{"t":"FTK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-07-27",39.6,40.17,38.4,38.85,7967.0],["2005-07-28",38.85,38.97,38.4,38.67,2100.0],["2005-07-29",38.67,38.67,38.52,38.55,1267.0],["2005-08-01",38.55,39.3,38.55,39.0,2400.0],["2005-08-02",39.15,39.45,39.15,39.45,1433.0],["2005-08-03",39.45,39.57,39.0,39.57,2933.0],["2005-08-04",39.3,39.75,39.3,39.75,3033.0],["2005-08-05",39.9,42.0,39.9,42.0,6533.0],["2005-08-08",42.3,48.6,42.3,48.3,28033.0],["2005-08-09",49.5,52.11,48.0,49.2,26333.0],["2005-08-10",49.5,51.9,49.5,51.54,25667.0],["2005-08-11",51.54,52.35,51.45,52.05,17900.0],["2005-08-12",52.5,54.6,52.41,54.6,12833.0],["2005-08-15",54.45,57.9,51.75,56.7,27200.0],["2005-08-16",57.3,57.9,54.39,54.75,15200.0],["2005-08-17",54.6,54.9,54.0,54.0,25367.0],["2005-08-18",53.55,53.7,49.5,49.5,15167.0],["2005-08-19",49.5,53.28,49.5,53.1,16000.0],["2005-08-22",53.4,54.9,53.1,53.25,6433.0],["2005-08-23",53.55,53.55,52.2,52.5,10300.0],["2005-08-24",52.2,52.2,51.03,51.27,145533.0],["2005-08-25",51.0,52.35,51.0,51.96,9733.0],["2005-08-26",51.96,52.02,51.3,51.75,6300.0],["2005-08-29",52.35,55.05,52.35,53.07,14833.0],["2005-08-30",53.7,56.25,53.67,55.83,21400.0],["2005-08-31",56.25,57.6,55.5,57.0,20733.0],["2005-09-01",57.45,57.69,56.55,57.0,12233.0],["2005-09-02",57.03,57.6,56.55,57.27,14800.0],["2005-09-06",57.45,58.86,56.4,57.39,14433.0],["2005-09-07",57.75,58.44,57.45,58.35,3067.0],["2005-09-08",58.5,60.0,58.5,59.55,9233.0],["2005-09-09",59.7,60.75,58.2,58.71,34133.0],["2005-09-12",58.95,59.7,56.25,57.0,7933.0],["2005-09-13",56.85,57.0,56.61,56.94,10967.0],["2005-09-14",56.97,57.15,56.85,57.15,6367.0],["2005-09-15",57.15,57.9,56.85,57.9,11333.0],["2005-09-16",57.6,58.5,56.91,58.35,5433.0],["2005-09-19",58.5,61.35,58.35,60.75,10100.0],["2005-09-20",60.75,60.9,59.1,59.4,5967.0],["2005-09-21",59.4,62.25,59.4,60.51,17067.0],["2005-09-22",60.51,60.6,55.5,57.63,14767.0],["2005-09-23",57.33,58.65,56.85,58.05,4067.0],["2005-09-26",58.05,58.05,56.7,57.9,7033.0],["2005-09-27",57.96,58.65,57.75,58.5,3433.0],["2005-09-28",58.35,58.35,57.15,57.75,4067.0],["2005-09-29",57.75,58.41,57.75,58.41,2467.0],["2005-09-30",58.2,59.7,57.3,57.39,4800.0],["2005-10-03",57.0,58.56,57.0,58.35,7700.0],["2005-10-04",58.65,58.65,57.9,58.35,1933.0],["2005-10-05",57.9,57.96,57.3,57.84,9733.0],["2005-10-06",57.36,57.36,56.4,57.0,24233.0],["2005-10-07",56.97,57.27,56.55,57.12,2533.0],["2005-10-10",57.24,58.2,57.24,57.75,4933.0],["2005-10-11",57.75,57.75,57.75,57.75,0.0],["2005-10-12",57.75,57.9,57.3,57.48,13033.0],["2005-10-13",57.48,57.75,55.5,57.45,26033.0],["2005-10-14",57.0,57.9,57.0,57.9,8033.0],["2005-10-17",58.05,60.75,58.05,60.75,19833.0],["2005-10-18",60.9,67.35,60.9,64.05,20900.0],["2005-10-19",63.54,64.08,62.46,63.06,11533.0],["2005-10-20",63.15,63.15,61.59,61.59,2733.0],["2005-10-21",61.2,61.2,58.68,60.6,11000.0],["2005-10-24",60.3,61.05,60.0,61.05,1233.0],["2005-10-25",61.05,62.25,60.0,62.25,16800.0],["2005-10-26",62.7,63.3,62.55,63.0,6633.0],["2005-10-27",63.3,63.3,60.45,60.45,4567.0],["2005-10-28",60.45,60.75,60.45,60.75,767.0],["2005-10-31",61.05,66.0,61.05,66.0,6467.0],["2005-11-01",66.45,67.5,66.0,66.0,6133.0],["2005-11-02",60.75,62.4,58.5,62.1,25767.0],["2005-11-03",62.1,64.65,61.14,63.3,13267.0],["2005-11-04",63.6,63.6,62.43,62.7,1700.0],["2005-11-07",62.1,62.19,60.0,60.3,9400.0],["2005-11-08",60.0,61.29,60.0,61.2,767.0],["2005-11-09",61.5,61.5,60.6,60.6,533.0],["2005-11-10",60.75,60.75,60.0,60.0,1967.0],["2005-11-11",59.7,59.7,57.6,58.98,11900.0],["2005-11-14",58.53,60.6,58.5,60.6,8233.0],["2005-11-15",60.3,60.48,60.18,60.18,267.0],["2005-11-16",59.76,60.15,59.46,59.55,967.0],["2005-11-17",59.7,60.0,57.0,57.39,3600.0],["2005-11-18",57.0,57.6,52.5,55.5,14100.0],["2005-11-21",55.5,58.05,55.35,57.06,45800.0],["2005-11-22",57.21,57.3,57.0,57.15,1500.0],["2005-11-23",57.15,57.15,56.76,56.76,567.0],["2005-11-25",56.46,56.46,56.34,56.34,200.0],["2005-11-28",56.4,56.55,54.6,55.05,4867.0],["2005-11-29",55.2,55.2,53.04,53.85,9500.0],["2005-11-30",53.7,54.3,53.7,54.0,3867.0],["2005-12-01",53.97,55.05,53.13,55.05,13400.0],["2005-12-02",54.99,56.1,54.99,56.01,7833.0],["2005-12-05",56.25,56.7,55.95,56.4,11033.0],["2005-12-06",55.95,56.4,55.95,56.13,633.0],["2005-12-07",55.8,57.3,55.62,56.7,2900.0],["2005-12-08",56.7,57.0,55.95,56.04,4167.0],["2005-12-09",56.25,57.3,56.25,57.3,1600.0],["2005-12-12",57.15,57.15,56.4,57.0,1200.0],["2005-12-13",57.0,57.3,56.85,56.85,5400.0],["2005-12-14",56.55,56.55,55.95,56.25,600.0],["2005-12-15",55.8,55.95,54.9,54.9,933.0],["2005-12-16",54.9,55.65,54.9,55.65,500.0],["2005-12-19",55.35,55.65,55.35,55.5,5833.0],["2005-12-20",55.5,55.5,55.2,55.5,1900.0],["2005-12-21",55.8,57.0,55.8,56.25,2500.0],["2005-12-22",56.4,56.7,56.4,56.4,1867.0],["2005-12-23",56.7,56.7,56.4,56.7,1500.0],["2005-12-27",56.7,56.76,55.8,56.4,3233.0],["2005-12-28",56.4,56.4,53.31,54.6,10600.0],["2005-12-29",54.3,55.5,53.55,55.5,4867.0],["2005-12-30",55.5,55.95,55.5,55.95,4700.0],["2006-01-03",56.1,56.85,55.5,56.76,7700.0],["2006-01-04",56.85,57.0,56.25,56.85,50600.0],["2006-01-05",56.85,58.05,56.85,58.05,29333.0],["2006-01-06",58.05,62.25,58.05,62.25,34500.0],["2006-01-09",63.0,65.43,61.8,62.13,15400.0],["2006-01-10",62.4,65.1,62.4,63.87,14933.0],["2006-01-11",63.99,70.5,63.9,69.0,33267.0],["2006-01-12",72.0,76.05,72.0,74.1,47633.0],["2006-01-13",74.7,76.47,68.25,70.53,36900.0],["2006-01-17",70.95,78.0,70.65,78.0,18167.0],["2006-01-18",79.5,80.55,77.25,79.77,25133.0],["2006-01-19",79.05,80.1,78.45,79.44,9200.0],["2006-01-20",79.5,79.65,78.6,78.93,7000.0],["2006-01-23",77.55,82.95,77.55,81.0,17467.0],["2006-01-24",81.75,81.75,79.59,80.25,8900.0],["2006-01-25",81.0,81.0,79.35,80.52,31233.0],["2006-01-26",80.1,80.61,79.65,80.34,4967.0],["2006-01-27",79.8,81.0,79.5,80.1,7467.0],["2006-01-30",80.13,81.6,80.1,81.0,15467.0],["2006-01-31",81.3,84.75,81.15,84.0,21133.0],["2006-02-01",84.0,89.4,81.0,85.95,17633.0],["2006-02-02",86.4,89.25,83.4,84.0,31567.0],["2006-02-03",83.25,83.85,80.55,82.95,6300.0],["2006-02-06",82.95,87.15,82.95,83.97,26100.0],["2006-02-07",84.6,85.05,76.65,77.25,15400.0],["2006-02-08",78.0,78.0,75.18,76.2,12500.0],["2006-02-09",76.2,79.05,73.17,73.17,26067.0],["2006-02-10",72.6,75.0,68.1,74.37,30300.0],["2006-02-13",72.9,74.85,70.8,71.4,6633.0],["2006-02-14",71.25,71.7,67.8,67.8,21567.0],["2006-02-15",68.4,70.8,68.19,68.49,16033.0],["2006-02-16",68.85,72.0,68.85,70.5,7933.0],["2006-02-17",70.5,81.6,70.5,78.78,19400.0],["2006-02-21",80.25,82.47,76.8,78.0,15367.0],["2006-02-22",78.45,78.75,73.98,75.54,8367.0],["2006-02-23",76.14,78.0,73.8,77.91,7367.0],["2006-02-24",78.51,81.9,78.51,79.95,4900.0],["2006-02-27",79.95,80.85,77.4,78.0,7067.0],["2006-02-28",77.7,78.6,77.34,77.67,5300.0],["2006-03-01",78.0,78.0,75.51,77.4,7733.0],["2006-03-02",77.85,79.35,76.2,76.5,13100.0],["2006-03-03",76.8,77.4,73.92,76.5,6200.0],["2006-03-06",76.5,77.4,76.5,76.95,4033.0],["2006-03-07",76.2,76.95,74.4,74.43,7000.0],["2006-03-08",74.4,74.4,72.45,73.8,10600.0],["2006-03-09",76.5,80.4,72.9,73.95,21700.0],["2006-03-10",73.5,73.5,69.0,72.6,8933.0],["2006-03-13",72.6,74.28,67.65,72.81,17767.0],["2006-03-14",71.85,73.5,70.5,72.03,8733.0],["2006-03-15",71.7,77.1,71.7,77.1,21000.0],["2006-03-16",79.05,80.1,77.25,78.3,19100.0],["2006-03-17",78.6,78.9,77.1,77.1,3433.0],["2006-03-20",76.8,76.8,72.3,73.65,9133.0],["2006-03-21",73.5,77.25,71.4,75.45,9267.0],["2006-03-22",75.45,75.75,74.1,75.0,8867.0],["2006-03-23",75.0,76.23,75.0,76.05,1600.0],["2006-03-24",76.8,77.25,76.11,77.25,12767.0],["2006-03-27",77.7,78.0,76.08,76.5,5567.0],["2006-03-28",77.1,78.0,76.35,76.77,2533.0],["2006-03-29",76.77,76.8,75.75,76.23,2000.0],["2006-03-30",76.5,77.7,75.0,75.24,4600.0],["2006-03-31",74.7,75.6,74.7,75.3,7367.0],["2006-04-03",75.48,76.8,75.0,76.35,6433.0],["2006-04-04",75.6,76.41,75.45,76.2,6133.0],["2006-04-05",76.17,81.75,76.17,81.15,20133.0],["2006-04-06",81.78,83.85,81.15,83.76,16833.0],["2006-04-07",84.0,87.0,81.0,82.23,13267.0],["2006-04-10",83.73,84.3,81.27,84.0,6633.0],["2006-04-11",84.0,86.64,83.31,85.2,11767.0],["2006-04-12",84.9,86.7,82.5,84.45,10667.0],["2006-04-13",84.03,84.45,82.65,84.3,4100.0],["2006-04-17",84.6,86.13,83.4,83.97,5000.0],["2006-04-18",83.55,85.05,82.44,83.55,9700.0],["2006-04-19",83.55,84.15,82.05,84.0,5267.0],["2006-04-20",84.45,87.0,82.65,85.35,12600.0],["2006-04-21",85.95,90.0,85.35,89.16,32933.0],["2006-04-24",89.7,89.76,88.65,89.31,14500.0],["2006-04-25",89.7,92.25,85.68,87.06,29467.0],["2006-04-26",86.55,86.7,83.55,86.4,11367.0],["2006-04-27",85.8,85.8,78.75,84.6,18733.0],["2006-04-28",84.0,87.75,82.29,87.0,10300.0],["2006-05-01",86.25,88.44,86.25,88.11,6333.0],["2006-05-02",88.5,88.95,85.23,85.26,14300.0],["2006-05-03",84.75,86.4,83.31,84.63,9133.0],["2006-05-04",86.25,86.25,82.2,85.53,5433.0],["2006-05-05",84.9,87.0,84.21,85.05,7400.0],["