,40.92,79700.0],["2005-12-21",41.04,41.94,40.8,41.88,78400.0],["2005-12-22",41.94,42.78,41.34,42.24,25667.0],["2005-12-23",41.7,42.78,41.46,42.18,24767.0],["2005-12-27",41.7,42.12,41.22,41.4,11183.0],["2005-12-28",40.98,41.88,40.86,41.4,25633.0],["2005-12-29",41.58,41.76,40.38,40.62,11683.0],["2005-12-30",40.08,40.74,38.94,39.12,42300.0],["2006-01-03",38.94,39.12,36.6,37.62,30433.0],["2006-01-04",38.52,38.7,36.48,37.08,19767.0],["2006-01-05",41.88,42.0,37.62,38.76,87783.0],["2006-01-06",38.82,40.44,38.76,39.42,83267.0],["2006-01-09",39.9,41.4,39.54,41.16,110600.0],["2006-01-10",41.4,41.7,40.02,41.28,198400.0],["2006-01-11",41.4,42.42,41.4,42.06,64167.0],["2006-01-12",42.3,42.3,40.26,40.68,47950.0],["2006-01-13",40.26,41.82,40.26,41.1,31867.0],["2006-01-17",40.68,41.76,40.62,41.34,32317.0],["2006-01-18",41.16,42.6,40.5,42.42,36217.0],["2006-01-19",42.6,42.6,41.88,42.06,32733.0],["2006-01-20",42.0,42.42,41.64,41.82,34650.0],["2006-01-23",42.3,42.3,41.1,41.28,28317.0],["2006-01-24",41.28,42.36,41.28,42.24,24467.0],["2006-01-25",42.24,43.2,41.94,43.14,23517.0],["2006-01-26",43.08,43.74,41.22,43.74,26867.0],["2006-01-27",43.32,44.34,43.32,43.74,15217.0],["2006-01-30",44.1,44.1,43.08,43.14,9850.0],["2006-01-31",43.32,43.8,42.24,42.78,67450.0],["2006-02-01",42.18,43.08,42.0,42.9,81867.0],["2006-02-02",43.26,45.06,42.84,45.06,23900.0],["2006-02-03",44.94,47.88,44.46,47.7,57233.0],["2006-02-06",47.4,47.58,45.9,45.9,9550.0],["2006-02-07",45.84,46.86,45.48,46.26,10733.0],["2006-02-08",46.26,46.32,41.94,45.72,26967.0],["2006-02-09",46.02,47.46,43.92,45.3,18300.0],["2006-02-10",45.12,45.24,42.84,43.68,17550.0],["2006-02-13",43.56,43.98,42.24,43.38,15467.0],["2006-02-14",43.14,43.92,43.02,43.14,16717.0],["2006-02-15",42.84,43.86,42.84,43.2,15967.0],["2006-02-16",43.86,46.32,42.18,42.66,32433.0],["2006-02-17",42.66,45.3,41.7,42.96,26550.0],["2006-02-21",42.9,43.74,42.3,42.66,20117.0],["2006-02-22",42.6,43.32,42.3,42.78,15400.0],["2006-02-23",42.78,43.08,42.24,43.08,15583.0],["2006-02-24",43.32,43.68,42.72,42.9,11267.0],["2006-02-27",43.02,44.58,42.6,43.02,17983.0],["2006-02-28",42.6,42.96,42.36,42.84,11700.0],["2006-03-01",42.78,43.26,42.54,42.9,13067.0],["2006-03-02",42.6,43.26,42.3,42.96,15117.0],["2006-03-03",42.6,43.02,42.36,42.36,6633.0],["2006-03-06",42.36,42.84,42.3,42.36,8750.0],["2006-03-07",42.42,42.42,42.06,42.18,10633.0],["2006-03-08",42.18,43.26,42.0,42.66,5050.0],["2006-03-09",42.6,43.5,42.3,42.36,8383.0],["2006-03-10",42.24,42.9,42.0,42.9,4983.0],["2006-03-13",43.14,43.14,42.36,42.54,4067.0],["2006-03-14",42.6,43.5,42.36,42.78,5333.0],["2006-03-15",42.06,43.02,41.7,42.24,12500.0],["2006-03-16",42.42,43.02,41.82,42.18,6933.0],["2006-03-17",42.42,42.42,41.4,41.4,11467.0],["2006-03-20",41.4,42.72,41.28,42.66,8133.0],["2006-03-21",42.48,43.02,41.1,42.54,22133.0],["2006-03-22",42.36,43.14,41.7,42.96,12100.0],["2006-03-23",42.78,43.98,42.24,43.2,10717.0],["2006-03-24",43.38,43.5,42.18,43.32,11867.0],["2006-03-27",43.2,43.8,43.02,43.14,19267.0],["2006-03-28",43.2,43.56,42.3,43.2,7267.0],["2006-03-29",43.14,43.56,42.6,42.84,15700.0],["2006-03-30",42.36,43.44,41.88,43.14,11867.0],["2006-03-31",41.1,43.74,41.1,43.74,69400.0],["2006-04-03",43.8,46.02,43.74,46.02,27333.0],["2006-04-04",46.2,47.1,44.88,46.86,18267.0],["2006-04-05",46.8,47.82,46.32,47.64,10717.0],["2006-04-06",47.34,47.34,44.1,44.64,28350.0],["2006-04-07",44.88,44.88,43.86,44.1,34700.0],["2006-04-10",44.58,44.76,44.22,44.46,24867.0],["2006-04-11",44.82,44.82,44.1,44.52,22333.0],["2006-04-12",44.28,45.6,44.28,44.58,28167.0],["2006-04-13",44.52,45.78,44.4,44.94,13850.0],["2006-04-17",44.04,45.42,44.04,45.06,18883.0],["2006-04-18",45.3,46.68,44.7,46.2,11433.0],["2006-04-19",46.32,46.32,43.08,45.78,27700.0],["2006-04-20",45.6,45.84,44.4,44.46,6800.0],["2006-04-21",44.7,45.84,44.16,45.84,7350.0],["2006-04-24",45.66,46.02,44.58,44.64,10867.0],["2006-04-25",44.22,44.7,42.3,43.2,23667.0],["2006-04-26",42.3,43.44,42.0,43.02,6183.0],["2006-04-27",43.14,43.68,42.12,42.96,8983.0],["2006-04-28",42.0,43.68,42.0,43.5,19450.0],["2006-05-01",43.38,44.34,41.7,43.02,25800.0],["2006-05-02",43.08,43.5,41.58,42.96,9583.0],["2006-05-03",42.78,44.88,42.6,44.52,26067.0],["2006-05-04",44.76,44.76,42.96,43.14,15350.0],["2006-05-05",43.02,44.4,43.02,44.1,11667.0],["2006-05-08",44.34,46.5,44.34,46.2,30167.0],["2006-05-09",45.9,47.82,45.84,47.4,20683.0],["2006-05-10",47.22,47.94,46.26,47.1,7617.0],["2006-05-11",47.64,47.64,43.5,43.74,18600.0],["2006-05-12",43.5,43.8,42.18,42.9,22117.0],["2006-05-15",42.18,42.54,41.58,42.18,14283.0],["2006-05-16",41.88,42.72,41.4,41.46,13467.0],["2006-05-17",41.46,41.64,40.14,40.62,10233.0],["2006-05-18",41.1,44.04,41.1,42.24,7517.0],["2006-05-19",43.08,44.76,41.58,44.34,20650.0],["2006-05-22",44.82,45.48,41.82,42.42,10433.0],["2006-05-23",42.96,43.26,41.16,42.12,18367.0],["2006-05-24",41.82,42.96,41.58,41.94,14450.0],["2006-05-25",42.18,44.76,42.18,43.74,10917.0],["2006-05-26",44.1,44.1,42.72,43.62,9800.0],["2006-05-30",43.92,43.92,41.7,42.42,20717.0],["2006-05-31",42.72,43.08,41.1,41.88,12500.0],["2006-06-01",42.12,43.02,40.92,42.66,11667.0],["2006-06-02",42.72,43.38,41.64,42.0,11917.0],["2006-06-05",42.0,44.28,42.0,43.2,10983.0],["2006-06-06",43.5,43.5,41.7,42.9,16867.0],["2006-06-07",43.14,43.14,42.18,42.9,12233.0],["2006-06-08",42.9,44.1,42.18,43.2,13183.0],["2006-06-09",43.38,45.18,42.18,44.58,21283.0],["2006-06-12",45.06,45.06,42.24,43.38,36517.0],["2006-06-13",43.62,43.74,41.7,42.54,15700.0],["2006-06-14",42.66,43.8,40.86,43.02,33050.0],["2006-06-15",41.58,43.2,41.58,42.3,22317.0],["2006-06-16",43.14,43.14,41.82,42.6,22417.0],["2006-06-19",42.6,56.1,39.96,40.8,28333.0],["2006-06-20",41.16,42.6,39.6,39.6,38067.0],["2006-06-21",39.72,40.5,38.58,39.84,13233.0],["2006-06-22",39.72,40.56,39.42,40.38,4467.0],["2006-06-23",39.42,40.68,39.42,40.38,12233.0],["2006-06-26",40.8,41.34,40.14,41.1,9633.0],["2006-06-27",41.22,41.4,37.56,37.56,10350.0],["2006-06-28",37.86,38.34,34.02,37.62,36800.0],["2006-06-29",38.64,40.26,38.52,39.3,77867.0],["2006-06-30",39.78,41.04,37.74,37.74,408533.0],["2006-07-03",38.1,40.5,38.04,38.94,27900.0],["2006-07-05",38.46,39.3,38.04,39.3,27517.0],["2006-07-06",39.18,39.18,36.42,37.26,27333.0],["2006-07-07",37.08,37.5,35.4,35.46,59667.0],["2006-07-10",35.82,37.2,34.86,35.4,19983.0],["2006-07-11",35.16,37.2,34.8,37.14,15517.0],["2006-07-12",37.02,38.16,36.24,36.36,17567.0],["2006-07-13",36.06,36.42,34.5,34.8,16767.0],["2006-07-14",34.62,35.4,33.42,34.74,17600.0],["2006-07-17",34.5,35.28,32.76,32.88,16450.0],["2006-07-18",33.12,34.68,31.2,31.92,19083.0],["2006-07-19",31.98,35.46,31.86,34.62,18617.0],["2006-07-20",34.8,34.86,32.1,33.06,17517.0],["2006-07-21",33.12,33.12,31.32,32.22,8733.0],["2006-07-24",32.52,35.04,32.46,34.5,11617.0],["2006-07-25",34.92,36.0,34.02,36.0,12517.0],["2006-07-26",36.0,36.24,33.36,34.92,21950.0],["2006-07-27",35.1,35.82,32.94,33.0,10150.0],["2006-07-28",33.6,36.18,33.6,35.4,16667.0],["2006-07-31",35.52,35.52,33.3,34.92,12000.0],["2006-08-01",34.8,35.76,34.38,35.28,11317.0],["2006-08-02",35.58,37.38,35.58,36.84,13000.0],["2006-08-03",36.42,37.5,34.56,36.84,12183.0],["2006-08-04",37.38,38.22,34.5,35.4,12133.0],["2006-08-07",35.16,35.34,33.24,33.78,8467.0],["2006-08-08",34.02,34.02,31.68,32.1,21633.0],["2006-08-09",32.58,33.84,32.28,32.4,7667.0],["2006-08-10",32.34,35.22,32.34,34.86,16417.0],["2006-08-11",34.68,35.28,32.52,34.5,19817.0],["2006-08-14",34.98,35.22,31.5,31.68,21783.0],["2006-08-15",32.16,34.74,31.62,33.54,10650.0],["2006-08-16",33.9,33.9,32.52,33.48,10133.0],["2006-08-17",33.18,35.28,33.0,35.1,16983.0],["2006-08-18",35.34,36.78,33.78,36.36,10450.0],["2006-08-21",36.06,36.06,34.62,35.52,8950.0],["2006-08-22",35.34,36.0,34.5,34.98,11817.0],["2006-08-23",34.86,36.6,34.86,35.7,18283.0],["2006-08-24",35.94,36.3,34.62,36.0,13783.0],["2006-08-25",35.7,37.08,34.8,36.0,10250.0],["2006-08-28",35.88,37.08,35.58,36.6,6867.0],["2006-08-29",36.9,37.86,36.24,37.68,14233.0],["2006-08-30",37.92,40.8,36.9,40.2,16350.0],["2006-08-31",40.5,41.28,39.24,40.92,20733.0],["2006-09-01",41.34,41.34,40.2,40.56,13583.0],["2006-09-05",40.74,42.0,40.5,41.76,18200.0],["2006-09-06",42.0,42.0,40.44,40.5,23617.0],["2006-09-07",40.44,41.1,40.14,40.5,9633.0],["2006-09-08",40.86,41.1,40.44,40.62,9117.0],["2006-09-11",40.14,41.1,40.08,40.62,30583.0],["2006-09-12",40.74,42.0,40.74,42.0,8150.0],["2006-09-13",42.0,43.5,41.1,43.2,33400.0],["2006-09-14",43.2,43.2,40.74,41.94,18017.0],["2006-09-15",42.12,42.18,39.96,41.1,57817.0],["2006-09-18",40.8,41.94,39.9,41.64,43883.0],["2006-09-19",41.88,41.88,39.0,39.3,18450.0],["2006-09-20",39.48,40.08,38.7,39.66,19667.0],["2006-09-21",40.02,40.02,36.9,37.08,11600.0],["2006-09-22",36.78,37.56,36.18,37.26,10433.0],["2006-09-25",37.2,38.16,37.2,38.04,46633.0],["2006-09-26",38.16,39.9,37.8,39.12,43200.0],["2006-09-27",38.7,39.48,38.34,38.46,17533.0],["2006-09-28",38.76,39.36,37.62,39.36,17817.0],["2006-09-29",39.54,39.54,38.46,38.58,19000.0],["2006-10-02",38.7,38.94,36.9,38.1,21567.0],["2006-10-03",36.72,37.8,36.0,37.26,29017.0],["2006-10-04",37.32,39.9,37.02,39.9,12717.0],["2006-10-05",39.12,40.26,38.7,40.08,15433.0],["2006-10-06",39.78,40.08,38.28,39.78,35767.0],["2006-10-09",39.54,39.72,39.18,39.3,13550.0],["2006-10-10",39.24,40.08,39.0,39.78,27783.0],["2006-10-11",39.48,40.38,39.0,39.12,16283.0],["2006-10-12",39.24,40.92,39.24,40.92,25917.0],["2006-10-13",40.02,41.52,39.96,41.16,10333.0],["2006-10-16",41.04,41.34,39.42,40.2,16317.0],["2006-10-17",39.78,40.8,39.42,40.2,10250.0],["2006-10-18",40.62,41.4,39.96,40.14,13617.0],["2006-10-19",39.9,42.12,39.9,42.12,8717.0],["2006-10-20",42.42,43.08,41.22,42.84,12583.0],["2006-10-23",42.48,42.72,41.52,42.54,8617.0],["2006-10-24",41.7,42.9,41.64,42.24,13167.0],["2006-10-25",42.24,42.66,41.58,42.0,9933.0],["2006-10-26",42.9,43.44,41.52,42.78,8967.0],["2006-10-27",43.26,44.94,41.58,43.08,12750.0],["2006-10-30",42.9,45.0,42.0,44.16,17933.0],["2006-10-31",44.4,44.4,43.32,43.74,17467.0],["2006-11-01",43.8,44.7,43.38,43.74,19283.0],["2006-11-02",43.08,43.32,42.42,42.66,33217.0],["2006-11-03",42.9,43.5,42.0,42.48,10917.0],["2006-11-06",42.72,42.96,42.0,42.6,17367.0],["2006-11-07",42.54,46.44,42.54,45.36,38050.0],["2006-11-08",44.82,45.12,42.48,42.78,23133.0],["2006-11-09",42.84,44.1,42.84,44.04,10250.0],["2006-11-10",43.74,44.4,43.14,43.86,26017.0],["2006-11-13",43.62,45.18,43.56,44.94,23367.0],["2006-11-14",44.82,48.0,43.8,47.94,29250.0],["2006-11-15",46.8,47.16,45.18,46.14,23733.0],["2006-11-16",46.2,46.44,44.4,45.3,22200.0],["2006-11-17",45.3,46.86,44.52,46.44,36217.0],["2006-11-20",46.32,46.68,45.6,46.5,13233.0],["2006-11-21",45.36,46.92,45.18,46.62,14017.0],["2006-11-22",46.8,46.98,46.26,46.62,7900.0],["2006-11-24",46.26,46.8,45.48,45.72,4967.0],["2006-11-27",45.48,46.38,42.66,43.74,20117.0],["2006-11-28",41.94,42.3,39.96,41.94,49483.0],["2006-11-29",42.48,45.36,42.36,44.88,16017.0],["2006-11-30",44.64,45.96,43.08,45.18,15283.0],["2006-12-01",45.96,45.96,43.02,44.64,19150.0],["2006-12-04",44.64,45.96,44.64,45.78,33000.0],["2006-12-05",46.08,46.26,45.18,45.3,9717.0],["2006-12-06",45.0,45.3,44.16,44.76,11050.0],["2006-12-07",43.86,45.24,43.86,44.46,5850.0],["2006-12-08",45.12,45.9,43.86,43.86,10267.0],["2006-12-11",43.56,43.92,42.66,42.84,6083.0],["2006-12-12",42.9,43.92,42.66,43.02,8350.0],["2006-12-13",43.44,43.44,41.22,42.0,21250.0],["2006-12-14",42.3,43.44,41.52,41.64,7383.0],["2006-12-15",41.7,42.24,40.86,40.98,24650.0],["2006-12-18",41.16,42.0,39.18,39.42,14583.0],["2006-12-19",39.3,41.76,38.52,40.32,16567.0],["2006-12-20",40.56,41.58,39.66,39.72,5800.0],["2006-12-21",39.9,41.34,39.9,40.68,7100.0],["2006-12-22",40.8,42.06,40.8,42.0,12000.0],["2006-12-26",41.76,42.9,41.58,42.36,19500.0],["2006-12-27",42.6,44.52,42.6,44.04,14417.0],["2006-12-28",43.86,45.12,43.56,43.56,14350.0],["2006-12-29",43.44,45.36,43.38,44.88,45850.0],["2007-01-03",56.7,57.0,47.7,50.04,353200.0],["2007-01-04",49.68,50.1,47.76,47.76,50417.0],["2007-01-05",47.76,47.82,46.08,47.16,45283.0],["2007-01-08",47.1,48.24,46.44,47.64,55500.0],["2007-01-09",49.44,51.9,47.76,49.86,76317.0],["2007-01-10",49.38,50.28,48.42,50.22,33183.0],["2007-01-11",49.8,50.4,49.26,50.4,15867.0],["2007-01-12",50.34,50.52,49.56,50.1,12333.0],["2007-01-16",49.86,50.4,49.14,50.04,18533.0],["2007-01-17",49.62,50.22,49.02,49.62,21467.0],["2007-01-18",49.5,49.92,48.0,48.72,30600.0],["2007-01-19",48.6,49.38,48.36,49.38,22567.0],["2007-01-22",49.62,49.62,48.18,48.42,18017.0],["2007-01-23",48.48,48.66,47.82,48.3,17750.0],["2007-01-24",48.3,48.96,47.88,48.78,7350.0],["2007-01-25",48.84,48.9,47.4,47.58,12800.0],["2007-01-26",47.52,48.78,46.32,48.48,11683.0],["2007-01-29",48.3,48.42,47.58,48.36,11150.0],["2007-01-30",48.42,50.16,48.12,50.16,12100.0],["2007-01-31",49.74,49.98,47.16,47.46,49850.0],["2007-02-01",47.46,48.84,46.32,47.22,43267.0],["2007-02-02",47.28,49.62,46.98,48.24,18967.0],["2007-02-05",48.3,49.14,47.7,48.0,16783.0],["2007-02-06",47.94,48.54,46.62,48.54,16433.0],["2007-02-07",48.42,48.96,47.28,48.84,17317.0],["2007-02-08",48.3,48.78,48.0,48.0,16950.0],["2007-02-09",48.0,48.06,47.58,48.0,13683.0],["2007-02-12",47.58,49.44,47.52,49.02,22550.0],["2007-02-13",49.32,49.44,47.52,47.94,13700.0],["2007-02-14",47.88,48.24,47.4,47.4,9050.0],["2007-02-15",47.46,47.58,46.14,47.1,21300.0],["2007-02-16",47.1,48.06,46.56,47.82,25367.0],["2007-02-20",47.88,48.9,47.28,48.9,15417.0],["2007-02-21",48.66,48.96,47.94,48.66,12400.0],["2007-02-22",48.6,51.9,48.6,51.6,46067.0],["2007-02-23",51.66,51.84,49.8,50.52,16017.0],["2007-02-26",50.7,51.0,49.38,50.88,12933.0],["2007-02-27",50.16,50.64,47.88,48.48,35033.0],["2007-02-28",48.42,49.02,45.78,46.62,22233.0],["2007-03-01",46.5,46.74,45.6,46.08,22750.0],["2007-03-02",45.78,46.14,42.48,42.54,32583.0],["2007-03-05",42.3,43.38,41.58,41.82,22450.0],["2007-03-06",42.0,44.34,40.8,43.92,13633.0],["2007-03-07",43.86,44.34,41.76,42.78,20517.0],["2007-03-08",43.2,43.68,41.94,42.36,12933.0],["2007-03-09",42.72,43.08,42.12,42.48,16583.0],["2007-03-12",42.42,45.18,42.18,45.06,11033.0],["2007-03-13",44.64,45.3,40.92,41.16,26983.0],["2007-03-14",40.98,42.78,40.32,40.86,18383.0],["2007-03-15",41.16,42.36,40.86,41.34,12283.0],["2007-03-16",41.28,41.52,39.24,39.36,42550.0],["2007-03-19",39.72,41.76,39.72,40.92,14350.0],["2007-03-20",40.98,41.82,40.98,41.58,9417.0],["2007-03-21",41.7,42.0,40.8,41.04,15817.0],["2007-03-22",41.34,42.9,40.44,42.72,65150.0],["2007-03-23",42.66,42.66,41.76,42.42,7517.0],["2007-03-26",42.36,42.84,41.46,42.12,6367.0],["2007-03-27",41.88,41.88,39.72,39.72,12000.0],["2007-03-28",39.42,44.28,39.42,43.92,19933.0],["2007-03-29",44.28,44.4,40.56,41.76,14833.0],["2007-03-30",41.76,43.26,41.04,41.76,17917.0],["2007-04-02",41.76,42.72,40.62,41.52,10300.0],["2007-04-03",41.7,44.46,41.16,44.28,19267.0],["2007-04-04",44.16,44.7,42.0,42.12,9233.0],["2007-04-05",42.0,44.46,41.1,43.5,12633.0],["2007-04-09",43.5,43.92,41.4,41.52,50833.0],["2007-04-10",41.4,43.2,40.92,41.1,19217.0],["2007-04-11",41.28,41.82,39.6,39.9,15517.0],["2007-04-12",40.5,41.22,40.2,40.92,39417.0],["2007-04-13",40.8,41.7,39.84,41.7,11700.0],["2007-04-16",41.94,42.3,40.32,40.74,10733.0],["2007-04-17",40.68,41.34,39.84,39.96,45550.0],["2007-04-18",40.08,40.62,40.08,40.5,11683.0],["2007-04-19",40.26,40.8,39.9,40.5,48417.0],["2007-04-20",40.98,40.98,40.44,40.68,22700.0],["2007-04-23",40.68,40.8,39.96,40.44,31233.0],["2007-04-24",40.62,40.62,40.08,40.32,23167.0],["2007-04-25",40.56,40.56,39.54,40.02,7700.0],["2007-04-26",39.24,40.8,39.0,40.5,232600.0],["2007-04-27",40.2,42.78,40.14,42.54,31800.0],["2007-04-30",42.0,42.96,39.3,39.66,29200.0],["2007-05-01",39.6,41.34,39.6,40.62,20533.0],["2007-05-02",40.8,42.78,40.32,42.3,19983.0],["2007-05-03",42.12,43.14,42.06,42.66,10467.0],["2007-05-04",42.84,43.32,42.72,43.26,13867.0],["2007-05-07",43.32,44.34,43.08,44.22,13933.0],["2007-05-08",43.92,44.1,40.8,41.58,21967.0],["2007-05-09",41.22,43.02,41.1,42.54,18267.0],["2007-05-10",42.06,42.06,39.66,39.66,18833.0],["2007-05-11",39.66,40.26,39.18,39.6,11117.0],["2007-05-14",39.36,40.14,38.7,39.18,19583.0],["2007-05-15",39.06,39.6,39.0,39.12,18300.0],["2007-05-16",39.18,39.42,38.4,39.42,17383.0],["2007-05-17",39.24,39.66,38.94,39.36,11050.0],["2007-05-18",39.42,40.74,38.94,40.56,13317.0],["2007-05-21",40.56,40.56,39.36,39.78,9267.0],["2007-05-22",39.6,40.8,39.6,40.44,8067.0],["2007-05-23",40.74,41.52,40.02,40.2,7800.0],["2007-05-24",40.08,40.8,38.88,39.3,29450.0],["2007-05-25",39.48,39.9,38.7,39.18,15583.0],["2007-05-29",39.3,39.3,38.58,39.0,17600.0],["2007-05-30",38.7,40.32,37.86,40.02,35617.0],["2007-05-31",39.96,40.38,39.3,40.02,9833.0],["2007-06-01",40.26,40.26,39.24,39.6,17000.0],["2007-06-04",39.3,39.6,38.76,39.06,21950.0],["2007-06-05",38.82,39.84,38.46,39.6,15033.0],["2007-06-06",39.42,39.54,38.58,39.0,16417.0],["2007-06-07",38.76,39.42,37.92,39.42,32433.0],["2007-06-08",39.12,40.02,38.7,39.0,42833.0],["2007-06-11",38.94,39.3,37.86,39.24,35600.0],["2007-06-12",39.0,39.18,38.4,38.88,34350.0],["2007-06-13",38.94,39.12,37.86,38.16,19117.0],["2007-06-14",38.34,39.0,37.74,38.04,13117.0],["2007-06-15",38.76,39.72,37.98,38.94,35933.0],["2007-06-18",38.94,39.6,38.76,39.06,97600.0],["2007-06-19",39.24,39.54,38.64,38.82,44067.0],["2007-06-20",39.0,39.6,36.12,36.36,33950.0],["2007-06-21",36.06,37.02,36.0,36.54,25600.0],["2007-06-22",36.42,36.42,34.86,35.88,63900.0],["2007-06-25",35.88,38.22,35.88,36.36,47850.0],["2007-06-26",36.6,37.38,36.54,37.38,27200.0],["2007-06-27",37.02,38.46,36.6,38.34,26483.0],["2007-06-28",38.16,38.76,37.5,37.68,18100.0],["2007-06-29",36.0,36.06,33.72,33.9,46417.0],["2007-07-02",34.02,34.5,33.66,34.32,44700.0],["2007-07-03",34.32,34.68,33.96,34.26,18850.0],["2007-07-05",34.14,35.76,33.9,34.62,23017.0],["2007-07-06",34.56,34.92,33.78,34.2,21350.0],["2007-07-09",34.08,34.8,34.08,34.44,19333.0],["2007-07-10",34.56,34.74,33.48,33.66,29417.0],["2007-07-11",33.6,34.02,32.16,32.82,33467.0],["2007-07-12",33.24,33.24,31.56,32.76,42783.0],["2007-07-13",32.82,33.6,32.7,32.7,21850.0],["2007-07-16",32.82,33.3,32.22,32.28,29733.0],["2007-07-17",32.28,33.24,31.92,33.06,22567.0],["2007-07-18",32.94,32.94,31.44,32.94,15217.0],["2007-07-19",33.24,34.74,32.4,32.64,25650.0],["2007-07-20",32.58,33.0,30.48,31.02,26700.0],["2007-07-23",31.5,32.16,30.96,31.8,24150.0],["2007-07-24",31.56,32.82,31.5,31.74,34283.0],["2007-07-25",31.8,32.64,31.44,32.46,15300.0],["2007-07-26",32.1,32.46,30.3,31.38,31117.0],["2007-07-27",31.32,34.2,30.3,30.54,26617.0],["2007-07-30",30.42,30.54,27.9,28.8,47683.0],["2007-07-31",29.52,30.84,29.1,30.0,33900.0],["2007-08-01",30.0,35.16,29.16,31.14,76867.0],["2007-08-02",31.14,31.98,30.12,30.36,25867.0],["2007-08-03",30.18,31.02,29.4,29.82,30917.0],["2007-08-06",30.0,30.6,28.5,29.94,42500.0],["2007-08-07",29.7,31.86,28.8,31.14,58417.0],["2007-08-08",31.56,31.92,29.1,30.18,168300.0],["2007-08-09",29.4,30.9,28.92,29.28,93183.0],["2007-08-10",28.8,33.3,28.5,30.78,85583.0],["2007-08-13",31.38,32.34,29.28,30.36,60450.0],["2007-08-14",30.24,31.5,30.18,30.78,19100.0],["2007-08-15",30.24,30.96,27.42,27.48,62500.0],["2007-08-16",27.6,28.92,25.56,28.44,87600.0],["2007-08-17",29.28,30.84,27.12,28.08,72583.0],["2007-08-20",28.26,29.1,27.12,28.38,30933.0],["2007-08-21",28.62,30.72,28.5,29.7,68033.0],["2007-08-22",30.06,31.32,29.7,30.84,19983.0],["2007-08-23",31.14,32.22,30.78,31.8,15883.0],["2007-08-24",31.74,31.74,30.24,31.26,12783.0],["2007-08-27",31.26,31.62,29.7,31.32,23033.0],["2007-08-28",31.08,31.08,29.82,30.18,13533.0],["2007-08-29",30.3,31.2,29.64,31.2,12250.0],["2007-08-30",30.66,31.08,29.58,30.36,15317.0],["2007-08-31",30.72,30.96,29.22,29.28,26450.0],["2007-09-04",29.82,30.66,29.28,29.52,20833.0],["2007-09-05",29.28,30.12,28.68,29.16,22467.0],["2007-09-06",29.22,30.48,29.16,30.48,20250.0],["2007-09-07",29.94,30.9,29.22,30.36,21217.0],["2007-09-10",30.48,31.02,27.66,27.66,21483.0],["2007-09-11",28.2,30.0,28.2,29.82,21067.0],["2007-09-12",29.76,29.88,28.8,28.86,8617.0],["2007-09-13",29.58,29.58,28.08,28.98,62700.0],["2007-09-14",28.5,29.22,28.26,29.1,25267.0],["2007-09-17",29.1,29.1,27.9,28.38,12000.0],["2007-09-18",28.62,29.22,27.84,29.04,22283.0],["2007-09-19",29.1,30.96,28.5,30.48,42000.0],["2007-09-20",30.42,30.9,29.52,30.72,62367.0],["2007-09-21",30.9,31.26,30.6,30.6,53783.0],["2007-09-24",30.66,32.58,30.18,32.46,33367.0],["2007-09-25",32.34,32.4,31.32,32.04,17167.0],["2007-09-26",32.34,32.64,31.32,31.5,9167.0],["2007-09-27",31.5,31.5,30.6,31.2,22750.0],["2007-09-28",30.54,31.38,30.24,30.72,25917.0],["2007-10-01",30.78,31.5,30.0,31.5,23883.0],["2007-10-02",31.44,33.0,31.2,32.76,28983.0],["2007-10-03",32.4,33.06,31.8,31.8,21617.0],["2007-10-04",31.98,33.3,31.74,32.04,31433.0],["2007-10-05",32.52,34.8,31.92,34.68,25317.0],["2007-10-08",34.56,37.5,33.96,37.38,20550.0],["2007-10-09",37.32,38.46,36.48,37.26,24500.0],["2007-10-10",36.9,37.62,36.66,37.5,29150.0],["2007-10-11",37.5,37.68,35.52,36.24,36850.0],["2007-10-12",36.24,37.5,35.46,36.0,24067.0],["2007-10-15",35.88,37.14,35.4,36.0,52850.0],["2007-10-16",36.0,36.18,33.9,34.56,67217.0],["2007-10-17",34.98,35.64,34.44,34.8,25267.0],["2007-10-18",34.68,34.8,34.02,34.26,18850.0],["2007-10-19",34.2,34.2,32.28,32.4,19050.0],["2007-10-22",32.52,34.26,32.22,34.08,17733.0],["2007-10-23",34.44,34.44,32.4,33.3,17450.0],["2007-10-24",33.3,33.3,31.02,31.74,32533.0],["2007-10-25",32.34,32.7,30.6,31.86,16000.0],["2007-10-26",32.22,32.46,31.02,31.44,16217.0],["2007-10-29",31.8,31.8,30.36,30.6,36050.0],["2007-10-30",30.42,30.72,30.3,30.48,45167.0],["2007-10-31",30.78,30.78,29.4,29.7,20583.0],["2007-11-01",30.78,33.0,29.4,31.14,42750.0],["2007-11-02",31.26,32.1,30.42,31.08,18267.0],["2007-11-05",30.72,30.84,29.76,30.48,13050.0],["2007-11-06",30.48,31.32,30.0,31.2,15367.0],["2007-11-07",30.78,30.78,29.1,29.34,28500.0],["2007-11-08",29.64,30.96,28.8,30.42,12483.0],["2007-11-09",30.12,30.36,28.92,29.64,17533.0],["2007-11-12",29.64,31.62,29.46,31.56,12033.0],["2007-11-13",31.92,33.72,30.48,33.24,34417.0],["2007-11-14",33.3,33.3,30.42,30.72,11650.0],["2007-11-15",30.12,31.38,29.34,30.72,20167.0],["2007-11-16",30.78,31.68,28.14,28.44,24700.0],["2007-11-19",28.08,28.68,26.7,27.12,16633.0],["2007-11-20",27.12,27.18,25.98,26.4,39283.0],["2007-11-21",26.28,27.72,26.04,26.7,7700.0],["2007-11-23",26.94,28.74,26.82,28.56,5700.0],["2007-11-26",28.68,28.98,26.94,27.0,12633.0],["2007-11-27",27.0,27.84,26.46,27.3,11183.0],["2007-11-28",27.66,31.02,27.48,31.02,38733.0],["2007-11-29",31.02,31.14,30.24,30.96,21933.0],["2007-11-30",31.14,32.1,29.16,29.16,52533.0],["2007-12-03",32.22,32.22,29.1,31.02,22100.0],["2007-12-04",30.78,32.46,30.06,32.1,22583.0],["2007-12-05",32.46,33.6,31.8,33.48,22667.0],["2007-12-06",33.6,34.2,33.24,34.2,30433.0],["2007-12-07",34.26,34.26,33.18,33.96,14417.0],["2007-12-10",33.96,36.96,32.7,32.94,30183.0],["2007-12-11",33.18,33.42,28.68,29.4,34483.0],["2007-12-12",29.94,32.4,29.46,31.26,21500.0],["2007-12-13",30.9,33.3,29.82,33.3,9633.0],["2007-12-14",32.34,32.52,29.52,29.88,23000.0],["2007-12-17",29.88,30.0,28.68,28.68,19567.0],["2007-12-18",29.1,29.52,27.54,29.28,17367.0],["2007-12-19",29.4,30.72,27.96,30.72,20600.0],["2007-12-20",31.08,31.08,30.06,30.78,21067.0],["2007-12-21",31.5,34.8,31.14,32.94,67850.0],["2007-12-24",33.24,33.48,32.22,32.94,8733.0],["2007-12-26",32.88,35.64,32.28,33.66,24783.0],["2007-12-27",33.78,33.78,30.12,30.6,27617.0],["2007-12-28",30.78,32.52,29.1,29.16,23017.0],["2007-12-31",28.98,29.82,27.96,28.38,21500.0],["2008-01-02",28.26,28.8,26.46,27.3,33950.0],["2008-01-03",27.42,28.32,26.52,26.76,14617.0],["2008-01-04",26.52,27.3,26.4,26.4,12633.0],["2008-01-07",26.64,29.46,25.92,28.08,16067.0],["2008-01-08",28.14,28.26,25.8,26.16,20883.0],["2008-01-09",26.04,27.3,24.12,26.94,23350.0],["2008-01-10",26.58,28.44,26.34,27.06,33450.0],["2008-01-11",26.82,27.54,25.8,26.1,41083.0],["2008-01-14",26.4,27.18,25.86,26.22,17483.0],["2008-01-15",25.8,26.4,24.24,24.3,30650.0],["2008-01-16",24.3,25.8,24.18,25.2,17250.0],["2008-01-17",25.14,25.5,24.0,24.72,51117.0],["2008-01-18",24.3,24.9,23.64,23.94,63400.0],["2008-01-22",22.92,23.4,21.54,22.38,39367.0],["2008-01-23",22.32,22.32,19.68,21.42,45333.0],["2008-01-24",21.48,22.5,19.5,19.92,21633.0],["2008-01-25",20.22,22.26,19.38,21.54,17783.0],["2008-01-28",21.42,22.8,20.4,20.7,9767.0],["2008-01-29",20.88,21.6,19.8,21.42,12483.0],["2008-01-30",21.24,22.5,20.4,20.64,16850.0],["2008-01-31",20.1,21.66,19.44,19.98,26817.0],["2008-02-01",23.34,23.94,21.12,21.96,58333.0],["2008-02-04",22.38,23.82,20.22,23.58,33833.0],["2008-02-05",23.04,25.14,21.24,21.3,38183.0],["2008-02-06",21.42,23.82,20.94,20.94,30300.0],["2008-02-07",20.88,21.24,19.2,19.26,29100.0],["2008-02-08",19.02,20.46,18.06,18.3,27283.0],["2008-02-11",18.12,19.08,18.0,18.3,14000.0],["2008-02-12",18.42,20.46,18.42,19.62,16417.0],["2008-02-13",19.86,21.48,19.86,21.3,20700.0],["2008-02-14",21.3,21.66,19.44,20.94,20117.0],["2008-02-15",20.76,20.76,18.9,19.02,23533.0],["2008-02-19",19.26,19.98,18.6,18.66,14767.0],["2008-02-20",18.54,19.8,18.54,19.56,33317.0],["2008-02-21",19.8,20.28,19.2,20.1,27150.0],["2008-02-22",20.16,20.52,18.6,20.22,24517.0],["2008-02-25",20.16,22.14,19.86,22.14,80350.0],["2008-02-26",22.02,22.56,20.88,21.6,22067.0],["2008-02-27",21.36,22.8,20.7,20.7,12467.0],["2008-02-28",20.46,21.36,19.74,20.52,22267.0],["2008-02-29",20.22,20.58,19.8,20.22,17233.0],["2008-03-03",20.16,20.76,19.8,20.58,30117.0],["2008-03-04",20.34,20.64,19.86,20.46,13900.0],["2008-03-05",20.58,20.88,20.28,20.76,7717.0],["2008-03-06",20.58,21.72,20.46,20.82,42700.0],["2008-03-07",20.46,21.06,18.78,20.34,29000.0],["2008-03-10",20.34,20.34,17.76,18.36,27950.0],["2008-03-11",18.9,20.22,18.0,19.8,43433.0],["2008-03-12",19.86,20.28,18.36,18.54,69383.0],["2008-03-13",18.06,19.5,18.06,19.14,27450.0],["2008-03-14",19.26,19.98,17.22,18.18,102933.0],["2008-03-17",17.64,18.06,16.68,18.0,24800.0],["2008-03-18",18.48,18.84,16.8,18.48,33100.0],["2008-03-19",18.72,20.94,18.36,20.28,33083.0],["2008-03-20",20.88,20.94,18.78,20.4,79967.0],["2008-03-24",21.12,21.48,20.28,21.0,51433.0],["2008-03-25",21.42,21.42,20.22,21.06,83367.0],["2008-03-26",21.06,22.32,20.94,22.2,20050.0],["2008-03-27",22.32,22.74,21.6,22.02,22283.0],["2008-03-28",22.08,22.74,20.22,20.34,20517.0],["2008-03-31",20.46,20.7,19.5,19.92,40317.0],["2008-04-01",20.64,21.06,19.92,20.94,33000.0],["2008-04-02",20.88,20.94,20.34,20.64,43000.0],["2008-04-03",20.64,21.6,20.46,21.06,34767.0],["2008-04-04",21.12,21.54,20.64,20.64,58050.0],["2008-04-07",20.94,21.54,20.04,20.88,18883.0],["2008-04-08",20.7,21.0,20.22,20.46,14817.0],["2008-04-09",20.52,20.58,18.36,19.2,25633.0],["2008-04-10",19.26,19.8,18.54,18.84,11983.0],["2008-04-11",18.6,19.02,18.0,18.24,19900.0],["2008-04-14",18.18,18.24,16.26,16.86,25933.0],["2008-04-15",16.92,18.36,16.92,17.82,23333.0],["2008-04-16",18.06,19.14,17.7,18.78,23133.0],["2008-04-17",18.66,18.66,17.7,18.6,17033.0],["2008-04-18",18.72,20.4,18.6,19.98,24750.0],["2008-04-21",19.8,20.28,17.94,18.06,11333.0],["2008-04-22",18.12,19.44,17.1,17.4,42200.0],["2008-04-23",17.52,19.68,17.46,19.08,79900.0],["2008-04-24",19.26,19.92,17.46,19.92,17567.0],["2008-04-25",19.98,20.34,18.72,20.1,10467.0],["2008-04-28",20.04,21.42,19.8,20.34,14900.0],["2008-04-29",20.64,20.76,19.8,20.04,6767.0],["2008-04-30",19.5,20.7,19.38,20.7,15550.0],["2008-05-01",20.64,22.8,20.52,22.68,27333.0],["2008-05-02",22.98,22.98,21.06,21.42,21033.0],["2008-05-05",21.18,21.42,19.5,20.34,13467.0],["2008-05-06",20.28,22.5,20.28,22.44,25333.0],["2008-05-07",22.38,22.98,21.6,21.66,34550.0],["2008-05-08",21.72,21.72,20.1,21.24,13283.0],["2008-05-09",20.76,20.94,19.86,20.52,8333.0],["2008-05-12",20.64,22.8,20.4,22.8,14333.0],["2008-05-13",22.74,25.2,22.68,24.48,26717.0],["2008-05-14",24.48,25.08,22.5,23.22,18100.0],["2008-05-15",23.1,23.52,22.32,23.52,7983.0],["2008-05-16",23.88,23.88,21.96,23.7,19633.0],["2008-05-19",23.64,24.6,22.5,24.54,22717.0],["2008-05-20",24.36,24.36,22.8,23.7,17667.0],["2008-05-21",23.82,24.78,21.6,22.08,25100.0],["2008-05-22",22.2,23.1,21.84,22.98,8567.0],["2008-05-23",22.8,23.16,21.6,21.78,7650.0],["2008-05-27",21.9,23.58,21.72,23.4,10217.0],["2008-05-28",23.52,23.58,21.96,23.4,8117.0],["2008-05-29",21.84,25.5,21.84,24.18,29233.0],["2008-05-30",24.18,25.5,23.64,24.12,21000.0],["2008-06-02",24.12,24.42,22.08,22.8,15617.0],["2008-06-03",22.92,23.7,22.14,23.16,12817.0],["2008-06-04",23.34,23.7,22.44,22.86,9767.0],["2008-06-05",22.98,25.08,22.98,25.02,20683.0],["2008-06-06",24.78,25.2,23.34,24.0,24883.0],["2008-06-09",23.94,24.18,21.66,22.08,24533.0],["2008-06-10",21.84,22.8,21.6,22.2,19500.0],["2008-06-11",21.9,22.92,21.6,21.96,20583.0],["2008-06-12",22.2,22.86,21.6,21.6,13017.0],["2008-06-13",21.9,22.92,21.0,22.02,27700.0],["2008-06-16",22.68,23.46,21.96,22.92,34900.0],["2008-06-17",22.92,23.7,22.5,22.62,29583.0],["2008-06-18",22.44,24.54,22.2,23.88,26433.0],["2008-06-19",23.88,23.88,22.74,23.46,31750.0],["2008-06-20",23.4,26.04,22.68,24.0,35667.0],["2008-06-23",24.18,24.6,22.44,23.76,26767.0],["2008-06-24",23.46,23.46,21.72,21.72,20417.0],["2008-06-25",21.72,23.46,21.72,22.8,12050.0],["2008-06-26",22.44,23.64,21.54,22.2,47883.0],["2008-06-27",22.14,22.74,21.36,22.5,83850.0],["2008-06-30",21.3,23.64,21.3,22.26,20967.0],["2008-07-01",21.96,22.62,21.9,22.38,14650.0],["2008-07-02",22.32,23.16,22.08,22.32,38800.0],["2008-07-03",22.38,22.62,21.72,22.14,13233.0],["2008-07-07",22.38,23.28,20.4,21.66,19517.0],["2008-07-08",21.78,24.3,21.54,24.06,37483.0],["2008-07-09",24.0,24.84,22.98,23.1,18567.0],["2008-07-10",23.1,25.14,23.1,24.12,12567.0],["2008-07-11",23.88,26.94,23.7,25.14,59650.0],["2008-07-14",25.44,25.44,23.94,24.9,17167.0],["2008-07-15",24.36,25.86,24.24,25.08,42750.0],["2008-07-16",25.26,26.82,24.42,26.4,44250.0],["2008-07-17",26.64,28.86,24.72,28.08,127267.0],["2008-07-18",28.14,28.2,25.62,26.76,25517.0],["2008-07-21",26.94,27.9,26.7,26.94,20317.0