2006-05-08",85.05,85.05,83.25,84.0,5500.0],["2006-05-09",84.45,85.8,82.74,85.8,3767.0],["2006-05-10",82.8,83.55,76.95,83.55,36900.0],["2006-05-11",83.64,83.73,82.83,83.4,8067.0],["2006-05-12",83.28,83.28,72.63,76.35,98667.0],["2006-05-15",72.6,73.2,66.3,68.25,60633.0],["2006-05-16",71.76,72.0,69.12,70.14,23467.0],["2006-05-17",71.25,73.05,68.46,69.0,10733.0],["2006-05-18",68.4,69.0,65.85,67.95,11000.0],["2006-05-19",69.0,69.3,65.37,67.86,12767.0],["2006-05-22",67.11,67.11,61.14,62.7,19933.0],["2006-05-23",63.75,66.0,62.55,62.55,10267.0],["2006-05-24",62.55,63.18,61.41,61.5,14333.0],["2006-05-25",61.2,68.34,61.08,68.16,8133.0],["2006-05-26",67.5,70.2,66.0,69.6,5433.0],["2006-05-30",69.75,69.75,63.0,64.47,4433.0],["2006-05-31",63.75,65.4,62.25,64.23,14767.0],["2006-06-01",63.75,65.25,63.75,64.35,7167.0],["2006-06-02",64.8,67.26,63.87,66.45,16167.0],["2006-06-05",65.7,69.15,64.5,65.4,15833.0],["2006-06-06",66.0,66.75,59.04,59.19,19167.0],["2006-06-07",59.4,60.75,54.0,55.83,22433.0],["2006-06-08",56.4,56.4,50.25,53.43,41867.0],["2006-06-09",54.0,54.0,52.8,53.52,17700.0],["2006-06-12",54.0,54.0,49.5,51.6,25000.0],["2006-06-13",48.0,50.25,48.0,49.41,18600.0],["2006-06-14",48.9,51.15,48.9,50.4,19100.0],["2006-06-15",50.85,52.32,50.85,51.6,20467.0],["2006-06-16",51.45,55.2,50.7,55.2,30367.0],["2006-06-19",55.2,55.5,48.63,49.68,14600.0],["2006-06-20",50.25,50.25,45.9,47.64,16033.0],["2006-06-21",47.64,49.8,46.08,47.4,18033.0],["2006-06-22",47.67,47.94,46.71,46.8,7767.0],["2006-06-23",46.65,47.76,46.5,46.5,19400.0],["2006-06-26",46.8,48.0,46.23,46.95,14667.0],["2006-06-27",47.01,48.0,46.59,46.95,9267.0],["2006-06-28",46.95,47.4,46.95,47.28,4900.0],["2006-06-29",47.64,48.15,46.86,47.25,18100.0],["2006-06-30",45.75,48.0,45.6,46.65,25900.0],["2006-07-03",47.55,47.55,46.38,47.46,10233.0],["2006-07-05",47.46,54.75,47.22,52.65,15400.0],["2006-07-06",52.68,54.75,50.55,53.55,12133.0],["2006-07-07",53.7,55.5,49.8,51.45,14300.0],["2006-07-10",51.9,54.0,51.33,52.95,3767.0],["2006-07-11",52.2,52.5,51.78,52.47,2733.0],["2006-07-12",52.5,52.5,51.3,51.75,1467.0],["2006-07-13",52.05,52.05,48.15,48.9,4433.0],["2006-07-14",48.45,48.45,46.83,48.03,5233.0],["2006-07-17",47.82,48.03,45.27,45.54,5100.0],["2006-07-18",45.54,45.54,43.83,45.0,3267.0],["2006-07-19",44.73,45.3,43.65,45.0,8467.0],["2006-07-20",45.0,45.24,44.7,45.0,11300.0],["2006-07-21",45.0,47.55,44.64,47.25,9400.0],["2006-07-24",47.25,48.0,46.2,47.76,4633.0],["2006-07-25",48.21,48.21,47.37,48.21,3500.0],["2006-07-26",48.6,60.45,48.6,60.0,33667.0],["2006-07-27",61.95,61.95,58.5,59.25,16567.0],["2006-07-28",59.34,59.34,55.5,56.25,3933.0],["2006-07-31",56.7,59.82,56.67,59.07,6033.0],["2006-08-01",60.0,60.0,56.94,57.45,3567.0],["2006-08-02",57.75,58.05,57.3,57.54,5367.0],["2006-08-03",57.75,57.75,57.0,57.06,2500.0],["2006-08-04",57.0,57.51,54.6,55.8,3867.0],["2006-08-07",56.55,57.0,55.8,56.22,3467.0],["2006-08-08",57.0,57.39,55.8,55.92,3767.0],["2006-08-09",56.55,57.0,55.23,56.34,1600.0],["2006-08-10",55.95,56.13,54.18,54.57,4767.0],["2006-08-11",55.2,55.56,51.75,53.25,5800.0],["2006-08-14",53.1,53.1,51.48,51.81,2833.0],["2006-08-15",51.0,51.0,47.1,48.75,19633.0],["2006-08-16",48.87,49.29,45.0,45.45,26567.0],["2006-08-17",45.45,49.2,45.45,48.0,12000.0],["2006-08-18",48.45,49.14,47.25,48.75,2667.0],["2006-08-21",48.0,48.36,47.55,48.18,1933.0],["2006-08-22",48.18,48.96,47.7,48.57,3533.0],["2006-08-23",48.3,48.33,47.25,47.85,11400.0],["2006-08-24",48.21,49.56,48.0,49.26,8067.0],["2006-08-25",49.5,52.5,49.5,51.75,8633.0],["2006-08-28",51.0,51.75,49.53,49.53,5067.0],["2006-08-29",49.53,49.56,48.45,48.78,2900.0],["2006-08-30",48.75,48.78,48.15,48.3,2000.0],["2006-08-31",49.2,49.2,48.0,48.75,3100.0],["2006-09-01",48.0,50.25,48.0,50.1,967.0],["2006-09-05",49.5,49.5,48.06,48.6,4733.0],["2006-09-06",48.6,48.6,48.12,48.12,4600.0],["2006-09-07",48.27,48.27,46.65,46.68,1367.0],["2006-09-08",46.2,47.4,45.75,46.35,3500.0],["2006-09-11",45.75,45.75,42.87,44.1,10367.0],["2006-09-12",43.35,43.5,42.66,43.5,6400.0],["2006-09-13",42.75,45.6,42.75,45.6,8400.0],["2006-09-14",46.05,46.35,43.65,43.68,2267.0],["2006-09-15",42.75,43.68,42.03,42.45,3833.0],["2006-09-18",41.7,41.79,40.65,41.25,3800.0],["2006-09-19",43.35,44.85,42.15,43.05,12433.0],["2006-09-20",42.45,44.19,42.45,43.92,4500.0],["2006-09-21",43.8,45.75,43.65,45.15,8000.0],["2006-09-22",45.54,47.25,44.43,45.72,6167.0],["2006-09-25",45.75,45.75,44.16,44.55,3267.0],["2006-09-26",44.55,45.15,43.5,44.1,3733.0],["2006-09-27",44.1,44.7,42.75,44.13,1400.0],["2006-09-28",43.8,45.0,43.8,45.0,2500.0],["2006-09-29",45.15,46.65,45.15,46.5,4333.0],["2006-10-02",46.5,46.8,44.25,44.7,2600.0],["2006-10-03",43.53,44.46,43.2,44.1,4867.0],["2006-10-04",43.53,44.25,43.2,43.35,1000.0],["2006-10-05",43.5,44.16,43.2,44.13,16967.0],["2006-10-06",43.5,43.95,43.5,43.95,633.0],["2006-10-09",43.95,44.1,43.2,43.89,14833.0],["2006-10-10",43.5,43.95,43.5,43.62,6733.0],["2006-10-11",43.62,43.68,42.0,42.57,3667.0],["2006-10-12",42.3,43.17,42.3,42.87,4700.0],["2006-10-13",42.84,44.01,42.84,43.8,7133.0],["2006-10-16",43.8,45.45,43.8,45.27,6667.0],["2006-10-17",45.72,45.75,44.55,45.0,6867.0],["2006-10-18",44.7,45.0,44.25,45.0,1533.0],["2006-10-19",45.06,46.5,45.06,46.2,4100.0],["2006-10-20",46.65,46.65,45.9,46.2,1100.0],["2006-10-23",46.8,47.94,46.5,46.65,4500.0],["2006-10-24",50.25,53.16,48.75,53.07,64200.0],["2006-10-25",53.4,57.45,52.35,57.0,58200.0],["2006-10-26",57.9,58.5,57.0,57.3,12233.0],["2006-10-27",57.9,58.92,56.61,58.05,26600.0],["2006-10-30",57.75,61.14,57.75,59.97,26533.0],["2006-10-31",60.15,60.75,58.95,59.4,22667.0],["2006-11-01",59.25,59.52,56.7,57.75,21567.0],["2006-11-02",57.45,59.85,57.33,58.5,27900.0],["2006-11-03",59.85,65.4,59.25,65.25,45733.0],["2006-11-06",67.5,74.25,65.25,72.9,68800.0],["2006-11-07",72.9,76.38,72.9,73.95,47800.0],["2006-11-08",74.55,75.0,69.0,72.0,24133.0],["2006-11-09",72.6,73.65,68.25,70.35,31200.0],["2006-11-10",69.3,72.6,69.3,72.0,41800.0],["2006-11-13",72.69,78.75,72.69,76.32,31233.0],["2006-11-14",76.38,76.5,72.0,73.8,16633.0],["2006-11-15",73.47,75.0,70.74,75.0,29033.0],["2006-11-16",74.4,75.3,71.25,72.0,14767.0],["2006-11-17",70.8,71.25,67.29,69.3,24200.0],["2006-11-20",69.3,72.15,69.3,69.72,13133.0],["2006-11-21",69.6,70.8,69.0,70.2,11733.0],["2006-11-22",70.2,72.75,69.6,71.1,18667.0],["2006-11-24",71.7,71.7,70.5,70.5,3033.0],["2006-11-27",69.9,70.5,69.0,69.9,12167.0],["2006-11-28",69.6,71.97,69.33,69.75,12767.0],["2006-11-29",69.84,75.3,69.84,74.76,28633.0],["2006-11-30",73.5,74.7,70.65,74.52,9000.0],["2006-12-01",73.35,75.75,71.1,74.7,14033.0],["2006-12-04",74.7,75.18,72.75,73.65,8100.0],["2006-12-05",74.01,74.4,71.4,71.43,7333.0],["2006-12-06",71.1,72.45,70.5,71.82,13200.0],["2006-12-07",72.03,73.17,70.89,72.39,12800.0],["2006-12-08",72.45,73.65,70.08,70.95,10733.0],["2006-12-11",71.7,72.78,71.4,72.24,10733.0],["2006-12-12",72.75,73.08,72.0,72.36,23800.0],["2006-12-13",72.36,78.0,72.36,77.97,40900.0],["2006-12-14",79.5,82.74,79.35,82.17,54300.0],["2006-12-15",82.35,82.35,78.6,79.5,16533.0],["2006-12-18",78.75,78.75,73.5,75.63,24833.0],["2006-12-19",75.0,78.0,72.63,77.79,25367.0],["2006-12-20",78.39,78.75,76.35,77.31,10900.0],["2006-12-21",77.34,77.7,75.0,76.65,11867.0],["2006-12-22",76.71,79.47,74.97,79.14,13900.0],["2006-12-26",78.75,80.37,78.0,79.2,21567.0],["2006-12-27",79.23,81.6,78.75,80.61,15533.0],["2006-12-28",80.4,80.88,78.78,80.55,16233.0],["2006-12-29",80.1,84.3,79.5,84.15,13300.0],["2007-01-03",83.55,83.55,75.99,77.25,36367.0],["2007-01-04",77.25,77.25,72.84,74.4,35733.0],["2007-01-05",73.68,76.05,73.68,75.75,25200.0],["2007-01-08",76.2,79.62,76.2,79.5,20300.0],["2007-01-09",80.25,81.0,78.36,80.88,19267.0],["2007-01-10",82.5,82.5,70.53,71.85,27500.0],["2007-01-11",71.85,77.07,69.27,70.8,19500.0],["2007-01-12",70.83,72.57,69.45,71.97,14767.0],["2007-01-16",71.55,73.95,66.75,69.42,19267.0],["2007-01-17",68.79,71.55,67.92,70.41,7133.0],["2007-01-18",71.16,72.45,66.75,68.85,17133.0],["2007-01-19",68.79,71.37,68.79,70.86,9967.0],["2007-01-22",70.5,74.19,70.5,74.1,12667.0],["2007-01-23",73.65,76.8,73.2,76.05,13000.0],["2007-01-24",76.65,78.03,75.81,77.94,15533.0],["2007-01-25",78.75,78.75,77.4,78.03,16133.0],["2007-01-26",77.85,78.33,77.67,78.0,7733.0],["2007-01-29",78.54,79.5,78.42,78.9,6067.0],["2007-01-30",79.5,81.12,78.9,80.58,9433.0],["2007-01-31",80.58,83.16,79.8,82.02,12400.0],["2007-02-01",83.1,84.6,82.65,83.58,23467.0],["2007-02-02",83.55,83.7,82.83,82.83,24933.0],["2007-02-05",83.25,85.17,78.66,79.05,25467.0],["2007-02-06",78.75,81.0,76.65,77.1,6333.0],["2007-02-07",76.68,78.9,76.5,78.06,6967.0],["2007-02-08",78.45,78.45,77.25,78.0,3933.0],["2007-02-09",78.36,78.36,77.25,77.79,4500.0],["2007-02-12",78.0,78.09,77.43,77.64,3033.0],["2007-02-13",77.7,79.83,76.8,79.83,11833.0],["2007-02-14",78.75,80.31,78.75,79.92,5000.0],["2007-02-15",79.5,81.42,79.5,80.85,5500.0],["2007-02-16",80.85,83.67,80.22,83.07,11900.0],["2007-02-20",83.1,85.5,81.51,85.2,6667.0],["2007-02-21",85.56,87.66,81.93,83.85,10400.0],["2007-02-22",83.25,85.92,82.8,85.05,8200.0],["2007-02-23",85.05,87.69,84.9,87.39,12700.0],["2007-02-26",87.51,88.2,86.1,86.52,2100.0],["2007-02-27",86.25,86.64,84.0,84.75,7300.0],["2007-02-28",84.0,84.0,79.11,83.1,8600.0],["2007-03-01",82.5,82.5,71.07,81.27,10400.0],["2007-03-02",81.57,82.5,81.57,81.81,3300.0],["2007-03-05",81.0,81.06,79.89,80.64,8800.0],["2007-03-06",80.97,82.92,80.73,81.54,5633.0],["2007-03-07",81.0,83.1,80.7,82.17,4633.0],["2007-03-08",82.29,83.43,82.17,82.53,5233.0],["2007-03-09",82.26,82.95,80.55,80.58,2467.0],["2007-03-12",80.79,83.1,80.7,82.83,5433.0],["2007-03-13",83.25,85.95,83.22,84.51,10833.0],["2007-03-14",84.48,87.9,84.39,87.51,10000.0],["2007-03-15",87.66,90.81,87.15,89.88,12300.0],["2007-03-16",90.0,90.3,85.65,86.97,22900.0],["2007-03-19",87.6,89.76,86.46,86.55,49400.0],["2007-03-20",86.1,88.95,85.5,85.92,12133.0],["2007-03-21",85.05,90.0,81.6,84.75,29133.0],["2007-03-22",83.1,86.94,83.1,86.25,6367.0],["2007-03-23",86.25,88.47,85.29,88.26,6567.0],["2007-03-26",88.2,88.44,84.57,87.45,5267.0],["2007-03-27",87.51,87.51,86.22,86.28,2000.0],["2007-03-28",85.65,86.55,84.9,86.16,4667.0],["2007-03-29",85.83,87.0,85.83,86.4,3000.0],["2007-03-30",86.22,86.25,85.5,85.5,667.0],["2007-04-02",85.74,86.25,75.84,84.75,9400.0],["2007-04-03",84.0,85.5,82.2,85.5,11033.0],["2007-04-04",85.5,85.77,82.95,83.7,12733.0],["2007-04-05",83.25,84.24,83.25,84.15,6300.0],["2007-04-09",84.0,90.0,84.0,87.45,7733.0],["2007-04-10",87.75,88.05,85.8,86.46,2967.0],["2007-04-11",86.88,88.32,84.3,87.9,11467.0],["2007-04-12",87.93,96.0,87.09,96.0,42500.0],["2007-04-13",96.0,103.47,95.7,101.25,91967.0],["2007-04-16",101.73,106.17,94.5,104.67,45467.0],["2007-04-17",104.52,106.05,103.05,103.65,35700.0],["2007-04-18",103.35,103.35,97.95,101.85,12233.0],["2007-04-19",102.0,103.95,100.02,101.85,7067.0],["2007-04-20",101.88,103.95,69.06,103.2,49333.0],["2007-04-23",102.3,112.8,102.3,109.95,73400.0],["2007-04-24",110.55,111.0,107.4,109.95,37833.0],["2007-04-25",110.7,114.6,109.5,112.74,16733.0],["2007-04-26",112.74,114.96,110.34,114.48,25467.0],["2007-04-27",114.75,117.6,113.1,117.45,27100.0],["2007-04-30",116.7,118.35,115.5,117.6,25667.0],["2007-05-01",116.1,118.35,114.03,115.2,37233.0],["2007-05-02",114.3,116.04,108.33,114.0,11367.0],["2007-05-03",114.6,115.14,114.0,114.3,30800.0],["2007-05-04",115.05,115.86,114.36,114.45,12733.0],["2007-05-07",113.97,115.56,113.97,115.56,15367.0],["2007-05-08",115.8,121.5,114.9,120.15,27733.0],["2007-05-09",120.3,135.0,113.76,131.4,127467.0],["2007-05-10",132.3,140.25,127.5,138.75,67600.0],["2007-05-11",138.0,143.1,134.25,135.0,91033.0],["2007-05-14",135.0,136.17,131.25,133.47,48300.0],["2007-05-15",134.07,135.0,131.31,134.7,27533.0],["2007-05-16",132.0,132.03,129.48,131.37,22767.0],["2007-05-17",131.7,136.17,131.04,134.22,46633.0],["2007-05-18",133.74,134.85,132.72,134.07,18067.0],["2007-05-21",135.03,143.79,134.64,139.5,61033.0],["2007-05-22",138.9,142.5,137.85,138.03,20933.0],["2007-05-23",138.45,141.6,135.87,136.2,18000.0],["2007-05-24",136.2,138.27,130.5,131.55,36833.0],["2007-05-25",130.53,141.75,130.53,141.24,43100.0],["2007-05-29",142.05,144.0,139.5,139.53,25067.0],["2007-05-30",139.5,142.38,138.9,141.75,37067.0],["2007-05-31",142.95,156.0,142.38,156.0,107700.0],["2007-06-01",156.54,159.15,153.75,158.04,61000.0],["2007-06-04",159.0,166.05,158.13,165.15,68967.0],["2007-06-05",165.15,171.75,158.28,164.7,71433.0],["2007-06-06",164.7,164.7,154.5,159.0,50333.0],["2007-06-07",159.0,160.83,151.8,157.2,47967.0],["2007-06-08",156.45,162.6,154.35,162.6,29333.0],["2007-06-11",165.57,169.05,164.64,167.25,35433.0],["2007-06-12",168.75,168.75,159.6,160.05,32067.0],["2007-06-13",161.7,172.2,160.68,170.85,34433.0],["2007-06-14",174.0,179.67,166.5,169.8,52367.0],["2007-06-15",172.35,172.95,167.7,169.5,24000.0],["2007-06-18",175.35,175.5,170.25,174.75,37333.0],["2007-06-19",175.2,181.17,171.06,179.7,92800.0],["2007-06-20",184.92,188.31,174.63,177.24,86233.0],["2007-06-21",181.65,183.99,172.8,178.89,95700.0],["2007-06-22",180.6,181.5,174.99,177.27,189733.0],["2007-06-25",177.3,181.8,174.45,177.24,58433.0],["2007-06-26",177.24,178.83,166.95,171.18,65133.0],["2007-06-27",169.68,181.47,166.68,179.55,75533.0],["2007-06-28",180.66,183.0,175.74,178.95,60233.0],["2007-06-29",179.25,182.88,177.6,179.85,33467.0],["2007-07-02",182.55,186.42,180.3,184.62,82333.0],["2007-07-03",186.0,192.0,184.65,192.0,31000.0],["2007-07-05",193.65,198.0,192.0,195.9,44100.0],["2007-07-06",198.0,200.55,195.9,197.46,36800.0],["2007-07-09",197.43,201.0,193.65,196.5,40133.0],["2007-07-10",193.26,195.54,185.7,187.65,50833.0],["2007-07-11",183.75,183.75,173.07,180.15,944800.0],["2007-07-12",184.14,196.86,181.32,192.6,81050.0],["2007-07-13",195.0,195.06,181.74,188.88,62733.0],["2007-07-16",191.4,193.5,177.06,180.72,74833.0],["2007-07-17",180.24,181.8,163.5,172.02,89400.0],["2007-07-18",169.8,171.9,163.68,171.0,62117.0],["2007-07-19",171.9,187.5,171.9,184.92,69533.0],["2007-07-20",184.56,184.92,172.5,178.62,47083.0],["2007-07-23",184.44,190.38,182.46,185.4,54083.0],["2007-07-24",188.1,192.42,175.5,178.8,93717.0],["2007-07-25",184.5,188.34,163.8,181.62,70150.0],["2007-07-26",178.5,179.1,168.72,176.1,54567.0],["2007-07-27",175.5,177.0,166.8,171.6,44767.0],["2007-07-30",175.5,176.1,170.64,173.94,32650.0],["2007-07-31",175.2,186.6,175.2,178.44,54983.0],["2007-08-01",177.3,185.7,171.3,182.94,54017.0],["2007-08-02",184.5,199.8,180.3,191.64,147717.0],["2007-08-03",193.5,203.94,184.32,187.5,88483.0],["2007-08-06",186.0,187.26,174.3,185.52,70983.0],["2007-08-07",186.0,193.8,183.48,191.82,46300.0],["2007-08-08",196.8,216.54,195.0,203.4,159750.0],["2007-08-09",199.2,215.4,190.68,201.0,123683.0],["2007-08-10",192.06,192.3,171.0,181.08,145300.0],["2007-08-13",190.62,197.76,184.5,192.0,68483.0],["2007-08-14",191.82,194.76,180.9,184.5,43317.0],["2007-08-15",185.4,190.74,171.0,177.9,61983.0],["2007-08-16",168.0,177.24,150.06,176.04,192850.0],["2007-08-17",195.18,195.18,174.9,180.18,67067.0],["2007-08-20",186.0,188.7,180.18,185.82,44200.0],["2007-08-21",186.9,188.7,180.0,187.56,37317.0],["2007-08-22",190.5,199.44,190.5,195.66,74017.0],["2007-08-23",198.12,200.4,196.32,197.58,36817.0],["2007-08-24",196.02,220.38,189.06,220.38,85683.0],["2007-08-27",217.02,237.3,216.0,237.0,115817.0],["2007-08-28",238.8,238.8,225.0,229.92,106433.0],["2007-08-29",238.2,238.2,218.76,223.62,98183.0],["2007-08-30",222.0,230.94,216.0,224.1,44633.0],["2007-08-31",230.1,234.0,225.0,226.62,43033.0],["2007-09-04",226.2,234.0,226.2,234.0,66433.0],["2007-09-05",237.78,237.78,219.0,222.0,84533.0],["2007-09-06",224.1,229.2,222.0,226.86,30033.0],["2007-09-07",219.06,222.06,206.22,218.52,96850.0],["2007-09-10",222.0,224.7,210.0,216.12,50467.0],["2007-09-11",213.3,227.34,213.12,224.58,41467.0],["2007-09-12",224.58,238.92,224.58,230.04,82983.0],["2007-09-13",232.5,236.4,231.0,235.98,62817.0],["2007-09-14",235.98,235.98,230.4,235.38,32217.0],["2007-09-17",235.38,245.4,234.3,245.1,96667.0],["2007-09-18",246.0,258.3,245.4,258.24,123467.0],["2007-09-19",263.52,271.2,261.42,267.0,107367.0],["2007-09-20",270.0,271.44,258.96,265.26,58950.0],["2007-09-21",267.6,268.5,261.24,266.7,67450.0],["2007-09-24",267.0,282.0,267.0,277.5,80783.0],["2007-09-25",276.0,276.0,258.6,263.34,78633.0],["2007-09-26",265.2,273.0,264.18,265.8,45967.0],["2007-09-27",265.5,270.06,253.32,264.9,56650.0],["2007-09-28",266.4,268.38,262.26,264.9,41367.0],["2007-10-01",264.0,276.0,263.4,275.1,61200.0],["2007-10-02",275.1,285.0,275.04,284.34,88417.0],["2007-10-03",285.0,287.34,271.5,281.7,50483.0],["2007-10-04",281.52,282.66,276.12,282.42,38333.0],["2007-10-05",285.6,291.0,278.1,288.24,49850.0],["2007-10-08",286.02,293.7,285.06,291.54,33650.0],["2007-10-09",293.4,297.3,290.7,297.12,49417.0],["2007-10-10",298.92,302.94,291.0,301.8,39050.0],["2007-10-11",305.7,314.34,270.0,289.02,124567.0],["2007-10-12",298.2,298.2,273.18,286.5,68567.0],["2007-10-15",293.82,295.5,276.6,285.0,79983.0],["2007-10-16",283.5,283.86,276.6,280.2,45900.0],["2007-10-17",294.0,294.0,282.36,287.4,75067.0],["2007-10-18",283.8,293.94,282.0,293.94,50433.0],["2007-10-19",293.04,293.94,267.0,270.0,64517.0],["2007-10-22",258.0,274.86,234.6,270.48,171317.0],["2007-10-23",272.4,290.28,272.4,290.28,87117.0],["2007-10-24",285.6,290.4,281.28,287.4,48817.0],["2007-10-25",290.58,292.44,285.3,288.3,49233.0],["2007-10-26",291.6,306.48,288.6,299.58,154517.0],["2007-10-29",314.94,322.86,314.76,320.94,163383.0],["2007-10-30",327.0,330.0,310.8,312.72,124017.0],["2007-10-31",315.42,315.42,301.62,304.8,138350.0],["2007-11-01",237.36,270.0,213.6,218.7,684967.0],["2007-11-02",231.0,244.02,213