],["2008-07-22",26.82,28.74,25.98,28.5,28817.0],["2008-07-23",28.32,29.76,28.26,29.4,28883.0],["2008-07-24",29.58,30.54,28.44,29.94,29767.0],["2008-07-25",30.48,31.5,28.8,30.0,37417.0],["2008-07-28",30.0,31.2,30.0,30.72,19967.0],["2008-07-29",30.96,32.28,29.76,29.94,39250.0],["2008-07-30",30.18,33.3,29.94,33.06,36200.0],["2008-07-31",30.0,34.08,27.42,31.68,41067.0],["2008-08-01",31.26,34.8,30.06,34.14,32300.0],["2008-08-04",34.68,34.68,31.2,31.74,31133.0],["2008-08-05",32.34,33.0,30.42,31.62,42467.0],["2008-08-06",31.56,33.6,31.2,33.06,50633.0],["2008-08-07",32.52,32.88,26.52,27.54,47200.0],["2008-08-08",27.78,31.02,27.78,30.18,56067.0],["2008-08-11",30.24,31.44,29.16,30.12,48900.0],["2008-08-12",30.0,31.8,30.0,31.02,25767.0],["2008-08-13",30.9,30.9,24.9,25.14,140000.0],["2008-08-14",24.96,29.94,24.96,29.4,50683.0],["2008-08-15",30.3,30.6,27.42,29.34,42817.0],["2008-08-18",29.22,30.0,27.6,27.9,11017.0],["2008-08-19",27.48,28.62,26.82,27.24,14967.0],["2008-08-20",27.36,28.14,26.7,26.82,13333.0],["2008-08-21",26.64,28.08,24.6,26.46,22000.0],["2008-08-22",26.7,29.4,25.62,29.1,12283.0],["2008-08-25",29.1,29.7,25.86,26.1,16067.0],["2008-08-26",26.28,27.96,26.28,27.6,12517.0],["2008-08-27",27.9,29.46,27.3,29.34,29767.0],["2008-08-28",29.4,32.64,29.28,32.4,29767.0],["2008-08-29",32.46,32.46,30.72,31.2,19817.0],["2008-09-02",31.98,32.4,29.28,30.3,27700.0],["2008-09-03",30.3,31.44,28.68,29.46,13050.0],["2008-09-04",29.1,30.0,27.78,29.76,14533.0],["2008-09-05",29.82,30.36,25.74,29.16,63400.0],["2008-09-08",30.18,31.92,26.7,30.06,49850.0],["2008-09-09",30.12,30.3,26.34,27.0,50433.0],["2008-09-10",27.72,29.58,27.0,28.8,31350.0],["2008-09-11",27.84,29.1,26.88,29.1,43317.0],["2008-09-12",28.8,30.06,27.96,29.7,25617.0],["2008-09-15",28.56,30.0,27.6,28.2,24533.0],["2008-09-16",27.96,29.04,25.92,29.04,35367.0],["2008-09-17",27.84,28.8,24.72,24.84,44800.0],["2008-09-18",25.68,27.18,21.66,26.4,68633.0],["2008-09-19",25.38,31.08,24.0,29.7,174067.0],["2008-09-22",29.58,33.0,26.64,27.72,110183.0],["2008-09-23",27.48,31.8,24.96,29.34,69683.0],["2008-09-24",32.34,32.4,26.82,26.94,31800.0],["2008-09-25",27.48,31.68,27.36,29.34,49417.0],["2008-09-26",28.62,30.12,27.6,28.32,113250.0],["2008-09-29",27.54,29.76,26.82,27.78,43883.0],["2008-09-30",28.14,29.16,27.3,28.44,21200.0],["2008-10-01",28.08,28.5,26.28,26.58,15667.0],["2008-10-02",26.4,27.3,24.0,24.06,24367.0],["2008-10-03",24.42,26.1,22.5,22.56,45217.0],["2008-10-06",21.9,23.7,19.92,21.9,45633.0],["2008-10-07",21.84,23.34,19.2,19.2,39233.0],["2008-10-08",18.78,21.06,18.3,19.8,50200.0],["2008-10-09",20.46,21.78,15.66,16.02,62133.0],["2008-10-10",15.18,15.6,11.04,13.02,73367.0],["2008-10-13",14.1,17.22,14.1,16.8,32867.0],["2008-10-14",17.28,19.32,15.42,17.1,26750.0],["2008-10-15",16.86,17.34,13.98,14.22,19683.0],["2008-10-16",14.4,16.5,14.16,15.84,29350.0],["2008-10-17",15.24,19.2,15.24,17.1,42467.0],["2008-10-20",17.46,20.28,16.98,20.28,28000.0],["2008-10-21",19.74,21.96,19.08,19.2,33517.0],["2008-10-22",18.48,20.46,18.48,19.68,29650.0],["2008-10-23",19.74,20.16,18.0,18.54,40567.0],["2008-10-24",18.0,18.96,17.1,17.94,19333.0],["2008-10-27",17.58,18.54,16.5,16.5,26583.0],["2008-10-28",17.04,18.3,15.3,15.84,32583.0],["2008-10-29",15.96,16.2,12.0,14.46,122650.0],["2008-10-30",15.06,17.1,13.8,17.1,49567.0],["2008-10-31",17.34,19.86,16.26,17.1,44433.0],["2008-11-03",17.04,19.74,16.38,16.56,29467.0],["2008-11-04",17.34,18.42,16.2,17.76,58767.0],["2008-11-05",17.4,19.32,16.62,17.7,14967.0],["2008-11-06",17.52,19.14,16.68,17.7,16617.0],["2008-11-07",18.0,18.0,15.0,16.74,258917.0],["2008-11-10",17.4,19.5,15.72,16.92,11133.0],["2008-11-11",16.86,20.22,16.44,17.76,21067.0],["2008-11-12",17.34,20.1,15.18,15.54,31900.0],["2008-11-13",15.72,17.94,15.36,16.8,34983.0],["2008-11-14",16.38,18.48,15.3,15.36,44283.0],["2008-11-17",18.48,18.48,15.18,16.38,47917.0],["2008-11-18",16.2,17.1,14.64,16.08,16200.0],["2008-11-19",16.02,16.32,14.1,14.16,15333.0],["2008-11-20",14.1,14.94,12.3,14.46,40233.0],["2008-11-21",14.88,14.88,9.96,13.74,84850.0],["2008-11-24",13.62,14.46,12.0,13.68,40017.0],["2008-11-25",13.98,14.22,12.66,13.98,22000.0],["2008-11-26",13.5,14.52,13.32,14.4,21833.0],["2008-11-28",15.06,15.54,14.16,15.54,7583.0],["2008-12-01",14.82,14.82,12.0,12.24,21233.0],["2008-12-02",12.72,12.84,11.88,12.0,69250.0],["2008-12-03",11.82,13.02,11.76,12.42,26100.0],["2008-12-04",12.18,13.26,11.7,12.54,25467.0],["2008-12-05",12.3,13.14,11.82,13.08,43733.0],["2008-12-08",13.5,14.7,12.06,14.4,30050.0],["2008-12-09",14.28,14.28,12.72,13.5,21967.0],["2008-12-10",13.8,13.98,13.5,13.68,7233.0],["2008-12-11",13.5,14.1,12.6,12.66,14767.0],["2008-12-12",12.24,13.02,12.12,12.96,13167.0],["2008-12-15",13.44,13.62,12.12,12.24,14300.0],["2008-12-16",12.66,13.44,12.0,13.02,80617.0],["2008-12-17",12.78,13.26,11.88,12.66,84017.0],["2008-12-18",12.6,14.94,12.6,14.94,44017.0],["2008-12-19",15.66,18.0,14.34,17.58,68950.0],["2008-12-22",17.7,17.7,15.06,15.6,22617.0],["2008-12-23",15.66,16.08,13.86,14.88,15017.0],["2008-12-24",14.88,15.3,14.52,15.18,8267.0],["2008-12-26",15.3,15.48,14.88,14.94,5267.0],["2008-12-29",15.12,15.6,13.92,15.36,18450.0],["2008-12-30",15.66,16.62,14.76,16.5,7483.0],["2008-12-31",16.56,17.28,15.66,17.1,23550.0],["2009-01-02",17.52,17.52,16.26,17.1,7517.0],["2009-01-05",17.04,17.64,16.38,17.22,10733.0],["2009-01-06",17.46,18.18,16.74,17.22,10283.0],["2009-01-07",16.86,17.22,16.26,17.16,9283.0],["2009-01-08",17.04,17.4,16.32,17.04,7100.0],["2009-01-09",16.98,17.1,15.06,15.3,14383.0],["2009-01-12",15.3,15.6,14.7,14.7,9550.0],["2009-01-13",14.7,15.24,14.16,14.7,13267.0],["2009-01-14",14.4,14.76,13.8,14.04,7900.0],["2009-01-15",14.04,14.94,12.9,14.76,15767.0],["2009-01-16",14.82,16.32,14.58,16.14,12783.0],["2009-01-20",15.9,15.9,13.5,13.74,47950.0],["2009-01-21",13.56,15.54,13.38,15.18,51917.0],["2009-01-22",14.7,14.7,13.38,13.56,20700.0],["2009-01-23",15.0,15.06,13.2,13.68,56050.0],["2009-01-26",13.74,14.28,13.14,13.56,39450.0],["2009-01-27",13.56,13.68,12.84,13.68,38500.0],["2009-01-28",13.8,13.86,13.2,13.5,14000.0],["2009-01-29",13.26,13.32,12.66,12.66,12550.0],["2009-01-30",13.2,13.74,12.66,12.72,13900.0],["2009-02-02",12.6,13.56,12.42,13.2,28083.0],["2009-02-03",13.32,13.32,12.06,12.66,43883.0],["2009-02-04",12.72,12.72,11.7,11.88,30400.0],["2009-02-05",11.82,12.06,11.46,11.64,43767.0],["2009-02-06",11.64,12.6,11.64,12.54,48833.0],["2009-02-09",12.54,12.9,11.94,12.66,25883.0],["2009-02-10",12.54,13.14,11.58,12.06,54750.0],["2009-02-11",12.42,12.6,12.0,12.0,56233.0],["2009-02-12",12.0,12.54,11.88,12.42,55633.0],["2009-02-13",12.48,12.72,12.0,12.36,23183.0],["2009-02-17",12.3,12.6,11.76,12.0,22567.0],["2009-02-18",12.24,12.42,12.0,12.0,15517.0],["2009-02-19",12.24,12.3,11.7,11.7,30900.0],["2009-02-20",11.7,12.0,11.64,11.76,38517.0],["2009-02-23",11.94,12.24,11.7,12.0,15250.0],["2009-02-24",12.18,13.56,11.82,13.44,45783.0],["2009-02-25",14.1,14.1,11.46,12.0,51433.0],["2009-02-26",12.12,12.78,11.04,11.1,30100.0],["2009-02-27",11.22,11.58,9.42,9.48,20933.0],["2009-03-02",9.24,9.66,8.34,8.7,14267.0],["2009-03-03",8.88,9.6,8.82,9.18,13050.0],["2009-03-04",9.36,11.1,8.82,11.04,15883.0],["2009-03-05",11.04,11.64,11.04,11.4,39183.0],["2009-03-06",11.52,12.48,11.46,12.36,35267.0],["2009-03-09",12.18,12.3,11.16,11.16,30983.0],["2009-03-10",10.8,12.06,10.2,11.94,206967.0],["2009-03-11",11.76,12.0,10.32,10.56,13167.0],["2009-03-12",10.5,12.0,10.14,12.0,12583.0],["2009-03-13",12.06,12.3,11.7,11.7,9717.0],["2009-03-16",11.94,12.0,10.2,10.5,12900.0],["2009-03-17",10.44,12.0,10.44,12.0,8917.0],["2009-03-18",11.88,11.88,10.98,11.58,10600.0],["2009-03-19",11.76,11.94,11.16,11.76,7500.0],["2009-03-20",11.34,11.7,9.48,9.6,34000.0],["2009-03-23",10.14,11.64,10.14,11.58,35100.0],["2009-03-24",11.4,11.52,10.5,10.8,7200.0],["2009-03-25",10.8,11.34,10.32,10.8,27617.0],["2009-03-26",11.1,12.36,11.1,11.64,32483.0],["2009-03-27",11.58,11.58,10.56,10.62,22317.0],["2009-03-30",11.4,12.0,10.26,10.44,32383.0],["2009-03-31",10.86,11.1,10.2,10.2,49850.0],["2009-04-01",10.26,10.8,10.26,10.5,43750.0],["2009-04-02",10.8,11.28,10.38,10.56,150317.0],["2009-04-03",10.56,11.1,10.2,10.92,20483.0],["2009-04-06",10.44,11.28,10.32,10.32,12950.0],["2009-04-07",10.2,10.26,9.84,9.84,20917.0],["2009-04-08",9.9,10.2,9.9,10.2,6700.0],["2009-04-09",10.32,10.56,10.14,10.5,14467.0],["2009-04-13",10.2,10.5,9.9,10.2,12817.0],["2009-04-14",10.02,10.5,9.66,9.9,18867.0],["2009-04-15",9.84,10.62,9.72,10.56,28367.0],["2009-04-16",10.68,11.52,10.56,10.92,116633.0],["2009-04-17",11.1,11.34,10.56,10.8,29750.0],["2009-04-20",10.8,10.8,10.26,10.68,14267.0],["2009-04-21",10.68,12.12,10.56,12.0,22633.0],["2009-04-22",11.76,12.24,11.22,12.18,21433.0],["2009-04-23",12.18,12.36,10.86,11.04,22967.0],["2009-04-24",11.22,12.0,10.98,12.0,20983.0],["2009-04-27",11.64,11.76,11.28,11.4,8083.0],["2009-04-28",11.58,11.88,11.46,11.7,15517.0],["2009-04-29",11.64,11.82,10.98,11.82,11983.0],["2009-04-30",11.58,11.88,10.92,11.16,10950.0],["2009-05-01",11.16,12.3,11.16,11.7,30167.0],["2009-05-04",11.7,12.3,11.7,12.12,39550.0],["2009-05-05",12.06,12.6,11.7,11.88,23583.0],["2009-05-06",12.0,12.24,11.4,11.4,20050.0],["2009-05-07",11.4,12.24,11.4,11.64,22250.0],["2009-05-08",11.94,12.24,11.4,12.0,22617.0],["2009-05-11",11.4,12.6,11.4,12.6,16450.0],["2009-05-12",12.66,12.72,11.4,11.58,14267.0],["2009-05-13",11.52,11.94,11.4,11.4,14600.0],["2009-05-14",11.46,11.7,10.74,10.86,23283.0],["2009-05-15",11.1,11.34,10.8,11.1,14483.0],["2009-05-18",11.28,12.0,10.8,11.82,8883.0],["2009-05-19",12.0,12.72,10.68,10.98,49317.0],["2009-05-20",11.46,11.94,11.28,11.28,35167.0],["2009-05-21",11.28,11.58,10.92,11.1,44600.0],["2009-05-22",11.22,13.02,10.8,12.48,65417.0],["2009-05-26",17.88,18.12,14.82,15.66,319950.0],["2009-05-27",16.5,16.74,15.72,16.2,142667.0],["2009-05-28",16.2,17.04,16.2,16.68,94233.0],["2009-05-29",16.74,17.64,16.26,16.32,130567.0],["2009-06-01",17.94,18.0,16.8,16.86,79633.0],["2009-06-02",18.0,18.0,17.22,17.58,127083.0],["2009-06-03",17.28,17.7,16.5,17.22,44383.0],["2009-06-04",17.4,17.76,16.8,17.52,38200.0],["2009-06-05",17.7,17.94,16.92,17.7,80967.0],["2009-06-08",17.82,18.6,16.92,18.12,81283.0],["2009-06-09",18.06,18.84,17.52,17.76,38733.0],["2009-06-10",17.7,17.88,17.04,17.28,35600.0],["2009-06-11",17.4,17.94,16.8,16.98,31683.0],["2009-06-12",16.8,17.28,16.62,17.28,25433.0],["2009-06-15",17.04,17.16,16.38,16.44,27333.0],["2009-06-16",16.44,17.1,15.96,16.14,43983.0],["2009-06-17",16.14,16.38,15.3,16.2,39450.0],["2009-06-18",15.9,17.04,15.36,15.78,79850.0],["2009-06-19",16.14,16.92,15.9,16.62,75900.0],["2009-06-22",16.44,16.56,15.48,15.6,28517.0],["2009-06-23",15.36,15.72,15.3,15.6,24617.0],["2009-06-24",15.84,16.38,15.42,15.6,21333.0],["2009-06-25",15.42,16.62,15.42,16.62,26433.0],["2009-06-26",16.44,18.9,16.26,18.48,196000.0],["2009-06-29",18.3,18.48,16.74,17.4,40050.0],["2009-06-30",17.46,17.76,16.98,16.98,29617.0],["2009-07-01",17.1,18.0,16.92,17.7,34750.0],["2009-07-02",17.7,17.7,16.68,16.98,34450.0],["2009-07-06",16.92,17.34,16.8,17.16,15217.0],["2009-07-07",17.22,17.64,16.2,16.26,32500.0],["2009-07-08",16.32,16.86,16.08,16.38,33533.0],["2009-07-09",16.68,16.86,16.26,16.44,20083.0],["2009-07-10",16.56,17.16,16.26,16.74,37033.0],["2009-07-13",16.8,17.22,16.44,17.04,19367.0],["2009-07-14",16.98,17.04,16.5,16.92,42850.0],["2009-07-15",17.16,17.82,17.16,17.52,29483.0],["2009-07-16",17.28,17.76,16.86,17.4,17467.0],["2009-07-17",17.46,17.52,16.74,16.86,17517.0],["2009-07-20",16.8,17.7,16.32,17.7,18500.0],["2009-07-21",17.82,17.82,16.98,17.16,14583.0],["2009-07-22",16.98,17.82,16.68,16.8,35200.0],["2009-07-23",16.8,17.88,16.62,17.28,33750.0],["2009-07-24",17.04,18.18,17.04,17.94,30383.0],["2009-07-27",17.94,18.24,17.7,17.94,34400.0],["2009-07-28",17.82,18.36,17.7,18.36,72500.0],["2009-07-29",18.24,18.96,17.76,17.82,56767.0],["2009-07-30",18.66,18.66,17.52,17.64,54000.0],["2009-07-31",17.7,18.3,17.7,17.76,57517.0],["2009-08-03",18.06,19.8,17.7,18.12,65600.0],["2009-08-04",18.0,18.96,17.76,18.36,122933.0],["2009-08-05",18.48,18.96,18.06,18.66,54150.0],["2009-08-06",18.72,18.72,17.58,18.0,63917.0],["2009-08-07",18.66,18.66,17.64,18.0,53717.0],["2009-08-10",17.88,18.18,17.58,18.06,26667.0],["2009-08-11",17.7,18.12,16.8,17.52,66267.0],["2009-08-12",17.52,18.0,17.52,17.64,22883.0],["2009-08-13",17.82,18.24,17.64,18.24,54533.0],["2009-08-14",18.12,18.3,17.4,17.82,31167.0],["2009-08-17",17.4,17.46,16.26,16.68,41850.0],["2009-08-18",16.86,17.28,16.26,16.86,23800.0],["2009-08-19",16.62,17.22,16.62,16.86,21867.0],["2009-08-20",16.86,17.4,16.62,17.16,17767.0],["2009-08-21",17.4,17.76,17.04,17.64,51950.0],["2009-08-24",17.64,17.82,17.22,17.46,25100.0],["2009-08-25",17.82,18.06,17.46,17.76,31067.0],["2009-08-26",17.76,18.6,17.76,18.42,77933.0],["2009-08-27",18.6,18.72,18.36,18.6,36900.0],["2009-08-28",18.72,19.92,18.24,18.24,96067.0],["2009-08-31",19.44,19.44,18.3,19.02,66967.0],["2009-09-01",18.9,20.1,18.18,18.84,56883.0],["2009-09-02",18.72,19.02,18.54,18.9,19283.0],["2009-09-03",19.14,19.2,18.66,19.2,42450.0],["2009-09-04",19.2,19.5,18.84,19.26,32467.0],["2009-09-08",19.32,19.44,18.9,19.2,31250.0],["2009-09-09",19.26,19.32,18.9,19.26,80333.0],["2009-09-10",19.26,20.28,19.26,20.1,54750.0],["2009-09-11",20.22,21.0,20.04,20.04,36250.0],["2009-09-14",19.98,20.4,19.56,20.22,31383.0],["2009-09-15",21.0,21.18,19.8,21.06,69383.0],["2009-09-16",21.06,21.3,20.7,20.94,45483.0],["2009-09-17",20.82,21.42,20.7,21.12,56767.0],["2009-09-18",21.48,24.18,21.18,24.0,235633.0],["2009-09-21",24.0,30.3,23.1,28.68,597833.0],["2009-09-22",30.0,30.3,27.66,28.02,344550.0],["2009-09-23",28.2,28.92,27.06,27.66,117250.0],["2009-09-24",27.72,27.84,26.28,26.88,91900.0],["2009-09-25",26.94,31.2,26.4,29.88,471683.0],["2009-09-28",30.6,33.3,30.36,31.08,441733.0],["2009-09-29",31.08,32.28,30.72,31.8,178233.0],["2009-09-30",32.1,32.82,31.2,31.74,157400.0],["2009-10-01",31.5,31.5,28.8,29.16,129267.0],["2009-10-02",28.86,29.58,27.6,29.1,66800.0],["2009-10-05",29.4,30.54,29.28,29.46,54133.0],["2009-10-06",29.88,30.0,27.78,28.44,116667.0],["2009-10-07",28.2,29.4,28.2,28.8,24733.0],["2009-10-08",29.1,29.76,28.92,29.34,48883.0],["2009-10-09",28.62,31.08,28.56,30.6,73517.0],["2009-10-12",30.6,31.32,30.06,30.72,71483.0],["2009-10-13",30.72,30.96,29.94,30.18,58567.0],["2009-10-14",30.3,30.78,30.06,30.42,40033.0],["2009-10-15",30.0,32.1,29.4,31.44,147117.0],["2009-10-16",30.6,31.38,30.18,30.78,73717.0],["2009-10-19",30.96,30.96,29.64,29.7,60633.0],["2009-10-20",29.58,29.88,29.16,29.46,68700.0],["2009-10-21",29.46,30.48,28.56,28.68,68000.0],["2009-10-22",28.62,29.04,28.14,28.8,38583.0],["2009-10-23",28.98,29.04,27.42,27.42,52683.0],["2009-10-26",27.18,27.42,26.04,26.64,80950.0],["2009-10-27",26.64,27.0,26.04,26.34,47833.0],["2009-10-28",26.4,26.76,25.44,25.62,64850.0],["2009-10-29",24.06,24.18,19.02,20.88,335250.0],["2009-10-30",20.88,20.88,18.78,19.14,128650.0],["2009-11-02",19.2,19.2,17.7,18.0,139883.0],["2009-11-03",17.76,19.98,17.76,19.68,86317.0],["2009-11-04",20.1,20.46,19.68,19.68,73550.0],["2009-11-05",19.62,20.7,19.38,19.98,53283.0],["2009-11-06",19.56,20.88,19.08,19.62,44950.0],["2009-11-09",19.8,20.28,19.26,19.68,52600.0],["2009-11-10",19.44,19.68,18.72,18.9,60200.0],["2009-11-11",19.02,20.1,18.78,19.56,93933.0],["2009-11-12",19.56,20.34,19.56,19.86,69500.0],["2009-11-13",19.92,20.28,19.92,20.1,36033.0],["2009-11-16",20.22,20.82,20.16,20.4,45650.0],["2009-11-17",20.52,21.24,20.52,20.76,32033.0],["2009-11-18",21.12,22.8,20.88,21.6,87850.0],["2009-11-19",21.3,21.36,20.16,20.7,77167.0],["2009-11-20",20.64,20.64,19.98,20.4,39117.0],["2009-11-23",20.58,21.12,20.4,20.88,28000.0],["2009-11-24",20.82,20.94,20.04,20.46,47633.0],["2009-11-25",20.52,20.52,20.04,20.1,21717.0],["2009-11-27",19.5,19.98,19.32,19.5,32667.0],["2009-11-30",19.38,19.56,18.12,18.6,48533.0],["2009-12-01",18.72,19.32,18.72,18.84,41867.0],["2009-12-02",18.78,19.08,18.66,18.84,53950.0],["2009-12-03",18.84,19.68,18.72,19.14,57333.0],["2009-12-04",19.74,20.04,19.14,19.5,38867.0],["2009-12-07",19.62,19.98,19.2,19.56,40967.0],["2009-12-08",19.32,19.44,18.18,18.36,65783.0],["2009-12-09",18.3,19.38,16.56,18.78,138983.0],["2009-12-10",17.64,19.32,17.64,17.94,67600.0],["2009-12-11",18.06,19.02,18.0,18.36,35100.0],["2009-12-14",18.54,18.54,18.06,18.36,33717.0],["2009-12-15",18.3,18.96,18.0,18.06,37550.0],["2009-12-16",18.24,18.66,17.7,18.0,57650.0],["2009-12-17",17.82,18.24,16.68,17.04,62033.0],["2009-12-18",17.22,17.22,14.88,15.84,231400.0],["2009-12-21",15.96,16.02,15.12,15.54,99950.0],["2009-12-22",15.6,17.4,15.48,17.1,178450.0],["2009-12-23",17.16,18.18,16.5,17.4,56883.0],["2009-12-24",17.52,17.82,16.92,17.04,17983.0],["2009-12-28",17.4,17.88,16.8,16.86,39083.0],["2009-12-29",17.16,17.28,16.38,16.74,41850.0],["2009-12-30",16.62,17.16,16.5,17.1,31500.0],["2009-12-31",17.1,17.64,17.1,17.46,37667.0],["2010-01-04",17.7,18.78,17.52,18.66,53150.0],["2010-01-05",18.66,19.62,18.54,18.84,92033.0],["2010-01-06",18.78,19.2,18.36,18.54,36033.0],["2010-01-07",18.6,18.72,18.12,18.72,34900.0],["2010-01-08",18.9,20.1,18.48,19.98,40100.0],["2010-01-11",20.76,22.68,20.4,20.7,94550.0],["2010-01-12",20.52,20.7,19.26,19.56,47767.0],["2010-01-13",19.62,20.52,19.26,20.34,34800.0],["2010-01-14",20.34,21.6,20.16,21.24,41583.0],["2010-01-15",21.36,21.54,19.56,19.92,58550.0],["2010-01-19",20.04,20.46,19.26,19.62,47733.0],["2010-01-20",19.38,19.56,18.06,18.06,99967.0],["2010-01-21",18.12,18.78,17.58,18.36,79967.0],["2010-01-22",18.3,18.3,17.82,18.06,101067.0],["2010-01-25",18.24,18.48,17.82,18.18,64283.0],["2010-01-26",18.18,18.6,17.7,17.76,31567.0],["2010-01-27",18.24,18.3,17.7,17.88,31667.0],["2010-01-28",18.0,18.18,17.46,17.52,34867.0],["2010-01-29",17.58,18.54,17.46,18.12,43183.0],["2010-02-01",18.24,18.3,17.7,18.24,50617.0],["2010-02-02",18.42,18.84,18.06,18.66,32050.0],["2010-02-03",18.6,18.9,17.94,17.94,37883.0],["2010-02-04",18.72,19.38,18.3,18.66,82350.0],["2010-02-05",18.66,18.66,17.52,18.06,67433.0],["2010-02-08",18.12,18.48,18.0,18.36,38383.0],["2010-02-09",18.6,18.72,17.94,18.12,21050.0],["2010-02-10",18.0,18.48,17.22,17.76,42733.0],["2010-02-11",17.76,18.24,17.46,18.18,27367.0],["2010-02-12",18.06,18.48,17.7,18.48,37083.0],["2010-02-16",18.6,18.84,18.42,18.78,23900.0],["2010-02-17",18.9,18.9,18.3,18.9,29467.0],["2010-02-18",18.84,18.9,18.18,18.9,18267.0],["2010-02-19",18.9,18.9,18.18,18.66,20067.0],["2010-02-22",18.66,19.08,18.12,18.72,55083.0],["2010-02-23",18.72,18.84,18.3,18.6,24933.0],["2010-02-24",18.66,18.78,18.36,18.48,15250.0],["2010-02-25",18.24,19.02,17.94,18.9,29617.0],["2010-02-26",18.9,18.9,18.18,18.24,34783.0],["2010-03-01",18.42,18.84,18.42,18.72,26400.0],["2010-03-02",18.84,19.08,18.54,19.02,37550.0],["2010-03-03",19.08,19.5,18.72,19.44,30183.0],["2010-03-04",19.5,19.86,19.14,19.86,23400.0],["2010-03-05",19.98,20.28,19.56,20.28,38483.0],["2010-03-08",20.28,20.76,19.98,20.34,21817.0],["2010-03-09",20.16,20.46,19.62,19.98,24217.0],["2010-03-10",21.0,21.6,20.04,20.16,113250.0],["2010-03-11",20.04,20.28,19.14,20.16,55950.0],["2010-03-12",20.16,20.52,19.92,20.22,15283.0],["2010-03-15",20.16,20.34,19.5,19.62,16567.0],["2010-03-16",19.62,19.86,18.96,19.8,18050.0],["2010-03-17",19.8,20.1,19.08,19.08,33050.0],["2010-03-18",18.9,20.1,18.9,19.92,24800.0],["2010-03-19",19.8,22.44,19.08,19.8,57117.0],["2010-03-22",20.1,21.0,19.62,20.34,53433.0],["2010-03-23",20.4,21.18,20.04,20.94,40567.0],["2010-03-24",20.94,21.0,20.34,20.82,31850.0],["2010-03-25",20.82,21.12,20.1,20.16,25650.0],["2010-03-26",20.28,21.42,20.28,20.52,27950.0],["2010-03-29",20.52,20.7,20.04,20.16,19200.0],["2010-03-30",20.1,20.16,19.2,19.44,27900.0],["2010-03-31",19.32,19.62,19.2,19.2,28983.0],["2010-04-01",19.2,19.62,19.08,19.2,22283.0],["2010-04-05",19.44,19.5,19.08,19.5,43883.0],["2010-04-06",19.26,20.46,19.26,20.4,32800.0],["2010-04-07",20.52,21.0,20.04,21.0,55600.0],["2010-04-08",21.0,22.02,20.52,21.18,69800.0],["2010-04-09",21.3,21.6,20.7,20.94,26333.0],["2010-04-12",21.18,21.48,20.52,20.58,24500.0],["2010-04-13",20.46,21.06,19.8,20.1,42467.0],["2010-04-14",20.16,21.42,19.98,21.36,33783.0],["2010-04-15",21.42,21.72,20.22,20.34,36400.0],["2010-04-16",20.4,20.52,19.5,19.8,56350.0],["2010-04-19",19.92,19.98,19.14,19.44,36317.0],["2010-04-20",19.56,19.68,19.26,19.5,37317.0],["2010-04-21",19.56,19.56,19.02,19.26,32117.0],["2010-04-22",19.02,19.32,18.6,19.32,46500.0],["2010-04-23",19.38,19.38,18.66,19.2,63283.0],["2010-04-26",19.26,19.5,18.9,19.08,41533.0],["2010-04-27",19.08,19.44,18.84,18.96,61850.0],["2010-04-28",19.14,19.38,18.84,19.2,26383.0],["2010-04-29",19.26,19.32,18.84,19.02,52300.0],["2010-04-30",19.02,19.8,18.84,19.32,75600.0],["2010-05-03",19.5,19.8,19.32,19.8,37750.0],["2010-05-04",19.5,19.98,18.6,18.66,57350.0],["2010-05-05",18.6,19.08,16.92,18.0,141833.0],["2010-05-06",18.3,18.96,17.04,17.82,81017.0],["2010-05-07",17.82,18.54,17.1,17.46,72917.0],["2010-05-10",17.82,18.24,17.34,17.94,64483.0],["2010-05-11",17.7,18.3,17.52,17.76,48233.0],["2010-05-12",17.7,18.18,17.7,18.12,36183.0],["2010-05-13",18.0,18.3,17.82,18.3,36050.0],["2010-05-14",18.12,18.54,17.46,17.82,40417.0],["2010-05-17",18.0,18.42,17.58,18.12,38550.0],["2010-05-18",18.42,18.42,17.76,17.94,102750.0],["2010-05-19",17.82,18.0,17.64,17.76,30033.0],["2010-05-20",17.4,17.7,16.62,16.86,39067.0],["2010-05-21",16.5,17.16,15.66,16.56,55467.0],["2010-05-24",16.62,17.7,16.62,17.04,33550.0],["2010-05-25",16.68,17.1,16.38,17.04,20367.0],["2010-05-26",17.1,18.06,17.1,17.22,39683.0],["2010-05-27",17.58,18.06,17.4,18.0,50900.0],["2010-05-28",18.0,18.12,17.16,17.64,64017.0],["2010-06-01",17.46,17.88,16.8,16.8,39167.0],["2010-06-02",16.8,17.76,16.8,17.34,80750.0],["2010-06-03",17.28,18.0,17.04,17.94,34783.0],["2010-06-04",17.52,18.0,16.8,16.8,26267.0],["2010-06-07",16.8,16.92,16.02,16.02,28417.0],["2010-06-08",16.02,16.56,15.42,15.96,37667.0],["2010-06-09",16.14,16.14,15.36,15.66,22383.0],["2010-06-10",15.96,16.62,15.48,16.62,27917.0],["2010-06-11",16.5,16.8,16.14,16.68,10200.0],["2010-06-14",16.86,17.1,16.5,16.5,19367.0],["2010-06-15",16.62,17.76,16.38,17.52,35450.0],["2010-06-16",17.46,17.46,16.68,17.1,19667.0],["2010-06-17",17.34,17.34,16.5,17.04,16733.0],["2010-06-18",17.16,17.16,16.56,16.8,29667.0],["2010-06-21",17.22,17.22,16.08,16.38,14767.0],["2010-06-22",16.5,16.5,15.6,15.66,20367.0],["2010-06-23",15.72,16.14,15.54,15.54,24033.0],["2010-06-24",15.48,15.84,15.36,15.54,20450.0],["2010-06-25",15.66,16.56,15.54,16.44,120050.0],["2010-06-28",16.32,16.68,15.96,16.02,25483.0],["2010-06-29",15.78,15.9,15.24,15.3,22717.0],["2010-06-30",15.24,15.48,14.22,14.22,33567.0],["2010-07-01",14.34,14.34,13.08,13.92,38150.0],["2010-07-02",13.98,14.82,13.38,13.68,19033.0],["2010-07-06",13.92,14.7,13.44,13.5,24067.0],["2010-07-07",13.56,14.04,13.14,13.92,25433.0],["2010-07-08",14.1,14.58,13.74,14.46,29817.0],["2010-07-09",14.4,14.94,14.22,14.94,11983.0],["2010-07-12",14.94,15.0,14.58,14.7,16417.0],["2010-07-13",14.94,15.18,14.76,15.18,20600.0],["2010-07-14",15.06,15.18,14.88,14.88,16500.0],["2010-07-15",14.82,14.82,14.28,14.64,14150.0],["2010-07-16",14.52,14.58,13.56,13.62,23267.0],["2010-07-19",13.68,13.74,13.26,13.32,10283.0],["2010-07-20",13.2,13.8,12.72,13.2,21883.0],["2010-07-21",13.32,13.56,12.96,13.32,19300.0],["2010-07-22",13.44,13.86,13.44,13.86,19600.0],["2010-07-23",13.74,15.42,13.68,15.36,24600.0],["2010-07-26",16.5,16.56,15.6,16.56,29400.0],["2010-07-27",16.74,16.8,16.2,16.56,27833.0],["2010-07-28",16.5,17.28,15.72,16.08,40983.0],["2010-07-29",16.26,16.56,15.84,16.26,37800.0],["2010-07-30",16.02,17.04,15.9,16.5,17200.0],["2010-08-02",16.8,17.22,16.32,16.5,28783.0],["2010-08-03",16.56,17.34,16.5,16.8,30567.0],["2010-08-04",16.98,17.64,15.9,15.9,52033.0],["2010-08-05",15.84,16.08,14.4,14.4,87417.0],["2010-08-06",14.28,14.76,13.56,13.56,82917.0],["2010-08-09",13.8,14.52,13.8,14.16,21567.0],["2010-08-10",13.98,14.34,13.98,14.04,21467.0],["2010-08-11",13.5,13.98,12.9,13.02,58767.0],["2010-08-12",12.9,13.2,12.66,12.78,35433.0],["2010-08-13",12.78,13.44,12.78,12.9,19333.0],["2010-08-16",12.9,13.32,12.9,12.96,25867.0],["2010-08-17",13.14,13.38,12.96,13.14,16867.0],["2010-08-18",13.08,13.26,12.78,12.96,22033.0],["2010-08-19",12.9,13.08,12.18,12.48,51883.0],["2010-08-20",12.42,12.96,12.42,12.78,29867.0],["2010-08-23",12.84,13.32,12.78,12.9,30617.0],["2010-08-24",12.72,12.9,12.36,12.72,43867.0],["2010-08-25",12.66,12.96,12.36,12.96,16733.0],["2010-08-26",12.96,13.32,12.36,12.96,32433.0],["2010-08-27",13.08,13.62,12.9,13.62,27500.0],["2010-08-30",13.5,13.62,13.2,13.38,23683.0],["2010-08-31",13.38,13.68,13.14,13.44,16550.0],["2010-09-01",13.68,13.74,13.38,13.74,26300.0],["2010-09-02",13.62,13.74,13.44,13.62,24133.0],["2010-09-03",13.62,13.8,13.5,13.8,16517.0],["2010-09-07",13.68,13.74,13.44,13.5,14800.0],["2010-09-08",13.56,13.92,13.5,13.8,15950.0],["2010-09-09",14.04,14.94,13.92,14.88,37383.0],["2010-09-10",14.88,16.08,14.88,15.3,58700.0],["2010-09-13",15.42,16.02,15.12,15.84,40617.0],["2010-09-14",15.6,15.78,14.4,15.54,37667.0],["2010-09-15",15.42,15.6,15.12,15.54,23950.0],["2010-09-16",15.24,15.6,15.0,15.42,19783.0],["2010-09-17",15.6,15.6,15.12,15.12,39317.0],["2010-09-20",15.12,16.26,15.12,16.02,40233.0],["2010-09-21",13.08,16.2,12.78,15.66,37883.0],["2010-09-22",15.54,16.26,15.42,16.2,31600.0],["2010-09-23",16.02,16.26,15.18,15.48,27400.0],["2010-09-24",15.72,16.14,14.88,16.02,23233.0],["2010-09-27",16.02,16.2,15.66,16.02,11000.0],["2010-09-28",16.02,16.26,15.42,16.14,10017.0],["2010-09-29",16.02,16.26,15.84,16.08,20700.0],["2010-09-30",16.26,16.26,15.78,15.84,40050.0],["2010-10-01",16.02,16.02,15.24,15.6,63933.0],["2010-10-04",15.6,15.6,15.12,15.54,47283.0],["2010-10-05",15.78,16.08,15.3,15.96,47250.0],["2010-10-06",15.9,15.9,15.12,15.18,32800.0],["2010-10-07",15.36,15.36,14.76,14.94,30117.0],["2010-10-08",14.94,15.0,14.22,14.94,37767.0],["2010-10-11",14.88,15.06,14.64,15.0,24600.0],["2010-10-12",14.88,14.88,14.64,14.76,34417.0],["2010-10-13",14.82,14.82,14.58,14.76,36983.0],["2010-10-14",14.76,14.82,14.52,14.58,37900.0],["2010-10-15",14.82,14.94,14.1,14.22,49983.0],["2010-10-18",14.28,15.0,13.92,15.0,27967.0],["2010-10-19",14.88,15.36,14.58,15.06,32767.0],["2010-10-20",15.18,15.72,15.18,15.54,22767.0],["2010-10-21",15.66,15.78,15.24,15.36,13333.0],["2010-10-22",15.48,15.6,15.0,15.6,20267.0],["2010-10-25",15.66,16.14,15.66,15.96,50500.0],["2010-10-26",15.84,16.02,15.48,16.02,42883.0],["2010-10-27",15.96,15.96,15.12,15.66,17850.0],["2010-10-28",16.14,16.5,15.42,16.08,40700.0],["2010-10-29",15.96,15.96,15.6,15.84,30617.0],["2010-11-01",15.6,15.66,15.12,15.24,25633.0],["2010-11-02",15.36,15.36,14.46,15.0,32883.0],["2010-11-03",15.0,15.0,14.7,15.0,9733.0],["2010-11-04",15.24,15.3,14.88,15.3,33883.0],["2010-11-05",15.24,15.24,14.34,14.4,39733.0],["2010-11-08",14.4,14.46,14.1,14.28,15767.0],["2010-11-09",14.22,14.28,13.74,13.8,29500.0],["2010-11-10",13.74,14.1,13.44,14.1,50633.0],["2010-11-11",13.92,14.16,13.5,14.1,15400.0],["2010-11-12",13.98,14.16,13.56,13.56,19767.0],["2010-11-15",13.56,13.74,13.32,13.44,15933.0],["2010-11-16",13.32,13.62,13.2,13.26,24033.0],["2010-11-17",13.2,13.5,13.02,13.38,18133.0],["2010-11-18",13.2,13.5,12.9,13.38,33500.0],["2010-11-19",13.26,13.56,12.9,13.32,39383.0],["2010-11-22",13.2,13.56,13.14,13.38,31183.0],["2010-11-23",13.26,13.26,12.96,13.08,14233.0],["2010-11-24",13.2,13.44,13.08,13.44,38167.0],["2010-11-26",13.32,13.56,13.32,13.38,6167.0],["2010-11-29",13.26,13.5,13.08,13.38,26333.0],["2010-11-30",13.32,13.5,13.2,13.26,25300.0],["2010-12-01",13.5,13.5,13.38,13.44,26350.0],["2010-12-02",13.44,13.44,13.2,13.26,24917.0],["2010-12-03",13.2,13.26,13.02,13.08,24233.0],["2010-12-06",13.14,15.24,13.14,15.12,114950.0],["2010-12-07",15.96,16.2,14.64,15.24,255817.0],["2010-12-08",15.54,17.4,15.36,16.74,140200.0],["2010-12-09",17.16,17.76,16.32,16.5,121433.0],["2010-12-10",16.5,17.64,16.26,17.58,135250.0],["2010-12-13",16.2,16.2,13.5,13.68,739150.0],["2010-12-14",14.1,14.1,12.78,12.9,260233.0],["2010-12-15",12.78,13.02,12.06,12.6,264400.0],["2010-12-16",12.66,13.08,12.54,12.96,83050.0],["2010-12-17",13.02,13.08,12.66,12.78,166183.0],["2010-12-20",13.14,13.98,12.96,13.08,204050.0],["2010-12-21",13.2,13.26,12.54,12.78,274933.0],["2010-12-22",12.9,13.02,12.48,12.48,234733.0],["2010-12-23",12.6,12.6,12.12,12.3,194717.0],["2010-12-27",12.3,12.84,12.24,12.6,98100.0],["2010-12-28",12.54,12.96,12.54,12.84,175700.0],["2010-12-29",12.9,12.96,12.48,12.48,171833.0],["2010-12-30",12.6,12.66,12.42,12.54,107150.0],["2010-12-31",12.6,12.72,12.42,12.54,82017.0],["2011-01-03",12.66,12.96,12.48,12.96,65200.0],["2011-01-04",12.96,13.02,12.6,12.78,64517.0],["2011-01-05",12.84,12.84,12.48,12.78,76467.0],["2011-01-06",12.9,12.9,12.54,12.66,92767.0],["2011-01-07",12.72,12.72,12.3,12.36,133617.0],["2011-01-10",12.36,12.42,12.12,12.12,142033.0],["2011-01-11",12.24,12.42,12.06,12.18,142650.0],["2011-01-12",12.36,12.36,12.12,12.12,107850.0],["2011-01-13",12.18,12.3,12.12,12.18,107217.0],["2011-01-14",12.24,12.42,12.18,12.42,95217.0],["2011-01-18",12.6,12.6,12.24,12.54,99317.0],["2011-01-19",12.54,12.6,12.24,12.3,95367.0],["2011-01-20",12.12,12.3,10.86,11.76,356717.0],["2011-01-21",11.82,11.94,11.22,11.22,236783.0],["2011-01-24",11.28,11.52,11.22,11.52,33450.0],["2011-01-25",11.46,11.46,11.22,11.28,64967.0],["2011-01-26",11.34,11.52,11.22,11.52,26017.0],["2011-01-27",11.46,11.7,11.34,11.46,185167.0],["2011-01-28",11.46,11.58,11.16,11.4,60617.0],["2011-01-31",11.52,11.76,11.4,11.4,37083.0],["2011-02-01",11.46,11.64,11.34,11.46,38667.0],["2011-02-02",11.4,11.58,11.4,11.46,30950.0],["2011-02-03",11.4,11.46,11.28,11.4,16500.0],["2011-02-04",11.34,11.52,11.16,11.22,43617.0],["2011-02-07",11.1,11.28,11.1,11.16,34917.0],["2011-02-08",11.16,11.4,11.16,11.16,31467.0],["2011-02-09",11.34,11.52,10.98,11.04,70700.0],["2011-02-10",11.04,11.28,10.68,10.86,100900.0],["2011-02-11",10.8,10.98,10.68,10.86,68267.0],["2011-02-14",11.22,11.28,10.86,10.98,70250.0],["2011-02-15",10.98,10.98,9.96,10.02,226867.0],["2011-02-16",10.02,10.2,9.24,9.36,167383.0],["2011-02-17",9.48,9.54,8.88,9.0,212833.0],["2011-02-18",9.18,9.36,8.82,9.12,151650.0],["2011-02-22",9.12,9.18,8.64,8.64,118783.0],["2011-02-23",8.7,9.0,8.64,8.82,65117.0],["2011-02-24",8.88,9.12,8.88,9.12,104533.0],["2011-02-25",9.18,9.3,9.06,9.18,62533.0],["2011-02-28",9.18,9.42,9.06,9.42,242617.0],["2011-03-01",9.6,9.72,9.18,9.42,136583.0],["2011-03-02",9.36,9.42,8.88,9.24,94800.0],["2011-03-03",9.36,9.36,9.12,9.24,72600.0],["2011-03-04",9.24,9.24,9.06,9.12,54133.0],["2011-03-07",9.06,9.06,8.76,8.88,52517.0],["2011-03-08",8.82,9.06,8.82,9.0,58150.0],["2011-03-09",8.94,9.18,8.82,9.0,45500.0],["2011-03-10",9.0,9.12,8.88,8.88,44633.0],["2011-03-11",8.88,9.18,8.76,9.12,61417.0],["2011-03-14",8.94,9.06,8.4,8.58,72967.0],["2011-03-15",8.34,8.4,7.86,8.34,66483.0],["2011-03-16",8.34,8.4,7.86,7.92,144367.0],["2011-03-17",7.98,7.98,7.2,7.5,128767.0],["2011-03-18",7.5,7.8,7.38,7.68,62983.0],["2011-03-21",7.74,7.92,7.5,7.56,61817.0],["2011-03-22",7.62,7.68,7.44,7.56,28267.0],["2011-03-23",7.92,8.34,7.68,8.04,211283.0],["2011-03-24",8.04,8.52,7.86,8.28,104667.0],["2011-03-25",8.4,8.52,8.28,8.4,36817.0],["2011-03-28",8.88,9.54,8.58,8.64,246700.0],["2011-03-29",8.64,9.0,8.52,8.88,57917.0],["2011-03-30",8.88,9.06,8.7,9.0,37000.0],["2011-03-31",8.94,9.24,8.7,8.94,52583.0],["2011-04-01",9.06,9.12,8.88,9.06,49600.0],["2011-04-04",9.0,9.3,8.7,8.94,58317.0],["2011-04-05",8.88,9.0,8.76,8.82,57150.0],["2011-04-06",8.94,8.94,8.82,8.82,20900.0],["2011-04-07",8.82,9.06,8.76,8.76,24483.0],["2011-04-08",8.82,8.88,8.64,8.64,26717.0],["2011-04-11",8.94,9.54,8.88,9.3,199183.0],["2011-04-12",9.18,10.14,9.06,9.18,262600.0],["2011-04-13",9.3,9.3,8.88,9.12,115300.0],["2011-04-14",9.3,9.3,8.94,9.0,77317.0],["2011-04-15",8.94,9.12,8.64,9.0,83450.0],["2011-04-18",8.64,9.0,8.16,8.4,125367.0],["2011-04-19",8.52,8.82,8.28,8.64,81000.0],["2011-04-20",8.76,9.12,8.58,9.12,113250.0],["2011-04-21",9.18,9.3,8.82,9.24,23850.0],["2011-04-25",9.24,9.24,9.0,9.12,27783.0],["2011-04-26",9.18,9.18,8.7,8.88,66050.0],["2011-04-27",9.0,9.06,8.7,8.88,49083.0],["2011-04-28",9.12,9.12,8.82,9.0,44850.0],["2011-04-29",9.06,9.06,8.82,8.94,38167.0],["2011-05-02",9.06,9.06,8.64,8.7,48000.0],["2011-05-03",8.7,8.88,8.52,8.58,45050.0],["2011-05-04",8.58,8.76,8.22,8.34,62250.0],["2011-05-05",8.34,8.7,8.1,8.16,57233.0],["2011-05-06",8.22,8.4,8.1,8.16,33000.0],["2011-05-09",8.16,8.4,8.16,8.4,22867.0],["2011-05-10",8.4,8.82,8.22,8.82,43250.0],["2011-05-11",8.94,9.0,8.46,8.58,42117.0],["2011-05-12",8.52,8.88,8.52,8.88,87667.0],["2011-05-13",8.88,9.12,8.64,8.88,171417.0],["2011-05-16",8.82,9.54,8.58,8.58,384233.0],["2011-05-17",8.64,8.76,8.22,8.34,131167.0],["2011-05-18",8.34,8.64,8.28,8.64,40383.0],["2011-05-19",8.7,8.7,8.28,8.4,44483.0],["2011-05-20",8.4,8.46,8.16,8.22,90117.0],["2011-05-23",8.1,8.34,8.1,8.22,41217.0],["2011-05-24",8.22,8.4,8.04,8.1,48000.0],["2011-05-25",8.16,8.28,8.1,8.1,34633.0],["2011-05-26",8.16,8.22,7.74,8.04,56417.0],["2011-05-27",8.04,8.88,7.86,8.58,108633.0],["2011-05-31",8.64,9.06,8.4,8.82,179717.0],["2011-06-01",8.88,8.94,7.98,8.22,76300.0],["2011-06-02",8.28,8.4,8.16,8.28,73033.0],["2011-06-03",8.22,8.46,7.92,8.16,151550.0],["2011-06-06",8.1,8.28,7.68,7.68,140883.0],["2011-06-07",7.8,8.04,7.56,7.68,92067.0],["2011-06-08",7.62,7.62,7.2,7.2,100150.0],["2011-06-09",7.2,7.44,6.96,7.32,74717.0],["2011-06-10",7.2,7.44,6.96,7.08,111550.0],["2011-06-13",7.08,7.2,6.96,6.96,97950.0],["2011-06-14",7.02,7.14,6.84,7.02,108317.0],["2011-06-15",6.9,6.96,6.72,6.9,66000.0],["2011-06-16",6.9,6.96,6.72,6.84,52417.0],["2011-06-17",6.9,7.08,6.72,6.9,92383.0],["2011-06-20",6.9,6.96,6.78,6.9,52950.0],["2011-06-21",6.96,7.32,6.84,7.02,152150.0],["2011-06-22",6.96,7.08,6.84,6.9,58233.0],["2011-06-23",6.84,7.08,6.84,6.9,52467.0],["2011-06-24",7.08,7.5,6.84,7.32,1329150.0],["2011-06-27",7.2,7.32,7.02,7.26,61633.0],["2011-06-28",7.32,7.44,7.2,7.38,50083.0],["2011-06-29",7.26,7.5,7.2,7.5,44183.0],["2011-06-30",7.5,7.5,7.26,7.5,73283.0],["2011-07-01",7.44,7.44,7.2,7.26,37200.0],["2011-07-05",7.26,7.5,7.2,7.38,59133.0],["2011-07-06",7.38,7.44,7.2,7.2,23350.0],["2011-07-07",7.32,7.32,7.02,7.26,66517.0],["2011-07-08",7.2,7.38,7.14,7.26,27783.0],["2011-07-11",7.14,7.32,7.02,7.14,42967.0],["2011-07-12",7.2,7.62,7.02,7.44,110500.0],["2011-07-13",7.44,8.1,7.26,7.68,174550.0],["2011-07-14",7.74,8.04,7.56,7.8,41550.0],["2011-07-15",7.86,8.22,7.68,7.8,46167.0],["2011-07-18",7.8,7.8,7.5,7.68,41817.0],["2011-07-19",7.68,7.74,7.44,7.62,44967.0],["2011-07-20",7.62,7.98,7.38,7.74,76267.0],["2011-07-21",7.86,8.1,7.62,7.74,37317.0],["2011-07-22",7.8,7.98,7.62,7.74,49083.0],["2011-07-25",7.68,7.92,7.56,7.74,38300.0],["2011-07-26",7.74,7.86,7.5,7.74,47167.0],["2011-07-27",7.8,7.8,7.38,7.38,90283.0],["2011-07-28",7.62,7.68,7.32,7.38,36650.0],["2011-07-29",7.38,7.68,7.2,7.56,38883.0],["2011-08-01",7.74,7.8,7.44,7.8,65033.0],["2011-08-02",7.8,7.86,7.32,7.62,88767.0],["2011-08-03",7.74,7.8,7.26,7.74,112717.0],["2011-08-04",7.62,7.74,7.14,7.2,178600.0],["2011-08-05",7.26,7.32,5.94,6.66,133367.0],["2011-08-08",6.12,6.42,5.34,5.88,138467.0],["2011-08-09",6.0,6.24,5.94,6.0,74750.0],["2011-08-10",5.82,6.42,5.76,6.0,94217.0],["2011-08-11",6.06,6.42,5.88,6.12,35533.0],["2011-08-12",6.18,6.48,6.12,6.24,33650.0],["2011-08-15",6.36,6.42,6.18,6.42,36217.0],["2011-08-16",6.3,6.36,6.12,6.36,24100.0],["2011-08-17",6.42,6.6,6.12,6.42,19650.0],["2011-08-18",6.18,6.24,6.06,6.18,29583.0],["2011-08-19",6.12,6.42,6.06,6.06,24583.0],["2011-08-22",6.24,6.42,6.0,6.3,71683.0],["2011-08-23",6.42,6.96,6.24,6.24,151683.0],["2011-08-24",6.3,6.54,6.24,6.36,44850.0],["2011-08-25",6.36,6.6,6.3,6.42,17767.0],["2011-08-26",6.36,6.72,6.06,6.66,23667.0],["2011-08-29",6.9,7.14,6.66,6.9,28333.0],["2011-08-30",6.84,6.96,6.66,6.96,17050.0],["2011-08-31",7.08,7.08,6.78,6.84,22417.0],["2011-09-01",6.96,7.02,6.48,6.48,33717.0],["2011-09-02",6.36,6.78,6.24,6.66,22733.0],["2011-09-06",6.66,6.72,6.48,6.54,12500.0],["2011-09-07",6.78,6.9,6.6,6.72,8600.0],["2011-09-08",6.6,7.14,6.54,6.84,21317.0],["2011-09-09",6.72,6.84,6.42,6.72,26000.0],["2011-09-12",6.42,6.84,6.18,6.66,178567.0],["2011-09-13",6.72,6.96,6.6,6.9,8900.0],["2011-09-14",6.9,7.32,6.6,7.2,33967.0],["2011-09-15",7.32,8.7,7.32,8.28,152817.0],["2011-09-16",8.04,8.16,7.44,8.04,76567.0],["2011-09-19",7.86,8.04,7.56,7.68,13483.0],["2011-09-20",7.8,7.8,7.26,7.38,12950.0],["2011-09-21",7.5,7.74,7.14,7.14,14633.0],["2011-09-22",6.9,7.02,6.6,6.6,35483.0],["2011-09-23",6.72,7.08,6.6,7.08,10400.0],["2011-09-26",7.02,7.02,6.6,6.6,6983.0],["2011-09-27",6.96,7.74,6.9,7.32,87933.0],["2011-09-28",7.26,7.26,6.66,6.96,22700.0],["2011-09-29",7.02,7.02,6.54,6.6,14233.0],["2011-09-30",6.6,7.02,6.36,7.02,28783.0],["2011-10-03",6.96,7.02,6.6,6.84,16767.0],["2011-10-04",6.72,6.96,6.48,6.84,59367.0],["2011-10-05",6.84,6.9,6.42,6.72,197750.0],["2011-10-06",6.6,6.78,6.6,6.6,5250.0],["2011-10-07",6.78,6.9,6.42,6.66,20867.0],["2011-10-10",6.6,6.78,6.42,6.66,31583.0],["2011-10-11",6.48,6.84,6.48,6.84,61717.0],["2011-10-12",6.84,7.32,6.78,7.32,17767.0],["2011-10-13",7.8,8.04,7.08,7.08,38817.0],["2011-10-14",7.02,7.62,7.02,7.38,10467.0],["2011-10-17",7.32,7.32,7.08,7.32,5417.0],["2011-10-18",7.2,7.5,7.2,7.26,5500.0],["2011-10-19",7.26,7.74,7.26,7.38,11633.0],["2011-10-20",7.56,7.62,7.26,7.26,9650.0],["2011-10-21",7.38,7.44,7.14,7.14,45883.0],["2011-10-24",7.2,7.2,6.9,7.2,11533.0],["2011-10-25",7.02,7.08,6.72,6.72,9400.0],["2011-10-26",6.72,6.9,6.72,6.9,3600.0],["2011-10-27",6.96,7.68,6.84,6.96,98000.0],["2011-10-28",6.9,7.5,6.9,7.08,60333.0],["2011-10-31",6.9,7.08,6.72,6.96,13100.0],["2011-11-01",6.96,7.2,6.6,6.72,16900.0],["2011-11-02",6.72,6.96,6.6,6.78,38167.0],["2011-11-03",7.02,7.08,6.72,6.78,8933.0],["2011-11-04",6.78,7.02,6.72,6.72,13233.0],["2011-11-07",6.84,7.2,6.84,7.02,18300.0],["2011-11-08",7.02,7.02,6.72,6.96,16867.0],["2011-11-09",6.72,7.08,6.72,6.9,12533.0],["2011-11-10",6.9,7.08,6.6,6.78,13950.0],["2011-11-11",6.84,7.08,6.84,7.02,20350.0],["2011-11-14",6.9,7.08,6.84,6.84,7250.0],["2011-11-15",6.9,7.02,6.84,6.9,10433.0],["2011-11-16",6.78,7.5,6.78,6.96,44017.0],["2011-11-17",7.02,7.14,6.72,6.78,5483.0],["2011-11-18",6.78,6.78,5.34,6.0,194183.0],["2011-11-21",5.94,6.3,5.76,5.82,64733.0],["2011-11-22",5.82,6.3,5.82,5.88,34383.0],["2011-11-23",5.94,6.12,5.7,5.88,18600.0],["2011-11-25",5.88,6.0,5.76,5.82,21883.0],["2011-11-28",6.06,6.3,5.88,5.94,17350.0],["2011-11-29",5.94,6.06,5.76,5.76,58600.0],["2011-11-30",6.06,6.12,5.82,6.12,24817.0],["2011-12-01",6.06,6.18,5.82,6.18,14033.0],["2011-12-02",6.18,6.24,6.06,6.24,13600.0],["2011-12-05",6.24,6.24,5.88,6.12,16983.0],["2011-12-06",6.12,6.12,5.94,6.0,12967.0],["2011-12-07",5.88,6.18,5.88,6.0,14567.0],["2011-12-08",5.94,6.18,5.88,5.94,24667.0],["2011-12-09",6.0,6.12,5.94,6.06,18300.0],["2011-12-12",6.0,6.12,5.94,6.0,7783.0],["2011-12-13",5.94,6.06,5.88,6.0,11567.0],["2011-12-14",5.82,6.12,5.82,6.0,39300.0],["2011-12-15",6.06,6.06,5.94,6.06,373983.0],["2011-12-16",6.06,6.06,5.82,5.88,22950.0],["2011-12-19",5.94,6.0,5.76,5.94,32783.0],["2011-12-20",5.94,6.06,5.76,6.0,17967.0],["2011-12-21",5.94,6.06,5.94,6.0,21617.0],["2011-12-22",6.0,6.06,5.94,5.94,88717.0],["2011-12-23",5.94,6.24,5.94,5.94,37617.0],["2011-12-27",6.0,6.12,5.88,6.0,15800.0],["2011-12-28",5.94,6.24,5.94,6.0,28983.0],["2011-12-29",5.94,6.24,5.76,5.82,29067.0],["2011-12-30",5.82,5.94,5.7,5.76,44533.0],["2012-01-03",5.94,6.0,5.88,5.88,12483.0],["2012-01-04",5.82,5.94,5.82,5.88,8983.0],["2012-01-05",5.88,6.0,5.82,5.88,6750.0],["2012-01-06",5.88,6.18,5.88,6.18,8400.0],["2012-01-09",6.18,6.24,6.0,6.18,6600.0],["2012-01-10",6.12,6.12,5.94,6.0,19867.0],["2012-01-11",6.0,6.06,5.94,6.0,13533.0],["2012-01-12",6.0,6.06,5.94,5.94,10200.0],["2012-01-13",6.0,6.06,5.88,6.06,26250.0],["2012-01-17",5.88,6.06,5.88,6.0,28133.0],["2012-01-18",6.0,6.0,5.88,6.0,30033.0],["2012-01-19",6.0,6.3,5.94,6.24,46150.0],["2012-01-20",6.3,6.3,6.18,6.18,32550.0],["2012-01-23",6.0,6.3,6.0,6.24,19333.0],["2012-01-24",6.24,6.36,6.06,6.3,34183.0],["2012-01-25",6.36,6.36,6.06,6.18,15350.0],["2012-01-26",6.24,6.24,5.94,6.0,13333.0],["2012-01-27",6.0,6.12,5.94,6.06,13300.0],["2012-01-30",6.06,6.24,6.0,6.24,15533.0],["2012-01-31",6.24,6.36,6.06,6.3,25917.0],["2012-02-01",6.42,6.48,6.06,6.24,149067.0],["2012-02-02",6.42,6.48,6.3,6.48,70667.0],["2012-02-03",6.6,6.6,6.3,6.48,31433.0],["2012-02-06",6.54,6.54,6.3,6.54,41217.0],["2012-02-07",6.48,6.6,6.42,6.54,36733.0],["2012-02-08",6.6,7.08,6.6,7.02,82417.0],["2012-02-09",7.08,7.32,7.02,7.14,60167.0],["2012-02-10",7.14,7.14,6.84,7.08,33083.0],["2012-02-13",7.02,7.2,6.78,7.02,21850.0],["2012-02-14",7.02,7.02,6.54,6.54,111317.0],["2012-02-15",6.54,6.84,6.54,6.72,37883.0],["2012-02-16",6.72,6.72,6.24,6.36,49350.0],["2012-02-17",6.42,6.48,6.24,6.36,11667.0],["2012-02-21",6.42,6.54,6.24,6.24,15650.0],["2012-02-22",6.24,6.24,6.0,6.12,42317.0],["2012-02-23",6.24,6.48,6.12,6.3,16567.0],["2012-02-24",6.36,6.48,6.24,6.24,12733.0],["2012-02-27",6.24,6.48,6.18,6.18,15683.0],["2012-02-28",6.24,6.42,6.12,6.24,14150.0],["2012-02-29",6.36,6.6,6.18,6.18,42483.0],["2012-03-01",6.3,6.54,6.3,6.3,35617.0],["2012-03-02",6.24,6.48,6.18,6.3,20483.0],["2012-03-05",6.3,6.42,6.18,6.3,29500.0],["2012-03-06",6.9,6.9,6.42,6.72,69950.0],["2012-03-07",6.78,7.5,6.6,6.96,141733.0],["2012-03-08",6.96,7.26,6.84,7.14,83950.0],["2012-03-09",7.14,7.26,6.72,7.08,31750.0],["2012-03-12",7.08,7.44,6.96,7.14,45200.0],["2012-03-13",7.14,7.38,6.96,7.02,32900.0],["2012-03-14",7.08,7.26,6.9,7.2,49133.0],["2012-03-15",7.38,7.74,7.14,7.26,53017.0],["2012-03-16",7.26,7.38,7.02,7.2,60950.0],["2012-03-19",7.08,7.2,6.84,6.96,49133.0],["2012-03-20",6.84,7.38,6.84,7.08,25617.0],["2012-03-21",7.08,7.14,6.9,6.96,14450.0],["2012-03-22",7.14,7.2,6.96,7.02,23333.0],["2012-03-23",6.9,7.08,6.78,6.96,47683.0],["2012-03-26",6.96,7.08,6.84,7.02,14617.0],["2012-03-27",7.02,7.02,6.72,6.96,11350.0],["2012-03-28",6.84,7.08,6.78,6.9,22850.0],["2012-03-29",6.78,6.96,6.78,6.96,6483.0],["2012-03-30",6.84,7.02,6.78,6.9,12750.0],["2012-04-02",6.9,7.02,6.78,6.84,37250.0],["2012-04-03",6.84,6.96,6.78,6.84,21950.0],["2012-04-04",6.9,7.14,6.42,6.54,30833.0],["2012-04-05",6.48,6.96,6.48,6.84,20400.0],["2012-04-09",6.72,6.96,6.3,6.42,34050.0],["2012-04-10",6.6,6.6,6.24,6.3,12883.0],["2012-04-11",6.3,6.84,6.3,6.54,29583.0],["2012-04-12",6.36,6.78,6.3,6.54,24317.0],["2012-04-13",6.6,6.72,6.06,6.12,38367.0],["2012-04-16",6.18,7.14,6.18,6.84,27617.0],["2012-04-17",6.9,6.96,6.6,6.6,7817.0],["2012-04-18",6.72,6.72,6.36,6.54,10300.0],["2012-04-19",7.02,7.44,6.78,6.9,106150.0],["2012-04-20",6.96,7.32,6.72,7.02,87967.0],["2012-04-23",7.08,7.26,6.84,7.08,34633.0],["2012-04-24",7.14,7.26,6.84,7.2,64933.0],["2012-04-25",7.2,7.38,7.02,7.2,59183.0],["2012-04-26",6.9,6.9,6.06,6.24,141817.0],["2012-04-27",6.24,6.42,6.06,6.24,59017.0],["2012-04-30",6.3,6.48,6.06,6.06,35667.0],["2012-05-01",6.06,6.3,6.0,6.18,28167.0],["2012-05-02",6.3,6.36,6.06,6.06,18250.0],["2012-05-03",6.24,6.3,6.06,6.06,17617.0],["2012-05-04",6.06,6.06,5.4,5.64,53567.0],["2012-05-07",5.7,5.82,5.46,5.82,21000.0],["2012-05-08",5.7,5.82,5.52,5.52,19217.0],["2012-05-09",5.58,5.82,5.46,5.7,14333.0],["2012-05-10",5.58,5.94,5.58,5.7,20667.0],["2012-05-11",5.7,5.7,5.52,5.58,8700.0],["2012-05-14",5.58,5.7,5.22,5.4,56200.0],["2012-05-15",5.4,5.52,5.1,5.4,42667.0],["2012-05-16",5.22,5.76,5.16,5.28,16917.0],["2012-05-17",5.16,5.52,5.16,5.46,35917.0],["2012-05-18",5.4,5.52,5.28,5.4,19617.0],["2012-05-21",5.4,5.58,5.16,5.4,7950.0],["2012-05-22",5.34,5.52,5.34,5.46,18167.0],["2012-05-23",5.46,5.58,5.34,5.52,46833.0],["2012-05-24",5.58,5.7,5.46,5.46,10583.0],["2012-05-25",5.64,5.64,5.4,5.58,7450.0],["2012-05-29",5.46,5.58,5.4,5.58,13617.0],["2012-05-30",5.4,5.58,5.4,5.58,8550.0],["2012-05-31",5.58,5.58,5.4,5.52,15150.0],["2012-06-01",5.46,5.58,5.22,5.4,7700.0],["2012-06-04",5.46,5.46,5.22,5.28,22033.0],["2012-06-05",5.22,5.64,5.22,5.58,9450.0],["2012-06-06",5.52,5.94,5.52,5.58,19383.0],["2012-06-07",5.64,5.64,5.22,5.58,23483.0],["2012-06-08",5.52,5.52,5.16,5.22,10250.0],["2012-06-11",5.22,5.46,4.74,4.86,19700.0],["2012-06-12",4.98,5.22,4.98,5.1,12450.0],["2012-06-13",5.1,5.22,5.1,5.16,8150.0],["2012-06-14",4.92,5.22,4.92,5.16,10883.0],["2012-06-15",5.1,5.22,4.98,5.1,14167.0],["2012-06-18",5.16,5.22,4.92,5.1,6933.0],["2012-06-19",5.1,5.22,4.74,4.8,25683.0],["2012-06-20",4.5,4.5,3.96,4.32,669617.0],["2012-06-21",4.5,4.5,3.6,3.84,293100.0],["2012-06-22",3.78,4.08,3.6,3.6,135083.0],["2012-06-25",3.42,3.96,3.42,3.78,71133.0],["2012-06-26",3.72,3.96,3.72,3.84,65600.0],["2012-06-27",3.66,3.96,3.66,3.78,16950.0],["2012-06-28",3.84,3.9,3.78,3.84,28400.0],["2012-06-29",3.9,3.9,3.78,3.84,14717.0],["2012-07-02",3.96,4.08,3.72,3.72,109133.0],["2012-07-03",3.9,3.96,3.78,3.84,53033.0],["2012-07-05",3.84,3.96,3.78,3.78,94583.0],["2012-07-06",3.9,4.38,3.84,4.26,170067.0],["2012-07-09",4.32,4.32,4.02,4.2,83517.0],["2012-07-10",4.26,4.26,4.08,4.2,39617.0],["2012-07-11",4.26,4.44,4.08,4.08,34450.0],["2012-07-12",4.2,4.32,3.9,3.96,46250.0],["2012-07-13",4.02,4.02,3.9,3.9,28067.0],["2012-07-16",4.02,4.02,3.9,4.02,53500.0],["2012-07-17",4.02,4.02,3.84,3.84,80933.0],["2012-07-18",3.9,4.14,3.9,3.96,66967.0],["2012-07-19",4.08,4.32,3.9,4.32,181200.0],["2012-07-20",4.44,4.5,4.08,4.38,253433.0],["2012-07-23",4.38,4.38,4.2,4.2,98250.0],["2012-07-24",4.32,4.32,4.14,4.26,96217.0],["2012-07-25",4.26,4.26,4.08,4.2,89517.0],["2012-07-26",4.44,4.68,4.2,4.32,281617.0],["2012-07-27",4.44,4.56,4.38,4.44,124433.0],["2012-07-30",4.44,4.5,4.26,4.38,121133.0],["2012-07-31",4.44,4.44,3.96,4.14,105600.0],["2012-08-01",4.38,4.38,3.96,3.96,145100.0],["2012-08-02",4.08,4.14,3.72,3.9,124250.0],["2012-08-03",3.9,4.2,3.84,3.84,44267.0],["2012-08-06",4.2,4.2,3.9,4.02,91933.0],["2012-08-07",4.02,4.2,4.02,4.08,28117.0],["2012-08-08",4.14,4.14,3.9,3.96,26700.0],["2012-08-09",3.96,4.08,3.9,4.08,41533.0],["2012-08-10",4.08,4.14,3.96,4.14,31633.0],["2012-08-13",4.08,4.2,4.02,4.2,34483.0],["2012-08-14",4.2,4.5,4.14,4.38,175800.0],["2012-08-15",4.32,4.68,4.2,4.62,196717.0],["2012-08-16",4.68,4.8,4.5,4.62,233883.0],["2012-08-17",4.74,4.74,4.56,4.74,121150.0],["2012-08-20",4.68,4.92,4.56,4.68,193300.0],["2012-08-21",4.8,4.8,4.62,4.62,94317.0],["2012-08-22",4.68,4.68,4.5,4.56,90383.0],["2012-08-23",4.56,4.62,4.5,4.56,85367.0],["2012-08-24",4.44,4.8,4.38,4.74,92700.0],["2012-08-27",4.8,4.92,4.62,4.8,145383.0],["2012-08-28",4.92,4.92,4.56,4.68,180317.0],["2012-08-29",4.68,4.8,4.62,4.68,79083.0],["2012-08-30",4.74,4.74,4.56,4.56,56667.0],["2012-08-31",4.56,4.74,4.56,4.56,40100.0],["2012-09-04",4.56,4.68,4.32,4.56,71033.0],["2012-09-05",4.26,4.56,4.26,4.56,59617.0],["2012-09-06",4.44,4.62,4.44,4.62,48367.0],["2012-09-07",4.5,4.68,4.5,4.62,33750.0],["2012-09-10",4.5,4.8,4.5,4.8,63733.0],["2012-09-11",4.8,4.98,4.8,4.98,173033.0],["2012-09-12",5.04,5.16,4.92,4.98,132383.0],["2012-09-13",5.04,5.04,4.74,4.8,69017.0],["2012-09-14",4.74,4.92,4.74,4.8,34633.0],["2012-09-17",4.8,4.92,4.8,4.86,85383.0],["2012-09-18",4.92,4.92,4.74,4.74,109067.0],["2012-09-19",4.86,5.22,4.74,5.04,145233.0],["2012-09-20",5.22,5.52,5.1,5.52,210567.0],["2012-09-21",5.64,5.7,5.16,5.16,211750.0],["2012-09-24",5.52,5.52,5.28,5.34,51933.0],["2012-09-25",5.28,5.4,5.1,5.34,56833.0],["2012-09-26",5.22,5.22,4.86,4.98,55267.0],["2012-09-27",5.22,5.28,4.92,5.16,60467.0],["2012-09-28",5.22,5.22,4.98,4.98,15900.0],["2012-10-01",4.98,5.22,4.98,5.16,20650.0],["2012-10-02",5.16,5.22,5.1,5.1,31250.0],["2012-10-03",5.1,5.28,5.1,5.22,35933.0],["2012-10-04",5.34,5.34,4.86,4.86,102267.0],["2012-10-05",4.8,5.1,4.68,4.92,154417.0],["2012-10-08",4.98,5.04,4.86,4.86,19967.0],["2012-10-09",4.92,4.98,4.74,4.8,39550.0],["2012-10-10",4.8,4.8,4.26,4.56,54650.0],["2012-10-11",4.62,4.68,4.38,4.44,44750.0],["2012-10-12",4.5,4.5,4.26,4.32,63333.0],["2012-10-15",4.38,4.62,4.2,4.56,41117.0],["2012-10-16",4.38,4.56,4.38,4.38,49983.0],["2012-10-17",4.44,4.5,4.14,4.26,103200.0],["2012-10-18",4.26,4.44,4.2,4.32,93783.0],["2012-10-19",4.38,4.38,4.08,4.32,121467.0],["2012-10-22",4.32,4.32,3.96,4.08,79233.0],["2012-10-23",3.9,4.14,3.84,4.14,51683.0],["2012-10-24",4.2,4.2,3.96,4.08,28217.0],["2012-10-25",4.02,4.2,4.02,4.14,27383.0],["2012-10-26",4.2,4.2,3.9,3.96,35533.0],["2012-10-31",3.96,4.08,3.84,4.08,86150.0],["2012-11-01",4.14,4.2,4.08,4.2,42733.0],["2012-11-02",4.2,4.2,3.96,3.96,48883.0],["2012-11-05",4.02,4.02,3.84,3.9,34483.0],["2012-11-06",4.02,4.02,3.78,3.84,72267.0],["2012-11-07",3.84,4.02,3.72,3.84,62417.0],["2012-11-08",3.72,3.9,3.72,3.78,54117.0],["2012-11-09",3.9,3.9,3.72,3.72,70300.0],["2012-11-12",3.72,3.78,3.48,3.6,76467.0],["2012-11-13",3.54,3.72,3.48,3.66,74567.0],["2012-11-14",3.66,4.14,3.48,3.9,660067.0],["2012-11-15",3.96,4.02,3.66,3.78,83167.0],["2012-11-16",3.72,3.84,3.66,3.84,23167.0],["2012-11-19",3.84,4.02,3.78,3.84,75600.0],["2012-11-20",3.84,3.96,3.78,3.96,14100.0],["2012-11-21",3.78,4.02,3.66,3.78,39967.0],["2012-11-23",3.96,4.08,3.72,3.96,31833.0],["2012-11-26",4.32,4.32,3.96,4.02,138500.0],["2012-11-27",4.2,4.2,3.9,3.96,48650.0],["2012-11-28",4.02,4.14,3.96,3.96,37067.0],["2012-11-29",4.2,4.32,4.02,4.14,74650.0],["2012-11-30",4.32,4.32,3.84,3.84,113250.0],["2012-12-03",4.02,4.08,3.9,4.02,25433.0],["2012-12-04",3.9,4.08,3.9,4.08,10883.0],["2012-12-05",4.08,4.08,3.9,4.02,17083.0],["2012-12-06",4.14,4.14,3.9,3.96,40833.0],["2012-12-07",3.9,4.02,3.9,3.96,85350.0],["2012-12-10",4.02,4.08,3.96,4.02,42700.0],["2012-12-11",4.02,4.32,4.02,4.2,103367.0],["2012-12-12",4.32,4.32,3.96,4.02,119233.0],["2012-12-13",4.02,4.2,4.02,4.02,64300.0],["2012-12-14",3.96,4.14,3.96,4.02,14417.0],["2012-12-17",4.02,4.2,4.02,4.2,16950.0],["2012-12-18",4.08,4.26,4.08,4.2,24417.0],["2012-12-19",4.14,4.2,4.14,4.14,13983.0],["2012-12-20",4.08,4.2,3.96,4.2,12633.0],["2012-12-21",4.08,4.2,4.02,4.02,11367.0],["2012-12-24",4.02,4.2,4.02,4.02,11350.0],["2012-12-26",3.96,4.14,3.9,4.08,17433.0],["2012-12-27",3.96,4.08,3.96,3.96,36917.0],["2012-12-28",3.96,4.08,3.96,3.96,21750.0],["2012-12-31",4.02,4.02,3.96,3.96,65833.0],["2013-01-02",4.02,4.14,3.96,4.02,17783.0],["2013-01-03",4.14,4.32,3.96,4.2,30367.0],["2013-01-04",4.32,4.92,4.32,4.8,166600.0],["2013-01-07",4.92,5.04,4.8,4.86,61050.0],["2013-01-08",4.98,5.4,4.92,5.4,130233.0],["2013-01-09",5.4,6.9,5.28,6.78,433083.0],["2013-01-10",6.9,6.9,6.12,6.18,280883.0],["2013-01-11",6.3,7.02,6.18,6.72,258433.0],["2013-01-14",6.78,6.84,6.54,6.54,123133.0],["2013-01-15",6.54,6.66,6.06,6.24,76300.0],["2013-01-16",6.3,6.3,5.82,6.3,115850.0],["2013-01-17",6.3,6.36,6.0,6.24,56683.0],["2013-01-18",6.3,6.3,5.94,6.06,65800.0],["2013-01-22",6.0,6.18,5.88,6.06,65317.0],["2013-01-23",5.94,6.18,5.94,6.18,57833.0],["2013-01-24",6.0,6.78,6.0,6.42,209617.0],["2013-01-25",6.3,6.6,6.3,6.3,80883.0],["2013-01-28",6.48,6.54,6.24,6.48,71150.0],["2013-01-29",6.54,6.96,6.42,6.54,110533.0],["2013-01-30",6.6,6.78,6.48,6.6,105450.0],["2013-01-31",6.72,7.08,6.66,7.08,196117.0],["2013-02-01",7.32,7.68,7.02,7.14,241500.0],["2013-02-04",7.2,7.2,6.42,6.72,173850.0],["2013-02-05",6.9,7.02,6.6,7.02,94283.0],["2013-02-06",6.96,7.02,6.54,6.72,146033.0],["2013-02-07",6.72,6.72,6.54,6.6,76050.0],["2013-02-08",6.6,6.66,6.12,6.18,111783.0],["2013-02-11",6.18,6.36,6.0,6.24,79733.0],["2013-02-12",6.18,6.54,6.18,6.36,77483.0],["2013-02-13",6.18,6.3,6.12,6.24,46250.0],["2013-02-14",6.3,6.36,6.06,6.12,123717.0],["2013-02-15",6.3,6.36,6.12,6.24,288000.0],["2013-02-19",6.24,6.3,6.06,6.24,151550.0],["2013-02-20",6.24,6.3,6.12,6.18,34550.0],["2013-02-21",6.18,6.18,5.76,6.0,147600.0],["2013-02-22",6.12,6.12,5.88,6.0,55717.0],["2013-02-25",6.0,6.06,5.82,5.94,70817.0],["2013-02-26",6.0,6.0,5.82,6.0,73733.0],["2013-02-27",6.0,6.06,5.88,5.88,32783.0],["2013-02-28",6.0,6.0,5.82,6.0,73383.0],["2013-03-01",6.0,6.0,5.76,5.82,46133.0],["2013-03-04",5.94,6.18,5.88,6.0,91833.0],["2013-03-05",6.0,6.06,5.94,6.0,66317.0],["2013-03-06",6.0,6.0,5.94,6.0,119300.0],["2013-03-07",5.94,6.3,5.94,6.3,157883.0],["2013-03-08",6.36,6.54,6.24,6.42,109300.0],["2013-03-11",6.6,6.84,6.48,6.84,116633.0],["2013-03-12",6.9,6.9,6.18,6.42,130983.0],["2013-03-13",6.6,6.6,6.24,6.3,54933.0],["2013-03-14",6.42,6.42,6.06,6.3,123200.0],["2013-03-15",6.3,6.42,6.12,6.3,156450.0],["2013-03-18",6.3,6.42,6.18,6.24,101983.0],["2013-03-19",6.24,6.3,6.06,6.24,136200.0],["2013-03-20",6.24,6.3,6.06,6.3,62533.0],["2013-03-21",6.48,6.6,6.18,6.3,62733.0],["2013-03-22",6.3,6.42,6.12,6.3,157117.0],["2013-03-25",6.3,6.78,6.24,6.6,280400.0],["2013-03-26",6.72,6.78,6.48,6.6,185567.0],["2013-03-27",6.66,6.78,6.48,6.6,120367.0],["2013-03-28",6.6,6.9,6.54,6.84,331767.0],["2013-04-01",7.02,7.14,6.6,6.84,163600.0],["2013-04-02",6.96,6.96,6.72,6.78,186950.0],["2013-04-03",6.84,6.9,6.3,6.78,283833.0],["2013-04-04",6.6,6.78,6.36,6.6,95217.0],["2013-04-05",6.6,6.84,6.54,6.72,87100.0],["2013-04-08",6.66,6.78,6.6,6.78,63967.0],["2013-04-09",6.72,6.84,6.66,6.84,143217.0],["2013-04-10",6.78,6.9,6.6,6.9,197717.0],["2013-04-11",6.78,7.56,6.72,7.08,719383.0],["2013-04-12",7.02,7.74,7.02,7.38,636917.0],["2013-04-15",7.38,8.16,6.96,7.26,697700.0],["2013-04-16",7.32,7.68,7.02,7.08,359100.0],["2013-04-17",7.14,7.32,6.9,7.26,198300.0],["2013-04-18",7.32,7.32,6.96,7.14,188833.0],["2013-04-19",7.14,7.8,7.14,7.74,437183.0],["2013-04-22",7.92,8.52,7.8,8.4,501617.0],["2013-04-23",8.58,8.76,8.1,8.22,463267.0],["2013-04-24",8.1,8.22,7.56,7.74,321833.0],["2013-04-25",7.8,8.22,7.62,7.98,296867.0],["2013-04-26",8.16,8.28,7.74,7.8,216750.0],["2013-04-29",7.92,7.92,7.2,7.5,325750.0],["2013-04-30",7.5,7.92,7.44,7.68,313350.0],["2013-05-01",7.8,7.86,7.38,7.38,130683.0],["2013-05-02",7.5,7.56,7.02,7.32,196867.0],["2013-05-03",7.38,7.68,7.32,7.32,122567.0],["2013-05-06",7.44,7.56,6.78,6.96,348633.0],["2013-05-07",6.96,7.14,6.18,6.42,440500.0],["2013-05-08",6.42,6.66,6.18,6.6,247200.0],["2013-05-09",6.6,6.6,6.36,6.42,54200.0],["2013-05-10",6.42,6.9,6.36,6.84,127800.0],["2013-05-13",6.96,7.32,6.78,7.14,160367.0],["2013-05-14",7.26,7.5,6.66,6.84,312100.0],["2013-05-15",6.78,7.2,6.72,7.14,163450.0],["2013-05-16",7.14,7.2,6.96,7.14,122033.0],["2013-05-17",7.2,7.26,6.96,7.2,129350.0],["2013-05-20",7.14,7.2,6.9,6.96,115050.0],["2013-05-21",6.96,7.02,6.78,6.9,87083.0],["2013-05-22",6.9,6.96,6.78,6.78,83167.0],["2013-05-23",6.78,7.08,6.6,7.08,138433.0],["2013-05-24",7.08,7.08,6.78,6.96,66167.0],["2013-05-28",6.96,7.02,6.66,6.78,135617.0],["2013-05-29",6.72,7.02,6.66,6.96,61083.0],["2013-05-30",7.02,7.2,6.84,7.2,137483.0],["2013-05-31",7.2,7.32,7.02,7.2,184083.0],["2013-06-03",7.14,7.8,6.84,7.62,302817.0],["2013-06-04",7.68,7.8,6.96,7.2,165050.0],["2013-06-05",7.2,7.32,6.78,6.78,131967.0],["2013-06-06",6.84,7.14,6.78,7.14,98683.0],["2013-06-07",7.08,7.32,6.9,7.08,52200.0],["2013-06-10",7.14,7.32,7.08,7.26,124217.0],["2013-06-11",7.26,7.8,7.08,7.62,121367.0],["2013-06-12",8.76,8.94,7.74,8.4,1056950.0],["2013-06-13",8.64,9.3,7.98,9.0,680267.0],["2013-06-14",8.76,8.88,8.16,8.46,303800.0],["2013-06-17",8.64,9.18,8.4,8.76,291800.0],["2013-06-18",9.6,11.34,9.54,11.34,2303783.0],["2013-06-19",12.06,12.18,10.86,10.92,1873583.0],["2013-06-20",10.5,10.92,10.14,10.62,635900.0],["2013-06-21",10.8,13.2,10.68,12.96,1313133.0],["2013-06-24",12.6,12.9,11.46,12.3,230333.0],["2013-06-25",13.35,13.38,11.71,12.05,1602800.0],["2013-06-26",12.29,12.77,10.81,10.92,1677200.0],["2013-06-27",11.35,12.46,11.05,12.14,1944000.0],["2013-06-28",12.11,12.2,11.48,11.57,4714600.0],["2013-07-01",11.58,12.65,11.58,12.57,1428100.0],["2013-07-02",12.57,12.73,12.04,12.37,939800.0],["2013-07-03",12.31,12.35,12.08,12.3,244600.0],["2013-07-05",12.45,12.82,12.16,12.81,638200.0],["2013-07-08",11.96,13.46,11.58,13.42,2018500.0],["2013-07-09",13.84,14.09,12.78,12.93,1295100.0],["2013-07-10",12.89,13.83,12.8,13.79,990200.0],["2013-07-11",13.81,13.92,13.38,13.5,671900.0],["2013-07-12",13.61,14.28,13.34,13.82,867500.0],["2013-07-15",13.9,13.97,13.24,13.51,872800.0],["2013-07-16",13.42,13.81,13.26,13.7,571900.0],["2013-07-17",14.07,14.2,13.58,13.66,452900.0],["2013-07-18",13.68,13.79,13.38,13.42,434500.0],["2013-07-19",13.43,13.69,13.33,13.5,365100.0],["2013-07-22",13.72,13.9,13.41,13.72,565500.0],["2013-07-23",13.58,13.97,13.07,13.1,725900.0],["2013-07-24",12.92,13.38,12.7,13.27,499000.0],["2013-07-25",13.19,13.28,12.8,13.09,354900.0],["2013-07-26",13.06,13.3,12.88,13.24,281100.0],["2013-07-29",13.18,13.23,12.88,13.0,349300.0],["2013-07-30",13.02,13.18,12.25,12.38,586700.0],["2013-07-31",12.38,12.66,12.28,12.44,367900.0],["2013-08-01",12.36,12.83,11.36,11.5,1005500.0],["2013-08-02",11.49,11.5,10.81,11.01,799900.0],["2013-08-05",11.0,11.09,10.57,10.79,661200.0],["2013-08-06",10.76,11.02,10.57,10.61,580500.0],["2013-08-07",10.55,10.67,10.14,10.17,496400.0],["2013-08-08",10.21,10.3,9.76,9.85,598100.0],["2013-08-09",9.85,10.64,9.85,10.47,496500.0],["2013-08-12",10.34,10.58,10.33,10.52,476000.0],["2013-08-13",10.59,10.82,10.33,10.49,338000.0],["2013-08-14",10.54,10.68,10.38,10.44,207700.0],["2013-08-15",10.33,10.45,10.09,10.29,357600.0],["2013-08-16",10.29,10.53,10.03,10.07,398800.0],["2013-08-19",10.06,10.32,10.01,10.2,269500.0],["2013-08-20",10.24,10.36,10.06,10.32,140700.0],["2013-08-21",10.28,10.96,10.28,10.92,422100.0],["2013-08-22",11.6,11.62,10.93,11.07,561500.0],["2013-08-23",11.11,11.47,11.09,11.47,394300.0],["2013-08-26",11.53,11.84,11.04,11.08,744600.0],["2013-08-27",10.93,10.93,10.15,10.39,630400.0],["2013-08-28",10.35,11.09,10.3,10.75,423900.0],["2013-08-29",10.77,11.32,10.71,10.8,651300.0],["2013-08-30",10.81,10.94,10.4,10.47,689700.0],["2013-09-03",8.62,8.74,7.62,7.65,6959100.0],["2013-09-04",7.76,8.34,7.74,8.18,1656700.0],["2013-09-05",8.41,8.62,8.13,8.43,906300.0],["2013-09-06",8.39,8.69,8.25,8.56,605700.0],["2013-09-09",8.56,8.9,8.56,8.75,565900.0],["2013-09-10",8.82,8.94,8.65,8.7,489600.0],["2013-09-11",8.66,8.75,8.2,8.31,564500.0],["2013-09-12",8.32,8.67,8.23,8.62,472800.0],["2013-09-13",8.65,8.65,8.18,8.18,376500.0],["2013-09-16",8.21,8.59,8.12,8.55,668900.0],["2013-09-17",8.57,8.57,8.28,8.38,305500.0],["2013-09-18",8.35,8.39,8.11,8.3,411400.0],["2013-09-19",8.3,8.38,8.14,8.26,224600.0],["2013-09-20",8.26,8.28,8.02,8.17,511400.0],["2013-09-23",8.21,8.25,7.87,7.96,480300.0],["2013-09-24",7.94,7.97,7.48,7.67,711700.0],["2013-09-25",7.65,7.74,7.57,7.63,263400.0],["2013-09-26",7.65,7.84,7.6,7.64,237500.0],["2013-09-27",7.63,7.8,7.56,7.73,437000.0],["2013-09-30",7.64,7.64,7.19,7.57,603000.0],["2013-10-01",7.59,7.72,7.33,7.47,355200.0],["2013-10-02",7.42,7.49,7.23,7.37,280400.0],["2013-10-03",7.36,7.43,7.02,7.03,342500.0],["2013-10-04",7.09,7.22,7.0,7.08,297600.0],["2013-10-07",7.03,7.12,6.76,6.9,410300.0],["2013-10-08",6.98,7.04,6.55,6.63,573500.0],["2013-10-09",6.65,6.66,6.21,6.41,743500.0],["2013-10-10",6.49,6.64,6.3,6.31,543600.0],["2013-10-11",6.55,7.49,6.52,7.04,1773700.0],["2013-10-14",6.96,7.17,6.76,6.96,780500.0],["2013-10-15",7.0,7.06,6.77,6.78,408300.0],["2013-10-16",6.83,6.99,6.76,6.87,1313300.0],["2013-10-17",6.82,7.15,6.82,7.08,505800.0],["2013-10-18",7.11,7.31,7.06,7.09,583700.0],["2013-10-21",7.08,7.11,6.8,6.86,364500.0],["2013-10-22",6.88,7.01,6.84,6.99,323900.0],["2013-10-23",6.96,7.03,6.7,6.72,460800.0],["2013-10-24",6.74,6.85,6.58,6.64,306400.0],["2013-10-25",6.66,6.7,6.49,6.61,374500.0],["2013-10-28",6.61,6.67,6.42,6.48,332600.0],["2013-10-29",6.48,6.56,6.35,6.43,301300.0],["2013-10-30",6.44,6.48,6.23,6.23,353900.0],["2013-10-31",6.26,6.46,6.01,6.01,879100.0],["2013-11-01",6.04,6.19,5.99,6.03,586400.0],["2013-11-04",6.14,6.66,6.04,6.46,917200.0],["2013-11-05",6.48,6.57,6.26,6.38,391700.0],["2013-11-06",6.4,6.4,6.12,6.2,464400.0],["2013-11-07",6.22,6.5,6.2,6.38,408000.0],["2013-11-08",6.34,6.65,6.3,6.52,345600.0],["2013-11-11",6.52,6.63,6.42,6.44,256300.0],["2013-11-12",6.44,6.47,6.06,6.19,313200.0],["2013-11-13",6.17,6.64,6.12,6.61,385700.0],["2013-11-14",6.61,6.65,6.28,6.63