.0,232.38,233000.0],["2007-11-05",221.7,226.14,204.66,207.0,177817.0],["2007-11-06",200.52,215.34,200.4,208.86,129167.0],["2007-11-07",201.0,204.0,189.42,196.8,128550.0],["2007-11-08",191.7,214.08,191.7,205.2,112317.0],["2007-11-09",192.12,204.18,192.12,200.64,79483.0],["2007-11-12",196.92,201.18,189.0,190.5,109350.0],["2007-11-13",192.0,207.84,186.0,202.68,91067.0],["2007-11-14",203.4,204.0,193.92,198.96,53333.0],["2007-11-15",193.62,202.2,190.62,192.96,48617.0],["2007-11-16",193.02,200.52,187.62,198.6,39850.0],["2007-11-19",196.86,200.04,192.12,198.3,48167.0],["2007-11-20",195.9,204.0,194.52,199.62,43350.0],["2007-11-21",193.62,199.74,192.3,195.54,33000.0],["2007-11-23",193.92,199.44,193.92,196.32,10317.0],["2007-11-26",196.2,199.62,191.58,195.42,30500.0],["2007-11-27",196.38,196.74,189.9,193.86,44650.0],["2007-11-28",194.1,203.76,192.3,198.66,58517.0],["2007-11-29",198.0,217.38,198.0,213.42,62100.0],["2007-11-30",219.84,229.74,216.24,221.16,132117.0],["2007-12-03",225.0,226.08,220.38,220.38,35450.0],["2007-12-04",217.26,221.16,209.16,211.74,40167.0],["2007-12-05",218.1,222.0,211.08,214.62,26183.0],["2007-12-06",214.5,227.7,214.5,225.6,39150.0],["2007-12-07",228.0,231.0,222.42,227.64,25550.0],["2007-12-10",227.7,239.88,226.56,236.1,46800.0],["2007-12-11",240.0,242.1,221.52,223.62,54333.0],["2007-12-12",229.8,239.34,225.06,230.4,66550.0],["2007-12-13",234.3,236.82,222.6,230.88,44117.0],["2007-12-14",226.2,230.64,223.44,225.0,28183.0],["2007-12-17",219.06,220.92,210.9,211.44,33867.0],["2007-12-18",206.16,215.94,198.72,213.54,33317.0],["2007-12-19",208.56,217.14,208.56,216.3,15683.0],["2007-12-20",218.4,220.2,208.26,215.04,25433.0],["2007-12-21",221.04,221.04,214.98,219.6,53833.0],["2007-12-24",216.24,227.7,215.52,226.8,13750.0],["2007-12-26",233.64,234.96,225.06,229.92,30683.0],["2007-12-27",221.22,231.0,217.26,217.98,21900.0],["2007-12-28",227.94,233.94,221.76,222.3,58717.0],["2007-12-31",222.42,225.9,213.9,216.24,35800.0],["2008-01-02",218.88,223.5,216.3,216.42,31133.0],["2008-01-03",219.0,219.18,212.28,213.24,33050.0],["2008-01-04",212.1,212.1,201.42,203.94,36433.0],["2008-01-07",204.0,205.86,190.2,197.94,47500.0],["2008-01-08",195.36,200.28,187.08,187.08,55850.0],["2008-01-09",186.06,192.18,153.0,192.18,97167.0],["2008-01-10",190.38,190.38,181.5,183.24,45233.0],["2008-01-11",181.26,184.2,181.26,182.16,26450.0],["2008-01-14",181.56,187.5,181.56,184.68,26900.0],["2008-01-15",182.52,183.48,179.52,180.06,62533.0],["2008-01-16",178.8,182.34,171.3,172.14,71000.0],["2008-01-17",171.12,177.84,166.56,169.8,44333.0],["2008-01-18",165.54,170.94,155.16,162.0,72167.0],["2008-01-22",149.46,166.02,138.0,157.2,55850.0],["2008-01-23",153.24,159.96,150.96,152.76,64983.0],["2008-01-24",114.24,116.76,105.0,107.16,309050.0],["2008-01-25",108.0,126.9,108.0,121.26,218400.0],["2008-01-28",121.26,124.74,117.96,120.06,69500.0],["2008-01-29",120.06,120.6,115.8,118.5,66650.0],["2008-01-30",116.58,124.08,116.52,122.58,54967.0],["2008-01-31",121.2,125.4,118.2,122.22,54567.0],["2008-02-01",122.46,132.24,122.34,129.9,48283.0],["2008-02-04",125.22,132.0,125.22,129.3,24617.0],["2008-02-05",129.24,129.24,108.66,108.66,142083.0],["2008-02-06",109.5,114.66,99.18,99.96,96583.0],["2008-02-07",99.0,106.56,98.28,105.78,104750.0],["2008-02-08",105.36,110.82,104.16,106.74,73583.0],["2008-02-11",105.0,109.5,100.56,106.26,102617.0],["2008-02-12",109.2,122.64,109.2,119.64,331567.0],["2008-02-13",125.94,125.94,118.5,124.44,73433.0],["2008-02-14",124.44,127.56,118.32,119.94,66150.0],["2008-02-15",119.22,122.88,118.56,122.34,47683.0],["2008-02-19",125.4,126.66,123.0,124.86,72050.0],["2008-02-20",123.0,124.5,117.72,123.18,44917.0],["2008-02-21",123.18,126.0,121.26,123.12,73417.0],["2008-02-22",123.0,128.04,120.3,127.44,85250.0],["2008-02-25",127.2,137.94,127.2,136.68,94600.0],["2008-02-26",135.66,148.62,133.68,144.18,173333.0],["2008-02-27",144.18,152.4,143.64,145.62,117683.0],["2008-02-28",146.82,148.32,140.64,144.54,53617.0],["2008-02-29",143.4,146.46,133.56,136.38,69950.0],["2008-03-03",143.4,143.4,136.38,141.6,87317.0],["2008-03-04",138.72,142.26,132.0,136.5,68650.0],["2008-03-05",137.04,141.48,133.32,135.18,60333.0],["2008-03-06",135.96,138.96,131.28,131.58,43617.0],["2008-03-07",129.0,131.4,122.1,126.12,68433.0],["2008-03-10",127.26,127.44,118.14,121.14,69200.0],["2008-03-11",124.8,130.2,121.86,129.06,74133.0],["2008-03-12",130.02,133.02,122.94,130.02,53350.0],["2008-03-13",130.26,133.5,124.8,131.34,39583.0],["2008-03-14",130.44,134.22,125.7,127.44,34650.0],["2008-03-17",124.38,125.22,106.8,108.0,145267.0],["2008-03-18",110.76,111.36,108.3,110.76,193800.0],["2008-03-19",108.6,109.98,96.3,97.2,121333.0],["2008-03-20",103.2,103.2,79.5,87.12,424000.0],["2008-03-24",90.0,90.0,87.12,89.16,195517.0],["2008-03-25",89.76,94.32,87.0,93.42,262717.0],["2008-03-26",94.68,95.94,93.54,95.34,232300.0],["2008-03-27",95.94,95.94,90.42,90.84,124883.0],["2008-03-28",90.0,97.8,89.52,90.72,125933.0],["2008-03-31",90.72,91.56,86.1,87.54,146300.0],["2008-04-01",86.4,93.18,86.4,91.8,115883.0],["2008-04-02",92.4,97.56,91.5,96.9,137983.0],["2008-04-03",95.22,100.32,94.02,100.2,139300.0],["2008-04-04",100.98,101.94,99.36,100.62,99867.0],["2008-04-07",101.76,105.96,101.7,103.62,88167.0],["2008-04-08",103.02,107.4,103.02,105.6,88667.0],["2008-04-09",106.62,106.68,99.24,99.66,95850.0],["2008-04-10",99.42,102.78,97.98,99.72,75067.0],["2008-04-11",97.74,100.74,93.24,95.28,63783.0],["2008-04-14",95.1,95.88,92.7,93.18,87750.0],["2008-04-15",94.14,94.26,90.78,94.08,101100.0],["2008-04-16",95.1,97.38,90.12,92.28,279217.0],["2008-04-17",91.8,97.32,90.78,96.84,64900.0],["2008-04-18",98.76,110.64,98.04,105.6,153683.0],["2008-04-21",105.84,108.54,102.96,103.8,48317.0],["2008-04-22",103.8,104.4,97.8,101.34,63300.0],["2008-04-23",101.82,102.12,98.28,99.12,112800.0],["2008-04-24",98.94,99.9,93.72,95.76,84783.0],["2008-04-25",96.3,104.46,96.3,103.74,60383.0],["2008-04-28",104.76,109.86,102.9,106.92,64900.0],["2008-04-29",106.62,119.1,106.26,114.78,132500.0],["2008-04-30",115.5,118.14,109.26,112.32,103417.0],["2008-05-01",112.5,113.88,107.1,110.22,66900.0],["2008-05-02",111.6,112.86,107.94,110.4,60567.0],["2008-05-05",111.48,116.94,111.48,113.52,89983.0],["2008-05-06",114.0,114.6,110.34,110.88,99733.0],["2008-05-07",110.22,115.14,108.0,110.04,87700.0],["2008-05-08",102.0,119.22,100.32,110.94,191533.0],["2008-05-09",108.78,111.84,104.34,104.64,85767.0],["2008-05-12",105.0,105.0,97.2,99.6,159250.0],["2008-05-13",99.54,105.54,95.94,104.64,105767.0],["2008-05-14",104.64,104.94,99.66,99.9,124133.0],["2008-05-15",100.98,102.3,98.34,99.12,75267.0],["2008-05-16",98.94,102.78,96.78,102.0,203783.0],["2008-05-19",101.46,113.34,100.56,110.52,156233.0],["2008-05-20",110.22,116.4,109.26,114.12,185233.0],["2008-05-21",114.0,132.0,114.0,125.82,363283.0],["2008-05-22",120.06,124.02,112.8,117.3,179767.0],["2008-05-23",117.12,123.42,112.5,115.02,89483.0],["2008-05-27",102.42,106.5,93.6,103.56,391300.0],["2008-05-28",101.64,107.52,101.28,103.5,111783.0],["2008-05-29",102.96,105.0,100.32,102.6,97733.0],["2008-05-30",102.12,104.88,100.74,102.78,81067.0],["2008-06-02",103.62,104.16,101.22,104.04,82117.0],["2008-06-03",104.58,107.1,102.0,103.02,74583.0],["2008-06-04",102.9,103.44,101.7,102.6,75967.0],["2008-06-05",101.34,109.68,101.34,108.0,200800.0],["2008-06-06",109.5,113.46,108.36,112.2,87883.0],["2008-06-09",113.28,113.28,110.1,111.48,58567.0],["2008-06-10",110.88,113.64,110.7,112.26,117733.0],["2008-06-11",112.26,113.64,110.4,113.52,99433.0],["2008-06-12",113.76,115.02,110.22,113.76,56700.0],["2008-06-13",114.0,121.08,113.94,121.08,63733.0],["2008-06-16",120.84,121.32,118.56,120.84,64633.0],["2008-06-17",121.02,131.16,119.94,130.56,129267.0],["2008-06-18",128.46,132.0,126.0,132.0,72767.0],["2008-06-19",131.94,138.84,129.0,136.92,130133.0],["2008-06-20",134.64,136.8,123.06,130.98,154667.0],["2008-06-23",131.46,132.72,127.2,129.9,76733.0],["2008-06-24",127.62,129.96,121.38,122.22,64350.0],["2008-06-25",121.62,122.52,114.84,119.52,54567.0],["2008-06-26",118.2,123.42,115.5,119.7,45217.0],["2008-06-27",119.64,121.86,118.5,120.24,49583.0],["2008-06-30",120.24,125.34,120.0,123.72,73283.0],["2008-07-01",122.7,127.86,122.22,125.7,87533.0],["2008-07-02",126.84,128.22,113.46,116.94,75183.0],["2008-07-03",115.32,115.8,107.1,111.12,63467.0],["2008-07-07",110.34,115.14,105.66,108.84,54450.0],["2008-07-08",109.14,109.92,102.12,109.5,53000.0],["2008-07-09",109.38,115.26,105.78,105.9,26900.0],["2008-07-10",105.12,115.32,102.66,106.92,69333.0],["2008-07-11",106.26,109.74,106.26,107.7,38567.0],["2008-07-14",108.78,116.22,106.62,115.02,59167.0],["2008-07-15",113.58,120.12,112.08,113.88,62317.0],["2008-07-16",112.8,116.64,110.1,111.84,48283.0],["2008-07-17",112.08,113.34,105.0,107.28,78033.0],["2008-07-18",108.0,113.16,107.34,110.