,416000.0],["2013-11-15",6.63,6.87,6.54,6.69,336400.0],["2013-11-18",6.7,6.71,6.42,6.48,461000.0],["2013-11-19",6.5,6.52,6.3,6.3,198500.0],["2013-11-20",6.31,6.45,6.21,6.3,222600.0],["2013-11-21",6.35,6.48,6.3,6.4,240000.0],["2013-11-22",6.44,6.52,6.22,6.31,360600.0],["2013-11-25",6.31,6.52,6.25,6.5,341800.0],["2013-11-26",6.5,6.52,6.34,6.48,238900.0],["2013-11-27",6.5,6.7,6.42,6.64,429200.0],["2013-11-29",6.7,6.7,6.45,6.49,224700.0],["2013-12-02",6.52,6.56,6.47,6.52,356400.0],["2013-12-03",6.53,6.58,6.42,6.52,385500.0],["2013-12-04",6.48,6.65,6.48,6.58,254400.0],["2013-12-05",6.55,6.65,6.53,6.6,203300.0],["2013-12-06",6.69,6.78,6.6,6.72,638800.0],["2013-12-09",6.77,6.77,6.26,6.33,537500.0],["2013-12-10",6.34,6.38,6.2,6.2,270000.0],["2013-12-11",6.2,6.25,5.99,6.05,567200.0],["2013-12-12",6.04,6.27,5.99,6.08,349200.0],["2013-12-13",6.1,6.36,6.04,6.32,292200.0],["2013-12-16",6.33,6.45,6.28,6.44,175300.0],["2013-12-17",6.44,6.52,6.33,6.4,270300.0],["2013-12-18",6.38,6.47,6.25,6.38,277400.0],["2013-12-19",6.35,6.45,6.19,6.27,210200.0],["2013-12-20",6.31,6.63,6.31,6.6,682700.0],["2013-12-23",6.67,6.77,6.43,6.73,425800.0],["2013-12-24",6.79,6.97,6.67,6.79,242900.0],["2013-12-26",6.81,6.82,6.6,6.69,300200.0],["2013-12-27",6.66,6.72,6.62,6.69,204600.0],["2013-12-30",6.7,6.73,6.55,6.61,285000.0],["2013-12-31",6.6,6.65,6.43,6.5,343800.0],["2014-01-02",6.47,6.75,6.42,6.72,434100.0],["2014-01-03",6.72,6.88,6.72,6.86,540100.0],["2014-01-06",6.91,7.25,6.86,7.25,706600.0],["2014-01-07",7.3,7.85,7.29,7.82,740900.0],["2014-01-08",7.84,8.05,7.66,7.87,666000.0],["2014-01-09",7.87,8.36,7.84,8.35,656500.0],["2014-01-10",8.44,9.8,8.44,9.58,1565600.0],["2014-01-13",9.37,9.42,8.44,8.95,1529100.0],["2014-01-14",8.99,9.56,8.98,9.31,610700.0],["2014-01-15",9.3,9.38,9.08,9.18,290400.0],["2014-01-16",9.14,9.69,9.14,9.55,484500.0],["2014-01-17",9.56,9.67,9.09,9.11,696700.0],["2014-01-21",9.22,9.29,8.68,8.85,595800.0],["2014-01-22",8.83,8.99,8.52,8.96,421600.0],["2014-01-23",8.88,9.08,8.7,9.02,280700.0],["2014-01-24",8.9,8.9,8.23,8.25,429800.0],["2014-01-27",8.24,8.3,7.53,7.98,588700.0],["2014-01-28",7.99,8.22,7.75,8.05,492500.0],["2014-01-29",7.94,8.07,7.65,7.8,232500.0],["2014-01-30",7.82,8.13,7.75,8.03,355800.0],["2014-01-31",8.01,8.11,7.71,7.75,464700.0],["2014-02-03",7.69,7.78,7.22,7.24,437900.0],["2014-02-04",7.3,7.33,7.08,7.09,601600.0],["2014-02-05",7.04,7.09,6.64,6.85,748000.0],["2014-02-06",7.0,7.11,6.83,6.9,421100.0],["2014-02-07",7.43,9.24,7.22,8.7,4378600.0],["2014-02-10",8.73,9.02,8.46,8.75,836200.0],["2014-02-11",8.75,9.09,8.61,8.89,806100.0],["2014-02-12",8.92,9.07,8.86,8.89,622000.0],["2014-02-13",8.88,9.72,8.88,9.12,1021400.0],["2014-02-14",9.31,9.68,9.17,9.5,598100.0],["2014-02-18",10.08,10.08,9.26,9.74,565800.0],["2014-02-19",9.7,10.12,9.7,9.85,612700.0],["2014-02-20",8.87,9.45,8.81,9.29,3001200.0],["2014-02-21",9.38,10.19,9.38,10.01,1140700.0],["2014-02-24",10.08,10.22,9.53,9.65,997800.0],["2014-02-25",9.66,10.2,9.56,10.06,690200.0],["2014-02-26",10.06,10.21,9.85,10.0,837400.0],["2014-02-27",10.01,10.43,9.82,10.33,1169400.0],["2014-02-28",10.34,10.42,9.63,9.85,1040900.0],["2014-03-03",9.47,9.97,9.43,9.85,1045400.0],["2014-03-04",9.97,10.19,9.87,10.09,588500.0],["2014-03-05",10.63,11.13,10.42,10.55,1411700.0],["2014-03-06",10.64,10.64,10.03,10.18,974300.0],["2014-03-07",10.26,10.39,9.87,10.21,682500.0],["2014-03-10",10.1,10.29,9.91,10.23,671000.0],["2014-03-11",10.18,10.54,9.95,10.09,1098800.0],["2014-03-12",10.01,10.53,10.01,10.5,601400.0],["2014-03-13",10.59,10.6,10.1,10.2,670500.0],["2014-03-14",10.12,10.32,9.8,10.1,653100.0],["2014-03-17",10.21,10.37,10.0,10.07,761000.0],["2014-03-18",10.08,10.4,10.02,10.38,624200.0],["2014-03-19",10.36,10.39,9.85,9.96,726100.0],["2014-03-20",9.92,10.06,9.56,9.86,464600.0],["2014-03-21",9.86,9.88,9.36,9.49,1056600.0],["2014-03-24",9.6,9.68,8.54,8.67,1210800.0],["2014-03-25",8.78,9.12,8.5,8.98,879400.0],["2014-03-26",9.02,9.28,8.49,8.51,768800.0],["2014-03-27",8.67,9.39,8.46,9.37,1571400.0],["2014-03-28",9.5,9.65,8.72,8.98,776400.0],["2014-03-31",9.2,9.56,9.15,9.5,1025700.0],["2014-04-01",9.49,9.74,9.31,9.72,929000.0],["2014-04-02",9.79,9.79,9.37,9.64,912000.0],["2014-04-03",9.71,9.75,9.3,9.5,863500.0],["2014-04-04",9.62,9.66,8.57,8.76,1279200.0],["2014-04-07",8.67,9.09,8.51,8.78,958300.0],["2014-04-08",8.86,8.91,8.51,8.88,925800.0],["2014-04-09",8.95,9.94,8.9,9.9,1316500.0],["2014-04-10",9.89,9.92,9.3,9.7,1372600.0],["2014-04-11",9.57,9.76,9.16,9.23,1275000.0],["2014-04-14",9.41,9.82,9.22,9.45,1142000.0],["2014-04-15",9.47,9.59,8.35,8.85,1165000.0],["2014-04-16",8.95,9.26,8.87,9.07,851500.0],["2014-04-17",9.07,9.59,8.84,9.52,835800.0],["2014-04-21",9.7,10.84,9.65,10.8,2587000.0],["2014-04-22",10.75,11.96,10.75,11.94,3073000.0],["2014-04-23",11.95,12.36,11.54,11.92,1899500.0],["2014-04-24",12.05,13.26,11.9,12.99,3074700.0],["2014-04-25",5.23,5.45,4.57,4.59,17250900.0],["2014-04-28",4.58,4.59,4.3,4.46,5102000.0],["2014-04-29",4.57,4.71,4.31,4.54,2504300.0],["2014-04-30",4.49,4.66,4.41,4.55,1891900.0],["2014-05-01",4.53,4.78,4.34,4.61,1672500.0],["2014-05-02",4.6,4.61,4.39,4.46,1714300.0],["2014-05-05",4.45,4.53,4.34,4.47,1090200.0],["2014-05-06",4.47,4.62,4.39,4.43,1110400.0],["2014-05-07",4.41,4.44,4.1,4.15,1923600.0],["2014-05-08",4.11,4.28,4.01,4.01,1122700.0],["2014-05-09",4.04,4.33,3.96,4.28,1559400.0],["2014-05-12",4.3,4.55,4.28,4.36,1234900.0],["2014-05-13",4.43,4.68,4.42,4.42,971900.0],["2014-05-14",4.43,4.53,4.32,4.44,709900.0],["2014-05-15",4.43,4.72,4.35,4.71,1281800.0],["2014-05-16",4.71,4.73,4.56,4.69,754200.0],["2014-05-19",4.64,4.73,4.55,4.64,570600.0],["2014-05-20",4.61,4.61,4.32,4.4,1095400.0],["2014-05-21",4.42,4.57,4.36,4.44,528600.0],["2014-05-22",4.47,4.6,4.36,4.58,604100.0],["2014-05-23",4.6,4.94,4.51,4.93,1164500.0],["2014-05-27",5.0,5.22,4.95,5.17,1053200.0],["2014-05-28",5.17,5.3,5.06,5.19,1021100.0],["2014-05-29",5.2,5.25,5.12,5.23,787000.0],["2014-05-30",5.2,5.28,4.93,4.99,642600.0],["2014-06-02",4.76,4.96,4.63,4.71,733100.0],["2014-06-03",4.67,4.81,4.6,4.79,446800.0],["2014-06-04",4.77,4.77,4.51,4.71,387500.0],["2014-06-05",4.72,4.9,4.63,4.8,529300.0],["2014-06-06",4.88,4.88,4.76,4.8,377800.0],["2014-06-09",4.8,5.08,4.79,4.94,607100.0],["2014-06-10",5.0,5.06,4.88,4.96,499700.0],["2014-06-11",4.91,4.98,4.78,4.82,449200.0],["2014-06-12",4.81,4.97,4.72,4.82,312100.0],["2014-06-13",4.85,4.85,4.59,4.7,499900.0],["2014-06-16",4.64,4.95,4.64,4.73,691200.0],["2014-06-17",4.73,4.94,4.69,4.87,614600.0],["2014-06-18",4.84,4.9,4.78,4.89,252800.0],["2014-06-19",4.93,4.98,4.71,4.83,566100.0],["2014-06-20",4.85,4.87,4.7,4.85,845300.0],["2014-06-23",4.86,4.98,4.74,4.77,771000.0],["2014-06-24",4.78,5.09,4.71,4.78,915400.0],["2014-06-25",4.74,5.01,4.74,4.92,490000.0],["2014-06-26",4.9,4.91,4.73,4.77,1090000.0],["2014-06-27",4.76,4.85,4.76,4.85,1146600.0],["2014-06-30",4.86,4.97,4.76,4.78,630200.0],["2014-07-01",4.8,4.89,4.77,4.86,414400.0],["2014-07-02",4.86,4.99,4.83,4.87,438300.0],["2014-07-03",4.88,4.96,4.81,4.9,235500.0],["2014-07-07",4.9,4.9,4.76,4.8,803200.0],["2014-07-08",4.81,4.86,4.39,4.42,1234800.0],["2014-07-09",4.42,4.52,4.33,4.36,449500.0],["2014-07-10",4.25,4.35,4.11,4.29,641200.0],["2014-07-11",4.29,4.69,4.29,4.6,663800.0],["2014-07-14",4.66,4.71,4.5,4.57,363200.0],["2014-07-15",4.6,4.7,4.33,4.41,678100.0],["2014-07-16",4.43,4.48,4.3,4.38,399900.0],["2014-07-17",4.37,4.41,4.19,4.22,396500.0],["2014-07-18",4.23,4.43,4.16,4.28,440300.0],["2014-07-21",4.25,4.49,4.21,4.42,412700.0],["2014-07-22",4.46,4.51,4.27,4.34,433200.0],["2014-07-23",4.35,4.49,4.35,4.45,347500.0],["2014-07-24",4.44,4.49,4.24,4.25,792100.0],["2014-07-25",4.25,4.32,4.16,4.24,626800.0],["2014-07-28",4.23,4.3,4.11,4.11,422600.0],["2014-07-29",4.15,4.24,4.05,4.09,621000.0],["2014-07-30",4.16,4.34,4.12,4.16,632100.0],["2014-07-31",4.19,4.44,4.17,4.23,987400.0],["2014-08-01",4.24,4.31,4.12,4.16,531800.0],["2014-08-04",4.2,4.3,4.13,4.25,471900.0],["2014-08-05",4.19,4.26,4.08,4.17,504000.0],["2014-08-06",4.12,4.27,4.08,4.18,470000.0],["2014-08-07",4.23,4.4,4.16,4.19,544900.0],["2014-08-08",4.23,4.25,4.1,4.13,509500.0],["2014-08-11",4.18,4.36,4.14,4.33,621000.0],["2014-08-12",4.3,4.46,4.27,4.39,561100.0],["2014-08-13",4.4,4.54,4.37,4.46,320500.0],["2014-08-14",4.49,4.56,4.42,4.5,260400.0],["2014-08-15",4.55,4.64,4.4,4.52,317300.0],["2014-08-18",4.59,4.62,4.42,4.47,528000.0],["2014-08-19",4.47,4.52,4.44,4.46,337400.0],["2014-08-20",4.43,4.51,4.38,4.4,172500.0],["2014-08-21",4.38,4.44,4.25,4.38,345200.0],["2014-08-22",4.37,4.39,4.25,4.3,200500.0],["2014-08-25",4.35,4.48,4.26,4.39,363200.0],["2014-08-26",4.38,4.42,4.35,4.38,257200.0],["2014-08-27",4.38,4.44,4.32,4.41,202300.0],["2014-08-28",4.38,4.42,4.3,4.31,225600.0],["2014-08-29",4.31,4.36,4.22,4.28,156900.0],["2014-09-02",4.26,4.28,4.06,4.07,566600.0],["2014-09-03",4.09,4.13,4.0,4.09,342400.0],["2014-09-04",4.11,4.12,3.84,3.86,620700.0],["2014-09-05",3.85,3.92,3.74,3.81,214100.0],["2014-09-08",3.8,3.92,3.8,3.9,312600.0],["2014-09-09",3.88,3.92,3.58,3.66,572400.0],["2014-09-10",3.66,4.43,3.66,4.29,1524200.0],["2014-09-11",4.25,4.25,3.85,3.96,694400.0],["2014-09-12",3.93,4.06,3.77,3.8,238000.0],["2014-09-15",3.8,3.88,3.67,3.78,312400.0],["2014-09-16",3.76,3.91,3.71,3.75,269900.0],["2014-09-17",3.79,3.95,3.71,3.87,262500.0],["2014-09-18",3.88,3.94,3.73,3.86,257900.0],["2014-09-19",3.86,4.16,3.86,4.14,951100.0],["2014-09-22",4.07,4.1,3.81,3.81,400900.0],["2014-09-23",3.81,3.86,3.59,3.64,451700.0],["2014-09-24",3.65,3.87,3.6,3.73,256200.0],["2014-09-25",3.73,3.82,3.6,3.61,328400.0],["2014-09-26",3.62,3.72,3.51,3.7,371600.0],["2014-09-29",3.64,3.75,3.53,3.7,307300.0],["2014-09-30",3.67,3.67,3.49,3.52,528500.0],["2014-10-01",3.56,3.62,3.42,3.45,265200.0],["2014-10-02",3.43,3.54,3.4,3.51,159600.0],["2014-10-03",3.57,3.62,3.42,3.61,218400.0],["2014-10-06",3.6,3.66,3.46,3.57,249900.0],["2014-10-07",3.53,3.58,3.4,3.45,206900.0],["2014-10-08",3.43,3.48,3.18,3.45,360200.0],["2014-10-09",3.45,3.45,3.24,3.28,213300.0],["2014-10-10",3.25,3.38,3.06,3.07,248000.0],["2014-10-13",3.1,3.43,3.05,3.29,301700.0],["2014-10-14",3.33,3.41,3.18,3.27,309300.0],["2014-10-15",3.2,3.45,3.15,3.41,198800.0],["2014-10-16",3.27,3.49,3.27,3.4,206700.0],["2014-10-17",3.5,3.59,3.25,3.26,243600.0],["2014-10-20",3.28,3.49,3.27,3.47,276000.0],["2014-10-21",3.49,3.49,3.35,3.41,171500.0],["2014-10-22",3.44,3.47,3.3,3.33,168300.0],["2014-10-23",3.37,3.54,3.31,3.45,179600.0],["2014-10-24",3.46,3.5,3.37,3.5,119700.0],["2014-10-27",3.51,3.51,3.3,3.43,176100.0],["2014-10-28",3.46,3.59,3.4,3.57,224900.0],["2014-10-29",3.59,3.73,3.45,3.65,314700.0],["2014-10-30",3.66,3.85,3.55,3.8,410200.0],["2014-10-31",3.9,3.9,3.56,3.67,431100.0],["2014-11-03",3.62,3.77,3.53,3.7,240000.0],["2014-11-04",3.92,4.48,3.83,4.3,1112900.0],["2014-11-05",4.37,4.39,4.06,4.14,431100.0],["2014-11-06",4.12,4.3,4.07,4.25,212500.0],["2014-11-07",4.27,4.27,3.98,4.1,252300.0],["2014-11-10",4.13,4.38,4.03,4.33,284800.0],["2014-11-11",4.35,4.6,4.19,4.39,557000.0],["2014-11-12",4.38,4.46,4.26,4.36,221600.0],["2014-11-13",4.38,4.48,4.21,4.24,197800.0],["2014-11-14",4.25,4.29,4.16,4.23,224700.0],["2014-11-17",4.23,4.37,4.12,4.16,257500.0],["2014-11-18",4.17,4.27,4.11,4.16,316700.0],["2014-11-19",4.13,4.27,4.05,4.16,417500.0],["2014-11-20",4.12,4.24,4.11,4.14,279700.0],["2014-11-21",4.2,4.2,4.07,4.11,456800.0],["2014-11-24",4.11,4.43,4.1,4.42,566100.0],["2014-11-25",4.44,4.49,4.23,4.4,267100.0],["2014-11-26",4.4,4.67,4.32,4.59,412400.0],["2014-11-28",4.58,4.98,4.58,4.67,469100.0],["2014-12-01",4.65,4.68,4.48,4.51,311600.0],["2014-12-02",4.53,4.77,4.53,4.62,271800.0],["2014-12-03",4.65,4.75,4.5,4.63,236300.0],["2014-12-04",4.61,4.77,4.52,4.56,289100.0],["2014-12-05",4.57,4.72,4.55,4.66,199300.0],["2014-12-08",4.65,4.83,4.54,4.58,237900.0],["2014-12-09",4.53,4.89,4.41,4.88,339600.0],["2014-12-10",4.84,4.94,4.74,4.78,214100.0],["2014-12-11",4.81,5.0,4.81,4.84,252100.0],["2014-12-12",4.79,4.92,4.76,4.78,137600.0],["2014-12-15",4.79,4.89,4.48,4.48,255000.0],["2014-12-16",4.43,4.73,4.43,4.57,175500.0],["2014-12-17",4.56,4.8,4.55,4.8,171600.0],["2014-12-18",4.89,4.89,4.76,4.89,213100.0],["2014-12-19",4.88,4.95,4.75,4.89,237700.0],["2014-12-22",4.85,4.95,4.84,4.9,180400.0],["2014-12-23",5.58,5.58,5.25,5.52,1311300.0],["2014-12-24",5.57,6.14,5.57,5.87,853400.0],["2014-12-26",5.94,6.71,5.92,6.14,1208300.0],["2014-12-29",6.49,6.93,6.25,6.67,1361600.0],["2014-12-30",6.68,7.0,6.67,6.9,824600.0],["2014-12-31",7.36,8.25,7.24,8.01,2964200.0],["2015-01-02",8.01,8.16,7.14,7.37,1675600.0],["2015-01-05",7.5,7.98,7.5,7.67,730800.0],["2015-01-06",7.7,7.84,6.92,7.22,979700.0],["2015-01-07",7.25,7.5,7.16,7.47,546200.0],["2015-01-08",7.5,8.07,7.49,7.72,892200.0],["2015-01-09",7.77,7.91,7.48,7.8,548200.0],["2015-01-12",7.85,8.06,7.65,7.8,527300.0],["2015-01-13",7.89,7.95,7.37,7.46,512800.0],["2015-01-14",7.37,7.82,7.34,7.67,387500.0],["2015-01-15",7.72,7.72,7.14,7.3,458900.0],["2015-01-16",7.26,7.59,7.26,7.5,311300.0],["2015-01-20",7.33,7.7,7.32,7.59,487200.0],["2015-01-21",7.55,7.76,7.06,7.15,484300.0],["2015-01-22",7.23,7.41,6.67,7.05,598100.0],["2015-01-23",7.07,7.45,7.03,7.38,329200.0],["2015-01-26",7.4,7.59,7.21,7.57,414700.0],["2015-01-27",7.54,8.16,7.54,7.72,889100.0],["2015-01-28",7.74,7.94,7.15,7.31,487500.0],["2015-01-29",7.31,7.5,7.09,7.45,331700.0],["2015-01-30",7.38,7.44,7.0,7.09,267400.0],["2015-02-02",7.11,7.18,6.86,6.98,363400.0],["2015-02-03",6.97,7.09,6.44,6.65,460300.0],["2015-02-04",6.39,6.69,6.27,6.49,358500.0],["2015-02-05",6.5,6.75,6.39,6.66,223600.0],["2015-02-06",6.62,6.71,6.34,6.37,237600.0],["2015-02-09",6.34,6.53,6.22,6.25,217000.0],["2015-02-10",6.3,6.48,6.14,6.46,256500.0],["2015-02-11",6.47,6.64,6.3,6.41,143100.0],["2015-02-12",6.44,6.67,6.28,6.49,216800.0],["2015-02-13",7.43,7.95,7.34,7.78,2173700.0],["2015-02-17",7.88,8.61,7.88,8.17,1170700.0],["2015-02-18",7.92,8.36,7.63,7.97,623100.0],["2015-02-19",7.91,7.99,7.8,7.85,253900.0],["2015-02-20",7.86,8.27,7.78,7.94,426600.0],["2015-02-23",8.06,8.35,7.82,8.0,599100.0],["2015-02-24",8.12,8.12,7.59,7.74,409400.0],["2015-02-25",7.77,8.05,7.63,7.89,393300.0],["2015-02-26",7.9,8.02,7.63,7.96,372300.0],["2015-02-27",8.05,8.07,7.68,7.71,379800.0],["2015-03-02",7.75,7.97,7.72,7.87,257100.0],["2015-03-03",7.87,8.05,7.8,7.97,408200.0],["2015-03-04",7.95,8.12,7.8,7.95,360500.0],["2015-03-05",8.01,8.07,7.77,7.91,356100.0],["2015-03-06",7.88,8.01,7.79,7.8,330700.0],["2015-03-09",7.78,7.94,7.68,7.88,267200.0],["2015-03-10",7.78,7.95,7.65,7.77,331600.0],["2015-03-11",7.77,8.03,7.63,7.91,510400.0],["2015-03-12",7.97,8.1,7.9,7.97,282700.0],["2015-03-13",7.97,8.08,7.82,7.98,549700.0],["2015-03-16",8.04,8.05,7.51,7.89,580800.0],["2015-03-17",7.9,8.02,7.7,7.84,327700.0],["2015-03-18",7.79,7.84,7.63,7.68,329000.0],["2015-03-19",7.66,8.03,7.66,7.95,486500.0],["2015-03-20",8.03,8.03,7.68,7.76,434500.0],["2015-03-23",7.74,7.82,7.56,7.67,290600.0],["2015-03-24",7.67,8.0,7.61,7.67,329100.0],["2015-03-25",7.68,7.86,6.82,6.85,1006700.0],["2015-03-26",6.8,7.28,6.79,7.12,426900.0],["2015-03-27",7.11,7.3,7.11,7.16,269700.0],["2015-03-30",7.12,7.2,6.82,7.1,409000.0],["2015-03-31",7.01,7.07,6.77,6.78,896500.0],["2015-04-01",6.77,7.04,6.61,7.0,380500.0],["2015-04-02",7.03,7.05,6.78,7.02,231800.0],["2015-04-06",7.0,7.19,6.92,6.97,224400.0],["2015-04-07",6.95,7.25,6.91,6.99,261900.0],["2015-04-08",7.0,7.19,6.93,7.12,258300.0],["2015-04-09",7.14,7.24,6.85,7.07,255000.0],["2015-04-10",7.1,7.35,7.02,7.26,187400.0],["2015-04-13",7.24,7.27,7.11,7.12,201700.0],["2015-04-14",7.12,7.32,7.12,7.19,179500.0],["2015-04-15",7.27,7.28,7.01,7.17,226200.0],["2015-04-16",7.12,7.2,7.01,7.13,135300.0],["2015-04-17",7.03,7.13,6.81,6.95,395700.0],["2015-04-20",6.98,7.15,6.74,7.12,208700.0],["2015-04-21",7.2,7.49,6.97,7.38,534500.0],["2015-04-22",7.45,7.59,7.2,7.29,277000.0],["2015-04-23",7.28,7.45,7.12,7.43,205600.0],["2015-04-24",7.4,7.43,7.23,7.25,161000.0],["2015-04-27",7.25,7.32,6.76,6.83,495900.0],["2015-04-28",6.86,7.01,6.56,6.85,298100.0],["2015-04-29",6.83,6.94,6.65,6.7,156900.0],["2015-04-30",6.67,6.92,6.07,6.29,663700.0],["2015-05-01",6.08,6.2,5.51,5.65,1034300.0],["2015-05-04",5.62,5.98,5.56,5.68,385700.0],["2015-05-05",5.63,5.71,5.5,5.51,481900.0],["2015-05-06",5.51,5.82,5.51,5.7,349600.0],["2015-05-07",5.72,6.07,5.64,5.99,379800.0],["2015-05-08",6.1,6.48,6.01,6.38,530600.0],["2015-05-11",6.46,6.86,6.45,6.65,501000.0],["2015-05-12",6.63,6.7,6.34,6.51,507900.0],["2015-05-13",6.56,6.59,6.1,6.19,365300.0],["2015-05-14",6.18,6.18,5.81,6.02,416300.0],["2015-05-15",6.03,6.06,5.8,5.96,207400.0],["2015-05-18",5.9,6.28,5.85,6.26,296900.0],["2015-05-19",6.26,6.28,5.97,6.12,264700.0],["2015-05-20",6.12,6.42,6.05,6.21,400500.0],["2015-05-21",6.23,6.31,6.1,6.27,260200.0],["2015-05-22",6.28,6.28,6.11,6.22,230700.0],["2015-05-26",6.16,6.18,6.02,6.09,186800.0],["2015-05-27",6.1,6.3,6.04,6.3,134200.0],["2015-05-28",6.26,6.35,6.16,6.26,152600.0],["2015-05-29",6.23,6.53,6.2,6.37,292900.0],["2015-06-01",6.35,6.48,6.2,6.28,231500.0],["2015-06-02",6.23,6.47,6.1,6.31,207700.0],["2015-06-03",6.35,6.58,6.22,6.47,227400.0],["2015-06-04",6.39,6.45,6.17,6.31,236200.0],["2015-06-05",6.3,6.56,6.2,6.53,236200.0],["2015-06-08",6.53,6.63,6.43,6.6,181500.0],["2015-06-09",6.52,6.61,6.36,6.51,230000.0],["2015-06-10",6.53,6.68,6.39,6.48,235200.0],["2015-06-11",6.58,6.59,6.45,6.52,130400.0],["2015-06-12",6.49,6.56,6.34,6.47,154500.0],["2015-06-15",6.39,6.39,6.11,6.25,306200.0],["2015-06-16",6.22,6.36,6.18,6.27,132800.0],["2015-06-17",6.32,6.41,6.21,6.31,103200.0],["2015-06-18",6.33,6.66,6.3,6.45,253100.0],["2015-06-19",6.46,6.7,6.46,6.51,317000.0],["2015-06-22",6.54,6.75,6.52,6.69,216400.0],["2015-06-23",6.71,6.81,6.59,6.74,153600.0],["2015-06-24",6.72,6.75,6.54,6.61,118500.0],["2015-06-25",6.65,6.72,6.53,6.64,156700.0],["2015-06-26",6.63,6.66,6.43,6.6,915800.0],["2015-06-29",6.48,6.75,6.33,6.38,254500.0],["2015-06-30",6.47,6.75,6.39,6.72,192600.0],["2015-07-01",6.74,6.76,6.45,6.52,210500.0],["2015-07-02",6.53,6.55,6.31,6.35,367600.0],["2015-07-06",6.3,6.48,6.26,6.35,300300.0],["2015-07-07",6.39,6.41,6.14,6.28,244300.0],["2015-07-08",6.19,6.25,5.88,6.01,308300.0],["2015-07-09",6.13,6.3,6.04,6.08,192500.0],["2015-07-10",6.18,6.21,6.01,6.1,201400.0],["2015-07-13",6.16,6.28,6.1,6.21,376500.0],["2015-07-14",6.25,6.85,6.16,6.63,660200.0],["2015-07-15",6.84,6.87,6.62,6.64,656200.0],["2015-07-16",6.75,6.84,6.69,6.73,272800.0],["2015-07-17",6.71,6.79,6.58,6.7,253600.0],["2015-07-20",6.74,6.82,6.62,6.69,191300.0],["2015-07-21",6.7,6.73,6.46,6.6,215900.0],["2015-07-22",6.68,7.05,6.55,6.92,566000.0],["2015-07-23",6.96,7.3,6.91,7.17,666100.0],["2015-07-24",7.22,7.65,7.04,7.13,576900.0],["2015-07-27",7.14,7.24,6.96,7.19,391600.0],["2015-07-28",7.25,7.49,7.12,7.4,417200.0],["2015-07-29",7.45,7.45,6.96,7.06,311400.0],["2015-07-30",6.99,6.99,6.01,6.09,965200.0],["2015-07-31",6.15,6.42,5.9,6.39,448400.0],["2015-08-03",6.39,6.76,6.35,6.58,350100.0],["2015-08-04",6.65,6.82,6.59,6.78,294900.0],["2015-08-05",6.82,6.97,6.76,6.92,310000.0],["2015-08-06",6.9,7.06,6.71,7.0,666200.0],["2015-08-07",7.0,7.0,6.49,6.84,457500.0],["2015-08-10",6.87,7.12,6.52,6.9,405800.0],["2015-08-11",6.76,7.0,6.53,6.57,211800.0],["2015-08-12",6.52,6.82,6.35,6.78,233200.0],["2015-08-13",6.76,6.95,6.52,6.56,245000.0],["2015-08-14",6.53,6.67,6.32,6.45,243200.0],["2015-08-17",6.35,6.77,6.29,6.75,213800.0],["2015-08-18",6.7,6.77,6.51,6.56,178100.0],["2015-08-19",6.5,6.66,6.42,6.5,232000.0],["2015-08-20",6.42,6.63,6.33,6.39,353700.0],["2015-08-21",6.2,6.8,6.2,6.54,321900.0],["2015-08-24",6.41,6.72,6.29,6.35,370100.0],["2015-08-25",6.76,6.76,6.47,6.56,268400.0],["2015-08-26",6.72,6.74,6.48,6.73,266700.0],["2015-08-27",6.78,6.9,6.68,6.78,216900.0],["2015-08-28",6.69,7.13,6.69,7.0,272300.0],["2015-08-31",6.99,7.19,6.89,6.92,213300.0],["2015-09-01",6.8,7.12,6.73,6.86,242800.0],["2015-09-02",6.94,7.24,6.89,7.2,376100.0],["2015-09-03",7.25,7.25,6.95,7.04,255300.0],["2015-09-04",6.92,7.25,6.92,7.2,149900.0],["2015-09-08",7.34,7.76,7.3,7.38,544600.0],["2015-09-09",7.47,7.54,7.07,7.15,196200.0],["2015-09-10",7.15,7.45,7.07,7.39,265400.0],["2015-09-11",7.32,7.39,7.22,7.31,361800.0],["2015-09-14",7.34,7.45,7.12,7.25,260500.0],["2015-09-15",7.25,7.89,7.22,7.76,542300.0],["2015-09-16",7.76,7.84,7.55,7.71,172600.0],["2015-09-17",7.67,7.95,7.64,7.79,238800.0],["2015-09-18",7.67,7.85,7.43,7.51,422200.0],["2015-09-21",7.59,7.76,7.16,7.29,247700.0],["2015-09-22",7.19,7.19,6.94,7.1,294600.0],["2015-09-23",7.14,7.39,6.96,7.26,250800.0],["2015-09-24",7.22,7.48,7.18,7.48,345200.0],["2015-09-25",7.6,7.6,6.62,6.76,387200.0],["2015-09-28",6.69,6.7,6.39,6.52,406000.0],["2015-09-29",6.52,6.85,6.39,6.47,431100.0],["2015-09-30",6.54,6.75,6.41,6.69,532800.0],["2015-10-01",6.68,6.88,6.55,6.85,292400.0],["2015-10-02",6.74,7.01,6.7,6.96,167600.0],["2015-10-05",7.04,7.17,6.86,7.05,297000.0],["2015-10-06",7.02,7.06,6.5,6.81,198600.0],["2015-10-07",6.86,7.11,6.62,7.03,289600.0],["2015-10-08",6.99,7.03,6.76,6.98,285400.0],["2015-10-09",7.01,7.01,6.91,7.0,296100.0],["2015-10-12",7.03,7.03,6.83,6.93,285600.0],["2015-10-13",6.86,7.02,6.57,6.6,282400.0],["2015-10-14",6.64,6.87,6.58,6.65,251500.0],["2015-10-15",6.65,7.01,6.63,6.99,245300.0],["2015-10-16",7.02,7.11,6.87,6.99,486700.0],["2015-10-19",6.97,7.31,6.78,6.94,363100.0],["2015-10-20",6.97,6.98,6.68,6.73,321600.0],["2015-10-21",6.78,6.87,6.44,6.71,355200.0],["2015-10-22",6.77,6.89,6.5,6.71,281500.0],["2015-10-23",6.67,6.87,6.65,6.84,200800.0],["2015-10-26",6.86,6.99,6.72,6.89,168700.0],["2015-10-27",7.36,7.68,6.99,7.02,3443800.0],["2015-10-28",7.05,7.61,7.05,7.6,883500.0],["2015-10-29",7.52,9.23,7.5,8.86,2209400.0],["2015-10-30",8.76,8.85,8.03,8.61,1004200.0],["2015-11-02",8.66,10.5,8.66,10.33,1433600.0],["2015-11-03",10.3,10.72,10.12,10.47,1058300.0],["2015-11-04",10.43,10.7,10.17,10.56,718900.0],["2015-11-05",10.61,10.75,10.34,10.36,515600.0],["2015-11-06",10.41,10.92,10.18,10.82,753500.0],["2015-11-09",11.15,12.5,11.14,12.29,1893200.0],["2015-11-10",12.3,12.3,11.46,11.93,851000.0],["2015-11-11",12.01,12.02,11.7,11.83,508400.0],["2015-11-12",11.79,11.79,10.83,10.93,721300.0],["2015-11-13",10.86,11.61,10.74,11.31,591800.0],["2015-11-16",11.22,11.22,10.67,10.76,387900.0],["2015-11-17",10.93,11.22,10.77,10.98,553400.0],["2015-11-18",11.0,11.69,10.85,11.63,655200.0],["2015-11-19",11.63,11.78,11.15,11.18,346400.0],["2015-11-20",11.26,11.33,10.83,11.19,481800.0],["2015-11-23",11.22,12.09,11.1,12.01,946900.0],["2015-11-24",11.91,12.2,11.27,12.11,835400.0],["2015-11-25",12.15,12.28,11.69,11.71,565900.0],["2015-11-27",11.7,12.12,11.7,12.02,193500.0],["2015-11-30",11.92,11.98,11.58,11.82,398900.0],["2015-12-01",11.96,12.0,11.51,11.9,362500.0],["2015-12-02",11.86,13.0,11.81,12.95,1817400.0],["2015-12-03",13.15,13.18,10.54,11.35,1664800.0],["2015-12-04",10.83,11.39,10.81,11.29,373200.0],["2015-12-07",11.29,11.33,10.8,11.06,372800.0],["2015-12-08",10.99,11.87,10.9,11.76,469900.0],["2015-12-09",11.68,11.72,10.98,11.09,323200.0],["2015-12-10",11.13,11.62,11.07,11.61,368300.0],["2015-12-11",11.26,11.65,11.25,11.43,434200.0],["2015-12-14",11.41,11.48,10.87,11.15,551600.0],["2015-12-15",11.31,11.38,11.05,11.31,420200.0],["2015-12-16",11.8,11.99,11.44,11.65,377600.0],["2015-12-17",11.67,11.76,11.28,11.49,262100.0],["2015-12-18",11.41,11.61,10.91,10.91,1495900.0],["2015-12-21",10.98,11.2,10.56,10.76,551800.0],["2015-12-22",10.87,10.94,10.34,10.64,282200.0],["2015-12-23",10.73,10.91,10.6,10.83,145700.0],["2015-12-24",10.84,10.95,10.69,10.75,153200.0],["2015-12-28",10.63,10.93,10.34,10.36,318900.0],["2015-12-29",10.47,10.58,10.29,10.47,257600.0],["2015-12-30",10.42,10.57,10.32,10.51,271300.0],["2015-12-31",10.49,10.64,10.26,10.46,600200.0],["2016-01-04",10.22,10.34,9.85,10.0,403000.0],["2016-01-05",10.09,10.71,9.95,10.6,540300.0],["2016-01-06",10.44,10.44,9.86,9.94,375200.0],["2016-01-07",9.77,10.1,9.55,9.82,445900.0],["2016-01-08",9.85,10.06,9.41,9.47,351900.0],["2016-01-11",9.57,9.57,8.71,8.96,480100.0],["2016-01-12",8.99,9.66,8.99,9.63,710800.0],["2016-01-13",9.65,9.74,8.73,8.82,557800.0],["2016-01-14",8.92,9.0,8.29,8.79,515800.0],["2016-01-15",8.54,8.75,8.26,8.72,409900.0],["2016-01-19",8.85,9.0,7.88,8.16,536000.0],["2016-01-20",7.97,8.14,7.32,8.08,832500.0],["2016-01-21",8.1,8.32,7.79,8.06,384500.0],["2016-01-22",8.15,8.28,7.83,7.98,300100.0],["2016-01-25",7.94,8.22,7.8,8.11,301900.0],["2016-01-26",8.13,8.18,7.71,8.01,287900.0],["2016-01-27",7.98,8.1,7.72,7.8,261300.0],["2016-01-28",7.85,7.85,7.28,7.3,338400.0],["2016-01-29",7.29,7.7,7.22,7.7,398000.0],["2016-02-01",7.61,7.72,7.42,7.56,347700.0],["2016-02-02",7.46,7.59,7.31,7.49,369000.0],["2016-02-03",7.53,7.59,6.89,7.22,609300.0],["2016-02-04",7.17,7.49,7.05,7.24,348100.0],["2016-02-05",7.19,7.38,6.9,6.91,440200.0],["2016-02-08",6.86,6.94,6.37,6.48,528400.0],["2016-02-09",6.38,6.79,6.29,6.59,447800.0],["2016-02-10",6.62,7.04,6.47,7.0,588700.0],["2016-02-11",6.85,7.0,6.59,6.85,285700.0],["2016-02-12",6.92,7.03,6.66,7.02,359100.0],["2016-02-16",7.12,7.21,6.83,7.06,387900.0],["2016-02-17",7.21,7.21,6.54,6.79,770100.0],["2016-02-18",6.82,6.99,6.41,6.51,611800.0],["2016-02-19",6.47,6.85,6.39,6.77,288000.0],["2016-02-22",6.84,7.0,6.72,6.74,383600.0],["2016-02-23",6.71,6.82,6.54,6.67,499400.0],["2016-02-24",6.58,6.76,6.49,6.66,410000.0],["2016-02-25",6.66,6.72,6.39,6.61,316600.0],["2016-02-26",6.65,6.87,6.55,6.85,466700.0],["2016-02-29",6.81,7.01,6.25,6.3,571700.0],["2016-03-01",6.32,6.61,6.13,6.39,476800.0],["2016-03-02",6.35,6.62,6.17,6.55,265700.0],["2016-03-03",6.58,6.86,6.39,6.5,364900.0],["2016-03-04",6.52,6.55,6.12,6.27,620400.0],["2016-03-07",6.23,6.68,6.15,6.58,255100.0],["2016-03-08",6.56,6.78,6.29,6.4,387500.0],["2016-03-09",6.4,6.61,6.05,6.32,304900.0],["2016-03-10",6.36,6.47,6.06,6.24,375200.0],["2016-03-11",6.32,6.38,6.08,6.36,239800.0],["2016-03-14",6.33,6.53,6.3,6.36,265700.0],["2016-03-15",6.3,6.31,6.06,6.25,439400.0],["2016-03-16",6.19,6.32,6.04,6.17,355200.0],["2016-03-17",6.17,6.28,6.07,6.19,404300.0],["2016-03-18",6.1,6.5,6.0,6.21,1165300.0],["2016-03-21",6.19,6.67,6.14,6.54,347900.0],["2016-03-22",6.54,6.83,6.42,6.71,286600.0],["2016-03-23",6.68,6.83,6.27,6.53,396800.0],["2016-03-24",6.47,6.69,6.36,6.66,244500.0],["2016-03-28",6.65,6.71,6.31,6.52,286600.0],["2016-03-29",6.53,6.97,6.37,6.83,306500.0],["2016-03-30",6.8,7.0,6.54,6.73,316200.0],["2016-03-31",6.79,7.23,6.71,7.05,587500.0],["2016-04-01",6.99,7.24,6.92,7.19,169100.0],["2016-04-04",7.29,7.76,7.29,7.53,332300.0],["2016-04-05",7.52,7.59,7.16,7.18,258300.0],["2016-04-06",7.14,7.87,7.13,7.71,289800.0],["2016-04-07",7.7,7.91,7.5,7.8,239900.0],["2016-04-08",7.93,7.93,7.64,7.71,207100.0],["2016-04-11",7.7,7.8,7.62,7.76,230300.0],["2016-04-12",7.89,7.89,7.64,7.79,196500.0],["2016-04-13",7.84,8.01,7.71,7.96,175800.0],["2016-04-14",7.97,8.13,7.86,7.97,131300.0],["2016-04-15",7.91,8.07,7.84,8.0,175200.0],["2016-04-18",7.96,8.3,7.86,8.21,237100.0],["2016-04-19",8.23,8.26,8.1,8.17,214600.0],["2016-04-20",8.17,8.45,8.0,8.39,308300.0],["2016-04-21",8.35,8.47,8.21,8.36,255200.0],["2016-04-22",8.34,8.58,8.28,8.53,293200.0],["2016-04-25",8.49,8.64,8.38,8.44,133400.0],["2016-04-26",8.44,8.44,8.02,8.1,259700.0],["2016-04-27",8.17,8.17,7.72,7.88,356400.0],["2016-04-28",7.93,8.52,7.82,8.26,327200.0],["2016-04-29",8.23,8.33,7.99,8.14,258300.0],["2016-05-02",8.12,8.48,8.04,8.48,223500.0],["2016-05-03",8.4,8.52,8.28,8.4,234400.0],["2016-05-04",8.37,8.4,8.07,8.16,356600.0],["2016-05-05",8.18,8.18,7.99,8.08,264900.0],["2016-05-06",8.01,8.22,7.9,8.04,255000.0],["2016-05-09",8.0,8.28,7.88,8.1,331400.0],["2016-05-10",8.16,8.16,7.83,8.1,301100.0],["2016-05-11",8.09,8.09,7.49,7.61,937700.0],["2016-05-12",7.6,7.67,7.18,7.31,436900.0],["2016-05-13",7.3,7.63,7.29,7.5,134500.0],["2016-05-16",7.52,7.76,7.43,7.67,211000.0],["2016-05-17",7.65,7.94,7.39,7.39,289100.0],["2016-05-18",7.36,7.67,7.36,7.61,190000.0],["2016-05-19",7.57,7.73,7.32,7.54,203600.0],["2016-05-20",7.57,7.71,7.42,7.65,177600.0],["2016-05-23",7.64,7.98,7.64,7.74,262100.0],["2016-05-24",7.81,8.13,7.75,8.12,274300.0],["2016-05-25",8.11,8.44,8.01,8.21,295300.0],["2016-05-26",8.2,8.27,7.97,8.08,372200.0],["2016-05-27",8.08,8.15,7.94,8.11,166400.0],["2016-05-31",8.16,8.27,8.02,8.15,260800.0],["2016-06-01",8.1,8.3,8.1,8.23,142100.0],["2016-06-02",8.22,8.4,8.14,8.4,236400.0],["2016-06-03",8.28,8.39,8.15,8.21,342500.0],["2016-06-06",8.19,8.4,8.09,8.33,127900.0],["2016-06-07",8.27,8.36,8.15,8.28,191900.0],["2016-06-08",8.0,8.47,8.0,8.4,300300.0],["2016-06-09",8.32,8.49,8.25,8.3,208900.0],["2016-06-10",8.17,8.43,8.09,8.21,138900.0],["2016-06-13",8.13,8.22,7.95,8.1,304100.0],["2016-06-14",8.1,8.42,7.98,8.41,367200.0],["2016-06-15",8.32,9.07,8.26,8.98,614500.0],["2016-06-16",8.84,9.22,8.84,9.18,550500.0],["2016-06-17",9.25,9.37,9.03,9.2,969800.0],["2016-06-20",9.21,9.28,8.91,8.94,271100.0],["2016-06-21",9.03,9.03,8.79,8.92,381700.0],["2016-06-22",8.95,8.95,8.57,8.74,262800.0],["2016-06-23",8.81,9.03,8.59,8.99,222100.0],["2016-06-24",8.49,9.34,8.06,9.04,1075000.0],["2016-06-27",8.99,9.06,8.89,9.02,418700.0],["2016-06-28",9.09,9.39,8.97,9.27,518900.0],["2016-06-29",9.4,9.62,9.13,9.41,567500.0],["2016-06-30",9.37,10.13,9.35,9.49,815500.0],["2016-07-01",9.46,9.9,9.41,9.66,480900.0],["2016-07-05",9.66,9.91,9.52,9.81,314800.0],["2016-07-06",9.79,10.16,9.79,10.07,383600.0],["2016-07-07",10.12,10.2,9.92,10.15,284100.0],["2016-07-08",10.16,10.4,10.1,10.33,276300.0],["2016-07-11",10.35,10.35,10.03,10.09,344400.0],["2016-07-12",10.12,10.18,9.87,9.91,401700.0],["2016-07-13",10.0,10.26,9.81,9.87,551600.0],["2016-07-14",9.91,10.05,9.62,9.7,292700.0],["2016-07-15",9.77,9.9,9.67,9.89,184500.0],["2016-07-18",9.92,9.94,9.72,9.76,272000.0],["2016-07-19",9.76,9.82,9.49,9.55,247900.0],["2016-07-20",9.56,9.92,9.27,9.74,223500.0],["2016-07-21",9.8,10.02,9.8,9.96,234200.0],["2016-07-22",9.94,10.01,9.81,9.85,147600.0],["2016-07-25",9.85,9.91,9.67,9.88,199300.0],["2016-07-26",9.84,9.97,9.75,9.89,256000.0],["2016-07-27",9.97,10.54,9.97,10.36,397000.0],["2016-07-28",10.38,10.52,9.91,9.95,363300.0],["2016-07-29",10.01,11.16,9.86,11.12,837900.0],["2016-08-01",11.12,11.62,11.12,11.49,371800.0],["2016-08-02",11.46,11.85,11.39,11.69,426300.0],["2016-08-03",11.65,12.14,11.58,12.1,319100.0],["2016-08-04",12.16,12.16,11.85,11.86,187800.0],["2016-08-05",11.86,12.15,11.8,12.12,261900.0],["2016-08-08",12.17,12.19,11.89,12.0,290400.0],["2016-08-09",11.97,12.38,11.97,12.26,243700.0],["2016-08-10",12.21,12.24,11.99,12.11,363300.0],["2016-08-11",12.12,12.3,11.93,12.17,199000.0],["2016-08-12",12.11,12.31,12.02,12.15,239800.0],["2016-08-15",12.11,12.37,11.91,12.15,178300.0],["2016-08-16",12.07,12.14,11.89,11.94,299400.0],["2016-08-17",11.99,12.06,11.81,11.87,182200.0],["2016-08-18",11.88,11.95,11.7,11.9,146000.0],["2016-08-19",11.9,12.0,11.76,11.77,180500.0],["2016-08-22",11.82,12.33,11.45,12.17,218800.0],["2016-08-23",12.2,12.42,12.12,12.13,175000.0],["2016-08-24",12.11,12.33,11.88,11.9,362400.0],["2016-08-25",11.88,12.25,11.88,12.1,172200.0],["2016-08-26",12.12,12.28,12.0,12.23,170300.0],["2016-08-29",12.19,12.29,12.07,12.19,367900.0],["2016-08-30",12.19,12.19,12.0,12.09,224700.0],["2016-08-31",12.1,12.15,11.94,12.07,237300.0],["2016-09-01",12.51,12.98,10.05,10.5,2728100.0],["2016-09-02",10.36,10.75,10.32,10.36,410200.0],["2016-09-06",10.4,10.43,10.14,10.2,266600.0],["2016-09-07",10.2,10.28,9.58,9.59,658500.0],["2016-09-08",9.64,9.64,9.41,9.45,395600.0],["2016-09-09",9.34,9.35,8.93,9.09,865700.0],["2016-09-12",9.07,9.26,9.05,9.22,413600.0],["2016-09-13",9.28,9.28,8.84,8.94,370600.0],["2016-09-14",9.01,9.26,8.89,8.92,260700.0],["2016-09-15",8.95,9.05,8.72,8.77,278400.0],["2016-09-16",8.77,8.77,8.53,8.64,834400.0],["2016-09-19",8.64,8.86,8.51,8.55,260900.0],["2016-09-20",8.64,8.88,8.52,8.82,304100.0],["2016-09-21",8.87,8.92,8.57,8.85,233100.0],["2016-09-22",8.9,9.08,8.8,8.83,228700.0],["2016-09-23",8.84,9.0,8.69,8.76,279800.0],["2016-09-26",8.8,8.81,8.69,8.73,228800.0],["2016-09-27",8.77,9.0,8.75,8.9,311400.0],["2016-09-28",8.93,9.0,8.81,8.9,404900.0],["2016-09-29",9.0,9.0,8.72,8.95,595800.0],["2016-09-30",8.98,9.35,8.86,9.18,689800.0],["2016-10-03",9.21,9.3,9.0,9.14,366800.0],["2016-10-04",9.12,9.35,9.02,9.06,193800.0],["2016-10-05",9.12,9.45,9.06,9.36,339500.0],["2016-10-06",9.4,9.55,9.14,9.35,288300.0],["2016-10-07",9.33,9.54,9.17,9.46,307300.0],["2016-10-10",9.48,9.77,9.48,9.65,234000.0],["2016-10-11",9.63,9.72,9.3,9.43,292600.0],["2016-10-12",9.44,9.6,9.14,9.23,282500.0],["2016-10-13",9.18,9.46,9.18,9.27,187000.0],["2016-10-14",9.29,9.29,9.04,9.14,278700.0],["2016-10-17",9.17,9.28,9.0,9.09,265200.0],["2016-10-18",9.18,9.36,9.1,9.25,156600.0],["2016-10-19",9.21,9.35,9.0,9.15,232800.0],["2016-10-20",9.16,9.39,9.02,9.31,167500.0],["2016-10-21",9.24,9.28,9.03,9.19,132800.0],["2016-10-24",9.22,9.24,9.1,9.11,223300.0],["2016-10-25",9.11,9.12,8.96,9.01,279900.0],["2016-10-26",8.95,9.03,8.88,8.91,217800.0],["2016-10-27",8.96,9.02,8.77,8.83,320600.0],["2016-10-28",9.75,10.95,9.04,9.74,1386700.0],["2016-10-31",9.7,9.9,9.5,9.7,319800.0],["2016-11-01",9.65,9.95,9.35,9.5,245600.0],["2016-11-02",9.3,9.4,9.0,9.0,287200.0],["2016-11-03",9.1,9.3,8.85,8.95,447700.0],["2016-11-04",8.9,9.5,8.9,9.45,241200.0],["2016-11-07",9.55,10.0,9.5,10.0,242800.0],["2016-11-08",10.0,10.2,9.82,10.15,187900.0],["2016-11-09",10.2,10.85,10.15,10.85,705700.0],["2016-11-10",10.85,11.2,10.3,10.4,443000.0],["2016-11-11",10.45,11.25,10.35,11.2,364600.0],["2016-11-14",11.3,11.45,11.05,11.25,438900.0],["2016-11-15",11.2,11.35,10.9,11.1,300100.0],["2016-11-16",11.15,11.7,11.0,11.15,219200.0],["2016-11-17",11.2,11.2,10.8,11.1,240200.0],["2016-11-18",11.2,11.55,10.95,11.1,237000.0],["2016-11-21",11.15,11.25,11.05,11.25,137900.0],["2016-11-22",11.2,11.35,10.95,11.3,225800.0],["2016-11-23",11.25,11.85,11.1,11.8,361700.0],["2016-11-25",11.8,12.55,11.63,12.45,197600.0],["2016-11-28",12.45,12.5,11.95,12.35,272500.0],["2016-11-29",12.45,12.52,12.2,12.35,108700.0],["2016-11-30",12.25,12.45,11.7,12.0,222300.0],["2016-12-01",11.95,11.95,11.2,11.2,442400.0],["2016-12-02",11.2,11.58,11.0,11.15,348000.0],["2016-12-05",11.25,11.75,11.1,11.25,320300.0],["2016-12-06",11.25,11.35,10.87,11.3,246500.0],["2016-12-07",11.15,11.5,10.95,11.2,284800.0],["2016-12-08",11.2,11.38,10.75,11.3,269400.0],["2016-12-09",11.35,11.65,11.15,11.25,216000.0],["2016-12-12",11.15,11.35,10.95,11.25,336300.0],["2016-12-13",11.35,11.35,10.95,11.0,228900.0],["2016-12-14",11.0,11.5,10.95,11.25,239000.0],["2016-12-15",11.25,11.7,11.1,11.55,310400.0],["2016-12-16",11.65,12.4,11.4,12.15,2138700.0],["2016-12-19",12.1,12.63,11.95,12.0,363400.0],["2016-12-20",12.05,12.45,12.05,12.1,149300.0],["2016-12-21",12.1,12.15,11.95,11.95,140200.0],["2016-12-22",11.9,12.05,11.68,11.8,160000.0],["2016-12-23",11.8,12.48,11.8,12.4,206000.0],["2016-12-27",12.5,12.75,12.25,12.35,288500.0],["2016-12-28",12.35,12.7,12.2,12.35,420000.0],["2016-12-29",12.4,12.7,12.4,12.55,236600.0],["2016-12-30",12.6,12.6,11.89,12.15,318900.0],["2017-01-03",12.3,12.64,12.05,12.4,224000.0],["2017-01-04",12.55,13.45,12.4,13.05,490500.0],["2017-01-05",13.1,13.2,12.6,12.7,432800.0],["2017-01-06",12.7,13.2,12.45,13.0,330600.0],["2017-01-09",13.15,13.2,12.83,13.05,417100.0],["2017-01-10",13.0,13.15,12.3,12.65,378600.0],["2017-01-11",12.6,12.71,11.81,12.0,387400.0],["2017-01-12",11.95,12.15,11.6,11.75,165800.0],["2017-01-13",11.9,12.25,11.77,11.85,195300.0],["2017-01-17",11.75,11.75,10.98,11.0,324800.0],["2017-01-18",11.05,11.2,10.8,11.0,216900.0],["2017-01-19",10.9,11.1,10.55,10.6,237400.0],["2017-01-20",10.65,10.75,10.4,10.6,202000.0],["2017-01-23",10.6,10.7,10.38,10.4,157700.0],["2017-01-24",10.45,10.75,10.3,10.6,199700.0],["2017-01-25",10.55,10.8,10.3,10.4,158500.0],["2017-01-26",10.35,10.55,10.1,10.2,186700.0],["2017-01-27",10.3,10.75,10.3,10.65,139600.0],["2017-01-30",10.65,10.65,10.05,10.05,165100.0],["2017-01-31",10.0,10.48,9.8,10.45,164100.0],["2017-02-01",10.55,10.6,10.23,10.4,161700.0],["2017-02-02",10.95,11.15,10.65,10.95,587700.0],["2017-02-03",11.05,11.25,10.9,11.25,207800.0],["2017-02-06",12.05,12.05,11.4,11.65,610100.0],["2017-02-07",11.65,11.88,11.6,11.7,285300.0],["2017-02-08",11.6,11.65,11.3,11.4,229700.0],["2017-02-09",11.4,11.7,11.15,11.45,386800.0],["2017-02-10",11.45,11.6,11.05,11.25,186600.0],["2017-02-13",11.45,11.62,11.25,11.35,209300.0],["2017-02-14",11.4,11.4,10.95,11.35,196200.0],["2017-02-15",11.4,11.48,11.1,11.45,206100.0],["2017-02-16",11.55,11.6,10.8,11.3,340300.0],["2017-02-17",11.9,11.94,10.55,11.25,354200.0],["2017-02-21",11.25,11.3,10.3,10.4,393000.0],["2017-02-22",10.35,10.8,10.2,10.55,277000.0],["2017-02-23",10.5,10.5,10.15,10.15,200600.0],["2017-02-24",10.1,10.3,10.05,10.2,192000.0],["2017-02-27",10.2,10.9,10.2,10.85,248400.0],["2017-02-28",10.85,10.85,10.53,10.6,202400.0],["2017-03-01",10.7,11.2,10.6,11.05,315200.0],["2017-03-02",11.05,11.45,10.8,11.15,183800.0],["2017-03-03",11.2,11.55,10.95,11.55,295100.0],["2017-03-06",11.45,11.95,11.35,11.85,520300.0],["2017-03-07",11.75,11.95,11.35,11.5,319900.0],["2017-03-08",11.85,12.55,11.85,12.35,1131800.0],["2017-03-09",12.4,13.0,12.4,12.9,613500.0],["2017-03-10",13.0,13.2,12.75,13.0,477300.0],["2017-03-13",13.05,13.15,12.81,13.0,343200.0],["2017-03-14",12.85,13.05,12.4,13.0,258600.0],["2017-03-15",13.1,13.7,12.95,13.65,685500.0],["2017-03-16",13.65,13.7,13.25,13.35,278400.0],["2017-03-17",13.2,13.45,12.15,12.4,878800.0],["2017-03-20",12.45,12.6,12.23,12.5,365400.0],["2017-03-21",12.55,12.68,11.8,12.2,438100.0],["2017-03-22",12.25,12.85,12.2,12.8,422000.0],["2017-03-23",12.75,13.0,12.45,12.55,281000.0],["2017-03-24",12.6,13.2,12.5,12.6,413100.0],["2017-03-27",12.45,12.73,12.4,12.7,446100.0],["2017-03-28",12.65,12.86,12.45,12.5,298800.0],["2017-03-29",12.55,12.8,12.43,12.55,323000.0],["2017-03-30",12.6,13.0,12.5,12.8,437700.0],["2017-03-31",12.85,13.0,12.7,12.85,294800.0],["2017-04-03",13.05,13.05,12.4,12.45,235300.0],["2017-04-04",12.4,12.4,11.6,11.8,450200.0],["2017-04-05",11.85,12.15,11.0,11.2,501400.0],["2017-04-06",11.2,11.45,11.0,11.45,289400.0],["2017-04-07",11.4,11.5,11.2,11.43,308000.0],["2017-04-10",11.45,11.66,11.25,11.3,219100.0],["2017-04-11",11.25,11.5,11.03,11.4,235300.0],["2017-04-12",11.4,11.75,11.2,11.7,317100.0],["2017-04-13",11.55,11.85,11.55,11.6,174800.0],["2017-04-17",11.65,11.8,11.55,11.75,194000.0],["2017-04-18",12.6,13.4,12.6,12.95,1500500.0],["2017-04-19",13.0,13.4,12.8,13.18,1095700.0],["2017-04-20",13.25,13.7,13.2,13.55,944500.0],["2017-04-21",13.6,14.35,13.4,14.25,6550400.0],["2017-04-24",14.45,15.9,14.3,15.55,1970800.0],["2017-04-25",15.5,16.0,15.25,15.95,1152700.0],["2017-04-26",15.95,16.9,15.76,16.9,1324800.0],["2017-04-27",16.95,17.2,16.45,17.0,1044600.0],["2017-04-28",15.95,16.6,15.0,16.4,1114400.0],["2017-05-01",16.35,16.7,15.3,15.4,767200.0],["2017-05-02",15.4,15.9,15.21,15.6,949600.0],["2017-05-03",15.55,15.75,15.25,15.7,471000.0],["2017-05-04",15.7,15.95,15.45,15.75,494400.0],["2017-05-05",15.85,15.9,15.25,15.4,482800.0],["2017-05-08",15.4,15.8,15.26,15.65,383000.0],["2017-05-09",13.85,14.5,13.85,14.3,4730500.0],["2017-05-10",14.35,14.4,14.13,14.2,544800.0],["2017-05-11",14.15,14.6,14.1,14.2,668200.0],["2017-05-12",14.4,14.45,14.2,14.4,596800.0],["2017-05-15",14.45,14.5,14.25,14.35,439600.0],["2017-05-16",14.35,14.5,14.18,14.35,540800.0],["2017-05-17",14.15,14.33,13.98,14.15,634200.0],["2017-05-18",14.15,14.38,13.9,14.25,533900.0],["2017-05-19",14.25,14.6,14.05,14.2,705100.0],["2017-05-22",14.2,14.35,14.05,14.25,548800.0],["2017-05-23",14.25,14.25,13.7,14.0,457600.0],["2017-05-24",14.0,14.2,13.83,14.05,388000.0],["2017-05-25",14.1,14.2,13.7,14.05,425000.0],["2017-05-26",14.05,14.3,13.95,14.1,574400.0],["2017-05-30",14.05,14.15,13.3,13.55,690100.0],["2017-05-31",13.5,13.7,13.2,13.55,1532900.0],["2017-06-01",13.55,14.0,13.4,13.95,542000.0],["2017-06-02",14.0,14.5,13.85,14.25,1198400.0],["2017-06-05",14.35,14.35,14.0,14.15,277400.0],["2017-06-06",14.15,14.35,14.05,14.3,414500.0],["2017-06-07",14.35,14.4,13.95,14.1,355600.0],["2017-06-08",14.1,14.33,13.95,14.25,386800.0],["2017-06-09",14.15,14.3,13.65,13.95,584700.0],["2017-06-12",14.05,14.15,13.55,13.8,448400.0],["2017-06-13",13.9,14.0,13.65,13.75,273500.0],["2017-06-14",13.75,14.45,13.6,14.1,354200.0],["2017-06-15",13.95,14.08,13.6,13.75,362500.0],["2017-06-16",13.65,13.73,13.17,13.6,1532300.0],["2017-06-19",13.65,14.15,13.65,14.05,351400.0],["2017-06-20",14.1,14.6,13.95,14.0,364100.0],["2017-06-21",14.0,14.25,13.75,14.25,634600.0],["2017-06-22",14.35,14.65,14.2,14.45,533200.0],["2017-06-23",14.4,14.65,14.2,14.45,1187000.0],["2017-06-26",14.45,14.6,13.85,13.9,518800.0],["2017-06-27",13.9,13.95,13.3,13.35,602900.0],["2017-06-28",13.4,13.53,12.95,13.2,837900.0],["2017-06-29",13.1,13.15,12.45,12.55,759100.0],["2017-06-30",12.5,12.75,12.0,12.1,587000.0],["2017-07-03",12.15,12.4,12.03,12.4,188000.0],["2017-07-05",12.35,13.15,12.35,13.05,492100.0],["2017-07-06",12.95,13.0,12.6,12.75,410500.0],["2017-07-07",12.85,13.0,12.75,12.8,220800.0],["2017-07-10",12.75,12.8,12.45,12.75,291600.0],["2017-07-11",12.65,13.15,12.65,13.1,448200.0],["2017-07-12",13.2,13.53,13.2,13.45,333000.0],["2017-07-13",13.5,13.88,13.05,13.7,306400.0],["2017-07-14",13.75,13.93,13.54,13.85,235600.0],["2017-07-17",13.8,14.08,13.65,13.9,357200.0],["2017-07-18",13.8,13.93,13.58,13.7,492200.0],["2017-07-19",13.75,13.9,13.5,13.75,391500.0],["2017-07-20",13.7,14.05,13.65,13.85,480200.0],["2017-07-21",14.0,14.5,13.85,14.5,347500.0],["2017-07-24",14.5,14.6,14.1,14.4,326500.0],["2017-07-25",14.45,14.58,14.15,14.35,458800.0],["2017-07-26",14.35,14.48,14.2,14.25,210200.0],["2017-07-27",14.25,14.45,13.9,13.9,416500.0],["2017-07-28",13.85,14.2,13.65,14.2,189000.0],["2017-07-31",14.4,15.0,14.05,14.05,498100.0],["2017-08-01",14.2,14.45,13.55,14.3,445700.0],["2017-08-02",14.45,15.0,14.2,15.0,468000.0],["2017-08-03",14.95,14.98,13.08,13.5,911700.0],["2017-08-04",13.5,13.7,13.0,13.18,404400.0],["2017-08-07",13.15,13.3,12.58,12.7,675200.0],["2017-08-08",12.7,12.75,12.35,12.5,397500.0],["2017-08-09",12.4,12.45,12.15,12.4,423500.0],["2017-08-10",12.35,12.35,11.9,12.0,735200.0],["2017-08-11",12.05,12.28,11.78,12.15,629900.0],["2017-08-14",12.2,12.85,12.16,12.85,506600.0],["2017-08-15",12.8,12.93,12.4,12.5,468400.0],["2017-08-16",12.65,12.75,12.35,12.45,621200.0],["2017-08-17",12.4,12.8,12.25,12.45,508500.0],["2017-08-18",12.35,12.7,12.3,12.5,931000.0],["2017-08-21",12.45,12.6,12.1,12.55,379300.0],["2017-08-22",12.6,12.75,12.45,12.55,719300.0],["2017-08-23",12.45,12.8,12.4,12.5,334700.0],["2017-08-24",12.55,12.85,12.4,12.75,359100.0],["2017-08-25",12.8,13.0,12.67,12.9,246700.0],["2017-08-28",13.0,13.45,13.0,13.45,458000.0],["2017-08-29",13.25,14.25,13.25,14.2,635600.0],["2017-08-30",14.25,14.7,14.05,14.5,484500.0],["2017-08-31",14.5,15.33,14.5,14.85,785600.0],["2017-09-01",15.28,15.28,14.55,14.75,307300.0],["2017-09-05",14.8,15.0,14.55,14.8,365000.0],["2017-09-06",14.85,15.05,14.0,14.1,479700.0],["2017-09-07",14.2,14.6,13.95,14.45,214700.0],["2017-09-08",14.4,14.95,14.4,14.7,196200.0],["2017-09-11",14.8,14.9,14.45,14.7,384000.0],["2017-09-12",14.75,14.75,14.0,14.45,434400.0],["2017-09-13",14.5,14.5,13.95,13.95,299500.0],["2017-09-14",14.0,14.05,13.45,13.65,270400.0],["2017-09-15",13.7,14.45,13.35,14.15,946000.0],["2017-09-18",14.1,14.58,13.95,14.25,399800.0],["2017-09-19",14.25,14.38,14.03,14.3,226900.0],["2017-09-20",14.25,14.4,14.15,14.25,203000.0],["2017-09-21",14.3,14.78,14.13,14.2,328300.0],["2017-09-22",14.15,14.55,14.07,14.3,430600.0],["2017-09-25",14.3,14.7,14.15,14.5,340800.0],["2017-09-26",14.6,14.65,14.05,14.25,644900.0],["2017-09-27",14.3,14.65,14.25,14.45,452100.0],["2017-09-28",14.45,14.7,14.25,14.45,367100.0],["2017-09-29",14.4,14.65,14.15,14.5,480200.0],["2017-10-02",14.65,15.05,14.35,14.9,1323200.0],["2017-10-03",15.0,15.4,14.85,15.15,683800.0],["2017-10-04",15.05,15.6,15.0,15.55,322300.0],["2017-10-05",15.7,15.8,15.35,15.45,280100.0],["2017-10-06",15.95,15.95,15.2,15.5,318700.0],["2017-10-09",15.6,15.65,15.25,15.4,346100.0],["2017-10-10",15.4,15.6,15.15,15.45,317900.0],["2017-10-11",15.45,15.7,15.1,15.6,460200.0],["2017-10-12",15.55,15.8,15.3,15.65,364500.0],["2017-10-13",15.7,15.85,15.35,15.45,314800.0],["2017-10-16",15.45,15.75,15.3,15.4,461700.0],["2017-10-17",15.4,15.65,15.25,15.5,292700.0],["2017-10-18",15.55,15.6,15.28,15.35,226000.0],["2017-10-19",15.3,15.43,14.65,14.8,453400.0],["2017-10-20",14.9,15.05,14.5,14.65,401800.0],["2017-10-23",14.7,14.78,14.3,14.45,339000.0],["2017-10-24",14.45,14.5,13.45,13.5,614600.0],["2017-10-25",13.45,13.5,12.65,13.35,545900.0],["2017-10-26",13.35,13.35,12.55,12.8,688300.0],["2017-10-27",13.15,14.55,12.9,14.25,694900.0],["2017-10-30",14.0,14.45,13.7,13.9,544400.0],["2017-10-31",14.0,14.3,13.6,13.65,382700.0],["2017-11-01",13.8,13.8,12.85,12.9,435400.0],["2017-11-02",13.0,13.05,12.75,12.88,455500.0],["2017-11-03",12.85,13.65,12.78,13.6,699700.0],["2017-11-06",13.5,13.55,12.75,12.8,383400.0],["2017-11-07",12.75,13.0,12.08,12.2,393200.0],["2017-11-08",12.3,12.59,12.15,12.4,413500.0],["2017-11-09",12.35,12.6,12.2,12.55,280800.0],["2017-11-10",12.45,12.73,12.45,12.55,353600.0],["2017-11-13",12.5,12.5,11.55,11.6,1049100.0],["2017-11-14",11.55,11.65,10.85,11.25,1156100.0],["2017-11-15",11.25,11.35,10.85,10.9,501700.0],["2017-11-16",11.05,11.55,10.9,11.15,968900.0],["2017-11-17",11.2,12.0,11.15,11.8,1071400.0],["2017-11-20",11.8,11.93,11.1,11.1,847200.0],["2017-11-21",7.1,8.3,7.0,8.25,7445500.0],["2017-11-22",7.85,8.15,7.85,7.98,3828400.0],["2017-11-24",7.9,8.0,7.45,7.6,2359400.0],["2017-11-27",7.6,7.85,7.3,7.8,1606100.0],["2017-11-28",7.8,7.85,7.15,7.25,2109300.0],["2017-11-29",7.8,8.35,7.71,7.85,1328200.0],["2017-11-30",7.95,8.6,7.86,8.6,1088800.0],["2017-12-01",8.65,8.68,8.28,8.53,584000.0],["2017-12-04",8.55,8.7,8.15,8.15,621100.0],["2017-12-05",8.2,8.28,8.05,8.15,548000.0],["2017-12-06",8.15,8.25,7.65,7.8,557000.0],["2017-12-07",7.85,8.15,7.78,8.1,543100.0],["2017-12-08",8.2,8.25,7.95,8.0,433800.0],["2017-12-11",8.0,8.2,7.63,7.7,731800.0],["2017-12-12",7.85,8.0,7.75,7.9,672800.0],["2017-12-13",7.95,8.48,7.95,8.45,744100.0],["2017-12-14",8.45,8.48,7.8,8.0,682800.0],["2017-12-15",8.05,8.45,8.0,8.4,2546100.0],["2017-12-18",8.5,8.6,8.1,8.55,536700.0],["2017-12-19",8.55,8.65,8.1,8.15,481300.0],["2017-12-20",8.25,8.4,8.15,8.3,308100.0],["2017-12-21",8.3,8.55,8.15,8.4,341100.0],["2017-12-22",8.45,8.55,8.34,8.45,683000.0],["2017-12-26",8.45,8.7,8.3,8.45,332000.0],["2017-12-27",8.5,8.5,8.25,8.35,191900.0],["2017-12-28",8.35,8.5,8.25,8.5,303800.0],["2017-12-29",8.55,8.7,8.05,8.15,405900.0],["2018-01-02",8.15,8.85,8.1,8.75,378300.0],["2018-01-03",8.8,8.95,8.65,8.8,241500.0],["2018-01-04",8.85,8.88,8.6,8.75,245900.0],["2018-01-05",8.85,8.9,8.65,8.7,261300.0],["2018-01-08",8.7,8.76,8.35,8.5,260700.0],["2018-01-09",8.55,8.9,8.55,8.85,288800.0],["2018-01-10",8.85,8.95,8.5,8.95,300100.0],["2018-01-11",8.9,8.9,8.65,8.8,335900.0],["2018-01-12",8.85,8.9,8.7,8.85,181200.0],["2018-01-16",8.9,9.05,8.5,8.6,404900.0],["2018-01-17",8.65,8.95,8.35,8.85,502700.0],["2018-01-18",8.95,8.95,8.65,8.8,210300.0],["2018-01-19",8.9,9.6,8.8,9.6,420700.0],["2018-01-22",9.65,10.2,9.25,9.55,544300.0],["2018-01-23",9.65,10.1,9.6,10.05,376300.0],["2018-01-24",10.2,10.26,9.7,9.7,406700.0],["2018-01-25",9.7,10.05,9.6,9.95,646100.0],["2018-01-26",10.0,10.05,9.75,9.8,290300.0],["2018-01-29",9.7,10.0,9.5,9.7,306100.0],["2018-01-30",9.55,9.73,9.2,9.2,366700.0],["2018-01-31",9.2,9.65,9.15,9.2,485500.0],["2018-02-01",9.15,9.2,8.8,9.1,293100.0],["2018-02-02",8.95,9.2,8.55,8.65,442400.0],["2018-02-05",8.6,8.75,8.2,8.2,470800.0],["2018-02-06",8.2,8.7,8.1,8.4,568100.0],["2018-02-07",8.3,8.8,8.21,8.65,302800.0],["2018-02-08",8.75,9.0,8.35,8.35,337800.0],["2018-02-09",8.45,8.65,7.8,8.55,559900.0],["2018-02-12",8.55,8.7,8.45,8.6,271200.0],["2018-02-13",8.45,8.8,8.35,8.73,206600.0],["2018-02-14",8.6,9.05,8.6,9.0,266400.0],["2018-02-15",9.05,9.1,8.5,8.65,320300.0],["2018-02-16",8.35,8.55,7.5,8.03,785900.0],["2018-02-20",7.95,8.2,7.75,7.75,421900.0],["2018-02-21",7.75,8.0,7.6,7.65,392800.0],["2018-02-22",7.75,8.1,7.6,7.8,358700.0],["2018-02-23",7.8,7.95,7.6,7.9,284900.0],["2018-02-26",7.95,8.03,7.75,7.9,267500.0],["2018-02-27",7.95,8.0,7.75,7.8,207100.0],["2018-02-28",7.85,8.15,7.75,7.75,424700.0],["2018-03-01",7.7,7.85,7.5,7.7,388900.0],["2018-03-02",7.6,8.0,7.55,7.95,437800.0],["2018-03-05",7.85,8.43,7.85,8.35,327700.0],["2018-03-06",8.45,8.45,8.05,8.4,408700.0],["2018-03-07",8.3,8.45,8.07,8.4,363700.0],["2018-03-08",8.45,8.5,8.15,8.5,271900.0],["2018-03-09",8.6,8.65,8.15,8.3,385200.0],["2018-03-12",8.35,8.75,8.2,8.7,344800.0],["2018-03-13",8.75,8.9,8.55,8.85,391500.0],["2018-03-14",8.85,8.9,8.45,8.8,442400.0],["2018-03-15",8.8,8.85,8.2,8.3,376400.0],["2018-03-16",8.25,8.85,8.07,8.75,1648900.0],["2018-03-19",8.8,8.9,8.55,8.7,407100.0],["2018-03-20",8.65,8.7,8.35,8.6,299500.0],["2018-03-21",8.6,8.7,8.45,8.5,185000.0],["2018-03-22",8.4,8.7,8.25,8.35,1104700.0],["2018-03-23",8.35,8.55,8.2,8.25,232100.0],["2018-03-26",8.4,8.45,7.8,8.15,288100.0],["2018-03-27",8.1,8.13,7.5,7.55,363100.0],["2018-03-28",7.5,7.59,7.15,7.3,415900.0],["2018-03-29",7.3,7.5,7.15,7.2,381400.0],["2018-04-02",7.2,7.2,6.78,6.9,356200.0],["2018-04-03",7.0,7.15,6.75,7.0,236400.0],["2018-04-04",6.95,7.65,6.95,7.55,313000.0],["2018-04-05",7.65,7.65,7.35,7.5,300800.0],["2018-04-06",7.5,7.5,7.05,7.1,209100.0],["2018-04-09",7.2,7.35,7.1,7.2,210500.0],["2018-04-10",7.25,7.55,7.17,7.3,356800.0],["2018-04-11",7.3,7.6,7.25,7.4,181500.0],["2018-04-12",7.45,7.65,7.35,7.6,242300.0],["2018-04-13",7.6,7.6,7.35,7.55,181300.0],["2018-04-16",7.6,7.85,7.45,7.75,174500.0],["2018-04-17",7.75,8.05,7.63,7.85,320000.0],["2018-04-18",7.9,7.9,7.1,7.3,521300.0],["2018-04-19",7.3,7.5,7.05,7.1,273900.0],["2018-04-20",7.1,7.3,7.05,7.15,165700.0],["2018-04-23",7.2,7.45,7.1,7.2,229900.0],["2018-04-24",7.2,7.3,7.05,7.1,225500.0],["2018-04-25",7.1,7.4,7.08,7.25,219800.0],["2018-04-26",7.25,7.7,7.2,7.7,245700.0],["2018-04-27",7.75,8.7,7.7,8.65,440700.0],["2018-04-30",8.75,8.75,8.13,8.3,444100.0],["2018-05-01",8.25,8.35,8.05,8.3,203700.0],["2018-05-02",8.25,8.55,8.2,8.5,247500.0],["2018-05-03",8.5,8.5,8.25,8.35,183900.0],["2018-05-04",8.3,8.6,8.3,8.5,163700.0],["2018-05-07",8.45,8.85,8.45,8.65,270500.0],["2018-05-08",8.7,8.7,8.43,8.5,199300.0],["2018-05-09",8.55,8.9,8.4,8.9,252200.0],["2018-05-10",8.9,8.9,8.65,8.7,206000.0],["2018-05-11",8.65,9.0,8.55,8.9,382800.0],["2018-05-14",8.95,9.45,8.9,9.35,346400.0],["2018-05-15",9.3,9.4,9.2,9.25,262600.0],["2018-05-16",9.3,9.45,9.25,9.45,272700.0],["2018-05-17",9.4,9.45,9.0,9.15,246300.0],["2018-05-18",9.2,9.3,9.05,9.15,211700.0],["2018-05-21",9.2,9.3,8.65,8.65,260200.0],["2018-05-22",8.65,8.75,8.6,8.6,190900.0],["2018-05-23",8.65,8.9,8.65,8.7,267700.0],["2018-05-24",8.65,8.8,8.5,8.75,173200.0],["2018-05-25",8.8,8.95,8.68,8.8,122500.0],["2018-05-29",8.7,8.9,8.65,8.75,185100.0],["2018-05-30",8.85,9.15,8.8,9.0,176700.0],["2018-05-31",8.95,9.1,8.9,9.0,215700.0],["2018-06-01",9.1,9.2,8.8,8.9,265400.0],["2018-06-04",8.9,8.9,8.15,8.2,313600.0],["2018-06-05",8.2,9.03,8.05,8.95,367000.0],["2018-06-06",9.0,9.1,8.75,9.0,194200.0],["2018-06-07",8.95,9.0,8.75,8.75,178200.0],["2018-06-08",8.75,8.8,8.55,8.55,205100.0],["2018-06-11",8.55,9.4,8.55,9.05,628600.0],["2018-06-12",9.05,9.2,8.95,9.05,306100.0],["2018-06-13",9.0,9.4,8.8,9.15,391700.0],["2018-06-14",9.15,9.5,9.01,9.45,375800.0],["2018-06-15",9.35,10.0,9.35,9.9,1481900.0],["2018-06-18",9.2,9.2,7.95,8.25,1680400.0],["2018-06-19",8.15,8.35,8.0,8.35,647100.0],["2018-06-20",8.3,8.5,7.9,8.4,512700.0],["2018-06-21",8.45,8.5,8.07,8.2,458400.0],["2018-06-22",8.3,8.6,8.05,8.4,970000.0],["2018-06-25",8.15,8.75,8.15,8.65,538600.0],["2018-06-26",8.75,8.75,8.3,8.35,251300.0],["2018-06-27",8.4,8.4,8.18,8.2,289000.0],["2018-06-28",8.15,8.3,7.9,8.2,517800.0],["2018-06-29",8.25,8.45,8.1,8.3,340300.0],["2018-07-02",8.35,8.7,8.25,8.7,207900.0],["2018-07-03",8.75,9.15,8.65,9.1,158000.0],["2018-07-05",9.05,9.3,8.85,9.15,188900.0],["2018-07-06",9.2,9.4,9.15,9.35,202500.0],["2018-07-09",9.35,9.45,9.05,9.05,191900.0],["2018-07-10",9.15,9.3,9.13,9.25,188900.0],["2018-07-11",9.1,9.35,9.05,9.1,130900.0],["2018-07-12",9.15,9.35,9.07,9.2,254400.0],["2018-07-13",9.2,9.35,9.1,9.3,150500.0],["2018-07-16",9.2,9.32,8.8,8.9,150300.0],["2018-07-17",8.9,9.05,8.75,8.8,119300.0],["2018-07-18",8.85,8.9,8.65,8.85,144200.0],["2018-07-19",8.85,8.99,8.73,8.9,241700.0],["2018-07-20",8.9,9.0,8.7,8.8,149700.0],["2018-07-23",8.9,8.9,8.3,8.5,246400.0],["2018-07-24",8.5,8.6,7.98,8.0,247800.0],["2018-07-25",7.95,8.15,7.8,7.9,575100.0],["2018-07-26",7.9,7.95,7.65,7.9,186200.0],["2018-07-27",8.15,8.15,7.15,7.45,428800.0],["2018-07-30",7.55,7.6,7.3,7.45,229800.0],["2018-07-31",7.35,7.5,7.2,7.35,313300.0],["2018-08-01",6.6,7.05,6.21,7.05,488100.0],["2018-08-02",6.85,7.05,6.8,7.03,266700.0],["2018-08-03",7.0,7.0,6.4,6.4,353700.0],["2018-08-06",6.45,6.65,6.35,6.65,224500.0],["2018-08-07",6.75,7.1,6.6,7.1,251400.0],["2018-08-08",7.05,7.2,6.65,7.15,283800.0],["2018-08-09",7.1,7.2,6.85,6.95,155100.0],["2018-08-10",6.95,7.1,6.88,7.0,210400.0],["2018-08-13",7.0,7.03,6.8,6.9,230400.0],["2018-08-14",6.9,7.08,6.85,7.05,133500.0],["2018-08-15",7.05,7.15,6.9,7.05,203200.0],["2018-08-16",7.1,7.2,6.9,7.1,226000.0],["2018-08-17",7.05,7.3,6.95,7.2,259100.0],["2018-08-20",7.2,7.25,7.05,7.05,128600.0],["2018-08-21",7.1,7.35,7.1,7.35,279700.0],["2018-08-22",7.25,7.5,7.25,7.4,181700.0],["2018-08-23",7.35,7.5,7.1,7.1,168900.0],["2018-08-24",7.15,7.25,7.0,7.15,200700.0],["2018-08-27",7.25,7.48,7.2,7.25,245800.0],["2018-08-28",7.2,7.3,7.05,7.2,320200.0],["2018-08-29",7.3,7.65,7.18,7.55,322800.0],["2018-08-30",7.55,7.75,7.5,7.55,214900.0],["2018-08-31",7.45,7.95,7.08,7.9,296200.0],["2018-09-04",7.9,8.2,7.75,7.9,247800.0],["2018-09-05",7.9,8.15,7.76,8.05,188700.0],["2018-09-06",8.0,8.3,7.95,8.05,305700.0],["2018-09-07",8.05,8.25,7.75,7.85,189200.0],["2018-09-10",7.95,8.05,7.7,8.0,195900.0],["2018-09-11",8.0,8.1,7.4,7.45,195400.0],["2018-09-12",7.5,7.85,7.35,7.8,187400.0],["2018-09-13",7.8,8.25,7.65,8.1,168000.0],["2018-09-14",8.1,8.45,7.95,8.38,365500.0],["2018-09-17",8.35,8.43,8.03,8.2,210200.0],["2018-09-18",8.15,8.6,8.15,8.5,210600.0],["2018-09-19",8.5,8.6,8.25,8.35,356900.0],["2018-09-20",8.35,8.5,7.95,8.15,286800.0],["2018-09-21",8.1,8.5,7.85,8.5,1265800.0],["2018-09-24",8.55,9.3,8.55,9.0,503500.0],["2018-09-25",9.1,9.25,9.05,9.15,171500.0],["2018-09-26",9.15,9.5,9.03,9.3,220100.0],["2018-09-27",9.35,10.0,9.3,9.8,250500.0],["2018-09-28",9.8,10.0,9.7,9.85,343300.0],["2018-10-01",9.92,9.95,8.93,9.01,364100.0],["2018-10-02",8.98,9.08,8.77,8.93,328200.0],["2018-10-03",8.99,9.43,8.87,9.29,239600.0],["2018-10-04",9.14,9.14,8.83,9.04,185500.0],["2018-10-05",8.8,8.84,8.31,8.6,286700.0],["2018-10-08",8.51,8.66,8.07,8.21,328600.0],["2018-10-09",8.11,8.39,7.81,7.87,271300.0],["2018-10-10",7.79,7.97,7.53,7.56,248800.0],["2018-10-11",7.53,7.78,7.44,7.45,188900.0],["2018-10-12",7.6,7.71,7.47,7.61,171700.0],["2018-10-15",7.61,7.75,7.31,7.62,177700.0],["2018-10-16",7.71,8.75,7.65,8.66,441400.0],["2018-10-17",8.49,8.69,8.26,8.35,242100.0],["2018-10-18",8.33,8.43,7.74,7.78,1053200.0],["2018-10-19",7.8,8.11,7.21,7.26,332900.0],["2018-10-22",7.45,7.45,7.0,7.14,208700.0],["2018-10-23",7.05,7.42,6.65,7.22,481800.0],["2018-10-24",7.2,7.28,6.48,6.54,313000.0],["2018-10-25",6.61,7.27,6.61,7.16,259500.0],["2018-10-26",6.97,6.98,6.6,6.77,608200.0],["2018-10-29",6.92,6.92,6.4,6.61,304600.0],["2018-10-30",6.64,6.81,6.35,6.6,217700.0],["2018-10-31",6.75,6.83,6.58,6.69,261800.0],["2018-11-01",6.68,7.0,6.63,6.93,428200.0],["2018-11-02",7.0,7.59,6.84,7.4,717000.0],["2018-11-05",7.31,7.52,6.77,6.84,1726600.0],["2018-11-06",6.87,7.3,6.87,7.07,310900.0],["2018-11-07",7.17,7.7,7.17,7.63,603100.0],["2018-11-08",7.53,7.55,7.04,7.11,257900.0],["2018-11-09",7.05,7.26,6.97,7.12,1585900.0],["2018-11-12",7.1,7.2,6.5,6.62,410900.0],["2018-11-13",6.71,6.76,6.48,6.5,287000.0],["2018-11-14",6.59,6.59,6.02,6.17,376600.0],["2018-11-15",6.14,6.6,6.14,6.49,304100.0],["2018-11-16",6.46,6.75,6.36,6.75,323800.0],["2018-11-19",6.75,6.86,6.53,6.85,642200.0],["2018-11-20",6.68,7.22,6.67,7.13,320000.0],["2018-11-21",7.2,7.5,7.07,7.36,235200.0],["2018-11-23",7.23,7.54,7.18,7.27,122000.0],["2018-11-26",7.36,7.72,7.36,7.66,173400.0],["2018-11-27",7.57,7.79,7.49,7.67,178800.0],["2018-11-28",7.73,8.15,7.58,8.09,302300.0],["2018-11-29",8.01,8.15,7.64,7.66,208900.0],["2018-11-30",7.67,7.91,7.64,7.86,281800.0],["2018-12-03",7.96,8.0,7.54,7.92,269200.0],["2018-12-04",7.88,8.19,7.54,7.56,459100.0],["2018-12-06",7.38,7.74,7.2,7.57,284800.0],["2018-12-07",7.53,7.59,7.25,7.4,287500.0],["2018-12-10",7.53,7.76,7.43,7.75,178100.0],["2018-12-11",7.9,8.13,7.75,7.96,230800.0],["2018-12-12",8.06,8.18,7.96,8.0,149300.0],["2018-12-13",8.11,8.21,7.82,7.91,251600.0],["2018-12-14",7.83,8.1,7.68,7.7,323000.0],["2018-12-17",7.68,7.73,7.21,7.26,225600.0],["2018-12-18",7.34,7.37,6.95,7.04,253700.0],["2018-12-19",7.05,7.26,6.7,6.81,222500.0],["2018-12-20",6.81,6.93,6.19,6.25,362600.0],["2018-12-21",6.26,6.43,6.02,6.03,849500.0],["2018-12-24",5.98,6.15,5.9,5.91,159000.0],["2018-12-26",5.96,6.3,5.92,6.26,283100.0],["2018-12-27",6.17,6.3,5.9,6.26,308000.0],["2018-12-28",6.22,6.33,6.06,6.12,213300.0],["2018-12-31",6.18,6.36,6.15,6.32,317400.0],["2019-01-02",6.22,6.85,6.15,6.82,233200.0],["2019-01-03",6.81,7.03,6.66,6.85,362400.0],["2019-01-04",6.94,7.33,6.88,7.28,264000.0],["2019-01-07",7.23,7.63,6.98,7.06,1273100.0],["2019-01-08",7.16,7.94,7.01,7.72,1966100.0],["2019-01-09",7.76,7.8,7.31,7.35,306900.0],["2019-01-10",7.31,7.51,7.2,7.41,250600.0],["2019-01-11",7.38,7.55,7.2,7.28,272700.0],["2019-01-14",7.22,7.29,6.96,6.98,233100.0],["2019-01-15",6.89,7.08,6.78,7.02,217200.0],["2019-01-16",7.08,7.36,6.95,7.04,440400.0],["2019-01-17",7.0,7.18,6.95,7.02,178600.0],["2019-01-18",7.04,7.12,6.77,6.85,186200.0],["2019-01-22",6.9,6.99,6.64,6.7,237000.0],["2019-01-23",6.73,6.82,6.58,6.71,264500.0],["2019-01-24",6.73,7.04,6.66,6.93,145700.0],["2019-01-25",7.0,7.1,6.85,7.05,162700.0],["2019-01-28",7.0,7.0,6.8,6.87,191000.0],["2019-01-29",6.84,6.98,6.71,6.82,147200.0],["2019-01-30",6.86,7.03,6.74,6.95,253300.0],["2019-01-31",6.99,7.1,6.86,7.03,144000.0],["2019-02-01",7.02,7.2,6.96,7.07,201000.0],["2019-02-04",7.09,7.4,7.09,7.28,214000.0],["2019-02-05",7.29,7.85,7.27,7.4,408400.0],["2019-02-06",7.4,7.59,7.24,7.32,204900.0],["2019-02-07",7.28,7.54,7.02,7.05,313900.0],["2019-02-08",7.03,7.16,6.99,7.05,203000.0],["2019-02-11",7.14,7.41,7.09,7.37,323200.0],["2019-02-12",7.44,7.59,7.37,7.58,221300.0],["2019-02-13",7.62,8.0,7.59,7.6,312400.0],["2019-02-14",7.58,7.85,7.58,7.62,372100.0],["2019-02-15",7.66,7.98,7.66,7.9,726000.0],["2019-02-19",7.93,8.04,7.55,7.69,391900.0],["2019-02-20",7.7,7.7,7.25,7.34,1091700.0],["2019-02-21",7.35,7.46,7.17,7.21,1140500.0],["2019-02-22",7.33,7.4,7.18,7.28,1339000.0],["2019-02-25",7.31,7.62,7.28,7.3,855000.0],["2019-02-26",7.28,7.3,7.1,7.14,946100.0],["2019-02-27",7.13,7.38,7.13,7.25,1214000.0],["2019-02-28",7.26,7.37,6.82,7.22,702000.0],["2019-03-01",7.24,7.32,7.09,7.24,750000.0],["2019-03-04",7.26,7.35,6.65,6.71,570000.0],["2019-03-05",6.72,6.74,6.28,6.5,599100.0],["2019-03-06",6.49,6.5,5.94,5.95,428000.0],["2019-03-07",5.98,6.16,5.75,6.01,434500.0],["2019-03-08",5.97,6.27,5.9,6.25,595100.0],["2019-03-11",6.29,6.6,6.29,6.6,497800.0],["2019-03-12",6.61,6.81,6.59,6.77,301600.0],["2019-03-13",6.81,7.08,6.69,7.05,750000.0],["2019-03-14",7.06,7.55,7.05,7.52,637400.0],["2019-03-15",7.55,7.89,7.49,7.79,1118400.0],["2019-03-18",7.86,8.27,7.71,8.23,645500.0],["2019-03-19",8.3,8.6,8.2,8.56,427500.0],["2019-03-20",8.9,10.44,8.85,10.19,2421800.0],["2019-03-21",10.13,10.26,8.71,8.84,2418600.0],["2019-03-22",8.9,9.24