1,40783.0],["2008-07-21",110.94,115.5,110.46,113.58,30267.0],["2008-07-22",112.62,114.84,110.52,112.32,30233.0],["2008-07-23",112.38,112.98,102.72,105.3,70033.0],["2008-07-24",105.78,109.56,102.36,105.6,76817.0],["2008-07-25",108.54,113.16,107.4,110.1,56133.0],["2008-07-28",112.38,112.86,104.04,105.24,38433.0],["2008-07-29",103.86,107.28,99.24,100.62,92267.0],["2008-07-30",96.06,113.4,96.06,111.3,83100.0],["2008-07-31",111.9,112.2,108.48,110.28,59667.0],["2008-08-01",110.4,111.0,108.72,110.1,38267.0],["2008-08-04",110.94,111.0,100.32,103.38,43783.0],["2008-08-05",100.5,101.52,93.0,98.64,106333.0],["2008-08-06",104.1,114.12,102.06,103.62,64983.0],["2008-08-07",104.82,107.28,100.44,103.08,62550.0],["2008-08-08",102.78,104.04,98.22,98.64,41900.0],["2008-08-11",97.44,99.0,94.5,95.4,60483.0],["2008-08-12",96.0,96.12,94.02,95.7,31233.0],["2008-08-13",96.9,102.66,96.9,100.92,32783.0],["2008-08-14",100.98,103.32,100.38,102.42,22683.0],["2008-08-15",101.82,104.94,99.54,100.68,28067.0],["2008-08-18",101.34,103.62,95.64,95.76,53783.0],["2008-08-19",94.92,96.6,90.0,91.62,102350.0],["2008-08-20",95.34,103.5,95.34,101.88,108750.0],["2008-08-21",103.8,103.8,97.68,98.88,74650.0],["2008-08-22",98.88,102.48,97.68,101.46,33633.0],["2008-08-25",102.0,103.38,99.06,100.08,53050.0],["2008-08-26",101.1,102.42,98.4,99.36,41233.0],["2008-08-27",104.94,104.94,96.0,97.86,67283.0],["2008-08-28",98.4,99.42,98.4,98.76,32567.0],["2008-08-29",99.78,101.7,98.88,101.1,45150.0],["2008-09-02",99.12,101.4,93.0,93.84,57800.0],["2008-09-03",93.66,93.66,85.02,86.28,74083.0],["2008-09-04",87.18,91.5,82.68,83.76,122400.0],["2008-09-05",84.48,84.48,77.4,78.12,134717.0],["2008-09-08",80.1,80.88,73.44,74.52,69567.0],["2008-09-09",74.58,74.58,66.42,66.84,151533.0],["2008-09-10",66.3,70.5,64.5,69.36,79783.0],["2008-09-11",68.34,71.64,66.96,69.84,74017.0],["2008-09-12",69.96,73.92,69.24,73.5,72517.0],["2008-09-15",72.06,72.06,64.44,67.32,49933.0],["2008-09-16",65.04,69.18,61.62,69.18,89600.0],["2008-09-17",72.48,72.48,61.8,64.44,85150.0],["2008-09-18",64.38,66.54,57.0,63.12,152217.0],["2008-09-19",68.76,83.4,63.42,83.4,209300.0],["2008-09-22",82.8,86.28,80.88,84.72,43067.0],["2008-09-23",90.0,90.66,76.38,76.92,42150.0],["2008-09-24",75.42,77.22,73.74,74.64,47333.0],["2008-09-25",75.96,79.08,73.56,74.28,41783.0],["2008-09-26",72.12,74.64,71.22,73.68,27367.0],["2008-09-29",71.04,71.76,61.62,62.16,30733.0],["2008-09-30",63.42,67.62,61.92,66.0,40500.0],["2008-10-01",64.8,66.3,61.98,64.08,37200.0],["2008-10-02",63.24,64.14,53.16,54.36,42700.0],["2008-10-03",54.84,58.32,50.76,50.76,56717.0],["2008-10-06",49.44,49.44,36.36,38.76,157450.0],["2008-10-07",43.44,43.5,35.82,36.12,142967.0],["2008-10-08",36.06,36.9,28.5,30.42,129683.0],["2008-10-09",33.36,33.36,24.6,26.88,84400.0],["2008-10-10",24.96,26.76,21.42,22.56,139117.0],["2008-10-13",24.78,28.98,24.42,28.26,165633.0],["2008-10-14",30.54,36.0,29.46,31.74,205367.0],["2008-10-15",30.54,30.54,24.54,24.54,86733.0],["2008-10-16",26.16,28.14,22.68,27.96,78133.0],["2008-10-17",27.72,30.48,24.0,26.88,109350.0],["2008-10-20",28.32,29.82,27.6,29.4,62933.0],["2008-10-21",30.0,30.0,27.18,27.84,52600.0],["2008-10-22",26.7,26.7,22.8,24.24,81767.0],["2008-10-23",24.6,27.0,22.56,24.3,53300.0],["2008-10-24",22.8,23.22,21.36,21.78,59267.0],["2008-10-27",22.08,22.08,18.06,18.06,75350.0],["2008-10-28",18.96,19.74,16.44,19.32,101867.0],["2008-10-29",20.94,27.3,19.5,26.22,96800.0],["2008-10-30",29.7,34.44,24.9,30.0,148833.0],["2008-10-31",29.52,30.0,27.0,29.7,92017.0],["2008-11-03",30.0,31.74,29.7,30.06,55333.0],["2008-11-04",31.38,35.1,30.96,33.72,85850.0],["2008-11-05",32.88,33.3,30.3,30.54,40150.0],["2008-11-06",28.98,32.7,25.2,25.86,79283.0],["2008-11-07",26.4,28.5,25.14,26.7,49433.0],["2008-11-10",28.5,32.82,25.56,25.86,41367.0],["2008-11-11",25.5,25.5,22.38,23.04,122167.0],["2008-11-12",22.5,22.56,18.18,18.6,100967.0],["2008-11-13",20.52,23.16,18.0,23.16,171600.0],["2008-11-14",23.34,25.08,19.2,20.34,55200.0],["2008-11-17",20.22,20.76,18.6,18.96,71367.0],["2008-11-18",18.96,19.2,17.46,18.36,67283.0],["2008-11-19",18.24,18.36,14.7,15.42,118033.0],["2008-11-20",15.0,15.3,11.34,11.88,129533.0],["2008-11-21",12.18,12.84,10.32,11.28,148083.0],["2008-11-24",11.88,14.4,11.04,14.4,204550.0],["2008-11-25",14.4,15.96,13.92,15.6,100133.0],["2008-11-26",15.12,18.0,14.4,18.0,115250.0],["2008-11-28",18.24,18.24,16.86,18.06,18033.0],["2008-12-01",16.86,17.88,13.74,13.8,135933.0],["2008-12-02",14.16,16.8,14.16,16.8,88067.0],["2008-12-03",17.04,17.04,14.04,14.94,79067.0],["2008-12-04",14.16,15.0,12.06,12.48,150367.0],["2008-12-05",12.24,14.58,11.34,14.58,91900.0],["2008-12-08",16.02,17.1,15.42,17.1,97000.0],["2008-12-09",16.44,16.98,15.0,15.84,84950.0],["2008-12-10",16.26,19.14,16.26,18.3,94100.0],["2008-12-11",18.9,19.86,16.92,17.82,123250.0],["2008-12-12",16.5,19.02,15.36,18.3,53067.0],["2008-12-15",18.42,19.5,17.64,18.06,165883.0],["2008-12-16",18.24,18.78,15.9,17.7,76617.0],["2008-12-17",17.28,17.58,16.5,17.28,55550.0],["2008-12-18",17.16,17.58,15.0,15.18,61900.0],["2008-12-19",15.78,16.26,13.8,13.8,138267.0],["2008-12-22",14.4,15.0,13.2,13.98,61833.0],["2008-12-23",14.04,14.76,13.02,13.2,36983.0],["2008-12-24",13.2,13.26,12.3,12.72,20833.0],["2008-12-26",12.84,12.84,12.0,12.66,31150.0],["2008-12-29",12.6,13.14,12.0,12.42,67100.0],["2008-12-30",12.54,12.6,12.0,12.3,54300.0],["2008-12-31",12.36,15.3,12.0,15.12,162933.0],["2009-01-02",15.48,19.92,15.48,19.02,147883.0],["2009-01-05",19.2,26.82,18.6,24.96,238083.0],["2009-01-06",26.76,30.0,25.8,28.02,227417.0],["2009-01-07",28.14,28.14,22.26,23.88,156733.0],["2009-01-08",24.48,26.7,22.68,26.4,90967.0],["2009-01-09",26.4,27.18,23.64,23.94,128800.0],["2009-01-12",23.82,24.06,18.42,20.16,103033.0],["2009-01-13",19.98,21.48,19.02,21.18,63133.0],["2009-01-14",20.58,21.18,17.7,17.76,107350.0],["2009-01-15",17.64,18.84,16.08,18.78,80967.0],["2009-01-16",19.26,21.3,17.52,18.72,95300.0],["2009-01-20",18.6,18.72,16.14,16.32,63300.0],["2009-01-21",17.16,20.4,16.98,19.86,123367.0],["2009-01-22",20.1,20.1,16.2,17.58,79850.0],["2009-01-23",16.8,19.62,16.8,18.72,77467.0],["2009-01-26",18.6,20.82,17.52,18.84,102733.0],["2009-01-27",18.9,20.46,18.0,19.2,68917.0],["2009-01-28",19.86,20.28,19.02,20.04,64350.0],["2009-01-29",19.14,19.62,16.98,17.4,136817.0],["2009-01-30",17.64,18.3,16.5,17.34,83567.0],["2009-02-02",16.44,17.1,16.44,17.04,54483.0],["2009-02-03",16.92,17.22,16.32,16.98,48850.0],["2009-02-04",16.92,17.22,15.96,16.08,44417.0],["2009-02-05",16.02,17.52,15.6,16.74,58167.0],["2009-02-06",16.14,17.64,15.84,16.56,59300.0],["2009-02-09",16.62,16.8,15.72,15.84,65600.0],["2009-02-10",15.9,16.5,14.7,14.82,71533.0],["2009-02-11",15.0,15.72,14.4,15.06,30067.0],["2009-02-12",14.46,15.48,14.1,15.18,26633.0],["2009-02-13",15.18,15.6,14.4,15.06,30983.0],["2009-02-17",14.64,14.64,12.84,13.5,44433.0],["2009-02-18",13.56,13.92,12.9,13.26,29917.0],["2009-02-19",13.5,13.86,12.6,12.6,30667.0],["2009-02-20",12.6,12.66,11.22,11.58,71300.0],["2009-02-23",13.32,13.32,11.58,12.0,45900.0],["2009-02-24",13.5,13.5,11.7,12.66,28567.0],["2009-02-25",12.12,12.6,11.88,12.12,28433.0],["2009-02-26",12.06,13.2,12.0,12.36,33283.0],["2009-02-27",11.76,12.9,11.76,12.0,19667.0],["2009-03-02",11.88,12.06,10.32,10.32,86217.0],["2009-03-03",10.5,10.92,9.42,9.42,58850.0],["2009-03-04",9.72,12.06,9.42,10.32,67167.0],["2009-03-05",10.5,11.28,7.5,7.92,79050.0],["2009-03-06",8.22,10.2,7.26,7.68,62767.0],["2009-03-09",7.8,8.58,7.68,7.92,32600.0],["2009-03-10",8.34,9.36,8.1,8.7,107133.0],["2009-03-11",8.76,9.54,8.1,8.28,40233.0],["2009-03-12",9.24,9.42,8.04,9.24,44617.0],["2009-03-13",9.6,10.2,9.3,9.78,71267.0],["2009-03-16",9.0,9.24,7.74,7.92,161950.0],["2009-03-17",7.8,8.7,7.74,8.34,51550.0],["2009-03-18",8.28,8.7,7.32,7.68,102650.0],["2009-03-19",8.04,8.58,7.74,7.92,145550.0],["2009-03-20",8.4,8.4,7.5,7.86,79750.0],["2009-03-23",8.04,8.28,7.38,8.28,151083.0],["2009-03-24",8.16,10.68,7.92,10.14,182117.0],["2009-03-25",10.44,12.84,10.44,11.88,160717.0],["2009-03-26",12.54,13.44,11.88,13.08,105150.0],["2009-03-27",12.96,13.08,10.5,11.7,105417.0],["2009-03-30",10.32,10.74,9.3,10.56,63567.0],["2009-03-31",10.56,11.04,9.42,9.42,47100.0],["2009-04-01",9.6,10.14,7.38,8.7,160600.0],["2009-04-02",9.3,10.8,9.3,9.66,100533.0],["2009-04-03",9.18,9.78,9.18,9.54,29000.0],["2009-04-06",9.54,9.84,8.88,9.54,42817.0],["2009-04-07",9.3,9.72,8.7,8.88,44950.0],["2009-04-08",9.06,9.54,8.82,9.24,33983.0],["2009-04-09",10.5,10.5,9.24,9.6,72067.0],["2009-04-13",9.42,10.5,9.3,10.32,63067.0],["2009-04-14",10.08,11.94,9.78,11.34,111083.0],["2009-04-15",11.34,12.48,10.92,12.0,136733.0],["2009-04-16",12.3,14.1,12.12,13.86,106817.0],["2009-04-17",13.92,16.5,13.5,16.44,176567.0],["2009-04-20",15.48,15.66,12.66,12.9,116067.0],["2009-04-21",12.84,14.7,12.6,14.22,56633.0],["2009-04-22