,8.71,8.75,470700.0],["2019-03-25",8.7,8.93,8.4,8.84,373700.0],["2019-03-26",8.86,9.05,8.54,8.67,304100.0],["2019-03-27",8.66,8.67,8.23,8.25,232900.0],["2019-03-28",8.24,8.4,8.13,8.26,184700.0],["2019-03-29",8.32,8.39,8.0,8.09,188800.0],["2019-04-01",8.19,8.25,7.97,8.05,812600.0],["2019-04-02",8.08,8.15,7.92,8.09,549200.0],["2019-04-03",8.17,8.46,8.16,8.31,288300.0],["2019-04-04",8.31,8.45,8.17,8.39,210000.0],["2019-04-05",8.42,8.69,8.38,8.65,198400.0],["2019-04-08",8.63,8.69,8.38,8.53,359400.0],["2019-04-09",8.51,8.75,8.44,8.53,2448300.0],["2019-04-10",8.55,8.75,8.37,8.72,360000.0],["2019-04-11",8.72,8.72,8.44,8.55,317500.0],["2019-04-12",8.64,8.83,8.5,8.77,286300.0],["2019-04-15",8.8,8.86,8.33,8.49,545500.0],["2019-04-16",8.52,8.58,8.23,8.31,345700.0],["2019-04-17",8.36,8.36,7.82,7.95,488700.0],["2019-04-18",7.95,8.23,7.9,8.08,458300.0],["2019-04-22",8.08,8.51,8.02,8.47,296100.0],["2019-04-23",8.47,9.2,8.34,8.96,839600.0],["2019-04-24",9.02,9.46,9.02,9.31,906700.0],["2019-04-25",9.26,9.47,9.05,9.24,334300.0],["2019-04-26",9.19,9.42,9.06,9.19,295600.0],["2019-04-29",9.17,9.44,9.01,9.4,474400.0],["2019-04-30",9.41,9.45,8.72,8.82,510700.0],["2019-05-01",8.86,8.89,8.3,8.32,1012200.0],["2019-05-02",8.29,8.46,8.1,8.45,244400.0],["2019-05-03",8.48,8.85,8.39,8.85,478700.0],["2019-05-06",8.2,9.79,7.76,9.48,1573500.0],["2019-05-07",9.37,9.44,9.15,9.25,728600.0],["2019-05-08",9.17,9.17,8.79,8.94,450600.0],["2019-05-09",8.8,9.13,8.58,9.01,406000.0],["2019-05-10",8.88,10.39,8.79,10.07,957800.0],["2019-05-13",9.76,10.76,9.71,10.11,838800.0],["2019-05-14",10.13,10.53,9.93,10.43,412400.0],["2019-05-15",10.32,10.77,10.28,10.68,280600.0],["2019-05-16",10.71,11.33,10.55,10.73,573400.0],["2019-05-17",10.58,10.69,10.22,10.41,360400.0],["2019-05-20",10.29,10.63,10.22,10.47,483100.0],["2019-05-21",10.53,10.95,10.53,10.79,555700.0],["2019-05-22",10.74,10.88,10.57,10.58,284000.0],["2019-05-23",10.38,10.38,9.51,9.57,517600.0],["2019-05-24",9.67,10.38,9.62,10.05,771000.0],["2019-05-28",10.05,10.37,9.81,10.16,500100.0],["2019-05-29",10.07,10.37,9.83,10.28,872700.0],["2019-05-30",10.28,10.28,10.09,10.15,400300.0],["2019-05-31",10.0,10.41,9.89,10.37,541700.0],["2019-06-03",10.38,10.59,10.31,10.55,442600.0],["2019-06-04",10.69,10.78,10.36,10.76,426000.0],["2019-06-05",10.83,10.89,10.45,10.47,337100.0],["2019-06-06",10.44,10.58,9.87,9.88,411400.0],["2019-06-07",9.96,10.02,9.76,9.87,376700.0],["2019-06-10",9.9,10.03,9.51,9.53,270400.0],["2019-06-11",9.6,9.6,9.07,9.45,474200.0],["2019-06-12",9.48,9.67,9.34,9.49,375200.0],["2019-06-13",9.56,10.04,9.38,9.94,449700.0],["2019-06-14",9.84,10.04,9.52,9.54,284900.0],["2019-06-17",9.57,10.76,9.51,10.75,550800.0],["2019-06-18",10.88,11.25,10.78,11.04,306700.0],["2019-06-19",11.0,11.22,10.82,11.14,239300.0],["2019-06-20",11.29,11.48,10.76,11.14,369100.0],["2019-06-21",11.06,11.25,10.81,11.2,894500.0],["2019-06-24",11.2,11.37,10.79,10.82,368500.0],["2019-06-25",10.83,11.05,10.74,10.84,184500.0],["2019-06-26",10.83,11.04,10.71,10.83,437400.0],["2019-06-27",10.94,11.17,10.94,11.07,278700.0],["2019-06-28",11.05,11.38,10.82,11.25,1685800.0],["2019-07-01",11.36,11.58,10.97,11.24,776100.0],["2019-07-02",11.25,11.3,10.65,10.87,307900.0],["2019-07-03",10.9,11.19,10.83,11.18,123100.0],["2019-07-05",11.07,11.23,10.97,11.02,162700.0],["2019-07-08",10.95,10.95,10.64,10.82,161400.0],["2019-07-09",10.8,11.16,10.77,11.16,159500.0],["2019-07-10",11.15,11.34,10.97,11.26,207100.0],["2019-07-11",11.26,11.26,10.96,11.04,190500.0],["2019-07-12",10.99,11.05,10.75,11.03,366600.0],["2019-07-15",11.07,11.1,10.82,11.07,184800.0],["2019-07-16",11.07,11.86,11.06,11.58,400100.0],["2019-07-17",11.56,11.82,11.39,11.6,234400.0],["2019-07-18",11.54,11.65,11.21,11.23,385500.0],["2019-07-19",11.21,11.46,11.05,11.14,859300.0],["2019-07-22",11.18,11.74,11.06,11.63,400500.0],["2019-07-23",11.56,11.7,11.38,11.6,528900.0],["2019-07-24",11.46,11.7,11.18,11.69,268200.0],["2019-07-25",11.71,11.84,11.48,11.79,1409800.0],["2019-07-26",11.84,12.45,11.79,12.14,877400.0],["2019-07-29",12.19,12.23,11.72,12.17,271300.0],["2019-07-30",12.05,12.44,11.93,12.42,293500.0],["2019-07-31",12.45,12.93,12.15,12.19,473000.0],["2019-08-01",12.22,12.67,12.14,12.5,331900.0],["2019-08-02",12.47,12.61,12.15,12.5,513300.0],["2019-08-05",12.39,12.62,12.08,12.28,377300.0],["2019-08-06",12.27,13.11,12.18,13.07,663900.0],["2019-08-07",13.02,13.8,12.91,13.36,639800.0],["2019-08-08",13.52,14.0,13.23,13.63,539300.0],["2019-08-09",13.31,14.25,12.25,13.51,674700.0],["2019-08-12",13.38,13.76,12.96,13.32,329100.0],["2019-08-13",13.37,13.43,12.56,13.09,383900.0],["2019-08-14",12.74,13.42,12.6,12.63,505500.0],["2019-08-15",12.66,12.94,12.35,12.49,264300.0],["2019-08-16",12.51,13.28,12.4,13.26,444400.0],["2019-08-19",13.49,14.13,13.31,13.99,479900.0],["2019-08-20",13.99,14.3,13.67,13.78,391500.0],["2019-08-21",13.89,14.42,13.67,13.94,459800.0],["2019-08-22",14.0,14.07,13.42,13.46,321700.0],["2019-08-23",13.42,13.57,13.02,13.07,447900.0],["2019-08-26",13.22,13.8,12.59,13.8,362500.0],["2019-08-27",13.91,14.36,13.62,13.76,350800.0],["2019-08-28",13.61,14.35,13.61,14.14,322200.0],["2019-08-29",14.21,14.34,13.88,14.23,319500.0],["2019-08-30",14.32,14.32,13.92,14.05,187800.0],["2019-09-03",14.05,14.3,13.35,13.37,386500.0],["2019-09-04",13.53,13.86,13.39,13.83,237100.0],["2019-09-05",13.93,14.25,13.54,14.25,454900.0],["2019-09-06",14.41,14.94,14.03,14.09,500800.0],["2019-09-09",14.17,14.17,12.63,12.67,338300.0],["2019-09-10",12.55,12.96,12.01,12.63,338900.0],["2019-09-11",12.7,13.05,12.51,12.97,347800.0],["2019-09-12",13.02,13.02,12.37,12.6,314200.0],["2019-09-13",13.0,13.15,12.26,12.39,366400.0],["2019-09-16",12.86,13.13,12.49,13.0,921900.0],["2019-09-17",13.0,13.15,12.83,13.13,267100.0],["2019-09-18",13.08,13.22,12.85,13.05,684400.0],["2019-09-19",13.07,13.49,12.85,13.17,387300.0],["2019-09-20",13.16,13.25,12.87,13.0,940500.0],["2019-09-23",12.97,13.18,12.82,13.11,221200.0],["2019-09-24",13.12,13.31,12.79,12.84,527600.0],["2019-09-25",12.82,13.27,12.6,13.0,523600.0],["2019-09-26",13.01,13.2,11.64,11.69,544200.0],["2019-09-27",11.6,11.89,11.18,11.42,364300.0],["2019-09-30",11.31,11.63,11.31,11.38,554200.0],["2019-10-01",11.4,11.8,11.28,11.45,579600.0],["2019-10-02",11.34,11.43,10.96,11.29,467500.0],["2019-10-03",11.22,11.65,11.16,11.57,303500.0],["2019-10-04",11.59,11.83,11.21,11.76,488000.0],["2019-10-07",11.58,11.89,11.5,11.53,284100.0],["2019-10-08",11.41,11.41,10.99,11.14,310500.0],["2019-10-09",11.25,11.34,11.01,11.15,194400.0],["2019-10-10",11.18,11.39,10.68,10.77,456100.0],["2019-10-11",10.9,11.32,10.86,11.18,353400.0],["2019-10-14",11.18,11.57,11.0,11.15,245200.0],["2019-10-15",11.2,11.71,11.04,11.6,338100.0],["2019-10-16",11.56,11.73,11.42,11.56,179300.0],["2019-10-17",11.59,11.75,11.27,11.34,232000.0],["2019-10-18",11.22,11.32,10.89,10.97,320800.0],["2019-10-21",11.15,11.53,10.93,11.36,187000.0],["2019-10-22",11.47,11.73,11.24,11.36,177600.0],["2019-10-23",11.37,11.69,11.3,11.52,162700.0],["2019-10-24",11.58,11.58,10.99,11.09,176300.0],["2019-10-25",11.08,11.43,11.01,11.34,204700.0],["2019-10-28",11.38,11.55,11.34,11.4,119200.0],["2019-10-29",11.42,11.52,11.05,11.42,214500.0],["2019-10-30",11.37,11.85,11.36,11.84,204500.0],["2019-10-31",11.81,11.99,11.48,11.65,224100.0],["2019-11-01",11.7,12.35,10.93,11.19,475200.0],["2019-11-04",11.4,11.69,11.01,11.02,254100.0],["2019-11-05",11.05,11.25,10.83,11.07,225400.0],["2019-11-06",11.07,11.22,10.56,10.84,338700.0],["2019-11-07",9.98,9.98,8.27,8.28,6773300.0],["2019-11-08",8.22,8.22,7.73,8.2,5309400.0],["2019-11-11",8.13,8.35,7.99,8.15,1447500.0],["2019-11-12",8.15,8.22,7.91,7.95,1222400.0],["2019-11-13",8.01,8.19,7.89,8.1,1433900.0],["2019-11-14",8.1,8.22,8.03,8.12,1121100.0],["2019-11-15",8.2,8.31,7.96,8.18,562400.0],["2019-11-18",8.15,8.5,8.08,8.39,929300.0],["2019-11-19",8.44,9.34,8.31,9.25,2424800.0],["2019-11-20",9.18,9.75,9.14,9.55,1331600.0],["2019-11-21",9.53,9.54,9.07,9.44,699900.0],["2019-11-22",9.47,9.72,9.35,9.64,387500.0],["2019-11-25",9.74,9.88,9.45,9.5,1747200.0],["2019-11-26",9.5,9.55,9.11,9.36,615500.0],["2019-11-27",9.39,9.62,9.25,9.57,394500.0],["2019-11-29",9.65,9.75,9.43,9.67,434500.0],["2019-12-02",9.71,10.13,9.4,9.46,894200.0],["2019-12-03",9.51,9.95,9.45,9.78,551600.0],["2019-12-04",9.85,10.06,9.58,9.8,417400.0],["2019-12-05",9.8,9.97,9.49,9.82,655200.0],["2019-12-06",9.88,9.92,8.95,9.42,623500.0],["2019-12-09",9.47,9.89,9.32,9.63,1464400.0],["2019-12-10",9.65,9.67,9.34,9.49,1136800.0],["2019-12-11",9.51,9.67,9.43,9.51,958800.0],["2019-12-12",9.53,9.83,9.52,9.68,661100.0],["2019-12-13",9.98,10.7,9.8,10.65,1972300.0],["2019-12-16",11.0,11.0,9.91,10.2,990800.0],["2019-12-17",10.2,10.2,9.65,9.98,602100.0],["2019-12-18",9.95,10.29,9.95,10.25,1350500.0],["2019-12-19",10.34,10.61,10.2,10.32,689400.0],["2019-12-20",10.41,10.57,10.16,10.47,1212900.0],["2019-12-23",10.46,10.64,10.02,10.23,542200.0],["2019-12-24",10.25,10.37,10.08,10.35,294400.0],["2019-12-26",10.43,10.43,10.08,10.28,956700.0],["2019-12-27",10.36,10.36,9.82,10.29,482100.0],["2019-12-30",10.25,10.44,10.11,10.26,948100.0],["2019-12-31",10.25,10.73,10.17,10.61,618500.0],["2020-01-02",10.64,10.64,10.14,10.55,588200.0],["2020-01-03",10.55,10.96,10.46,10.83,625400.0],["2020-01-06",10.84,11.19,10.54,11.18,814800.0],["2020-01-07",11.18,11.22,10.82,10.96,384600.0],["2020-01-08",10.97,11.45,10.86,11.33,409600.0],["2020-01-09",11.45,11.73,11.34,11.5,836400.0],["2020-01-10",11.58,11.91,11.44,11.7,797200.0],["2020-01-13",11.86,12.86,11.57,12.64,1330900.0],["2020-01-14",12.6,13.27,12.3,12.69,1066000.0],["2020-01-15",12.69,13.14,12.58,12.69,856800.0],["2020-01-16",12.75,12.9,12.35,12.61,460300.0],["2020-01-17",12.74,12.8,12.04,12.14,775800.0],["2020-01-21",12.05,12.35,12.0,12.14,791400.0],["2020-01-22",12.3,12.82,12.19,12.55,413400.0],["2020-01-23",12.58,12.78,12.25,12.66,447500.0],["2020-01-24",12.62,12.72,11.92,12.01,499100.0],["2020-01-27",11.95,12.15,11.62,12.03,750400.0],["2020-01-28",12.19,12.39,12.07,12.36,251600.0],["2020-01-29",12.47,12.91,12.39,12.79,816500.0],["2020-01-30",12.68,12.89,12.45,12.86,1050500.0],["2020-01-31",12.79,12.84,12.01,12.3,1384600.0],["2020-02-03",12.35,13.04,12.35,12.95,720500.0],["2020-02-04",13.16,13.72,13.16,13.56,748300.0],["2020-02-05",13.7,14.23,13.47,14.13,1521100.0],["2020-02-06",14.1,14.45,13.87,14.1,788900.0],["2020-02-07",14.1,14.73,14.0,14.58,1120100.0],["2020-02-10",14.58,14.72,14.37,14.58,476100.0],["2020-02-11",14.62,15.2,14.51,15.1,985000.0],["2020-02-12",15.17,15.48,15.02,15.43,1048300.0],["2020-02-13",15.33,16.1,15.2,15.41,2039300.0],["2020-02-14",15.5,16.06,14.75,14.85,1857700.0],["2020-02-18",14.76,16.96,14.75,16.3,1419400.0],["2020-02-19",16.34,16.49,15.54,15.73,956100.0],["2020-02-20",15.65,15.8,15.25,15.49,631400.0],["2020-02-21",15.59,15.59,15.06,15.28,557500.0],["2020-02-24",14.75,15.0,14.48,14.7,922000.0],["2020-02-25",14.89,15.03,14.41,14.72,2172300.0],["2020-02-26",14.88,15.03,13.71,14.07,1161000.0],["2020-02-27",13.74,14.75,13.3,13.94,954900.0],["2020-02-28",13.25,14.4,13.11,13.94,1049000.0],["2020-03-02",13.99,14.55,13.48,14.24,568100.0],["2020-03-03",14.19,15.25,14.19,14.57,667600.0],["2020-03-04",14.8,16.15,13.63,14.86,1067100.0],["2020-03-05",14.54,15.36,14.19,15.16,1022600.0],["2020-03-06",14.78,15.14,13.6,14.4,897600.0],["2020-03-09",13.61,14.8,13.29,13.32,778900.0],["2020-03-10",13.71,13.93,12.13,13.32,1008000.0],["2020-03-11",13.02,13.23,12.03,12.03,644500.0],["2020-03-12",11.75,11.82,10.27,10.44,855900.0],["2020-03-13",10.73,10.73,9.07,10.68,885200.0],["2020-03-16",8.86,9.93,8.68,9.86,1404000.0],["2020-03-17",9.96,10.68,8.73,10.68,1428900.0],["2020-03-18",9.97,10.4,8.0,8.75,1395400.0],["2020-03-19",8.7,9.9,8.54,9.0,1255200.0],["2020-03-20",9.08,10.75,8.75,9.55,998900.0],["2020-03-23",9.7,10.41,9.44,9.89,590700.0],["2020-03-24",10.32,11.07,10.1,10.77,748100.0],["2020-03-25",10.77,11.35,10.13,10.37,921600.0],["2020-03-26",10.48,12.24,10.48,11.43,631400.0],["2020-03-27",10.99,12.3,10.89,11.75,606400.0],["2020-03-30",11.9,13.36,11.37,12.79,1484800.0],["2020-03-31",12.73,12.81,11.5,11.79,895600.0],["2020-04-01",11.18,11.85,11.1,11.15,632700.0],["2020-04-02",11.07,12.17,10.75,12.05,559200.0],["2020-04-03",11.98,12.24,11.45,11.96,660100.0],["2020-04-06",12.37,12.66,11.93,12.46,546100.0],["2020-04-07",12.67,12.82,11.95,12.15,733700.0],["2020-04-08",12.33,12.92,12.19,12.76,714400.0],["2020-04-09",14.71,14.85,13.68,13.89,1227600.0],["2020-04-13",14.06,14.2,13.45,13.88,667200.0],["2020-04-14",13.85,14.19,13.28,13.55,964200.0],["2020-04-15",13.33,14.05,13.08,13.93,640600.0],["2020-04-16",14.19,14.22,13.45,13.99,755900.0],["2020-04-17",14.57,15.29,13.76,15.24,1198900.0],["2020-04-20",15.0,15.61,14.96,15.51,1271200.0],["2020-04-21",15.41,15.5,14.67,15.02,395800.0],["2020-04-22",15.31,15.43,14.91,15.09,526100.0],["2020-04-23",15.12,15.88,15.12,15.47,677200.0],["2020-04-24",15.64,15.85,15.22,15.68,881900.0],["2020-04-27",15.78,15.92,15.64,15.65,680000.0],["2020-04-28",16.0,16.3,15.4,16.07,2500100.0],["2020-04-29",16.4,16.56,15.73,16.28,746100.0],["2020-04-30",15.98,16.05,14.88,15.11,569000.0],["2020-05-01",14.85,14.85,13.87,14.49,629000.0],["2020-05-04",14.16,15.22,14.11,15.17,639600.0],["2020-05-05",15.85,17.05,15.53,16.42,682500.0],["2020-05-06",16.4,16.88,16.26,16.63,732600.0],["2020-05-07",16.01,16.49,14.89,15.73,844000.0],["2020-05-08",16.11,16.49,15.65,15.76,493000.0],["2020-05-11",19.38,21.69,18.43,20.99,6037900.0],["2020-05-12",20.95,22.99,20.81,20.96,1895700.0],["2020-05-13",21.06,21.93,20.5,21.61,2124100.0],["2020-05-14",21.26,21.61,20.46,21.24,798700.0],["2020-05-15",21.13,21.75,20.7,21.64,1279500.0],["2020-05-18",22.1,23.04,21.86,22.22,727300.0],["2020-05-19",21.87,22.2,20.9,20.93,597000.0],["2020-05-20",21.28,22.47,21.01,21.82,509300.0],["2020-05-21",21.81,21.92,20.87,21.61,470700.0],["2020-05-22",21.5,21.94,21.02,21.91,456400.0],["2020-05-26",22.36,22.88,21.85,21.9,782700.0],["2020-05-27",21.92,21.94,20.26,21.24,621400.0],["2020-05-28",21.38,21.91,20.69,20.72,449300.0],["2020-05-29",20.73,20.79,19.67,20.71,1257400.0],["2020-06-01",20.49,21.36,20.43,20.9,452100.0],["2020-06-02",20.88,21.63,20.35,21.11,501000.0],["2020-06-03",21.08,21.09,20.38,20.6,463900.0],["2020-06-04",20.4,20.96,19.94,20.04,430400.0],["2020-06-05",20.24,20.63,19.32,20.24,460700.0],["2020-06-08",20.33,21.14,20.02,21.11,482600.0],["2020-06-09",20.99,21.54,20.76,21.05,649900.0],["2020-06-10",21.19,21.81,20.88,21.71,1043700.0],["2020-06-11",21.3,22.05,20.67,20.95,1375200.0],["2020-06-12",21.1,21.38,20.2,21.38,618600.0],["2020-06-15",20.84,22.06,20.8,21.73,788200.0],["2020-06-16",22.2,22.64,21.31,22.31,514600.0],["2020-06-17",22.45,23.36,22.12,23.01,601000.0],["2020-06-18",22.92,23.45,22.0,23.23,282600.0],["2020-06-19",23.36,23.9,23.12,23.47,1007500.0],["2020-06-22",23.68,25.23,22.88,24.64,896200.0],["2020-06-23",24.87,25.14,24.08,24.27,558500.0],["2020-06-24",24.1,24.5,22.92,23.56,399000.0],["2020-06-25",23.54,24.58,23.39,24.56,341600.0],["2020-06-26",24.46,24.89,23.62,23.77,671700.0],["2020-06-29",23.81,24.84,23.07,23.59,572400.0],["2020-06-30",23.49,23.8,23.19,23.57,895100.0],["2020-07-01",23.6,23.87,22.85,23.61,525600.0],["2020-07-02",24.13,25.04,23.76,24.83,433500.0],["2020-07-06",25.24,25.24,24.09,24.35,420300.0],["2020-07-07",24.64,27.0,24.36,26.04,785900.0],["2020-07-08",26.1,27.24,25.66,26.92,844600.0],["2020-07-09",26.96,27.47,25.77,26.12,407700.0],["2020-07-10",27.89,28.25,25.21,25.5,2111500.0],["2020-07-13",25.46,26.22,23.85,24.02,636700.0],["2020-07-14",24.53,27.94,23.83,27.88,1110400.0],["2020-07-15",28.99,29.2,27.63,28.96,1585700.0],["2020-07-16",28.43,28.83,25.27,25.72,1084900.0],["2020-07-17",23.65,24.0,22.85,23.98,4965700.0],["2020-07-20",24.07,25.72,23.95,25.14,3326700.0],["2020-07-21",25.6,25.6,23.51,23.87,1035200.0],["2020-07-22",23.66,24.27,23.17,23.89,627700.0],["2020-07-23",24.06,25.21,23.6,24.23,833100.0],["2020-07-24",23.77,24.01,22.64,23.08,880600.0],["2020-07-27",23.39,24.39,23.02,24.1,643600.0],["2020-07-28",23.99,24.13,23.15,23.18,759300.0],["2020-07-29",23.27,23.55,22.53,22.96,723400.0],["2020-07-30",22.61,23.32,22.51,22.67,711200.0],["2020-07-31",22.6,22.66,21.16,21.62,1229000.0],["2020-08-03",21.63,22.83,21.45,22.66,568400.0],["2020-08-04",22.65,22.67,21.84,22.02,806000.0],["2020-08-05",22.17,22.51,21.85,22.13,1308800.0],["2020-08-06",22.3,22.72,21.61,21.64,401200.0],["2020-08-07",21.01,22.0,21.0,21.51,1180000.0],["2020-08-10",21.44,21.87,21.19,21.33,655400.0],["2020-08-11",21.43,22.09,21.04,21.08,866300.0],["2020-08-12",21.3,21.96,21.2,21.92,804800.0],["2020-08-13",21.85,22.88,21.75,22.85,490300.0],["2020-08-14",22.92,22.92,22.21,22.52,553300.0],["2020-08-17",22.63,23.94,22.5,23.36,1188900.0],["2020-08-18",23.71,24.15,23.36,24.12,552100.0],["2020-08-19",23.97,24.17,23.26,23.33,461200.0],["2020-08-20",23.24,24.29,23.15,24.21,1264500.0],["2020-08-21",25.0,25.08,23.45,24.24,1327200.0],["2020-08-24",24.06,24.6,23.0,23.16,682700.0],["2020-08-25",23.18,25.02,22.81,24.42,634500.0],["2020-08-26",24.25,24.62,23.74,23.93,790800.0],["2020-08-27",24.2,24.71,23.09,23.64,560800.0],["2020-08-28",23.65,24.95,23.65,24.33,1286200.0],["2020-08-31",24.22,24.4,23.85,23.96,924500.0],["2020-09-01",23.88,24.24,23.68,24.14,636600.0],["2020-09-02",24.19,24.75,23.88,24.73,965500.0],["2020-09-03",24.59,25.09,23.11,23.17,759900.0],["2020-09-04",23.24,23.31,21.25,22.62,1394800.0],["2020-09-08",22.05,23.24,21.86,22.5,466600.0],["2020-09-09",22.68,23.19,22.55,22.88,542300.0],["2020-09-10",22.85,23.34,22.63,22.79,644100.0],["2020-09-11",23.06,23.6,22.42,22.49,454100.0],["2020-09-14",22.61,23.57,22.6,23.0,1020700.0],["2020-09-15",23.38,23.95,22.84,23.22,483700.0],["2020-09-16",23.37,23.5,22.19,22.28,596900.0],["2020-09-17",21.72,22.25,21.49,21.76,609000.0],["2020-09-18",22.0,22.0,21.08,21.81,3291100.0],["2020-09-21",21.27,21.48,20.17,21.27,965600.0],["2020-09-22",21.24,21.49,20.32,20.58,752900.0],["2020-09-23",20.3,21.66,20.19,21.07,850500.0],["2020-09-24",20.86,22.59,20.49,21.95,1354200.0],["2020-09-25",21.81,24.49,21.61,23.4,1661600.0],["2020-09-28",23.75,23.78,22.11,22.37,591900.0],["2020-09-29",22.27,23.0,22.24,22.33,645500.0],["2020-09-30",22.49,22.59,21.26,21.65,1533400.0],["2020-10-01",21.79,23.33,21.57,22.7,1163800.0],["2020-10-02",22.15,24.52,21.54,23.99,2358800.0],["2020-10-05",26.33,30.14,26.26,28.61,3930500.0],["2020-10-06",29.04,29.25,27.83,28.55,1594900.0],["2020-10-07",28.54,29.55,27.61,27.66,2534200.0],["2020-10-08",17.45,17.73,15.16,16.0,21073200.0],["2020-10-09",16.12,16.5,15.01,15.26,7936300.0],["2020-10-12",15.12,15.98,14.71,15.65,3980600.0],["2020-10-13",15.64,17.06,15.58,16.89,2867900.0],["2020-10-14",16.9,17.58,16.33,16.49,1706700.0],["2020-10-15",16.35,16.7,15.85,16.23,937500.0],["2020-10-16",16.25,17.15,16.21,16.47,2035100.0],["2020-10-19",16.55,16.99,16.45,16.56,770500.0],["2020-10-20",16.6,17.2,16.2,16.26,775100.0],["2020-10-21",16.15,16.59,15.52,15.7,724700.0],["2020-10-22",15.75,16.63,15.74,16.22,1427400.0],["2020-10-23",16.2,16.54,15.9,16.39,694700.0],["2020-10-26",16.22,16.58,15.35,15.5,904400.0],["2020-10-27",15.66,16.49,15.41,16.33,690500.0],["2020-10-28",15.75,16.05,15.26,15.35,788200.0],["2020-10-29",15.41,15.75,14.89,15.49,900500.0],["2020-10-30",15.44,15.46,14.91,15.37,712400.0],["2020-11-02",15.48,16.0,15.17,15.95,842200.0],["2020-11-03",16.0,16.92,15.81,16.72,858500.0],["2020-11-04",16.62,18.3,16.62,18.0,971000.0],["2020-11-05",18.01,18.39,17.22,17.57,1450700.0],["2020-11-06",17.55,17.55,16.67,16.94,880700.0],["2020-11-09",17.43,17.84,16.45,16.86,1270000.0],["2020-11-10",16.9,17.23,16.02,16.9,1077800.0],["2020-11-11",17.11,17.18,16.47,17.02,859200.0],["2020-11-12",17.15,17.7,16.7,17.4,1249000.0],["2020-11-13",17.49,17.94,16.0,16.52,2118100.0],["2020-11-16",16.05,16.43,15.19,15.59,2004700.0],["2020-11-17",15.69,15.9,15.28,15.51,916800.0],["2020-11-18",15.58,15.9,15.25,15.36,916100.0],["2020-11-19",15.4,16.07,15.17,15.84,674800.0],["2020-11-20",15.63,16.25,15.63,15.99,894900.0],["2020-11-23",16.0,16.22,15.52,16.07,1545000.0],["2020-11-24",15.93,16.89,15.93,16.49,1676200.0],["2020-11-25",16.59,16.77,16.37,16.59,762500.0],["2020-11-27",16.66,17.23,16.6,17.15,455400.0],["2020-11-30",17.17,17.42,16.63,16.8,672400.0],["2020-12-01",17.0,17.94,16.83,17.54,907600.0],["2020-12-02",17.48,18.19,17.26,18.0,1414700.0],["2020-12-03",18.08,18.27,17.22,17.46,676200.0],["2020-12-04",17.43,17.5,16.76,17.12,796300.0],["2020-12-07",17.13,17.49,16.18,16.31,654500.0],["2020-12-08",16.55,16.66,16.05,16.66,1011800.0],["2020-12-09",16.93,21.17,16.81,20.47,4014700.0],["2020-12-10",20.15,21.14,19.35,19.88,3597100.0],["2020-12-11",19.63,20.88,19.58,20.34,990200.0],["2020-12-14",20.01,21.66,20.0,21.24,1656700.0],["2020-12-15",21.31,21.42,19.84,21.0,955900.0],["2020-12-16",21.14,21.39,20.04,21.0,598200.0],["2020-12-17",21.08,21.35,20.87,21.1,778400.0],["2020-12-18",21.17,21.86,20.93,21.22,2777800.0],["2020-12-21",20.73,21.09,20.2,20.42,815200.0],["2020-12-22",20.37,20.91,20.08,20.36,657400.0],["2020-12-23",20.28,21.07,19.85,20.98,393500.0],["2020-12-24",21.1,21.65,20.93,20.94,307200.0],["2020-12-28",20.8,21.5,20.5,20.95,581200.0],["2020-12-29",21.07,21.28,20.26,20.6,542200.0],["2020-12-30",20.64,21.1,20.02,20.36,969500.0],["2020-12-31",20.31,21.09,20.16,20.78,786600.0],["2021-01-04",20.79,20.79,19.23,19.56,700100.0],["2021-01-05",19.44,20.36,19.25,19.88,737000.0],["2021-01-06",19.68,21.63,19.68,21.31,892100.0],["2021-01-07",21.36,21.73,20.95,21.53,2010100.0],["2021-01-08",21.77,22.25,20.98,21.55,579800.0],["2021-01-11",21.73,21.91,19.87,20.0,920800.0],["2021-01-12",19.93,20.15,19.55,19.68,513500.0],["2021-01-13",19.65,19.8,19.23,19.27,514200.0],["2021-01-14",19.5,20.06,19.0,19.8,1767300.0],["2021-01-15",19.85,20.46,18.89,18.96,743300.0],["2021-01-19",19.04,19.97,18.91,19.89,851000.0],["2021-01-20",20.75,20.97,19.85,19.98,957900.0],["2021-01-21",20.01,20.27,19.21,20.09,627900.0],["2021-01-22",19.83,20.41,19.5,20.36,570300.0],["2021-01-25",20.27,20.87,19.92,20.84,406700.0],["2021-01-26",20.99,21.36,20.1,20.29,569800.0],["2021-01-27",20.1,20.57,19.35,20.25,898400.0],["2021-01-28",20.4,20.6,19.65,20.0,1243900.0],["2021-01-29",20.0,20.6,19.0,19.67,943300.0],["2021-02-01",19.74,20.3,19.24,20.19,1115800.0],["2021-02-02",20.27,22.11,19.85,22.01,725500.0],["2021-02-03",22.4,23.8,22.2,22.75,1096300.0],["2021-02-04",22.97,23.11,22.21,22.89,376400.0],["2021-02-05",23.15,23.53,22.97,23.07,522600.0],["2021-02-08",23.27,24.27,23.11,23.75,589600.0],["2021-02-09",23.8,24.1,23.34,23.65,479600.0],["2021-02-10",23.75,24.2,22.67,23.16,454600.0],["2021-02-11",23.44,23.93,22.41,22.76,434900.0],["2021-02-12",23.07,23.07,21.97,22.13,422500.0],["2021-02-16",22.0,22.12,20.57,20.9,977600.0],["2021-02-17",20.9,22.24,20.42,21.86,475900.0],["2021-02-18",22.82,22.82,20.99,21.01,1116400.0],["2021-02-19",21.18,22.48,21.17,21.28,1192300.0],["2021-02-22",21.05,21.48,20.55,20.63,523400.0],["2021-02-23",20.48,21.11,20.07,20.26,781000.0],["2021-02-24",20.14,20.79,20.09,20.75,552300.0],["2021-02-25",20.6,21.46,19.64,19.85,516700.0],["2021-02-26",19.51,20.36,18.34,18.73,4026800.0],["2021-03-01",19.24,20.09,18.77,19.66,1078800.0],["2021-03-02",19.53,19.94,19.05,19.42,607800.0],["2021-03-03",19.36,19.98,18.56,18.82,537300.0],["2021-03-04",18.26,19.12,18.04,18.57,1179400.0],["2021-03-05",18.66,20.02,18.0,19.68,1912300.0],["2021-03-08",19.76,20.2,19.14,19.19,1152800.0],["2021-03-09",19.57,20.37,19.34,19.69,2212100.0],["2021-03-10",20.0,20.49,19.48,19.7,943800.0],["2021-03-11",19.99,20.54,19.76,20.3,1546800.0],["2021-03-12",20.84,22.84,20.66,22.82,1006800.0],["2021-03-15",22.8,24.63,22.23,24.29,1414600.0],["2021-03-16",24.02,25.19,23.33,23.88,1041500.0],["2021-03-17",23.91,25.73,23.3,25.68,913300.0],["2021-03-18",25.71,25.82,24.15,24.33,1303600.0],["2021-03-19",24.13,25.18,24.06,24.86,2501400.0],["2021-03-22",25.34,25.72,24.28,24.86,655500.0],["2021-03-23",24.54,24.89,23.65,23.69,1154900.0],["2021-03-24",23.87,24.69,22.39,22.4,699400.0],["2021-03-25",22.01,24.25,22.01,24.0,922700.0],["2021-03-26",24.08,24.65,22.97,23.87,467800.0],["2021-03-29",23.69,23.72,22.5,22.69,502200.0],["2021-03-30",22.51,23.02,22.17,22.33,703500.0],["2021-03-31",22.38,23.59,22.17,23.26,835100.0],["2021-04-01",23.31,24.48,23.13,24.44,609700.0],["2021-04-05",24.81,25.36,24.71,25.13,794200.0],["2021-04-06",24.82,25.13,24.04,24.15,658400.0],["2021-04-07",24.0,24.36,23.28,23.34,823000.0],["2021-04-08",23.47,24.25,23.19,24.19,846900.0],["2021-04-09",23.98,24.52,23.54,24.16,598000.0],["2021-04-12",24.16,24.16,23.13,23.85,992200.0],["2021-04-13",23.82,24.49,23.45,23.91,548300.0],["2021-04-14",24.08,24.74,23.9,24.26,621100.0],["2021-04-15",24.59,25.59,23.95,24.87,745900.0],["2021-04-16",24.6,24.78,23.68,24.7,577500.0],["2021-04-19",24.46,24.92,24.14,24.73,514100.0],["2021-04-20",24.73,25.5,24.38,25.3,714100.0],["2021-04-21",25.55,26.06,24.97,25.45,674600.0],["2021-04-22",25.3,26.39,24.65,26.0,1162600.0],["2021-04-23",26.09,26.76,25.67,26.49,970000.0],["2021-04-26",26.7,27.19,25.88,26.99,1002200.0],["2021-04-27",27.12,28.12,26.5,26.76,563800.0],["2021-04-28",26.69,27.28,26.21,26.95,424300.0],["2021-04-29",27.32,27.32,26.2,26.39,616400.0],["2021-04-30",26.25,26.34,25.04,25.44,819500.0],["2021-05-03",25.68,26.44,25.32,25.92,860400.0],["2021-05-04",25.61,26.01,24.0,24.25,1555400.0],["2021-05-05",24.12,24.5,23.31,23.58,812900.0],["2021-05-06",23.26,23.62,22.6,23.37,814900.0],["2021-05-07",23.01,24.65,22.86,24.23,1159800.0],["2021-05-10",24.2,24.26,23.02,23.38,627100.0],["2021-05-11",23.06,23.86,22.78,23.77,764600.0],["2021-05-12",23.5,25.03,23.5,24.32,774600.0],["2021-05-13",24.42,25.32,24.21,25.23,613100.0],["2021-05-14",25.37,26.15,25.13,25.93,490500.0],["2021-05-17",25.7,26.18,25.41,25.57,392200.0],["2021-05-18",25.89,26.07,23.95,23.96,652000.0],["2021-05-19",23.58,23.9,23.15,23.76,1437300.0],["2021-05-20",23.81,24.3,23.43,23.84,1441500.0],["2021-05-21",24.05,24.39,23.02,23.05,1846100.0],["2021-05-24",23.05,23.62,22.7,22.75,431900.0],["2021-05-25",22.83,22.84,21.98,22.33,558600.0],["2021-05-26",22.64,23.43,22.04,22.26,465100.0],["2021-05-27",22.43,22.56,21.96,22.32,645100.0],["2021-05-28",22.35,22.8,21.7,21.83,679700.0],["2021-06-01",21.94,22.14,21.36,21.7,698900.0],["2021-06-02",21.75,22.02,20.53,20.94,926800.0],["2021-06-03",20.78,21.11,20.35,21.04,410400.0],["2021-06-04",21.22,21.33,20.32,20.42,647100.0],["2021-06-07",20.27,23.05,20.23,22.33,852500.0],["2021-06-08",22.29,22.56,21.29,21.72,332600.0],["2021-06-09",21.84,22.5,21.33,21.53,458000.0],["2021-06-10",21.51,22.07,21.25,21.52,579700.0],["2021-06-11",21.51,21.81,20.92,21.04,447900.0],["2021-06-14",21.04,22.0,21.04,21.85,1272400.0],["2021-06-15",21.8,22.82,21.75,22.28,1478400.0],["2021-06-16",22.19,22.31,21.19,21.79,562400.0],["2021-06-17",21.68,21.97,21.19,21.94,267200.0],["2021-06-18",21.58,21.76,20.87,21.31,689600.0],["2021-06-21",21.55,22.01,21.31,21.77,524900.0],["2021-06-22",21.7,22.17,21.28,22.15,653900.0],["2021-06-23",22.15,22.42,21.93,22.31,449200.0],["2021-06-24",22.5,23.0,22.25,22.55,371800.0],["2021-06-25",22.6,22.92,22.21,22.5,1040000.0],["2021-06-28",22.75,23.28,22.5,22.5,506600.0],["2021-06-29",22.43,22.8,21.09,21.12,935400.0],["2021-06-30",20.91,21.07,19.52,19.79,1575400.0],["2021-07-01",19.86,21.15,19.53,20.98,1055400.0],["2021-07-02",20.92,21.19,20.44,20.61,483300.0],["2021-07-06",20.14,20.49,19.33,19.53,536400.0],["2021-07-07",19.51,20.22,19.42,19.77,654700.0],["2021-07-08",19.39,20.0,19.31,19.73,663400.0],["2021-07-09",19.8,19.93,19.3,19.59,296000.0],["2021-07-12",19.66,20.0,19.14,19.25,705300.0],["2021-07-13",19.14,19.45,18.66,18.79,1019100.0],["2021-07-14",18.79,18.8,17.72,18.54,965300.0],["2021-07-15",18.35,19.89,18.35,19.32,1103000.0],["2021-07-16",19.49,19.87,19.04,19.23,621000.0],["2021-07-19",27.91,31.41,26.69,27.0,40137500.0],["2021-07-20",28.61,31.19,27.26,29.18,8045900.0],["2021-07-21",28.56,30.14,27.8,29.28,9743600.0],["2021-07-22",30.05,30.59,29.13,30.1,5918200.0],["2021-07-23",30.51,31.32,28.94,29.04,4080400.0],["2021-07-26",29.15,29.4,27.93,28.2,1473200.0],["2021-07-27",27.95,28.63,27.0,28.11,2015800.0],["2021-07-28",28.12,29.33,27.82,29.06,1092400.0],["2021-07-29",29.35,29.73,29.0,29.36,455100.0],["2021-07-30",28.94,29.92,28.84,29.68,787600.0],["2021-08-02",29.67,30.14,27.81,28.77,1595300.0],["2021-08-03",28.83,29.22,28.24,28.83,1534800.0],["2021-08-04",28.84,29.95,28.84,29.51,930800.0],["2021-08-05",29.53,31.0,28.66,30.24,903800.0],["2021-08-06",29.51,32.49,29.17,31.82,1126100.0],["2021-08-09",31.59,32.97,31.31,31.89,1403700.0],["2021-08-10",32.21,32.21,31.11,31.93,929600.0],["2021-08-11",31.44,32.71,31.33,32.53,505200.0],["2021-08-12",32.6,32.8,31.82,32.43,462300.0],["2021-08-13",32.86,32.95,32.01,32.15,570500.0],["2021-08-16",31.58,32.2,30.92,31.16,630700.0],["2021-08-17",31.0,32.01,30.73,31.76,636100.0],["2021-08-18",31.57,31.75,30.22,30.25,595100.0],["2021-08-19",30.08,30.93,29.94,30.0,723800.0],["2021-08-20",29.87,30.74,29.86,30.56,653800.0],["2021-08-23",30.56,31.5,30.42,31.39,776800.0],["2021-08-24",31.28,31.9,30.79,31.54,426600.0],["2021-08-25",31.38,32.19,31.12,31.96,559200.0],["2021-08-26",31.51,32.35,31.22,31.56,844600.0],["2021-08-27",31.59,34.17,31.59,33.28,1287200.0],["2021-08-30",33.13,34.32,32.3,32.66,1369300.0],["2021-08-31",32.73,33.39,32.2,32.97,643400.0],["2021-09-01",32.94,33.64,32.52,33.02,1005800.0],["2021-09-02",33.38,33.85,32.73,33.52,485800.0],["2021-09-03",32.66,33.71,32.02,32.46,1081700.0],["2021-09-07",33.11,33.11,30.95,31.05,995900.0],["2021-09-08",30.96,31.35,30.5,31.12,637600.0],["2021-09-09",31.43,31.7,29.8,30.05,1536700.0],["2021-09-10",30.09,30.53,29.4,29.52,843500.0],["2021-09-13",29.4,32.29,29.1,31.48,1423600.0],["2021-09-14",31.77,33.43,30.79,33.1,1372600.0],["2021-09-15",33.0,34.0,32.4,33.7,853300.0],["2021-09-16",33.8,34.36,33.07,33.49,622700.0],["2021-09-17",33.72,34.45,32.64,33.89,1787100.0],["2021-09-20",33.08,33.45,31.99,32.43,728800.0],["2021-09-21",32.57,33.59,32.44,32.87,481300.0],["2021-09-22",33.01,34.07,32.5,33.84,1223300.0],["2021-09-23",33.93,34.3,33.01,33.61,830800.0],["2021-09-24",33.67,34.09,33.13,33.13,544600.0],["2021-09-27",33.18,35.47,32.75,34.91,1002300.0],["2021-09-28",34.4,34.81,33.21,34.12,630500.0],["2021-09-29",34.39,34.75,33.33,33.59,442000.0],["2021-09-30",34.05,36.5,33.48,35.74,1197400.0],["2021-10-01",35.86,36.75,34.7,36.74,839100.0],["2021-10-04",36.57,36.97,35.71,36.39,826100.0],["2021-10-05",36.89,37.97,36.64,36.81,858700.0],["2021-10-06",36.05,36.92,35.82,36.12,766700.0],["2021-10-07",37.09,39.46,36.99,38.85,1637400.0],["2021-10-08",39.17,39.26,37.74,38.01,840300.0],["2021-10-11",37.72,38.58,36.19,36.26,775200.0],["2021-10-12",36.84,37.04,36.0,36.71,472400.0],["2021-10-13",36.88,38.27,36.52,37.98,481800.0],["2021-10-14",38.49,38.99,37.34,38.13,617400.0],["2021-10-15",38.86,38.97,36.77,36.89,768600.0],["2021-10-18",36.61,37.05,35.17,35.77,709200.0],["2021-10-19",35.93,36.24,35.09,35.32,597400.0],["2021-10-20",35.35,37.15,35.29,35.73,338200.0],["2021-10-21",35.47,36.53,35.17,36.21,610300.0],["2021-10-22",36.0,37.09,35.5,37.03,425900.0],["2021-10-25",37.03,37.45,36.27,36.3,473300.0],["2021-10-26",36.19,36.6,35.71,35.85,308900.0],["2021-10-27",35.68,35.85,34.59,34.95,975100.0],["2021-10-28",34.97,36.04,34.59,35.95,440800.0],["2021-10-29",36.3,36.3,34.65,34.91,1017700.0],["2021-11-01",34.74,35.41,34.01,34.35,1164100.0],["2021-11-02",34.27,34.97,33.41,34.68,804000.0],["2021-11-03",34.34,36.84,34.0,36.67,785200.0],["2021-11-04",36.99,39.75,36.49,38.97,1307200.0],["2021-11-05",39.37,41.6,38.6,41.1,1634300.0],["2021-11-08",41.35,42.87,40.1,41.0,1082300.0],["2021-11-09",40.65,42.52,40.15,41.73,853300.0],["2021-11-10",41.23,41.76,38.97,39.5,526200.0],["2021-11-11",39.56,40.42,38.98,39.51,395600.0],["2021-11-12",39.8,40.0,38.71,39.19,957400.0],["2021-11-15",39.27,39.53,38.39,39.2,515500.0],["2021-11-16",39.33,40.47,38.91,39.24,1229700.0],["2021-11-17",39.24,39.72,38.8,39.27,972800.0],["2021-11-18",39.69,41.15,39.64,40.73,832500.0],["2021-11-19",40.46,42.13,40.09,40.86,962200.0],["2021-11-22",40.47,41.92,39.23,40.9,928200.0],["2021-11-23",40.79,41.28,39.05,40.32,1574200.0],["2021-11-24",39.77,41.25,39.38,40.9,574000.0],["2021-11-26",40.0,40.89,38.1,39.03,504500.0],["2021-11-29",39.92,40.34,38.7,38.77,660400.0],["2021-11-30",38.27,39.72,37.63,39.34,1172000.0],["2021-12-01",40.65,40.65,36.85,36.91,1015100.0],["2021-12-02",36.94,39.57,36.25,38.15,903300.0],["2021-12-03",38.31,38.5,35.01,35.5,1480500.0],["2021-12-06",35.66,37.06,35.02,36.16,784600.0],["2021-12-07",36.75,38.09,36.75,37.47,915000.0],["2021-12-08",37.73,37.77,36.67,37.05,935800.0],["2021-12-09",36.94,37.22,34.88,35.03,852400.0],["2021-12-10",35.52,37.1,35.52,36.1,868400.0],["2021-12-13",35.77,36.82,34.44,36.47,864300.0],["2021-12-14",36.3,37.56,35.28,37.12,652500.0],["2021-12-15",37.23,38.74,36.17,38.61,1098600.0],["2021-12-16",38.66,38.94,36.28,36.52,887600.0],["2021-12-17",36.29,39.09,35.54,38.28,2340500.0],["2021-12-20",38.03,40.57,36.66,39.5,1437500.0],["2021-12-21",39.87,41.17,39.4,40.83,965500.0],["2021-12-22",41.22,44.56,41.04,44.02,752500.0],["2021-12-23",43.95,45.42,43.07,44.66,684200.0],["2021-12-27",44.6,46.41,44.07,45.85,1002800.0],["2021-12-28",45.69,47.6,45.46,45.54,410400.0],["2021-12-29",45.06,46.51,45.02,46.38,309200.0],["2021-12-30",46.16,47.9,45.5,45.6,600200.0],["2021-12-31",45.42,47.04,45.23,45.58,675100.0],["2022-01-03",45.58,46.95,45.04,46.0,684300.0],["2022-01-04",46.22,46.27,42.66,42.83,969000.0],["2022-01-05",42.29,42.62,39.35,39.42,1010900.0],["2022-01-06",39.27,39.52,37.28,38.78,1458400.0],["2022-01-07",34.45,37.81,34.0,35.15,3394600.0],["2022-01-10",34.69,36.15,33.82,35.8,1349900.0],["2022-01-11",35.63,36.02,34.26,34.82,1235200.0],["2022-01-12",36.09,36.09,33.66,34.12,834200.0],["2022-01-13",33.79,34.07,32.65,32.88,1128100.0],["2022-01-14",32.27,33.06,31.57,33.0,1001100.0],["2022-01-18",32.62,33.84,32.0,32.38,1158500.0],["2022-01-19",32.61,33.54,31.67,31.71,624900.0],["2022-01-20",31.79,32.5,30.7,30.81,606100.0],["2022-01-21",30.52,31.54,29.93,30.3,1548800.0],["2022-01-24",30.0,31.62,29.26,31.47,1062100.0],["2022-01-25",30.94,31.35,30.08,30.48,1031300.0],["2022-01-26",30.93,32.31,29.94,30.24,757900.0],["2022-01-27",30.42,31.02,29.46,29.74,720700.0],["2022-01-28",31.1,31.6,29.67,31.56,1212900.0],["2022-01-31",31.46,33.27,31.29,33.19,943700.0],["2022-02-01",33.35,33.73,31.93,33.57,2027200.0],["2022-02-02",33.51,33.87,32.52,33.03,782800.0],["2022-02-03",32.47,33.37,31.7,32.09,509900.0],["2022-02-04",32.25,34.4,32.08,33.7,1896500.0],["2022-02-07",33.5,35.14,32.89,34.95,710700.0],["2022-02-08",34.98,36.83,34.67,36.72,1698500.0],["2022-02-09",37.05,39.13,36.95,39.12,1817800.0],["2022-02-10",38.16,40.91,38.03,39.32,1678300.0],["2022-02-11",39.26,40.79,39.14,40.32,1159600.0],["2022-02-14",40.84,41.02,39.25,40.34,1303300.0],["2022-02-15",39.81,40.49,36.96,37.58,3067300.0],["2022-02-16",37.03,37.24,35.85,36.72,998200.0],["2022-02-17",35.99,36.28,34.94,35.22,948700.0],["2022-02-18",34.42,35.48,34.12,34.9,877200.0],["2022-02-22",34.19,34.78,33.54,33.69,915100.0],["2022-02-23",33.69,34.11,31.33,31.35,1097100.0],["2022-02-24",30.4,33.95,30.27,33.95,1472700.0],["2022-02-25",33.73,35.35,32.56,35.02,953300.0],["2022-02-28",34.37,35.62,34.2,35.32,794700.0],["2022-03-01",35.41,36.74,34.68,35.95,1024200.0],["2022-03-02",36.46,37.81,35.57,37.63,772700.0],["2022-03-03",37.73,37.98,36.12,36.56,787300.0],["2022-03-04",36.42,37.02,35.15,35.79,915800.0],["2022-03-07",36.01,37.41,35.95,36.83,860000.0],["2022-03-08",36.84,37.63,35.66,35.7,756700.0],["2022-03-09",36.28,38.22,36.28,38.13,916000.0],["2022-03-10",37.41,38.78,36.97,37.87,632200.0],["2022-03-11",38.34,38.89,37.08,37.5,626600.0],["2022-03-14",37.4,37.51,34.5,34.69,1211700.0],["2022-03-15",33.36,34.74,33.36,33.94,798600.0],["2022-03-16",34.17,34.81,33.1,34.72,1312700.0],["2022-03-17",34.4,37.22,34.28,37.05,971200.0],["2022-03-18",37.59,38.34,36.63,37.32,1750700.0],["2022-03-21",37.25,37.29,35.32,35.57,989300.0],["2022-03-22",35.55,36.48,35.33,36.3,1115400.0],["2022-03-23",35.92,37.55,35.56,37.18,767900.0],["2022-03-24",37.24,38.03,36.73,37.67,520100.0],["2022-03-25",37.91,37.91,35.96,36.47,508900.0],["2022-03-28",36.51,37.28,35.67,36.76,344400.0],["2022-03-29",37.19,38.45,36.69,38.42,601100.0],["2022-03-30",38.32,38.66,36.4,36.53,564500.0],["2022-03-31",36.75,37.69,36.33,36.81,922100.0],["2022-04-01",36.82,38.5,36.8,38.38,838800.0],["2022-04-04",38.5,40.13,38.19,40.04,1119500.0],["2022-04-05",40.35,42.16,39.97,40.35,955900.0],["2022-04-06",39.8,43.48,39.51,42.54,1309600.0],["2022-04-07",42.17,43.53,41.98,43.19,1247200.0],["2022-04-08",42.75,43.29,41.38,41.69,846300.0],["2022-04-11",41.26,42.54,40.56,41.07,1135800.0],["2022-04-12",41.69,42.78,40.47,40.78,453300.0],["2022-04-13",40.72,41.58,40.52,40.97,641100.0],["2022-04-14",40.9,41.16,39.41,39.56,441700.0],["2022-04-18",39.37,39.37,37.94,38.25,648200.0],["2022-04-19",38.25,38.76,37.76,37.93,1012000.0],["2022-04-20",38.17,38.7,37.42,37.81,538400.0],["2022-04-21",37.97,38.52,36.3,36.6,686600.0],["2022-04-22",36.32,37.03,35.79,35.91,480500.0],["2022-04-25",35.89,37.01,34.97,36.5,836200.0],["2022-04-26",36.18,36.18,33.79,33.93,1128400.0],["2022-04-27",33.94,35.13,33.94,34.69,608200.0],["2022-04-28",35.35,35.97,33.6,35.75,1025600.0],["2022-04-29",34.87,40.55,34.82,39.87,2316400.0],["2022-05-02",40.04,41.26,37.8,39.93,1529800.0],["2022-05-03",40.1,40.74,39.25,40.0,636200.0],["2022-05-04",40.3,41.38,37.95,41.03,851300.0],["2022-05-05",41.33,42.37,39.31,40.34,1177200.0],["2022-05-06",39.4,39.77,37.22,38.06,848500.0],["2022-05-09",37.06,37.69,34.5,34.97,1231700.0],["2022-05-10",36.56,38.75,36.2,37.89,949400.0],["2022-05-11",37.54,38.98,36.8,36.9,919600.0],["2022-05-12",36.64,39.38,35.88,38.35,694000.0],["2022-05-13",38.85,42.29,38.85,42.01,1209200.0],["2022-05-16",42.95,44.85,41.14,43.4,939000.0],["2022-05-17",42.43,43.6,41.6,42.15,1125600.0],["2022-05-18",41.02,42.16,38.45,38.65,1189100.0],["2022-05-19",38.16,39.17,36.81,38.79,1424200.0],["2022-05-20",39.23,39.85,38.03,39.76,710800.0],["2022-05-23",40.43,40.64,38.63,39.85,718100.0],["2022-05-24",39.16,39.16,37.5,38.24,742500.0],["2022-05-25",38.1,39.7,37.73,38.75,620300.0],["2022-05-26",38.92,39.55,37.99,38.99,692100.0],["2022-05-27",39.32,41.91,38.93,41.87,729000.0],["2022-05-31",41.65,42.0,39.02,39.9,573300.0],["2022-06-01",40.07,40.93,38.84,40.47,477000.0],["2022-06-02",40.41,42.0,40.02,41.36,474500.0],["2022-06-03",40.69,43.08,40.69,42.89,599300.0],["2022-06-06",43.41,43.41,39.31,39.41,554300.0],["2022-06-07",38.71,41.55,38.4,41.49,515100.0],["2022-06-08",41.16,42.57,41.16,41.68,411600.0],["2022-06-09",41.37,41.66,38.65,38.84,593800.0],["2022-06-10",39.12,40.32,37.9,39.5,689500.0],["2022-06-13",38.0,40.34,37.81,39.29,870900.0],["2022-06-14",39.13,40.51,37.99,39.18,569200.0],["2022-06-15",39.55,41.67,38.05,41.11,680700.0],["2022-06-16",40.18,40.63,38.09,39.65,626000.0],["2022-06-17",39.96,41.77,38.98,40.58,1373100.0],["2022-06-21",41.18,44.65,40.79,43.06,1774900.0],["2022-06-22",42.19,44.54,41.69,42.97,782200.0],["2022-06-23",43.23,47.48,43.23,47.47,1223700.0],["2022-06-24",47.98,48.1,45.24,47.25,1367000.0],["2022-06-27",47.51,48.94,46.15,48.92,1173800.0],["2022-06-28",48.9,49.41,45.8,47.3,751100.0],["2022-06-29",46.7,48.81,46.7,48.74,623600.0],["2022-06-30",40.49,46.85,39.27,39.29,10394700.0],["2022-07-01",42.5,42.5,38.54,41.0,7399400.0],["2022-07-05",40.44,43.9,40.18,43.9,2444800.0],["2022-07-06",43.86,45.5,42.93,44.14,1235700.0],["2022-07-07",44.41,47.3,44.25,45.35,2499500.0],["2022-07-08",44.8,47.06,44.8,46.5,1145100.0],["2022-07-11",45.87,46.44,44.92,45.34,867500.0],["2022-07-12",45.07,47.98,43.37,44.6,766700.0],["2022-07-13",43.92,45.77,43.89,44.67,2134700.0],["2022-07-14",44.54,44.54,42.52,43.17,900700.0],["2022-07-15",43.66,43.66,40.23,40.5,1610700.0],["2022-07-18",40.46,41.25,38.34,38.54,1383100.0],["2022-07-19",38.54,40.06,38.16,39.98,1800500.0],["2022-07-20",40.0,40.59,38.77,38.83,1598300.0],["2022-07-21",39.11,39.57,38.29,39.5,1005800.0],["2022-07-22",39.62,39.66,38.37,38.74,855500.0],["2022-07-25",39.03,39.78,38.35,39.07,727000.0],["2022-07-26",39.33,41.14,38.88,39.47,1333300.0],["2022-07-27",39.71,42.65,38.83,42.31,1311400.0],["2022-07-28",42.43,42.83,39.67,42.47,1016900.0],["2022-07-29",42.19,42.9,41.35,42.33,838200.0],["2022-08-01",42.05,42.45,40.85,41.11,608200.0],["2022-08-02",40.95,43.13,39.88,42.39,3059500.0],["2022-08-03",42.85,44.39,41.72,42.84,1229600.0],["2022-08-04",43.61,47.54,43.32,46.72,2001300.0],["2022-08-05",46.69,52.69,45.14,51.82,3541500.0],["2022-08-08",52.08,54.74,50.39,53.54,2904700.0],["2022-08-09",52.57,53.87,51.11,52.5,1760400.0],["2022-08-10",53.46,53.46,50.25,52.74,1421600.0],["2022-08-11",52.08,52.48,48.92,49.47,1539200.0],["2022-08-12",50.3,51.08,50.0,50.3,850600.0],["2022-08-15",50.28,51.06,49.32,50.83,1470800.0],["2022-08-16",50.85,51.54,49.64,50.81,671200.0],["2022-08-17",50.21,51.51,49.73,50.57,1236300.0],["2022-08-18",50.54,51.2,48.86,50.8,644900.0],["2022-08-19",50.0,51.03,49.42,50.68,845400.0],["2022-08-22",50.04,51.99,48.5,48.66,731200.0],["2022-08-23",48.61,53.02,48.23,52.0,1279100.0],["2022-08-24",52.03,54.68,51.93,53.26,1347800.0],["2022-08-25",54.07,54.6,51.76,52.25,838800.0],["2022-08-26",52.31,52.87,50.37,51.02,696000.0],["2022-08-29",50.35,52.02,50.33,51.17,541500.0],["2022-08-30",51.14,51.83,49.59,51.03,772400.0],["2022-08-31",51.56,53.69,51.13,52.96,1034700.0],["2022-09-01",52.96,54.23,51.36,53.74,1102800.0],["2022-09-02",54.27,55.28,52.86,54.06,1180400.0],["2022-09-06",53.36,53.89,48.95,49.17,1761600.0],["2022-09-07",48.77,51.98,48.02,50.99,1464200.0],["2022-09-08",50.95,54.43,50.43,54.05,1229300.0],["2022-09-09",54.17,55.8,53.76,54.52,887400.0],["2022-09-12",54.17,55.79,54.06,54.46,1089900.0],["2022-09-13",52.8,54.67,52.73,53.45,837900.0],["2022-09-14",53.85,55.43,53.23,54.3,1360800.0],["2022-09-15",54.25,55.15,53.39,54.51,1344100.0],["2022-09-16",53.69,54.82,51.77,53.35,3111400.0],["2022-09-19",52.3,52.8,50.76,52.31,1106100.0],["2022-09-20",52.57,53.58,51.26,53.02,776900.0],["2022-09-21",53.14,54.13,51.31,51.55,636800.0],["2022-09-22",50.98,52.1,50.28,51.55,623500.0],["2022-09-23",51.23,51.29,49.44,50.79,851900.0],["2022-09-26",50.76,51.83,47.9,47.92,1004000.0],["2022-09-27",48.95,49.91,48.44,49.23,994200.0],["2022-09-28",50.14,50.36,49.22,50.03,1318800.0],["2022-09-29",49.85,50.0,47.64,48.93,1171000.0],["2022-09-30",48.66,50.14,47.81,48.45,932500.0],["2022-10-03",50.2,51.71,49.3,51.11,1276700.0],["2022-10-04",51.44,52.3,49.59,50.12,945600.0],["2022-10-05",49.54,49.81,48.16,49.38,977400.0],["2022-10-06",48.99,52.4,48.62,50.39,3283500.0],["2022-10-07",49.93,49.94,47.38,47.76,1626500.0],["2022-10-10",47.76,48.33,46.63,47.23,415300.0],["2022-10-11",48.03,48.6,46.8,48.24,1062500.0],["2022-10-12",48.13,48.28,46.25,47.96,460700.0],["2022-10-13",47.0,49.07,46.43,48.64,503500.0],["2022-10-14",48.96,49.77,45.9,45.95,769800.0],["2022-10-17",46.7,49.16,46.16,48.12,830500.0],["2022-10-18",48.52,49.66,48.22,49.08,673700.0],["2022-10-19",48.68,48.7,46.81,47.1,714500.0],["2022-10-20",47.05,48.32,46.92,47.35,875800.0],["2022-10-21",47.8,48.23,46.32,46.42,2569500.0],["2022-10-24",46.32,46.67,44.02,45.08,1813500.0],["2022-10-25",46.0,47.64,45.97,46.22,1380800.0],["2022-10-26",46.43,46.57,43.11,43.25,2185700.0],["2022-10-27",43.75,44.94,42.52,42.59,901800.0],["2022-10-28",42.52,43.51,42.14,43.24,936600.0],["2022-10-31",43.11,43.87,41.96,43.66,1153200.0],["2022-11-01",44.05,44.11,42.73,42.99,785100.0],["2022-11-02",42.72,43.63,41.6,41.87,552900.0],["2022-11-03",41.34,42.15,39.75,39.75,840700.0],["2022-11-04",39.02,40.4,36.38,37.75,1834600.0],["2022-11-07",37.75,38.45,35.67,36.51,1607100.0],["2022-11-08",37.0,38.85,36.3,38.25,1291300.0],["2022-11-09",38.1,38.41,36.52,36.65,993000.0],["2022-11-10",38.2,39.21,37.53,39.12,1053900.0],["2022-11-11",38.71,39.98,38.56,39.65,1038000.0],["2022-11-14",39.89,40.99,39.37,39.87,962400.0],["2022-11-15",40.88,41.02,39.53,39.95,571200.0],["2022-11-16",39.9,40.98,39.39,40.07,765700.0],["2022-11-17",39.86,40.52,39.31,40.33,733700.0],["2022-11-18",41.36,41.5,40.01,41.14,952400.0],["2022-11-21",41.25,41.25,39.66,39.93,912000.0],["2022-11-22",40.28,40.28,39.21,40.05,586200.0],["2022-11-23",40.25,40.66,39.11,40.51,508500.0],["2022-11-25",40.26,41.0,40.0,40.68,295800.0],["2022-11-28",40.56,41.29,39.8,40.09,730500.0],["2022-11-29",40.21,41.01,39.91,40.46,858900.0],["2022-11-30",40.96,42.66,40.46,42.5,1501700.0],["2022-12-01",42.23,42.69,40.72,40.86,833700.0],["2022-12-02",40.74,40.94,39.79,40.49,1090100.0],["2022-12-05",40.33,40.33,37.78,38.12,1686200.0],["2022-12-06",38.26,38.54,36.93,37.0,1132200.0],["2022-12-07",36.86,37.61,36.67,37.04,1290100.0],["2022-12-08",37.57,37.62,35.35,36.0,1479700.0],["2022-12-09",36.11,38.99,35.61,35.77,3416900.0],["2022-12-12",35.8,38.94,35.65,38.33,1855200.0],["2022-12-13",38.33,38.33,38.33,38.33,42800.0],["2022-12-14",38.56,42.7,38.5,41.41,2716700.0],["2022-12-15",41.41,43.43,40.81,43.1,1723100.0],["2022-12-16",42.55,44.81,42.23,43.71,3055900.0],["2022-12-19",43.76,44.31,42.38,44.02,1291500.0],["2022-12-20",44.77,45.49,44.04,44.46,1430000.0],["2022-12-21",44.3,45.98,43.36,45.12,890400.0],["2022-12-22",45.03,47.49,44.03,47.41,1111500.0],["2022-12-23",46.91,47.09,45.03,45.59,661200.0],["2022-12-27",45.56,45.69,44.91,45.19,539500.0],["2022-12-28",45.46,46.75,44.88,45.6,824400.0],["2022-12-29",45.91,46.77,45.24,45.69,711700.0],["2022-12-30",45.28,45.91,44.69,45.82,940300.0],["2023-01-03",45.97,46.23,43.65,44.35,1006100.0],["2023-01-04",44.42,44.68,42.6,42.7,942600.0],["2023-01-05",42.31,42.81,41.68,42.53,998900.0],["2023-01-06",42.65,43.4,41.86,43.15,786200.0],["2023-01-09",43.48,43.5,42.22,42.3,820500.0],["2023-01-10",42.24,43.65,42.24,43.42,920500.0],["2023-01-11",43.27,43.27,41.2,41.27,1060500.0],["2023-01-12",41.03,42.91,40.18,42.82,925400.0],["2023-01-13",42.68,43.58,41.89,42.46,780500.0],["2023-01-17",42.89,43.0,41.93,42.72,639200.0],["2023-01-18",42.97,43.61,41.98,42.52,532700.0],["2023-01-19",42.61,43.19,41.89,41.93,776400.0],["2023-01-20",42.41,42.41,41.11,41.79,684300.0],["2023-01-23",41.88,42.26,40.26,42.2,1498800.0],["2023-01-24",42.23,43.56,41.68,43.15,1197900.0],["2023-01-25",43.21,43.66,42.77,42.96,1066600.0],["2023-01-26",43.07,43.49,42.45,43.25,494600.0],["2023-01-27",43.31,44.03,43.05,43.12,405900.0],["2023-01-30",43.08,43.39,40.98,41.06,907200.0],["2023-01-31",41.22,42.57,40.94,42.48,908700.0],["2023-02-01",42.4,43.26,40.83,42.83,1063100.0],["2023-02-02",43.24,44.86,42.82,44.56,983800.0],["2023-02-03",44.0,45.19,43.47,45.01,998300.0],["2023-02-06",45.0,45.63,44.62,44.84,649400.0],["2023-02-07",44.89,45.1,43.38,44.98,625100.0],["2023-02-08",44.98,44.98,43.82,43.89,668300.0],["2023-02-09",44.03,44.68,43.45,44.3,514900.0],["2023-02-10",44.37,44.9,43.56,43.58,1005200.0],["2023-02-13",43.7,45.17,42.32,43.87,1108000.0],["2023-02-14",43.61,44.36,42.62,43.35,744900.0],["2023-02-15",43.05,43.27,42.45,42.87,1347700.0],["2023-02-16",42.5,44.97,42.3,44.13,931900.0],["2023-02-17",44.01,45.84,43.35,45.71,749500.0],["2023-02-21",45.21,45.5,41.96,42.04,1114200.0],["2023-02-22",41.74,42.65,41.4,41.74,873700.0],["2023-02-23",41.99,43.27,41.57,43.09,676300.0],["2023-02-24",42.73,43.5,42.3,42.81,743100.0],["2023-02-27",43.14,43.27,42.39,42.98,445800.0],["2023-02-28",42.81,43.6,42.55,43.36,1110300.0],["2023-03-01",43.22,43.89,42.86,43.11,977300.0],["2023-03-02",41.57,42.32,39.5,39.6,1692700.0],["2023-03-03",39.73,42.76,39.7,41.95,1066000.0],["2023-03-06",41.74,41.74,38.76,39.13,1990700.0],["2023-03-07",39.29,40.5,38.96,40.11,1156500.0],["2023-03-08",39.94,40.17,38.53,39.24,861100.0],["2023-03-09",39.12,39.45,36.5,36.86,1190500.0],["2023-03-10",36.64,36.67,34.4,35.6,1812000.0],["2023-03-13",35.41,37.62,35.07,37.27,1499600.0],["2023-03-14",37.75,38.39,37.31,37.76,895200.0],["2023-03-15",37.34,37.71,36.48,37.27,767700.0],["2023-03-16",36.99,37.94,36.4,37.06,1146100.0],["2023-03-17",36.87,36.94,35.02,35.33,2429100.0],["2023-03-20",35.2,35.51,34.55,35.2,841100.0],["2023-03-21",35.5,36.59,35.06,36.18,1414500.0],["2023-03-22",36.02,37.45,34.31,34.37,804900.0],["2023-03-23",34.8,34.99,33.37,33.63,815100.0],["2023-03-24",33.37,33.64,32.96,33.36,720700.0],["2023-03-27",33.73,34.64,33.42,34.53,539800.0],["2023-03-28",34.36,35.6,33.98,34.98,803700.0],["2023-03-29",35.31,35.31,34.6,35.25,591200.0],["2023-03-30",35.47,35.7,34.15,34.21,838200.0],["2023-03-31",35.0,36.66,34.7,35.19,3036600.0],["2023-04-03",35.15,37.76,34.6,37.71,1556100.0],["2023-04-04",37.87,38.05,36.02,36.33,1062900.0],["2023-04-05",36.21,36.98,35.84,36.16,667800.0],["2023-04-06",36.26,36.48,35.7,36.42,605300.0],["2023-04-10",36.15,36.42,34.61,34.99,1655900.0],["2023-04-11",35.11,35.64,34.9,35.3,542900.0],["2023-04-12",35.68,35.91,33.88,34.05,795600.0],["2023-04-13",34.03,36.1,33.86,35.93,1195000.0],["2023-04-14",35.91,36.18,34.5,34.78,551700.0],["2023-04-17",35.23,36.51,34.74,36.41,988100.0],["2023-04-18",36.92,37.51,36.42,36.8,1274500.0],["2023-04-19",36.27,38.0,36.11,37.93,716600.0],["2023-04-20",37.61,37.73,36.2,36.59,580200.0],["2023-04-21",36.62,38.51,36.34,38.34,855200.0],["2023-04-24",38.24,38.4,37.15,38.32,777000.0],["2023-04-25",38.07,38.7,37.13,37.86,972700.0],["2023-04-26",37.94,38.64,36.84,37.14,431100.0],["2023-04-27",37.25,38.03,36.65,37.86,753800.0],["2023-04-28",37.87,38.5,37.25,37.4,978300.0],["2023-05-01",37.36,38.48,37.15,37.77,1360300.0],["2023-05-02",37.77,38.05,36.77,37.31,965400.0],["2023-05-03",37.47,40.25,37.15,39.34,1632000.0],["2023-05-04",40.01,40.25,38.4,39.29,983100.0],["2023-05-05",40.97,40.97,37.82,39.44,1882700.0],["2023-05-08",39.61,40.0,37.89,38.41,590900.0],["2023-05-09",37.99,38.86,37.46,38.84,482300.0],["2023-05-10",38.84,39.39,38.5,39.23,507600.0],["2023-05-11",39.5,39.66,37.68,37.83,1154900.0],["2023-05-12",37.74,38.01,36.96,37.64,811000.0],["2023-05-15",37.79,39.19,37.06,38.95,618500.0],["2023-05-16",38.29,38.5,36.59,37.23,815300.0],["2023-05-17",37.45,37.87,36.2,37.81,497800.0],["2023-05-18",37.8,37.88,36.66,37.58,388200.0],["2023-05-19",38.28,39.1,37.81,38.98,942900.0],["2023-05-22",39.16,40.99,39.16,40.75,901900.0],["2023-05-23",40.69,41.24,38.77,39.01,815000.0],["2023-05-24",38.79,38.79,37.81,38.14,662500.0],["2023-05-25",38.06,38.06,36.75,37.54,508400.0],["2023-05-26",37.77,37.92,37.06,37.36,371600.0],["2023-05-30",37.19,38.02,36.96,37.96,365600.0],["2023-05-31",38.11,39.02,37.14,37.69,696100.0],["2023-06-01",37.84,38.96,37.16,37.96,612500.0],["2023-06-02",38.56,39.24,37.95,38.63,688000.0],["2023-06-05",38.16,39.0,37.98,38.0,621100.0],["2023-06-06",38.05,38.79,37.7,37.73,606200.0],["2023-06-07",37.85,38.94,36.89,38.73,738300.0],["2023-06-08",38.5,38.55,37.51,38.06,577800.0],["2023-06-09",37.98,38.15,36.98,37.03,490400.0],["2023-06-12",37.33,37.57,35.91,35.96,987500.0],["2023-06-13",36.06,37.0,35.89,36.34,1055900.0],["2023-06-14",36.44,36.62,34.95,35.01,942200.0],["2023-06-15",34.87,35.96,34.57,35.44,934900.0],["2023-06-16",35.98,35.98,34.26,34.84,1863400.0],["2023-06-20",34.7,35.84,34.47,35.66,764400.0],["2023-06-21",35.47,36.16,34.76,36.12,756900.0],["2023-06-22",36.63,37.86,36.36,37.22,826100.0],["2023-06-23",36.91,37.21,35.19,35.22,2205400.0],["2023-06-26",34.93,35.13,32.74,32.94,1577500.0],["2023-06-27",32.96,33.95,32.32,33.75,1233100.0],["2023-06-28",33.81,34.25,33.21,33.5,718100.0],["2023-06-29",33.38,33.87,32.56,32.75,930000.0],["2023-06-30",33.14,33.37,32.52,32.62,1048700.0],["2023-07-03",32.37,33.5,32.26,33.36,344900.0],["2023-07-05",33.1,33.54,32.51,33.39,807900.0],["2023-07-06",32.87,33.65,32.69,33.63,516200.0],["2023-07-07",33.68,35.29,33.68,34.71,1427700.0],["2023-07-10",34.63,36.04,34.63,35.85,985400.0],["2023-07-11",35.83,35.83,34.92,35.13,756600.0],["2023-07-12",35.61,35.84,34.85,35.29,1043700.0],["2023-07-13",35.37,36.26,35.08,35.5,820600.0],["2023-07-14",35.32,35.4,34.61,34.93,628200.0],["2023-07-17",35.18,35.88,33.8,33.81,593600.0],["2023-07-18",33.73,33.89,33.04,33.19,703900.0],["2023-07-19",33.41,34.27,33.33,33.62,891400.0],["2023-07-20",33.6,33.68,32.39,32.4,1009900.0],["2023-07-21",32.46,33.29,32.26,32.72,1096100.0],["2023-07-24",32.76,33.17,32.05,32.89,453100.0],["2023-07-25",32.65,33.15,32.1,32.14,884300.0],["2023-07-26",32.01,32.58,31.81,32.4,940900.0],["2023-07-27",32.68,32.77,31.92,32.23,676400.0],["2023-07-28",32.28,33.56,32.17,33.25,1264700.0],["2023-07-31",33.0,33.43,32.87,33.35,690600.0],["2023-08-01",33.09,33.1,32.01,32.5,766200.0],["2023-08-02",32.01,32.44,30.66,31.08,816500.0],["2023-08-03",31.02,32.27,30.82,31.7,1136400.0],["2023-08-04",31.99,34.97,31.95,33.19,1112300.0],["2023-08-07",33.45,33.45,31.05,31.35,943400.0],["2023-08-08",31.33,32.14,31.0,31.95,762000.0],["2023-08-09",31.98,32.45,31.63,31.8,647300.0],["2023-08-10",31.7,32.68,31.7,32.49,577200.0],["2023-08-11",32.23,32.76,32.1,32.75,338200.0],["2023-08-14",32.45,32.6,31.63,32.1,569000.0],["2023-08-15",32.32,32.73,31.83,32.71,1165200.0],["2023-08-16",32.59,33.69,32.16,33.17,785000.0],["2023-08-17",33.14,33.23,31.81,31.88,520000.0],["2023-08-18",31.66,32.78,31.57,32.44,747500.0],["2023-08-21",32.37,33.32,31.8,32.94,730000.0],["2023-08-22",32.94,33.66,32.26,33.36,441900.0],["2023-08-23",33.58,34.1,32.98,33.05,356800.0],["2023-08-24",32.94,33.77,32.75,33.68,641100.0],["2023-08-25",33.96,35.26,33.68,34.86,700900.0],["2023-08-28",35.06,35.95,34.85,35.88,455100.0],["2023-08-29",35.7,36.08,35.21,35.49,373400.0],["2023-08-30",35.58,35.72,34.92,35.22,466500.0],["2023-08-31",35.0,35.83,34.8,34.94,603100.0],["2023-09-01",35.33,36.57,35.3,36.0,718600.0],["2023-09-05",35.83,35.87,34.96,35.16,585500.0],["2023-09-06",35.57,36.22,35.49,35.81,436400.0],["2023-09-07",35.67,36.74,35.67,36.61,595400.0],["2023-09-08",36.78,37.1,35.88,36.06,699700.0],["2023-09-11",36.06,36.06,34.66,34.73,845400.0],["2023-09-12",34.73,35.22,34.24,35.05,579900.0],["2023-09-13",35.08,35.21,34.41,34.83,734800.0],["2023-09-14",34.86,35.27,34.16,34.21,1366100.0],["2023-09-15",34.52,34.52,33.65,34.23,1499100.0],["2023-09-18",34.12,34.59,33.17,33.87,1411000.0],["2023-09-19",33.87,34.38,32.83,32.93,864400.0],["2023-09-20",32.76,33.03,31.96,31.97,849400.0],["2023-09-21",31.44,31.9,30.6,31.24,1004800.0],["2023-09-22",31.4,31.54,30.84,30.95,407700.0],["2023-09-25",30.79,31.02,29.9,29.98,608600.0],["2023-09-26",30.08,30.66,29.79,30.0,1035900.0],["2023-09-27",30.01,30.55,29.71,29.92,706400.0],["2023-09-28",29.81,31.72,28.96,30.8,1627700.0],["2023-09-29",31.01,31.09,29.25,29.46,1689200.0],["2023-10-02",29.36,29.4,27.56,27.88,1580800.0],["2023-10-03",27.91,28.17,26.57,26.88,1386800.0],["2023-10-04",26.85,27.33,25.98,27.05,1192700.0],["2023-10-05",26.95,27.7,26.55,27.47,939900.0],["2023-10-06",27.34,31.36,26.83,30.6,2580700.0],["2023-10-09",30.85,31.77,30.1,31.7,1505800.0],["2023-10-10",31.79,35.05,31.63,34.87,4580700.0],["2023-10-11",35.14,36.0,34.26,35.95,3245800.0],["2023-10-12",35.89,35.89,32.49,33.39,1915500.0],["2023-10-13",33.42,35.33,32.79,34.21,1555500.0],["2023-10-16",34.06,35.7,32.99,34.65,1749900.0],["2023-10-17",34.44,36.16,34.44,35.38,1712900.0],["2023-10-18",35.18,35.65,33.99,34.3,1600800.0],["2023-10-19",34.43,34.43,32.49,32.81,1943600.0],["2023-10-20",33.33,34.07,32.93,33.11,1337100.0],["2023-10-23",32.89,33.39,31.88,31.88,788900.0],["2023-10-24",32.47,33.1,31.58,31.86,1026300.0],["2023-10-25",31.44,33.01,31.08,32.59,1586300.0],["2023-10-26",33.03,33.35,32.27,32.41,756000.0],["2023-10-27",32.1,32.52,30.37,31.74,2375600.0],["2023-10-30",31.82,32.65,31.5,32.09,2040800.0],["2023-10-31",31.64,36.53,31.46,34.86,3914300.0],["2023-11-01",34.93,35.24,34.21,35.1,1942700.0],["2023-11-02",35.94,36.28,34.58,34.64,1785200.0],["2023-11-03",35.45,36.78,35.01,36.32,2030600.0],["2023-11-06",35.78,36.28,33.6,34.43,1456800.0],["2023-11-07",35.45,36.0,34.91,35.85,1298900.0],["2023-11-08",35.63,35.78,34.47,34.76,948500.0],["2023-11-09",35.4,35.74,33.03,33.11,850600.0],["2023-11-10",33.12,33.81,32.33,32.5,1475500.0],["2023-11-13",31.84,33.05,31.59,32.01,1542400.0],["2023-11-14",33.38,34.4,33.02,34.29,1614600.0],["2023-11-15",33.63,35.22,32.82,32.83,1802500.0],["2023-11-16",32.78,33.16,31.03,31.68,1481300.0],["2023-11-17",31.95,32.53,31.53,32.44,1288100.0],["2023-11-20",32.67,33.15,31.79,32.31,2590100.0],["2023-11-21",31.7,32.24,30.7,31.74,1319100.0],["2023-11-22",32.4,32.7,31.46,31.91,1126700.0],["2023-11-24",31.61,32.2,31.58,31.97,380300.0],["2023-11-27",31.87,32.24,30.92,31.83,892100.0],["2023-11-28",31.73,31.73,30.68,31.22,689400.0],["2023-11-29",31.43,34.11,31.43,32.14,1801700.0],["2023-11-30",32.62,34.11,32.35,33.48,2571100.0],["2023-12-01",33.53,33.58,32.39,33.57,1695300.0],["2023-12-04",33.65,34.98,33.38,33.89,1357300.0],["2023-12-05",33.62,33.93,32.53,32.56,1222200.0],["2023-12-06",32.68,34.22,32.5,33.46,1482100.0],["2023-12-07",33.48,35.63,33.36,34.86,1939200.0],["2023-12-08",34.6,35.6,33.58,34.1,1596300.0],["2023-12-11",34.16,35.8,33.06,35.5,1551500.0],["2023-12-12",35.54,35.91,34.95,35.11,1405400.0],["2023-12-13",35.11,37.45,34.68,37.38,1954800.0],["2023-12-14",38.04,38.44,35.83,36.61,2261900.0],["2023-12-15",37.68,38.22,35.76,36.07,4821600.0],["2023-12-18",36.34,38.17,35.97,36.09,2496400.0],["2023-12-19",36.5,37.26,32.7,36.84,3193800.0],["2023-12-20",36.88,37.91,35.66,35.72,1765400.0],["2023-12-21",37.0,45.25,36.24,44.82,8780500.0],["2023-12-22",45.0,46.0,43.21,44.6,2673500.0],["2023-12-26",44.74,46.28,43.53,45.71,2001200.0],["2023-12-27",73.65,83.82,71.9,83.44,22099400.0],["2023-12-28",82.64,85.62,79.32,83.24,7191300.0],["2023-12-29",83.55,87.58,82.8,83.49,6323000.0],["2024-01-02",84.38,88.82,81.75,84.12,4437000.0],["2024-01-03",83.49,87.78,82.15,86.64,4546100.0],["2024-01-04",87.0,90.22,85.8,88.24,5876500.0],["2024-01-05",87.24,95.61,86.82,93.73,6530000.0],["2024-01-08",89.3,110.25,85.86,108.06,15904500.0],["2024-01-09",108.55,108.61,95.51,101.97,11769200.0],["2024-01-10",100.0,103.75,97.63,101.63,7236100.0],["2024-01-11",99.97,100.49,73.12,84.95,24190600.0],["2024-01-12",85.51,86.98,83.86,85.6,4878200.0],["2024-01-16",82.5,85.05,80.22,81.19,4057200.0],["2024-01-17",80.93,86.19,80.13,85.68,3378900.0],["2024-01-18",84.97,86.63,81.57,82.74,2547200.0],["2024-01-19",82.68,83.73,80.02,80.96,3382100.0],["2024-01-22",81.2,84.08,80.56,83.69,2058000.0],["2024-01-23",83.69,84.92,80.86,84.8,1404300.0],["2024-01-24",83.42,84.11,81.5,81.77,1723200.0],["2024-01-25",82.94,83.73,80.55,82.91,1737800.0],["2024-01-26",84.0,84.0,80.65,82.74,1163200.0],["2024-01-29",81.67,81.89,79.56,79.99,2472800.0],["2024-01-30",79.96,80.44,77.27,78.73,2154100.0],["2024-01-31",78.73,81.48,77.69,78.13,1954300.0],["2024-02-01",78.52,82.64,78.49,81.25,2678400.0],["2024-02-02",80.49,84.05,79.14,81.87,2391600.0],["2024-02-05",79.23,80.66,76.56,80.16,2665800.0],["2024-02-06",80.27,80.8,78.05,80.16,977100.0],["2024-02-07",80.23,80.4,77.0,77.12,1427900.0],["2024-02-08",77.85,79.39,76.92,78.94,1420900.0],["2024-02-09",79.0,79.77,76.52,76.94,1883800.0],["2024-02-12",77.4,79.86,76.61,79.3,1345100.0],["2024-02-13",77.4,80.99,76.16,77.03,2784700.0],["2024-02-14",77.9,78.47,75.59,76.5,1817200.0],["2024-02-15",76.82,78.72,76.05,78.56,1704300.0],["2024-02-16",78.46,79.59,76.78,76.89,1321300.0],["2024-02-20",76.62,78.0,76.01,76.89,1136300.0],["2024-02-21",76.32,77.35,75.66,76.5,974200.0],["2024-02-22",76.3,77.3,75.52,75.59,1168700.0],["2024-02-23",76.0,79.49,75.86,78.02,1738500.0],["2024-02-26",77.07,79.93,77.0,79.0,1788300.0],["2024-02-27",79.0,81.36,78.6,80.99,2367500.0],["2024-02-28",77.94,78.94,69.41,73.09,4376900.0],["2024-02-29",73.86,75.0,71.48,72.24,1904000.0],["2024-03-01",73.2,75.03,72.53,73.98,1645400.0],["2024-03-04",71.03,72.0,66.69,67.68,4175400.0],["2024-03-05",66.9,68.15,66.01,66.43,2210200.0],["2024-03-06",67.29,68.0,65.4,66.88,1800400.0],["2024-03-07",66.88,