",14.1,14.64,13.32,13.8,112517.0],["2009-04-23",13.86,14.28,12.84,13.56,52483.0],["2009-04-24",14.4,14.4,12.84,12.96,74433.0],["2009-04-27",12.66,13.68,12.6,13.08,44300.0],["2009-04-28",12.6,13.68,12.6,13.2,23500.0],["2009-04-29",13.32,13.92,13.08,13.5,45650.0],["2009-04-30",13.56,13.8,11.58,12.42,82567.0],["2009-05-01",12.72,14.46,12.18,13.44,94500.0],["2009-05-04",14.1,16.8,13.74,16.5,262200.0],["2009-05-05",17.16,19.5,15.9,18.72,284483.0],["2009-05-06",19.8,19.8,15.72,17.58,208383.0],["2009-05-07",16.26,16.5,13.56,13.92,247817.0],["2009-05-08",13.8,15.42,12.72,15.0,289133.0],["2009-05-11",15.0,15.3,13.86,14.16,83317.0],["2009-05-12",14.4,15.78,13.2,14.22,91583.0],["2009-05-13",13.74,13.98,12.3,12.3,116083.0],["2009-05-14",12.36,13.38,11.52,12.78,82533.0],["2009-05-15",12.72,12.9,10.8,11.58,130767.0],["2009-05-18",11.64,12.3,11.4,11.88,73283.0],["2009-05-19",11.88,12.66,11.28,12.3,67800.0],["2009-05-20",13.02,14.04,12.36,12.48,102367.0],["2009-05-21",12.6,12.66,11.46,12.54,77167.0],["2009-05-22",12.6,13.02,12.0,12.24,50600.0],["2009-05-26",12.12,14.1,11.88,13.8,112900.0],["2009-05-27",13.62,13.62,12.66,12.72,63017.0],["2009-05-28",12.72,13.44,12.6,12.72,69817.0],["2009-05-29",12.72,13.8,11.88,12.6,188983.0],["2009-06-01",12.84,14.64,12.84,14.46,256483.0],["2009-06-02",14.4,15.24,13.74,15.06,218567.0],["2009-06-03",15.54,15.54,13.8,14.04,115883.0],["2009-06-04",14.94,14.94,13.74,14.34,118717.0],["2009-06-05",14.52,14.52,13.74,14.1,87183.0],["2009-06-08",14.1,14.1,12.72,13.44,83050.0],["2009-06-09",13.98,14.4,13.02,13.68,98150.0],["2009-06-10",13.98,17.28,13.98,17.1,534383.0],["2009-06-11",17.16,17.88,15.96,16.62,269500.0],["2009-06-12",16.44,16.92,15.42,15.96,138950.0],["2009-06-15",15.9,15.9,14.64,15.0,109617.0],["2009-06-16",15.6,15.84,14.1,14.58,104250.0],["2009-06-17",14.46,14.88,13.26,13.74,101200.0],["2009-06-18",13.74,13.98,13.26,13.68,56917.0],["2009-06-19",13.56,14.22,13.14,13.5,116467.0],["2009-06-22",13.2,13.2,11.7,11.7,173217.0],["2009-06-23",12.72,12.72,11.16,11.76,124217.0],["2009-06-24",11.94,12.6,11.16,11.4,89267.0],["2009-06-25",11.94,12.3,11.28,12.18,83867.0],["2009-06-26",12.3,12.42,11.28,11.28,450800.0],["2009-06-29",11.64,12.0,11.4,11.64,71300.0],["2009-06-30",12.0,12.18,11.28,12.18,96583.0],["2009-07-01",11.88,12.36,11.76,11.88,58367.0],["2009-07-02",12.06,12.06,11.28,11.28,63933.0],["2009-07-06",10.8,11.4,10.2,10.26,100883.0],["2009-07-07",10.38,10.62,9.6,9.96,81383.0],["2009-07-08",10.2,10.32,9.42,9.84,90933.0],["2009-07-09",9.78,10.2,9.12,9.18,121633.0],["2009-07-10",9.18,9.18,8.28,8.46,108050.0],["2009-07-13",9.0,9.36,8.46,9.24,56800.0],["2009-07-14",9.78,10.74,9.06,10.38,78767.0],["2009-07-15",10.8,11.22,9.48,9.9,115433.0],["2009-07-16",9.48,10.38,9.36,9.96,54417.0],["2009-07-17",10.14,10.62,9.9,10.14,52633.0],["2009-07-20",10.92,11.04,10.32,11.04,57250.0],["2009-07-21",11.1,11.28,10.44,11.04,44317.0],["2009-07-22",10.5,10.8,9.9,10.5,65467.0],["2009-07-23",10.68,11.46,10.2,11.16,82383.0],["2009-07-24",11.58,11.94,10.86,11.58,68267.0],["2009-07-27",11.64,12.6,11.4,12.42,84017.0],["2009-07-28",12.3,12.54,11.16,11.82,57450.0],["2009-07-29",11.46,11.82,11.1,11.22,29617.0],["2009-07-30",11.4,11.88,10.92,11.1,57433.0],["2009-07-31",11.28,11.46,11.04,11.28,18633.0],["2009-08-03",11.58,12.54,11.4,12.36,97467.0],["2009-08-04",11.88,12.3,11.7,11.94,56083.0],["2009-08-05",12.12,12.48,11.7,12.48,56900.0],["2009-08-06",12.6,12.72,11.16,11.82,104017.0],["2009-08-07",12.0,13.14,12.0,13.14,101583.0],["2009-08-10",12.96,14.4,12.24,13.8,141700.0],["2009-08-11",11.82,12.6,10.44,11.04,307417.0],["2009-08-12",11.04,11.52,10.8,11.16,87500.0],["2009-08-13",11.04,11.46,10.32,10.56,119083.0],["2009-08-14",10.32,10.68,9.78,10.02,96683.0],["2009-08-17",9.72,9.72,9.3,9.6,95783.0],["2009-08-18",9.6,10.86,9.6,10.86,83467.0],["2009-08-19",10.32,10.86,10.32,10.44,36567.0],["2009-08-20",10.32,10.5,9.9,10.02,27700.0],["2009-08-21",10.02,10.74,10.02,10.26,83017.0],["2009-08-24",10.62,10.74,10.32,10.38,53817.0],["2009-08-25",10.44,10.74,9.9,9.96,42800.0],["2009-08-26",9.72,10.38,9.72,10.38,29167.0],["2009-08-27",10.26,10.74,9.96,10.56,50183.0],["2009-08-28",10.92,10.92,10.26,10.38,31783.0],["2009-08-31",9.9,10.14,9.72,9.78,48183.0],["2009-09-01",9.72,10.44,9.24,9.78,121183.0],["2009-09-02",9.36,9.72,9.3,9.48,34917.0],["2009-09-03",9.72,9.78,9.36,9.72,27167.0],["2009-09-04",9.96,9.96,9.36,9.66,30717.0],["2009-09-08",10.68,10.68,9.84,10.2,52617.0],["2009-09-09",10.14,11.4,10.14,11.04,295883.0],["2009-09-10",11.1,12.96,10.86,12.54,276433.0],["2009-09-11",12.42,13.08,11.52,11.82,164650.0],["2009-09-14",12.18,12.84,11.16,12.36,107983.0],["2009-09-15",12.9,14.22,11.82,13.62,357900.0],["2009-09-16",13.98,15.54,13.5,14.1,298617.0],["2009-09-17",14.4,14.64,11.7,13.08,224400.0],["2009-09-18",12.6,13.08,12.24,12.72,63483.0],["2009-09-21",12.06,13.2,12.06,12.72,55250.0],["2009-09-22",13.14,13.8,12.84,13.5,139150.0],["2009-09-23",13.92,13.98,13.2,13.26,85283.0],["2009-09-24",13.26,13.5,11.46,12.36,136950.0],["2009-09-25",12.6,12.96,12.12,12.42,78650.0],["2009-09-28",12.54,12.6,12.12,12.3,30817.0],["2009-09-29",12.36,12.6,12.0,12.18,34733.0],["2009-09-30",13.92,13.92,12.06,12.36,61083.0],["2009-10-01",12.18,12.42,11.28,11.82,114650.0],["2009-10-02",11.1,12.84,10.8,12.84,74517.0],["2009-10-05",12.42,12.6,11.88,12.06,60017.0],["2009-10-06",12.0,12.42,11.88,12.24,80700.0],["2009-10-07",12.36,12.42,11.94,12.12,32667.0],["2009-10-08",12.3,13.14,12.18,12.84,139467.0],["2009-10-09",13.02,13.62,12.78,12.78,100633.0],["2009-10-12",12.96,13.5,12.72,12.9,68333.0],["2009-10-13",12.96,13.08,12.18,12.78,68850.0],["2009-10-14",12.84,13.26,12.48,13.26,74650.0],["2009-10-15",13.26,14.34,12.84,14.34,218850.0],["2009-10-16",14.34,14.46,13.62,13.92,134017.0],["2009-10-19",13.68,13.8,12.42,12.6,131117.0],["2009-10-20",12.66,13.2,12.06,13.14,111717.0],["2009-10-21",12.84,12.96,12.36,12.48,45383.0],["2009-10-22",12.24,13.08,12.24,13.02,59833.0],["2009-10-23",13.02,13.2,12.0,12.24,71600.0],["2009-10-26",12.06,12.3,10.92,11.4,108467.0],["2009-10-27",11.4,11.4,10.86,10.86,64367.0],["2009-10-28",10.74,10.92,9.9,10.26,108750.0],["2009-10-29",10.26,11.1,10.14,10.8,50817.0],["2009-10-30",11.28,11.28,9.6,9.66,99567.0],["2009-11-02",9.9,10.26,9.18,9.54,94167.0],["2009-11-03",9.3,10.74,9.3,10.68,72183.0],["2009-11-04",10.68,10.68,9.9,9.9,29733.0],["2009-11-05",10.62,10.68,9.72,10.56,53400.0],["2009-11-06",10.02,10.56,9.96,10.26,36633.0],["2009-11-09",10.38,10.56,9.96,10.38,34150.0],["2009-11-10",10.08,10.38,9.72,9.72,74317.0],["2009-11-11",9.84,9.9,9.6,9.6,41933.0],["2009-11-12",9.6,10.02,9.6,9.78,16983.0],["2009-11-13",10.14,10.14,9.6,9.84,28967.0],["2009-11-16",10.14,10.2,9.78,9.84,31283.0],["2009-11-17",8.7,8.88,6.9,7.68,387100.0],["2009-11-18",7.26,7.74,7.14,7.2,76650.0],["2009-11-19",7.02,7.8,6.9,7.8,65900.0],["2009-11-20",7.62,7.62,7.26,7.62,30400.0],["2009-11-23",7.62,7.8,7.14,7.26,34400.0],["2009-11-24",7.02,7.26,6.9,7.14,47650.0],["2009-11-25",7.26,7.32,7.08,7.32,26117.0],["2009-11-27",7.14,7.26,7.02,7.2,7483.0],["2009-11-30",7.26,7.26,6.9,6.96,39417.0],["2009-12-01",6.84,7.2,6.54,6.9,83117.0],["2009-12-02",7.14,7.14,6.54,6.6,74267.0],["2009-12-03",6.6,6.66,6.3,6.42,50517.0],["2009-12-04",6.48,6.6,6.0,6.3,81617.0],["2009-12-07",6.0,6.48,6.0,6.3,46167.0],["2009-12-08",6.12,6.54,6.12,6.36,37500.0],["2009-12-09",6.42,6.72,6.3,6.54,52967.0],["2009-12-10",6.84,7.2,6.42,6.84,110117.0],["2009-12-11",7.02,7.2,6.48,6.54,70550.0],["2009-12-14",6.72,6.72,6.12,6.36,65567.0],["2009-12-15",6.12,6.54,6.12,6.54,60350.0],["2009-12-16",6.72,6.84,6.6,6.66,56450.0],["2009-12-17",6.66,6.72,6.42,6.6,35700.0],["2009-12-18",6.6,6.6,6.12,6.12,49467.0],["2009-12-21",6.24,6.3,6.06,6.12,68167.0],["2009-12-22",6.54,6.54,5.76,6.0,82083.0],["2009-12-23",6.12,6.36,5.94,6.3,62600.0],["2009-12-24",6.36,8.7,6.18,7.8,689783.0],["2009-12-28",8.34,9.72,8.22,9.0,680467.0],["2009-12-29",9.54,9.54,7.8,8.22,208167.0],["2009-12-30",8.46,8.7,7.44,7.62,122133.0],["2009-12-31",7.56,8.1,7.32,8.04,97150.0],["2010-01-04",8.04,8.1,7.44,8.1,122117.0],["2010-01-05",7.92,10.08,7.8,9.9,384150.0],["2010-01-06",10.02,10.02,8.82,9.06,160867.0],["2010-01-07",9.18,9.9,8.16,9.9,82467.0],["2010-01-08",9.72,9.72,9.0,9.6,61550.0],["2010-01-11",9.6,10.08,9.12,10.02,104767.0],["2010-01-12",9.66,10.62,9.3,9.66,137450.0],["2010-01-13",10.62,10.62,9.66,10.44,105833.0],["2010-01-14",10.8,10.86,9.9,10.02,75167.0],["2010-01-15",10.5,10.5,9.9,10.2,47133.0],["2010-01-19",10.56,10.86,10.02,10.62,62150.0],["2010-01-20",10.74,11.04,10.26,10.92,52167.0],["2010-01-21",10.74,11.4,10.32,10.32,97450.0],["2010-01-22",10.5,10.56,9.66,9.9,51567.0],["2010-01-25",9.9,10.44,8.7,9.36,76400.0],["2010-01-26",9.06,9.06,8.58,8.94,38767.0],["2010-01-27",8.7,8.88,8.46,8.58,23850.0],["2010-01-28",8.58,9.24,8.1,9.24,57017.0],["2010-01-29",9.18,9.