67.67,65.05,65.84,1590300.0],["2024-03-08",67.0,68.38,65.65,65.75,1382500.0],["2024-03-11",65.82,66.48,62.16,64.39,2626700.0],["2024-03-12",65.0,66.0,62.62,64.55,2384900.0],["2024-03-13",65.33,65.8,63.5,64.63,2084600.0],["2024-03-14",64.37,64.62,61.33,63.75,2761400.0],["2024-03-15",63.43,65.44,62.37,65.19,21706000.0],["2024-03-18",65.35,68.35,63.65,63.75,2246700.0],["2024-03-19",63.64,69.18,63.41,67.59,2510600.0],["2024-03-20",66.83,67.96,65.64,67.36,1454300.0],["2024-03-21",67.9,68.87,65.77,66.03,1502700.0],["2024-03-22",65.79,68.33,65.13,67.42,1411800.0],["2024-03-25",67.75,69.4,67.38,68.73,1015800.0],["2024-03-26",69.0,74.68,68.28,71.15,4055400.0],["2024-03-27",71.4,73.18,69.88,71.41,2483000.0],["2024-03-28",71.41,71.86,69.96,70.11,1612700.0],["2024-04-01",69.78,73.16,68.9,73.02,1412100.0],["2024-04-02",71.19,72.72,70.35,70.97,1037300.0],["2024-04-03",70.27,71.43,70.0,70.92,589400.0],["2024-04-04",71.69,72.33,68.72,69.18,757900.0],["2024-04-05",69.21,73.21,68.43,72.71,1007100.0],["2024-04-08",73.9,74.38,72.55,74.19,979800.0],["2024-04-09",74.2,75.71,73.43,75.05,1224400.0],["2024-04-10",72.54,75.0,72.28,74.36,803200.0],["2024-04-11",74.99,75.5,72.35,73.19,788900.0],["2024-04-12",73.76,73.76,70.61,71.56,789500.0],["2024-04-15",71.6,71.6,67.45,68.0,1516900.0],["2024-04-16",67.81,70.52,66.55,69.0,973200.0],["2024-04-17",69.58,69.9,67.86,67.93,1285900.0],["2024-04-18",67.5,68.53,66.84,67.0,1034700.0],["2024-04-19",66.88,67.8,64.82,67.55,1607400.0],["2024-04-22",67.9,67.9,65.64,66.29,1184300.0],["2024-04-23",66.72,68.76,65.53,65.57,1284300.0],["2024-04-24",65.89,67.45,65.68,66.82,807800.0],["2024-04-25",64.81,65.42,63.9,64.8,1112300.0],["2024-04-26",65.0,66.12,64.5,65.34,738100.0],["2024-04-29",64.95,65.0,62.2,62.53,1286300.0],["2024-04-30",61.74,62.28,60.86,61.32,2530100.0],["2024-05-01",61.41,64.3,61.37,63.37,1232100.0],["2024-05-02",64.33,64.69,63.57,64.34,576700.0],["2024-05-03",66.08,66.61,65.0,65.27,900200.0],["2024-05-06",65.68,66.4,63.41,65.05,607000.0],["2024-05-07",65.74,66.52,64.53,65.28,849300.0],["2024-05-08",65.0,66.25,64.52,65.27,1174600.0],["2024-05-09",68.21,68.44,61.75,64.02,2404700.0],["2024-05-10",63.63,64.61,61.25,62.1,1343700.0],["2024-05-13",63.33,63.46,55.91,57.89,3552200.0],["2024-05-14",58.06,60.33,57.02,59.36,2413900.0],["2024-05-15",60.27,60.99,58.33,60.5,1267400.0],["2024-05-16",60.68,61.04,59.5,59.92,888800.0],["2024-05-17",59.62,60.47,58.64,59.53,1056700.0],["2024-05-20",59.59,61.4,59.33,60.6,727500.0],["2024-05-21",60.5,60.9,59.75,60.14,886400.0],["2024-05-22",60.53,60.97,58.8,59.23,1499200.0],["2024-05-23",49.25,50.24,47.59,48.98,15413100.0],["2024-05-24",49.14,49.15,47.38,48.3,6046900.0],["2024-05-28",48.68,49.32,46.25,48.21,3761900.0],["2024-05-29",48.08,49.25,46.7,47.86,3316100.0],["2024-05-30",48.33,49.82,47.18,49.12,2476400.0],["2024-05-31",49.25,49.36,48.03,48.51,2530200.0],["2024-06-03",48.64,50.34,48.11,49.87,2487300.0],["2024-06-04",49.16,49.38,47.82,48.41,1960900.0],["2024-06-05",48.68,55.0,47.02,54.58,5674200.0],["2024-06-06",54.25,54.75,52.0,52.28,3019200.0],["2024-06-07",52.1,52.94,50.87,52.79,2186500.0],["2024-06-10",52.07,54.45,51.51,54.16,2583400.0],["2024-06-11",53.52,54.04,52.56,53.29,1235100.0],["2024-06-12",54.5,54.83,53.56,54.04,1302500.0],["2024-06-13",54.02,54.41,52.67,52.71,1150400.0],["2024-06-14",52.23,54.35,51.87,53.93,1182900.0],["2024-06-17",53.07,53.77,52.08,52.78,1421700.0],["2024-06-18",52.71,53.44,51.57,51.94,1043600.0],["2024-06-20",51.81,52.88,51.5,51.82,1080200.0],["2024-06-21",52.21,53.8,51.62,53.52,6175300.0],["2024-06-24",53.75,54.57,53.01,53.9,1086000.0],["2024-06-25",54.02,54.77,52.72,52.87,958500.0],["2024-06-26",52.5,52.5,50.82,51.75,1846900.0],["2024-06-27",51.86,54.04,51.29,53.78,1436300.0],["2024-06-28",53.75,54.66,52.94,54.18,7296500.0],["2024-07-01",53.83,55.86,53.24,54.7,1951400.0],["2024-07-02",54.97,54.97,53.39,54.84,1316800.0],["2024-07-03",55.4,55.5,54.19,54.4,487300.0],["2024-07-05",54.61,55.65,53.68,55.51,959600.0],["2024-07-08",55.48,56.72,54.85,56.67,1065300.0],["2024-07-09",56.24,56.36,54.58,54.86,1042700.0],["2024-07-10",55.14,55.58,53.59,54.93,1044700.0],["2024-07-11",56.24,56.65,55.25,56.3,1464200.0],["2024-07-12",56.8,57.4,55.54,55.98,1169900.0],["2024-07-15",56.1,57.53,55.34,57.39,1074100.0],["2024-07-16",57.69,58.85,56.24,56.76,1031900.0],["2024-07-17",55.65,57.44,54.97,56.79,2133100.0],["2024-07-18",56.78,57.88,55.5,55.91,1223000.0],["2024-07-19",55.95,57.0,55.14,56.41,827800.0],["2024-07-22",56.88,57.69,55.66,57.42,1436800.0],["2024-07-23",56.87,58.2,56.21,57.38,1426700.0],["2024-07-24",56.76,57.94,56.63,56.8,926400.0],["2024-07-25",56.86,58.69,56.77,58.5,1343200.0],["2024-07-26",59.62,61.38,58.5,59.69,1166200.0],["2024-07-29",59.61,60.2,57.53,59.09,1209800.0],["2024-07-30",59.44,60.54,58.67,60.16,923500.0],["2024-07-31",60.3,61.27,58.67,59.01,1321500.0],["2024-08-01",58.95,59.81,57.85,57.91,1047600.0],["2024-08-02",55.97,57.57,55.49,57.14,1322600.0],["2024-08-05",53.1,56.13,53.0,53.43,2036500.0],["2024-08-06",53.55,54.83,53.21,53.54,949200.0],["2024-08-07",53.93,53.93,51.05,51.22,1474600.0],["2024-08-08",51.39,54.47,51.17,54.0,1721600.0],["2024-08-09",52.0,56.43,51.92,55.79,1819200.0],["2024-08-12",56.18,57.14,54.35,56.18,946400.0],["2024-08-13",54.74,56.34,53.94,56.07,2113400.0],["2024-08-14",55.92,56.07,54.87,55.88,805600.0],["2024-08-15",57.46,57.73,56.3,57.06,1192900.0],["2024-08-16",56.73,57.45,55.68,56.5,1246000.0],["2024-08-19",56.56,57.38,55.63,56.46,1497400.0],["2024-08-20",56.37,57.23,55.58,56.85,1514800.0],["2024-08-21",57.0,58.21,56.22,56.58,759200.0],["2024-08-22",56.83,56.91,55.43,56.25,838000.0],["2024-08-23",56.57,57.94,56.21,57.32,1206700.0],["2024-08-26",57.56,58.05,56.85,57.07,625400.0],["2024-08-27",56.73,57.22,55.32,55.85,965700.0],["2024-08-28",55.43,55.92,55.02,55.53,567500.0],["2024-08-29",55.99,58.68,55.21,57.39,1329300.0],["2024-08-30",57.94,57.98,56.28,57.08,1080800.0],["2024-09-03",56.72,57.8,54.22,54.56,1633100.0],["2024-09-04",54.29,55.05,53.16,54.89,2056800.0],["2024-09-05",55.5,56.87,54.68,55.93,1135100.0],["2024-09-06",56.19,56.36,53.21,54.09,1396400.0],["2024-09-09",54.31,56.26,54.17,55.83,1180100.0],["2024-09-10",56.03,56.19,53.8,54.15,788500.0],["2024-09-11",53.69,54.06,52.85,53.77,726900.0],["2024-09-12",53.78,55.41,53.51,54.06,894400.0],["2024-09-13",54.34,56.2,54.08,55.88,879800.0],["2024-09-16",56.46,57.03,55.44,56.75,809400.0],["2024-09-17",57.0,57.48,53.31,56.16,2143500.0],["2024-09-18",56.95,57.76,53.88,55.94,1376600.0],["2024-09-19",54.99,56.27,53.26,55.6,2725400.0],["2024-09-20",55.45,55.88,53.6,53.77,3186400.0],["2024-09-23",53.95,54.54,52.08,52.09,1358000.0],["2024-09-24",51.92,52.89,51.47,52.66,1467000.0],["2024-09-25",52.81,53.94,52.4,52.68,1054600.0],["2024-09-26",53.5,53.5,52.1,52.63,859200.0],["2024-09-27",53.17,53.42,52.01,52.34,861000.0],["2024-09-30",52.1,52.96,51.66,52.8,1057200.0],["2024-10-01",52.44,52.78,51.63,52.6,990800.0],["2024-10-02",51.6,54.16,51.6,52.61,900100.0],["2024-10-03",52.53,55.81,52.08,55.71,1513100.0],["2024-10-04",55.75,56.9,55.68,56.68,1189800.0],["2024-10-07",56.39,56.99,55.36,55.47,931000.0],["2024-10-08",55.29,55.88,54.3,54.33,809400.0],["2024-10-09",55.42,56.3,54.22,54.4,852000.0],["2024-10-10",53.52,54.13,52.96,53.15,942100.0],["2024-10-11",52.97,55.26,52.62,54.88,1151500.0],["2024-10-14",54.59,54.7,53.8,54.5,1246200.0],["2024-10-15",54.54,56.02,53.88,55.38,796600.0],["2024-10-16",56.1,56.1,54.59,55.28,807700.0],["2024-10-17",55.29,55.34,54.19,54.53,931400.0],["2024-10-18",54.45,55.15,54.07,54.97,1416400.0],["2024-10-21",54.5,54.85,53.15,53.81,946700.0],["2024-10-22",53.75,55.14,53.5,54.94,704100.0],["2024-10-23",54.65,54.95,53.01,53.04,1017400.0],["2024-10-24",53.05,53.82,52.06,52.4,956600.0],["2024-10-25",52.56,53.31,51.24,51.32,846300.0],["2024-10-28",52.25,53.32,52.04,52.26,761000.0],["2024-10-29",51.92,52.24,51.19,51.51,617600.0],["2024-10-30",50.93,52.07,50.93,51.31,570400.0],["2024-10-31",51.04,51.47,50.53,51.0,989400.0],["2024-11-01",51.61,52.37,51.02,51.82,881800.0],["2024-11-04",51.35,52.1,50.97,51.48,718700.0],["2024-11-05",51.31,53.0,50.88,52.52,1142900.0],["2024-11-06",53.99,55.69,53.19,55.5,2316100.0],["2024-11-07",54.99,57.48,54.63,55.84,2047100.0],["2024-11-08",56.31,58.74,56.1,57.98,1719800.0],["2024-11-11",59.31,59.39,57.8,58.62,1936200.0],["2024-11-12",58.33,58.95,56.08,56.19,1148500.0],["2024-11-13",56.79,57.75,55.95,55.96,883800.0],["2024-11-14",55.74,56.31,54.56,54.7,1015600.0],["2024-11-15",55.14,55.14,49.86,50.22,2342400.0],["2024-11-18",50.24,52.01,49.64,51.94,1288800.0],["2024-11-19",51.66,51.8,49.67,51.09,1937000.0],["2024-11-20",50.77,50.95,49.65,49.86,1570800.0],["2024-11-21",50.33,50.45,47.56,47.67,1822800.0],["2024-11-22",47.67,49.82,47.41,49.1,1640000.0],["2024-11-25",49.52,51.11,49.45,50.25,1764300.0],["2024-11-26",49.7,52.74,49.38,52.02,1092100.0],["2024-11-27",52.03,52.84,51.66,52.22,793600.0],["2024-11-29",52.39,52.78,51.78,51.86,428400.0],["2024-12-02",50.79,51.65,50.28,50.63,1604400.0],["2024-12-03",50.52,51.8,49.95,51.51,1100400.0],["2024-12-04",51.21,51.53,50.38,50.44,1043300.0],["2024-12-05",49.78,50.65,49.73,50.4,832500.0],["2024-12-06",50.57,51.98,50.15,50.96,580800.0],["2024-12-09",51.18,51.71,50.21,50.5,881200.0],["2024-12-10",50.38,51.26,50.12,50.55,703000.0],["2024-12-11",50.42,50.9,49.84,50.7,650900.0],["2024-12-12",50.29,50.68,49.52,50.24,1153400.0],["2024-12-13",50.1,50.24,48.14,48.65,1432100.0],["2024-12-16",48.61,49.58,48.54,49.02,758200.0],["2024-12-17",48.5,49.04,47.38,47.78,1372400.0],["2024-12-18",48.0,49.4,46.0,46.36,1587100.0],["2024-12-19",46.45,47.3,45.66,46.74,1377400.0],["2024-12-20",46.85,50.32,46.85,48.87,3805200.0],["2024-12-23",49.18,49.99,47.72,48.95,1198300.0],["2024-12-24",48.85,49.11,48.0,48.53,319000.0],["2024-12-26",48.14,48.95,47.99,48.54,942100.0],["2024-12-27",48.13,48.85,47.22,47.36,902000.0],["2024-12-30",47.0,47.79,46.52,47.15,1043200.0],["2024-12-31",47.5,47.78,46.8,47.04,797900.0],["2025-01-02",48.19,49.5,47.76,48.93,865700.0],["2025-01-03",49.04,50.15,49.04,49.36,1007700.0],["2025-01-06",49.2,49.8,48.77,49.19,761900.0],["2025-01-07",49.32,49.96,48.07,48.51,1266000.0],["2025-01-08",48.01,48.49,47.19,47.37,904200.0],["2025-01-10",46.4,47.1,45.17,46.62,1758100.0],["2025-01-13",46.65,47.04,44.49,46.71,1288500.0],["2025-01-14",47.01,47.3,44.79,45.23,1388800.0],["2025-01-15",46.39,48.45,45.77,46.87,1174300.0],["2025-01-16",46.83,47.61,46.49,46.99,792100.0],["2025-01-17",47.29,47.42,45.51,45.74,998300.0],["2025-01-21",45.92,46.32,45.26,45.82,1255100.0],["2025-01-22",46.52,47.62,46.26,46.82,1358400.0],["2025-01-23",46.33,47.9,44.92,47.86,1639200.0],["2025-01-24",47.75,51.16,47.6,50.75,2100000.0],["2025-01-27",51.02,52.8,49.21,49.94,1338500.0],["2025-01-28",50.0,50.0,48.68,48.7,862800.0],["2025-01-29",48.61,49.78,48.07,48.65,766300.0],["2025-01-30",48.93,50.53,48.48,49.97,1139400.0],["2025-01-31",49.68,50.49,48.27,49.46,1099100.0],["2025-02-03",48.47,49.72,48.15,48.47,680400.0],["2025-02-04",48.06,49.26,47.71,49.2,1319000.0],["2025-02-05",49.82,51.63,49.57,50.41,897200.0],["2025-02-06",50.39,50.82,45.7,46.17,3901200.0],["2025-02-07",46.23,46.23,42.72,42.76,3642900.0],["2025-02-10",42.9,43.86,41.71,42.21,2616100.0],["2025-02-11",42.05,43.05,41.47,41.56,1186200.0],["2025-02-12",40.65,42.33,40.53,42.18,1785900.0],["2025-02-13",43.0,43.16,41.58,41.62,1556600.0],["2025-02-14",41.54,46.26,40.77,46.16,4821300.0],["2025-02-18",45.6,48.3,45.38,45.39,1779200.0],["2025-02-19",45.2,46.74,45.05,46.4,1749400.0],["2025-02-20",46.61,51.39,46.0,51.12,2790800.0],["2025-02-21",51.57,51.74,48.88,50.26,2169400.0],["2025-02-24",50.27,50.98,48.1,48.14,1420300.0],["2025-02-25",48.67,48.67,46.06,46.65,1858900.0],["2025-02-26",47.14,47.8,46.17,46.86,984400.0],["2025-02-27",47.04,48.54,46.91,47.45,1201600.0],["2025-02-28",44.36,46.95,42.87,46.0,2017100.0],["2025-03-03",46.0,46.58,42.61,42.89,1864500.0],["2025-03-04",42.5,44.58,41.92,43.69,1787900.0],["2025-03-05",43.53,44.08,42.47,43.88,1252300.0],["2025-03-06",43.27,45.0,42.23,43.27,1107300.0],["2025-03-07",43.1,44.18,42.55,43.43,1741500.0],["2025-03-10",43.28,44.76,42.87,43.31,1674600.0],["2025-03-11",43.46,44.91,42.04,44.4,1967300.0],["2025-03-12",44.77,45.07,43.55,43.99,1872700.0],["2025-03-13",43.74,44.43,42.54,44.4,994600.0],["2025-03-14",44.84,45.0,43.52,44.36,1337100.0],["2025-03-17",44.25,45.52,43.78,44.91,1189100.0],["2025-03-18",44.16,44.68,42.86,43.28,1339600.0],["2025-03-19",43.0,43.83,42.71,43.45,1156000.0],["2025-03-20",43.0,44.27,42.66,43.1,1055400.0],["2025-03-21",42.72,47.0,42.7,45.43,3725500.0],["2025-03-24",45.58,48.43,45.58,46.57,2915500.0],["2025-03-25",46.02,46.07,43.87,44.55,1310800.0],["2025-03-26",44.41,44.82,42.89,43.63,1915000.0],["2025-03-27",44.07,44.44,42.68,42.99,2031900.0],["2025-03-28",42.83,43.33,41.7,43.19,1519900.0],["2025-03-31",42.33,42.55,39.81,40.19,1688200.0],["2025-04-01",40.28,41.08,37.46,37.5,2504000.0],["2025-04-02",42.01,43.69,40.16,40.25,4594000.0],["2025-04-03",39.43,42.37,39.11,40.52,2740600.0],["2025-04-04",40.44,40.62,36.89,37.36,3210200.0],["2025-04-07",35.31,38.08,34.19,35.99,3189600.0],["2025-04-08",36.52,38.77,34.26,34.57,3277200.0],["2025-04-09",33.67,38.94,32.74,37.32,3240200.0],["2025-04-10",36.2,38.42,35.19,37.85,2693600.0],["2025-04-11",37.8,39.32,36.57,38.65,2450300.0],["2025-04-14",39.01,40.02,38.13,39.81,1696400.0],["2025-04-15",38.91,40.22,38.05,38.56,3014700.0],["2025-04-16",38.53,39.34,37.79,39.15,3004500.0],["2025-04-17",38.77,39.53,38.41,39.48,1075600.0],["2025-04-21",38.9,39.28,37.45,37.93,1879100.0],["2025-04-22",38.59,39.24,37.21,37.81,2090000.0],["2025-04-23",38.6,39.73,37.9,38.0,1194400.0],["2025-04-24",38.44,40.46,38.12,40.33,1434900.0],["2025-04-25",39.98,40.84,39.33,40.43,893400.0],["2025-04-28",40.5,41.87,40.5,41.22,846800.0],["2025-04-29",40.72,41.49,40.46,41.29,1075000.0],["2025-04-30",40.9,43.51,40.53,42.84,1723100.0],["2025-05-01",43.02,43.43,42.0,42.92,1807900.0],["2025-05-02",37.67,37.96,34.88,37.35,9030400.0],["2025-05-05",37.35,37.4,35.58,36.67,2542900.0],["2025-05-06",35.85,36.29,33.97,33.97,2954000.0],["2025-05-07",35.34,35.36,32.3,33.04,3789700.0],["2025-05-08",32.76,32.98,31.67,32.48,2263800.0],["2025-05-09",32.35,33.16,31.69,31.7,1037700.0],["2025-05-12",31.72,33.37,31.71,32.13,2255100.0],["2025-05-13",32.35,32.95,30.46,30.61,3476300.0],["2025-05-14",30.5,31.01,29.93,30.0,2024600.0],["2025-05-15",30.04,30.05,29.31,29.84,2309400.0],["2025-05-16",29.93,31.54,29.75,31.0,2128500.0],["2025-05-19",30.64,31.41,30.23,30.75,1621100.0],["2025-05-20",30.83,33.04,30.59,32.66,2757200.0],["2025-05-21",32.41,32.74,30.98,31.31,2004900.0],["2025-05-22",31.16,31.26,30.46,30.49,1330800.0],["2025-05-23",29.94,30.64,29.83,30.54,1791900.0],["2025-05-27",31.27,31.27,29.81,30.53,1888000.0],["2025-05-28",30.57,31.02,30.21,30.28,1115900.0],["2025-05-29",30.23,31.36,30.02,31.32,1410000.0],["2025-05-30",31.41,31.42,30.26,31.02,1251600.0],["2025-06-02",31.11,32.14,30.55,31.21,1260300.0],["2025-06-03",31.16,32.26,30.81,32.0,1258200.0],["2025-06-04",32.07,32.75,32.02,32.41,1269700.0],["2025-06-05",32.16,32.33,31.52,32.08,1022200.0],["2025-06-06",32.28,32.8,32.14,32.3,768100.0],["2025-06-09",32.95,33.29,32.3,33.13,1360000.0],["2025-06-10",33.42,34.62,32.78,34.54,2006800.0],["2025-06-11",34.62,34.62,33.02,33.11,1232200.0],["2025-06-12",32.72,33.97,32.6,33.2,1559900.0],["2025-06-13",32.64,34.41,32.64,34.38,1618100.0],["2025-06-16",34.72,34.72,32.84,33.78,1609800.0],["2025-06-17",33.31,33.67,32.47,32.54,987700.0],["2025-06-18",32.58,33.18,32.02,32.73,1252100.0],["2025-06-20",32.81,33.17,32.07,32.43,2414500.0],["2025-06-23",32.32,32.78,31.99,32.64,1056600.0],["2025-06-24",32.99,34.08,32.22,33.4,1430700.0],["2025-06-25",33.21,33.26,32.63,33.11,1181400.0],["2025-06-26",33.24,33.97,32.66,33.91,1127400.0],["2025-06-27",34.03,34.34,32.89,33.16,2354500.0],["2025-06-30",33.05,33.53,32.7,33.04,1393100.0],["2025-07-01",32.92,34.38,32.66,33.64,1269000.0],["2025-07-02",33.6,35.09,33.51,34.36,1313200.0],["2025-07-03",34.17,34.66,33.85,34.66,1301100.0],["2025-07-07",34.28,34.57,33.07,33.36,1405000.0],["2025-07-08",33.42,34.27,33.23,34.25,1492600.0],["2025-07-09",34.3,36.99,34.3,36.63,2567700.0],["2025-07-10",36.78,36.95,35.92,36.59,1161500.0],["2025-07-11",36.04,37.06,35.78,37.01,960400.0],["2025-07-14",37.24,38.63,37.03,38.58,1615900.0],["2025-07-15",38.73,38.89,37.59,38.01,1752800.0],["2025-07-16",38.2,38.99,37.95,38.68,1635000.0],["2025-07-17",38.71,39.33,38.49,38.89,1531300.0],["2025-07-18",39.17,39.47,36.91,37.23,1368200.0],["2025-07-21",37.32,38.03,36.71,36.96,1304000.0],["2025-07-22",37.27,37.85,36.94,37.7,1161300.0],["2025-07-23",37.97,38.54,37.38,37.93,934200.0],["2025-07-24",37.87,38.27,37.1,37.31,810400.0],["2025-07-25",37.43,38.17,36.7,37.18,1009100.0],["2025-07-28",37.39,37.55,36.6,36.63,863100.0],["2025-07-29",36.95,37.09,35.86,35.9,1016300.0],["2025-07-30",35.9,37.34,35.65,36.18,1223000.0],["2025-07-31",35.68,38.59,35.5,37.64,1784100.0],["2025-08-01",37.4,38.06,36.6,36.69,1088700.0],["2025-08-04",36.72,36.77,35.86,36.58,1612700.0],["2025-08-05",36.34,36.58,35.63,36.16,1155300.0],["2025-08-06",35.78,35.91,34.57,35.14,1124300.0],["2025-08-07",35.39,35.59,34.67,35.25,1050100.0],["2025-08-08",35.85,36.79,33.63,34.11,2104900.0],["2025-08-11",34.05,34.54,32.89,33.23,1825300.0],["2025-08-12",33.39,34.91,33.17,34.31,2038800.0],["2025-08-13",34.67,37.48,34.6,36.88,2417500.0],["2025-08-14",36.5,38.8,36.14,38.72,2033200.0],["2025-08-15",38.92,39.1,37.79,38.67,1214400.0],["2025-08-18",38.71,39.45,38.38,38.95,1563600.0],["2025-08-19",38.94,39.19,37.66,37.84,2188900.0],["2025-08-20",37.9,38.22,37.3,37.32,1333700.0],["2025-08-21",37.24,38.82,36.77,38.05,1022900.0],["2025-08-22",38.11,39.14,37.68,38.34,1548300.0],["2025-08-25",38.37,39.12,37.0,37.01,1268100.0],["2025-08-26",37.23,38.74,36.89,38.19,1240200.0],["2025-08-27",37.83,39.15,37.6,37.83,2177900.0],["2025-08-28",37.74,39.92,37.33,37.35,2161800.0],["2025-08-29",37.26,37.74,35.22,35.33,3222000.0],["2025-09-02",44.91,50.22,44.91,49.62,13130500.0],["2025-09-03",49.9,50.05,47.85,49.99,4955300.0],["2025-09-04",49.82,51.69,48.93,49.75,3293400.0],["2025-09-05",50.71,54.0,49.86,53.01,3722800.0],["2025-09-08",52.21,54.22,51.66,52.09,2556800.0],["2025-09-09",52.09,52.19,50.41,51.5,1975600.0],["2025-09-10",51.18,52.02,50.05,52.0,1875400.0],["2025-09-11",52.18,53.58,51.51,53.32,1587000.0],["2025-09-12",52.65,53.28,51.06,51.13,1896700.0],["2025-09-15",50.98,51.33,49.22,49.44,1740600.0],["2025-09-16",49.44,50.99,49.24,49.76,2014300.0],["2025-09-17",49.7,51.71,47.45,47.56,7377000.0],["2025-09-18",48.0,49.33,47.34,49.29,3768600.0],["2025-09-19",49.32,49.32,47.96,48.66,3761700.0],["2025-09-22",48.99,49.85,47.91,48.25,1951300.0],["2025-09-23",48.48,50.78,48.4,48.55,1904500.0],["2025-09-24",48.35,49.33,47.73,48.29,2087600.0],["2025-09-25",48.02,48.54,47.22,47.83,1625700.0],["2025-09-26",47.96,50.68,47.87,50.4,2096100.0],["2025-09-29",50.19,54.15,50.15,53.89,2944700.0],["2025-09-30",54.09,55.92,53.57,54.96,2811700.0],["2025-10-01",55.12,56.08,53.61,55.84,2066500.0],["2025-10-02",56.16,56.69,55.33,56.32,2004600.0],["2025-10-03",56.74,58.79,56.2,56.97,2457700.0],["2025-10-06",57.87,61.0,57.28,60.64,3020500.0],["2025-10-07",60.56,61.19,58.74,60.17,1784900.0],["2025-10-08",60.72,61.48,59.64,60.82,1663600.0],["2025-10-09",60.79,61.38,59.43,60.31,1320100.0],["2025-10-10",60.27,60.5,58.58,60.04,1313900.0],["2025-10-13",60.04,61.14,59.46,59.59,1379400.0],["2025-10-14",59.05,61.58,58.84,61.03,2173700.0],["2025-10-15",61.03,63.86,61.0,62.8,2043700.0],["2025-10-16",62.94,63.58,58.4,58.96,2138300.0],["2025-10-17",58.04,59.89,57.51,58.44,1162000.0],["2025-10-20",59.11,60.0,58.44,59.35,1381800.0],["2025-10-21",59.42,59.47,57.66,57.78,1081700.0],["2025-10-22",57.78,57.78,54.46,54.76,2659100.0],["2025-10-23",55.49,58.05,54.3,57.5,1891000.0],["2025-10-24",57.99,58.36,56.98,57.83,1067000.0],["2025-10-27",58.1,60.78,57.83,60.18,1461800.0],["2025-10-28",59.88,62.15,59.52,61.97,1939400.0],["2025-10-29",62.01,63.22,61.01,61.99,1912300.0],["2025-10-30",61.54,64.13,61.49,62.25,1542100.0],["2025-10-31",63.14,63.99,61.69,63.59,2430200.0],["2025-11-03",63.49,63.96,59.11,60.03,2142700.0],["2025-11-04",59.55,60.77,58.95,59.62,979000.0],["2025-11-05",59.34,60.43,58.61,59.19,1320800.0],["2025-11-06",58.85,61.29,58.05,60.3,2204600.0],["2025-11-07",60.2,60.36,58.25,60.16,1881300.0],["2025-11-10",60.3,62.84,60.01,62.2,1795700.0],["2025-11-11",62.16,66.72,61.66,66.5,2417400.0],["2025-11-12",66.51,66.98,65.07,65.94,2468800.0],["2025-11-13",65.28,65.92,64.31,65.52,2313700.0],["2025-11-14",64.11,67.07,64.11,66.44,2150600.0],["2025-11-17",66.01,67.98,65.33,66.95,2392600.0],["2025-11-18",66.45,67.8,66.0,66.16,1294600.0],["2025-11-19",65.39,65.91,63.7,64.79,2440600.0],["2025-11-20",65.38,65.66,62.86,63.5,1852800.0],["2025-11-21",63.46,66.76,63.02,65.44,1410900.0],["2025-11-24",65.5,67.55,64.8,67.21,1823400.0],["2025-11-25",66.86,67.72,66.0,67.55,2112900.0],["2025-11-26",67.95,68.91,67.5,68.15,1948100.0],["2025-11-28",68.6,69.33,67.71,68.13,525400.0],["2025-12-01",67.89,67.99,65.92,66.05,1396400.0],["2025-12-02",65.85,65.85,62.58,63.51,2145300.0],["2025-12-03",63.69,65.51,63.59,64.66,2222600.0],["2025-12-04",64.06,67.26,63.5,66.54,1520000.0],["2025-12-05",66.49,66.95,65.36,65.67,1395100.0],["2025-12-08",65.88,66.37,63.63,64.13,1497500.0],["2025-12-09",64.41,65.46,61.31,61.6,1710600.0],["2025-12-10",61.56,62.27,59.71,60.32,2240000.0],["2025-12-11",60.41,60.99,59.56,60.77,1750200.0],["2025-12-12",60.99,63.8,60.45,63.35,1584200.0],["2025-12-15",63.45,64.12,62.0,62.16,1853100.0],["2025-12-16",61.98,62.36,60.43,62.02,1525600.0],["2025-12-17",62.1,62.26,59.37,59.82,2017300.0],["2025-12-18",62.66,63.8,61.22,62.2,2946700.0],["2025-12-19",62.93,63.7,62.1,62.72,1313700.0],["2025-12-22",64.0,70.98,63.18,65.6,7671700.0],["2025-12-23",64.97,65.27,62.0,63.29,2911800.0],["2025-12-24",63.39,65.28,63.2,64.18,1147700.0],["2025-12-26",64.14,64.17,62.72,63.11,1385400.0],["2025-12-29",62.44,62.72,61.59,61.75,1702100.0],["2025-12-30",61.78,62.4,60.42,61.37,1663500.0],["2025-12-31",61.12,64.43,60.93,63.54,1980800.0],["2026-01-02",63.16,63.96,60.84,61.73,1879700.0],["2026-01-05",61.1,61.66,58.85,61.26,2344900.0],["2026-01-06",61.09,64.89,61.02,64.6,2440600.0],["2026-01-07",65.46,66.59,64.46,65.42,2458700.0],["2026-01-08",65.35,65.9,62.05,63.32,1497100.0],["2026-01-09",64.1,64.98,62.28,62.51,2482900.0],["2026-01-12",62.36,65.25,60.3,64.64,2536400.0],["2026-01-13",64.38,64.38,61.81,63.33,1714600.0],["2026-01-14",63.33,65.08,62.17,64.6,1609700.0],["2026-01-15",64.42,64.98,63.31,63.44,1409700.0],["2026-01-16",63.87,65.35,62.17,62.58,1234100.0],["2026-01-20",61.89,63.81,61.1,63.78,1454000.0],["2026-01-21",64.69,64.77,62.71,63.04,1951500.0],["2026-01-22",62.62,65.38,62.25,64.93,1506100.0],["2026-01-23",64.21,65.11,62.98,63.41,1494200.0],["2026-01-26",62.91,64.4,62.13,63.19,1133100.0],["2026-01-27",63.29,65.98,63.15,64.01,1720100.0],["2026-01-28",64.61,65.32,63.99,65.14,1244600.0],["2026-01-29",65.22,65.88,64.28,65.6,1882600.0],["2026-01-30",65.0,65.74,62.79,63.19,1932600.0],["2026-02-02",62.1,65.63,62.05,65.16,1346400.0],["2026-02-03",65.86,67.1,63.64,64.73,1434900.0],["2026-02-04",64.97,65.25,62.35,63.52,1604200.0],["2026-02-05",63.26,64.51,60.05,60.24,2071800.0],["2026-02-06",61.31,62.74,61.0,62.34,1736700.0],["2026-02-09",62.21,63.68,61.58,63.36,1069900.0],["2026-02-10",63.96,65.49,63.13,64.85,2433000.0],["2026-02-11",65.25,66.98,63.53,66.8,1952900.0],["2026-02-12",67.0,67.89,64.64,65.04,1732500.0],["2026-02-13",65.49,67.54,64.58,66.26,2080100.0],["2026-02-17",65.98,66.99,65.51,66.62,1126700.0],["2026-02-18",66.31,67.67,66.01,66.98,1581400.0],["2026-02-19",66.61,67.86,65.54,67.83,1262000.0],["2026-02-20",67.72,69.12,67.45,67.94,2024700.0],["2026-02-23",67.85,68.92,67.52,68.26,1492600.0],["2026-02-24",68.44,70.39,67.02,70.1,1946700.0],["2026-02-25",68.12,69.28,62.0,62.89,5040800.0],["2026-02-26",62.61,63.0,60.87,62.63,1997300.0],["2026-02-27",62.08,62.99,61.91,62.22,1432200.0],["2026-03-02",61.62,62.54,60.45,61.43,1459800.0],["2026-03-03",60.29,61.5,59.33,60.72,2174700.0],["2026-03-04",60.92,62.57,60.01,62.27,2369600.0],["2026-03-05",61.39,62.46,60.82,62.19,1535700.0],["2026-03-06",61.38,61.38,59.63,60.41,1802600.0],["2026-03-09",60.35,62.72,59.91,62.42,2557700.0],["2026-03-10",62.24,64.68,60.87,64.2,2114500.0],["2026-03-11",63.73,63.83,61.46,63.63,1758000.0],["2026-03-12",62.79,62.88,59.45,60.0,2219300.0],["2026-03-13",60.49,61.79,58.43,60.06,1934000.0],["2026-03-16",61.03,61.92,59.19,60.83,2098900.0],["2026-03-17",60.94,63.11,60.51,62.13,3271200.0],["2026-03-18",61.5,63.03,60.82,62.19,1983800.0],["2026-03-19",62.0,63.8,61.53,62.95,1849400.0],["2026-03-20",62.61,63.98,61.02,61.7,3212500.0],["2026-03-23",63.0,63.47,60.78,60.95,1523200.0],["2026-03-24",60.54,60.54,59.03,60.02,2106300.0],["2026-03-25",60.12,62.39,60.11,62.39,2102600.0],["2026-03-26",61.95,64.62,61.89,63.48,2201600.0],["2026-03-27",63.44,64.74,62.22,62.5,1701900.0],["2026-03-30",62.8,63.67,61.67,62.97,2443200.0],["2026-03-31",63.8,67.11,63.8,65.91,1731600.0],["2026-04-01",66.55,67.92,65.95,66.61,2366500.0],["2026-04-02",66.15,68.71,65.43,66.73,2479300.0],["2026-04-06",66.09,66.66,64.67,64.94,1314300.0],["2026-04-07",64.75,66.16,64.25,65.48,1327600.0],["2026-04-08",67.5,67.77,65.58,65.77,1756000.0],["2026-04-09",65.67,65.67,64.21,64.59,1364700.0],["2026-04-10",64.71,65.57,63.96,65.01,1224400.0],["2026-04-13",65.01,67.9,64.59,66.72,1728600.0],["2026-04-14",66.77,67.52,65.94,66.35,1897100.0],["2026-04-15",66.65,67.25,64.74,65.37,1259900.0],["2026-04-16",65.6,65.63,63.97,65.42,1168800.0],["2026-04-17",66.35,67.04,65.14,66.71,1499200.0],["2026-04-20",66.7,66.9,65.87,66.14,1027400.0],["2026-04-21",66.01,66.36,64.53,65.8,1174800.0],["2026-04-22",66.43,66.51,64.99,66.25,1181400.0],["2026-04-23",65.97,67.26,64.6,65.48,1662200.0],["2026-04-24",65.5,65.77,63.79,65.32,967100.0],["2026-04-27",65.41,65.87,61.15,61.6,2261300.0],["2026-04-28",62.44,63.6,60.6,60.69,2213100.0],["2026-04-29",60.01,60.6,58.65,59.58,2352800.0],["2026-04-30",59.69,64.3,59.69,63.97,2723400.0],["2026-05-01",63.97,65.29,62.92,63.35,2459500.0],["2026-05-04",63.0,67.05,63.0,66.05,2156300.0],["2026-05-05",74.69,80.2,73.07,77.09,18079500.0],["2026-05-06",78.38,79.01,72.15,74.84,4803400.0],["2026-05-07",74.5,76.25,72.75,74.29,8401500.0],["2026-05-08",74.51,78.8,74.51,76.91,5791400.0],["2026-05-11",77.66,78.49,74.16,74.56,5316800.0],["2026-05-12",74.68,75.23,73.13,74.81,2418500.0],["2026-05-13",74.76,77.35,74.31,77.22,2214700.0],["2026-05-14",77.09,78.84,75.8,78.64,2349000.0],["2026-05-15",78.4,78.51,75.48,75.85,1829700.0],["2026-05-18",75.81,76.55,74.64,75.18,1798100.0],["2026-05-19",75.65,76.78,73.0,76.45,2399100.0],["2026-05-20",77.08,79.12,76.3,78.77,2379500.0],["2026-05-21",78.39,79.09,77.6,78.06,1775300.0],["2026-05-22",78.39,78.92,76.58,76.94,1111300.0],["2026-05-26",77.01,77.26,75.5,76.29,1652100.0],["2026-05-27",76.41,77.91,75.86,77.15,1621800.0],["2026-05-28",77.28,78.85,75.0,76.81,1972000.0],["2026-05-29",76.67,77.11,75.66,76.76,1844600.0],["2026-06-01",76.09,76.48,73.18,73.68,1659900.0],["2026-06-02",72.47,73.63,70.3,70.91,1488000.0],["2026-06-03",70.65,72.0,70.17,70.71,1595100.0],["2026-06-04",71.07,72.76,70.72,72.29,1312400.0],["2026-06-05",72.85,73.47,70.58,71.48,1614100.0],["2026-06-08",72.0,72.83,67.79,67.9,2382300.0],["2026-06-09",68.6,70.33,66.85,68.45,2492700.0],["2026-06-10",68.06,70.29,66.63,67.07,1404900.0],["2026-06-11",67.5,70.55,67.45,69.27,1443300.0],["2026-06-12",69.74,71.25,69.06,70.15,1292900.0],["2026-06-15",70.15,71.38,68.84,71.38,1012300.0],["2026-06-16",73.0,77.0,72.15,75.21,3974000.0],["2026-06-17",75.8,79.3,75.75,78.11,3340400.0],["2026-06-18",79.41,80.15,77.14,78.78,3547500.0],["2026-06-22",80.0,80.8,78.36,79.17,2888200.0],["2026-06-23",78.99,80.4,78.27,80.01,2077600.0],["2026-06-24",80.53,82.83,79.12,81.2,2425700.0],["2026-06-25",80.84,82.95,80.37,80.8,2386600.0],["2026-06-26",80.8,84.55,80.04,82.19,7164200.0],["2026-06-29",85.0,87.35,84.51,87.26,3635300.0],["2026-06-30",87.79,88.31,84.89,85.19,2403800.0],["2026-07-01",85.02,85.49,83.9,85.26,2147100.0],["2026-07-02",86.09,87.42,84.62,86.49,2030200.0],["2026-07-06",86.04,86.88,84.4491,85.57,2239559.663749],["2026-07-07",86.085,87.93,85.55,85.56,2293371.672106],["2026-07-08",85,85.87,82.2,84.88,2377495.189995],["2026-07-09",84.43,86.2,84.1,86.07,1152823.128432],["2026-07-10",86.16,86.45,83.59,84.87,1768032.991467],["2026-07-13",83.39,84.6,80.9,82.24,1891479.380577],["2026-07-14",83,83.44,80.61,81.93,1425029.018238],["2026-07-15",81.03,82.76,80.33,82.62,1312049.203722],["2026-07-16",82.49,83.71,79.81,80.36,1406757.962888],["2026-07-17",78.99,82.575,78.27,80.18,1588469.504771],["2026-07-20",80.44,81.31,78.87,79.11,1468719.802038],["2026-07-21",78.97,81.55,78.815,81.11,1215828.514028],["2026-07-22",81.28,83.83,80.61,82.19,2072278.736175],["2026-07-23",80.89,82.99,80.06,81.92,1076204.773579],["2026-07-24",82.59,82.59,80.275,80.74,1848659.789579],["2026-07-27",81.51,82.4099,79.9,80.62,1835061.353748],["2026-07-28",81.02,81.02,78.98,79.45,1659986.934795],["2026-07-29",79.77,80.34,78.0732,78.385,1780883.622607],["2026-07-30",78.39,80.844,77.9,80.42,2092372.619672],["2026-07-31",80.32,80.805,76.96,77.13,1579078.069321],["2026-08-03",76.69,77.165,74.89,76.45,2239497.484987],["2026-08-04",77.25,79.82,76.7,78.61,2447470.745907],["2026-08-05",79.42,80.49,77.7,78.85,1594100.001068],["2026-08-06",78.94,81.77,78.745,81.37,2520777.476449],["2026-08-07",81.23,81.5,75.87,76.76,3604418.160341],["2026-08-10",76.09,76.84,75.67,76.565,333148.515808],["2026-08-11",78.65,78.95,76.3,76.45,1270139.430952],["2026-08-12",76.71,77.71,75.34,75.64,2105573.62133],["2026-08-13",76.8,76.81,73.4,73.45,1771349.909873],["2026-08-14",72.7,74.26,72.12,74.13,1756947.208616]]}