3,8.7,8.88,39667.0],["2010-02-01",9.06,9.06,8.7,8.82,22867.0],["2010-02-02",8.82,8.94,8.46,8.64,22050.0],["2010-02-03",8.76,8.76,7.92,8.1,45767.0],["2010-02-04",7.98,7.98,7.56,7.62,31867.0],["2010-02-05",7.62,7.98,7.2,7.86,51083.0],["2010-02-08",7.98,8.64,7.8,8.34,40333.0],["2010-02-09",8.7,8.94,8.16,8.82,26900.0],["2010-02-10",8.94,8.94,8.34,8.7,18517.0],["2010-02-11",8.7,8.76,8.52,8.58,15217.0],["2010-02-12",8.64,8.88,8.22,8.76,8600.0],["2010-02-16",8.76,8.88,8.4,8.7,16417.0],["2010-02-17",8.88,8.88,8.16,8.82,8883.0],["2010-02-18",8.64,9.06,8.52,9.0,29467.0],["2010-02-19",9.18,9.18,8.82,8.94,14250.0],["2010-02-22",8.82,9.0,8.34,8.58,15983.0],["2010-02-23",8.46,8.46,7.92,7.98,40167.0],["2010-02-24",8.1,8.34,7.92,7.92,18317.0],["2010-02-25",7.86,8.16,7.86,8.1,6183.0],["2010-02-26",8.22,8.22,7.98,8.1,9100.0],["2010-03-01",7.98,8.1,7.5,7.62,41400.0],["2010-03-02",7.56,8.34,7.44,8.04,63667.0],["2010-03-03",8.1,8.34,7.8,8.28,39583.0],["2010-03-04",8.4,8.46,7.8,8.22,36400.0],["2010-03-05",8.1,8.34,8.04,8.22,12950.0],["2010-03-08",8.1,8.4,8.1,8.22,47617.0],["2010-03-09",8.22,8.4,8.16,8.34,19150.0],["2010-03-10",8.34,8.52,8.22,8.4,26333.0],["2010-03-11",8.28,8.4,8.1,8.4,11483.0],["2010-03-12",8.4,9.6,8.4,8.7,168750.0],["2010-03-15",8.46,8.64,8.1,8.22,48750.0],["2010-03-16",8.4,8.58,8.1,8.58,29633.0],["2010-03-17",8.46,8.64,8.4,8.58,17817.0],["2010-03-18",8.7,8.7,8.28,8.28,18050.0],["2010-03-19",8.04,8.46,8.04,8.04,28400.0],["2010-03-22",7.98,8.4,7.92,8.28,16617.0],["2010-03-23",8.28,8.28,7.98,8.28,14383.0],["2010-03-24",8.22,8.28,7.92,8.04,24917.0],["2010-03-25",8.04,8.16,7.98,7.98,19817.0],["2010-03-26",7.98,8.04,7.38,7.62,77150.0],["2010-03-29",7.68,8.04,7.56,7.74,28700.0],["2010-03-30",7.74,7.92,7.44,7.92,45433.0],["2010-03-31",7.74,7.74,7.26,7.62,173900.0],["2010-04-01",7.92,9.78,7.68,9.78,431833.0],["2010-04-05",9.96,10.44,9.06,9.18,231850.0],["2010-04-06",9.24,9.3,8.58,8.88,93967.0],["2010-04-07",9.18,9.24,8.58,9.24,54300.0],["2010-04-08",9.12,9.3,8.82,9.12,42967.0],["2010-04-09",9.0,9.3,8.82,9.0,32117.0],["2010-04-12",8.88,9.12,8.82,9.0,30900.0],["2010-04-13",8.94,9.78,8.76,9.24,69317.0],["2010-04-14",9.9,9.9,9.3,9.6,108950.0],["2010-04-15",9.66,10.62,9.3,10.62,142333.0],["2010-04-16",10.62,11.28,9.3,10.44,219433.0],["2010-04-19",10.56,10.56,9.6,10.14,93133.0],["2010-04-20",9.9,10.8,9.9,10.5,112567.0],["2010-04-21",10.5,10.68,10.08,10.26,47800.0],["2010-04-22",10.02,10.62,10.02,10.5,32783.0],["2010-04-23",10.38,13.2,10.38,12.66,439633.0],["2010-04-26",12.96,13.44,11.58,12.66,223367.0],["2010-04-27",12.6,12.9,11.7,11.7,95167.0],["2010-04-28",12.0,12.3,11.7,11.82,68367.0],["2010-04-29",12.0,12.42,11.88,12.42,89950.0],["2010-04-30",12.48,12.78,11.88,12.18,106667.0],["2010-05-03",11.88,12.66,11.82,12.3,83233.0],["2010-05-04",11.94,12.42,10.68,10.92,159100.0],["2010-05-05",10.5,11.22,9.84,10.62,96283.0],["2010-05-06",10.98,10.98,9.0,9.96,133517.0],["2010-05-07",9.96,10.44,9.48,10.02,82267.0],["2010-05-10",10.44,10.74,10.08,10.32,26167.0],["2010-05-11",10.02,11.64,9.78,10.98,108750.0],["2010-05-12",11.04,11.7,10.68,10.92,54900.0],["2010-05-13",10.5,11.4,10.44,11.04,61117.0],["2010-05-14",10.5,10.8,10.32,10.5,32867.0],["2010-05-17",10.5,10.68,9.48,10.38,76967.0],["2010-05-18",10.74,10.74,9.06,9.66,47583.0],["2010-05-19",9.9,9.9,8.46,9.0,79700.0],["2010-05-20",8.88,8.88,7.68,8.04,104500.0],["2010-05-21",7.74,8.82,7.5,8.58,66100.0],["2010-05-24",7.8,9.48,7.8,8.4,32883.0],["2010-05-25",7.86,8.7,7.8,8.7,53700.0],["2010-05-26",8.76,9.06,8.34,8.64,53783.0],["2010-05-27",8.64,8.94,8.16,8.4,39533.0],["2010-05-28",8.46,8.64,8.16,8.64,29833.0],["2010-06-01",8.16,8.46,7.98,8.22,20033.0],["2010-06-02",8.28,8.7,7.86,8.7,51167.0],["2010-06-03",8.58,9.18,8.4,8.88,71300.0],["2010-06-04",8.76,9.6,8.52,8.58,51183.0],["2010-06-07",8.4,8.76,8.16,8.22,26067.0],["2010-06-08",8.22,8.46,7.8,7.98,41600.0],["2010-06-09",8.16,8.4,7.8,7.92,21083.0],["2010-06-10",7.98,8.16,7.92,8.16,20700.0],["2010-06-11",8.16,8.52,7.98,8.4,35317.0],["2010-06-14",8.46,8.58,8.28,8.34,11467.0],["2010-06-15",8.28,8.64,8.22,8.64,24683.0],["2010-06-16",8.52,8.82,8.28,8.82,22250.0],["2010-06-17",8.76,8.88,8.64,8.76,7350.0],["2010-06-18",8.76,8.82,8.46,8.82,23617.0],["2010-06-21",8.82,8.94,8.28,8.28,18250.0],["2010-06-22",8.1,8.34,8.04,8.16,8917.0],["2010-06-23",8.16,8.4,7.68,7.98,54467.0],["2010-06-24",7.98,8.4,7.92,8.4,15583.0],["2010-06-25",8.52,8.52,8.1,8.22,8900.0],["2010-06-28",8.1,8.28,7.86,8.04,6550.0],["2010-06-29",7.92,7.92,7.5,7.5,28667.0],["2010-06-30",7.5,7.62,6.96,7.26,34767.0],["2010-07-01",7.02,7.26,6.3,6.96,69117.0],["2010-07-02",7.02,7.26,6.9,6.96,19167.0],["2010-07-06",6.84,7.08,6.18,7.02,60700.0],["2010-07-07",6.9,6.9,6.24,6.84,23967.0],["2010-07-08",6.84,6.9,6.06,6.36,90100.0],["2010-07-09",6.12,6.72,6.06,6.48,45050.0],["2010-07-12",6.42,6.84,6.3,6.84,28733.0],["2010-07-13",6.72,7.2,6.6,7.2,29533.0],["2010-07-14",7.2,7.32,6.78,6.96,22433.0],["2010-07-15",7.02,7.32,6.66,6.9,31250.0],["2010-07-16",6.66,6.96,6.6,6.72,14817.0],["2010-07-19",6.6,6.96,6.6,6.84,13383.0],["2010-07-20",6.9,6.96,6.54,6.9,25100.0],["2010-07-21",6.9,6.9,6.6,6.84,11033.0],["2010-07-22",6.9,6.96,6.72,6.72,13417.0],["2010-07-23",6.72,7.02,6.72,6.96,12983.0],["2010-07-26",6.96,7.02,6.84,7.02,23183.0],["2010-07-27",6.96,7.08,6.9,7.02,26950.0],["2010-07-28",6.84,7.02,6.78,7.02,19283.0],["2010-07-29",6.96,7.02,6.78,6.9,8883.0],["2010-07-30",6.9,7.02,6.78,7.02,10483.0],["2010-08-02",7.08,8.28,7.02,8.16,60983.0],["2010-08-03",8.28,8.58,7.92,8.58,50483.0],["2010-08-04",8.52,8.52,7.68,8.28,24067.0],["2010-08-05",8.28,8.46,7.98,8.22,17133.0],["2010-08-06",7.98,8.4,7.86,8.4,29017.0],["2010-08-09",8.28,8.28,7.8,8.1,31217.0],["2010-08-10",7.92,8.1,7.74,7.74,18400.0],["2010-08-11",7.56,7.86,7.38,7.86,23383.0],["2010-08-12",7.92,8.34,7.68,8.16,35817.0],["2010-08-13",8.7,10.38,8.58,9.42,215217.0],["2010-08-16",9.54,9.78,9.06,9.06,67600.0],["2010-08-17",9.24,9.42,8.76,9.12,44117.0],["2010-08-18",8.82,9.66,8.82,9.0,58433.0],["2010-08-19",8.94,9.54,8.76,9.54,32967.0],["2010-08-20",9.36,9.6,8.94,9.0,26850.0],["2010-08-23",9.12,9.12,8.22,8.28,36083.0],["2010-08-24",8.04,8.58,7.86,8.04,60667.0],["2010-08-25",8.04,8.52,7.44,8.4,86133.0],["2010-08-26",8.64,9.0,8.1,8.4,49300.0],["2010-08-27",8.4,8.58,8.04,8.4,59483.0],["2010-08-30",8.4,8.46,8.04,8.28,27383.0],["2010-08-31",8.34,8.94,8.28,8.7,77250.0],["2010-09-01",8.7,8.88,8.46,8.58,98150.0],["2010-09-02",8.52,10.02,8.52,9.3,147050.0],["2010-09-03",9.36,9.72,9.12,9.6,60767.0],["2010-09-07",9.48,9.96,9.48,9.48,22533.0],["2010-09-08",9.48,9.78,9.18,9.42,23433.0],["2010-09-09",9.54,9.6,9.18,9.54,32950.0],["2010-09-10",9.66,9.72,9.0,9.36,31350.0],["2010-09-13",10.02,10.02,9.06,9.12,34367.0],["2010-09-14",9.12,9.3,8.94,9.0,38367.0],["2010-09-15",8.94,8.94,8.58,8.58,31717.0],["2010-09-16",8.58,8.76,8.4,8.64,30117.0],["2010-09-17",8.7,8.88,8.58,8.58,44183.0],["2010-09-20",8.58,8.7,8.46,8.58,23200.0],["2010-09-21",8.52,8.7,8.46,8.46,24683.0],["2010-09-22",8.46,8.7,8.4,8.4,12017.0],["2010-09-23",8.46,8.82,8.28,8.82,32067.0],["2010-09-24",8.76,8.88,8.64,8.64,41167.0],["2010-09-27",8.64,8.76,8.34,8.76,26433.0],["2010-09-28",8.76,8.76,8.28,8.28,47683.0],["2010-09-29",8.28,8.52,8.28,8.46,25483.0],["2010-09-30",8.46,8.46,8.22,8.28,17250.0],["2010-10-01",8.46,8.58,8.4,8.52,17733.0],["2010-10-04",8.58,8.7,8.46,8.7,21350.0],["2010-10-05",8.64,9.0,8.46,9.0,62617.0],["2010-10-06",8.94,9.42,8.94,9.12,78683.0],["2010-10-07",9.12,9.24,8.82,9.12,26983.0],["2010-10-08",9.0,9.3,8.94,9.18,35483.0],["2010-10-11",9.54,10.74,9.48,10.62,264517.0],["2010-10-12",10.62,11.4,10.32,11.1,170267.0],["2010-10-13",11.1,11.28,10.44,10.8,97433.0],["2010-10-14",10.8,10.92,10.08,10.2,69333.0],["2010-10-15",10.14,10.44,9.66,10.44,77367.0],["2010-10-18",10.38,10.44,9.96,10.14,29333.0],["2010-10-19",9.9,10.02,9.6,9.72,34433.0],["2010-10-20",9.72,9.96,9.6,9.84,36517.0],["2010-10-21",9.96,10.62,9.84,10.14,112550.0],["2010-10-22",10.02,10.38,10.02,10.38,31833.0],["2010-10-25",10.44,10.86,10.38,10.5,70600.0],["2010-10-26",10.56,10.86,10.44,10.74,27833.0],["2010-10-27",10.62,10.68,10.32,10.44,17800.0],["2010-10-28",10.44,10.5,10.14,10.2,30467.0],["2010-10-29",10.26,11.1,10.26,10.86,49300.0],["2010-11-01",10.68,10.8,9.9,10.68,56983.0],["2010-11-02",10.8,11.16,10.68,11.04,37717.0],["2010-11-03",11.1,11.16,10.56,10.74,37400.0],["2010-11-04",10.8,11.16,10.68,11.16,60683.0],["2010-11-05",11.16,12.3,11.1,12.24,143850.0],["2010-11-08",12.06,12.3,11.58,11.76,72817.0],["2010-11-09",11.82,12.72,11.82,12.42,174800.0],["2010-11-10",12.66,13.38,12.0,13.02,180833.0],["2010-11-11",14.16,16.62,13.8,16.62,610100.0],["2010-11-12",16.32,17.7,15.48,16.08,316100.0],["2010-11-15",16.26,18.48,15.9,17.7,321800.0],["2010-11-16",17.16,18.6,15.72,17.64,328000.0],["2010-11-17",17.28,17.4,16.68,17.1,117117.0],["2010-11-18",17.64,17.64,16.8,17.64,168650.0],["2010-11-19",18.24,19.62,17.82,19.62,336517.0],["2010-11-22",19.92,22.74,19.92,22.14,535783.0],["2010-11-23",21.42,23.16,20.7,22.98,384533.0],["2010-11-24",23.4,25.26,23.16,24.0,446650.0],["2010-11-26",23.88,25.92,23.22,24.0,270450.0],["2010-11-29",24.0,24.06,21.36,21.42,359667.0],["2010-11-30",20.88,22.8,19.32,22.26,486000.0],["2010-12-01",21.9,23.22,21.84,22.5,196367.0],["2010-12-02",22.8,25.68,21.96,25.68,385800.0],["2010-12-03",25.86,29.04,25.86,28.26,497117.0],["2010-12-06",28.08,29.04,26.82,27.12,267300.0],["2010-12-07",27.3,28.38,24.18,24.66,437067.0],["2010-12-08",24.9,24.9,22.92,22.92,273883.0],["2010-12-09",23.22,25.2,23.16,24.78,267450.0],["2010-12-10",24.84,27.0,24.66,25.38,296300.0],["2010-12-13",26.64,26.88,23.88,24.54,222483.0],["2010-12-14",24.66,25.08,23.28,24.6,171450.0],["2010-12-15",24.54,25.68,23.94,24.12,112150.0],["2010-12-16",24.12,25.5,23.22,25.32,170950.0],["2010-12-17",26.46,26.46,24.96,24.96,178700.0],["2010-12-20",25.14,25.44,24.66,24.66,75750.0],["2010-12-21",24.6,27.9,24.6,25.62,356317.0],["2010-12-22",25.68,26.58,25.56,25.98,87067.0],["2010-12-23",26.04,26.28,25.26,25.62,65767.0],["2010-12-27",25.2,26.28,25.2,26.1,61833.0],["2010-12-28",26.22,26.28,25.5,25.5,48233.0],["2010-12-29",25.56,28.5,25.5,27.3,427300.0],["2010-12-30",27.36,31.62,27.12,28.86,808567.0],["2010-12-31",29.64,34.5,29.1,32.7,956333.0],["2011-01-03",35.52,35.52,31.5,31.5,664567.0],["2011-01-04",31.2,32.34,29.46,31.68,382467.0],["2011-01-05",31.8,32.4,30.48,32.28,187883.0],["2011-01-06",33.0,33.06,31.02,31.62,159067.0],["2011-01-07",31.92,32.04,29.04,30.84,294550.0],["2011-01-10",30.12,30.84,29.76,30.72,101650.0],["2011-01-11",30.72,31.92,30.3,31.62,165183.0],["2011-01-12",33.12,37.38,32.58,36.42,721867.0],["2011-01-13",37.08,37.08,34.86,35.34,309367.0],["2011-01-14",35.4,35.88,32.7,35.1,337883.0],["2011-01-18",35.16,39.42,34.2,37.62,471667.0],["2011-01-19",38.52,38.94,36.0,36.48,439933.0],["2011-01-20",36.0,36.54,34.08,35.94,262117.0],["2011-01-21",36.18,37.68,34.5,34.92,284717.0],["2011-01-24",34.68,38.34,34.5,37.2,387667.0],["2011-01-25",37.38,37.92,36.48,37.8,163950.0],["2011-01-26",38.22,40.5,38.1,39.6,332717.0],["2011-01-27",39.54,42.96,39.0,41.94,442917.0],["2011-01-28",42.36,44.52,39.84,40.5,571017.0],["2011-01-31",41.16,42.24,40.5,42.24,279000.0],["2011-02-01",42.42,43.2,40.14,40.92,367733.0],["2011-02-02",40.5,40.74,36.36,39.78,572267.0],["2011-02-03",39.78,40.68,38.64,40.02,190583.0],["2011-02-04",41.58,42.54,39.3,41.7,437867.0],["2011-02-07",42.12,43.08,42.06,42.24,199283.0],["2011-02-08",42.24,42.24,40.74,41.28,150100.0],["2011-02-09",41.22,41.22,39.36,39.9,146750.0],["2011-02-10",39.6,39.72,38.28,39.0,182533.0],["2011-02-11",39.54,40.32,39.0,39.54,113867.0],["2011-02-14",39.72,42.36,39.54,42.06,192133.0],["2011-02-15",42.12,42.9,40.86,40.92,167500.0],["2011-02-16",41.88,42.36,41.22,42.3,132717.0],["2011-02-17",42.66,42.66,41.34,42.3,144183.0],["2011-02-18",42.96,42.96,40.2,41.28,182400.0],["2011-02-22",40.68,42.3,38.4,38.46,300717.0],["2011-02-23",39.06,39.9,36.18,36.78,314383.0],["2011-02-24",37.08,37.86,34.92,36.54,259750.0],["2011-02-25",37.08,39.18,37.02,39.18,180583.0],["2011-02-28",41.4,41.4,38.58,39.0,160533.0],["2011-03-01",39.42,39.72,36.24,37.08,223967.0],["2011-03-02",36.9,38.1,36.12,37.56,141983.0],["2011-03-03",38.52,39.36,37.86,39.12,210917.0],["2011-03-04",39.66,39.9,38.64,39.72,112300.0],["2011-03-07",39.72,40.38,36.72,37.8,169117.0],["2011-03-08",37.92,39.84,36.96,39.66,134317.0],["2011-03-09",38.82,39.78,37.8,38.1,135933.0],["2011-03-10",37.2,37.5,35.52,36.42,217400.0],["2011-03-11",35.7,36.42,34.5,36.12,196250.0],["2011-03-14",35.88,37.5,35.1,36.24,91217.0],["2011-03-15",34.8,34.8,31.68,33.0,245317.0],["2011-03-16",32.94,34.5,31.5,31.62,234300.0],["2011-03-17",34.62,41.7,34.62,41.22,1028850.0],["2011-03-18",41.82,42.54,40.38,41.34,332450.0],["2011-03-21",42.42,44.28,41.7,44.1,370033.0],["2011-03-22",44.34,50.04,44.28,48.36,866417.0],["2011-03-23",48.54,49.38,46.5,48.12,268433.0],["2011-03-24",49.14,50.04,47.7,49.02,201250.0],["2011-03-25",49.2,49.74,48.6,49.68,153200.0],["2011-03-28",50.94,53.34,48.12,48.54,392500.0],["2011-03-29",48.78,50.1,46.62,49.08,251417.0],["2011-03-30",49.5,51.96,49.44,51.42,218617.0],["2011-03-31",52.02,52.8,50.04,50.46,203833.0],["2011-04-01",51.54,52.2,50.7,51.66,134683.0],["2011-04-04",51.66,51.84,49.8,51.24,115067.0],["2011-04-05",51.72,51.9,50.4,51.06,68450.0],["2011-04-06",51.42,51.9,49.5,50.34,145767.0],["2011-04-07",50.1,50.94,49.32,50.82,89167.0],["2011-04-08",51.0,57.84,50.58,55.14,638783.0],["2011-04-11",55.02,58.32,53.88,54.6,398533.0],["2011-04-12",53.76,53.88,48.42,51.9,408400.0],["2011-04-13",52.68,53.76,51.24,52.62,109650.0],["2011-04-14",52.26,52.92,51.3,52.26,115400.0],["2011-04-15",52.32,55.74,51.3,52.98,215900.0],["2011-04-18",52.08,52.86,50.16,51.96,145833.0],["2011-04-19",51.96,54.48,51.3,53.16,167350.0],["2011-04-20",54.36,54.96,52.68,53.58,128117.0],["2011-04-21",53.64,54.72,52.8,53.58,133333.0],["2011-04-25",54.18,54.6,52.8,54.06,84183.0],["2011-04-26",54.24,58.44,54.24,57.12,316667.0],["2011-04-27",57.6,58.02,55.32,55.86,189067.0],["2011-04-28",55.56,56.16,53.1,54.36,138100.0],["2011-04-29",54.84,57.66,54.0,57.48,172433.0],["2011-05-02",58.14,59.64,54.66,55.38,249767.0],["2011-05-03",54.9,55.74,53.7,54.06,198483.0],["2011-05-04",54.06,54.06,50.4,53.04,250617.0],["2011-05-05",51.66,52.02,49.38,49.62,211850.0],["2011-05-06",50.22,54.12,50.22,51.96,169900.0],["2011-05-09",51.72,55.38,51.72,55.38,163617.0],["2011-05-10",55.62,57.0,54.42,57.0,220483.0],["2011-05-11",57.0,57.78,54.06,55.44,210900.0],["2011-05-12",54.0,54.0,51.06,51.78,383333.0],["2011-05-13",51.96,52.8,50.64,51.72,174717.0],["2011-05-16",51.66,52.2,48.3,48.6,212083.0],["2011-05-17",47.1,49.98,45.72,48.96,326650.0],["2011-05-18",49.14,50.04,48.3,49.08,140283.0],["2011-05-19",49.74,51.54,49.32,49.74,159117.0],["2011-05-20",49.44,50.1,47.46,49.08,159717.0],["2011-05-23",47.82,48.9,46.74,48.06,110917.0],["2011-05-24",49.56,50.4,48.0,48.24,128750.0],["2011-05-25",48.0,50.94,47.4,50.76,163483.0],["2011-05-26",50.46,52.44,49.86,52.08,177400.0],["2011-05-27",52.44,53.58,52.14,52.86,99950.0],["2011-05-31",54.12,54.12,52.26,53.28,137150.0],["2011-06-01",52.92,53.76,49.5,49.98,217883.0],["2011-06-02",49.92,52.08,48.06,51.54,129700.0],["2011-06-03",49.98,52.02,49.44,51.12,82683.0],["2011-06-06",50.76,50.82,47.7,48.24,145583.0],["2011-06-07",48.66,51.6,48.42,50.7,111317.0],["2011-06-08",51.18,51.66,49.5,49.86,101800.0],["2011-06-09",50.04,51.54,49.08,50.88,89133.0],["2011-06-10",50.22,51.36,48.78,49.02,223617.0],["2011-06-13",48.84,49.56,46.98,48.42,247733.0],["2011-06-14",49.62,50.1,49.02,49.74,137583.0],["2011-06-15",48.9,49.44,46.56,47.46,189067.0],["2011-06-16",47.7,47.82,44.34,45.84,248133.0],["2011-06-17",47.16,47.16,44.7,45.3,195400.0],["2011-06-20",44.58,44.64,41.88,44.64,236250.0],["2011-06-21",44.88,47.64,44.88,47.1,171233.0],["2011-06-22",47.04,48.78,46.2,46.44,153317.0],["2011-06-23",45.06,47.4,44.16,47.34,172583.0],["2011-06-24",47.4,48.3,45.42,45.78,924400.0],["2011-06-27",45.72,47.28,44.76,46.86,130183.0],["2011-06-28",47.22,48.78,47.04,48.66,121383.0],["2011-06-29",48.9,50.34,48.36,50.16,159483.0],["2011-06-30",50.28,51.72,49.92,51.12,158450.0],["2011-07-01",50.94,51.66,50.1,51.3,126333.0],["2011-07-05",51.54,53.46,50.82,53.16,116050.0],["2011-07-06",52.98,53.82,52.2,52.98,103717.0],["2011-07-07",53.76,54.48,53.22,53.46,115367.0],["2011-07-08",52.86,54.84,52.14,54.66,175750.0],["2011-07-11",54.12,54.42,52.14,52.8,149817.0],["2011-07-12",52.38,54.0,51.9,52.98,103500.0],["2011-07-13",53.52,54.54,52.68,53.1,106167.0],["2011-07-14",53.82,54.9,51.6,51.78,122250.0],["2011-07-15",52.32,53.88,52.32,53.64,95200.0],["2011-07-18",53.16,56.94,52.8,56.64,304767.0],["2011-07-19",57.9,61.68,57.0,61.02,410100.0],["2011-07-20",61.8,62.82,60.6,61.26,237683.0],["2011-07-21",61.56,61.98,59.46,60.06,217400.0],["2011-07-22",60.06,63.6,59.34,63.3,206800.0],["2011-07-25",62.46,64.62,61.56,61.92,155633.0],["2011-07-26",62.28,63.12,61.5,61.74,120517.0],["2011-07-27",61.44,61.44,56.4,56.94,254350.0],["2011-07-28",57.06,60.06,56.34,56.7,149917.0],["2011-07-29",55.62,57.36,54.48,56.58,157567.0],["2011-08-01",58.32,59.28,55.5,57.24,133967.0],["2011-08-02",56.82,59.7,55.32,55.38,165817.0],["2011-08-03",55.62,56.4,52.14,53.46,264367.0],["2011-08-04",51.9,52.68,43.68,44.58,336950.0],["2011-08-05",45.42,47.46,39.0,42.12,572383.0],["2011-08-08",40.2,41.88,36.0,36.66,483867.0],["2011-08-09",37.86,43.44,36.3,42.42,483550.0],["2011-08-10",40.98,44.52,39.66,40.98,350567.0],["2011-08-11",41.94,42.96,39.36,42.0,448717.0],["2011-08-12",42.78,46.2,39.9,40.92,352550.0],["2011-08-15",41.4,45.3,41.34,45.06,289500.0],["2011-08-16",44.1,45.9,42.66,45.12,279817.0],["2011-08-17",45.6,47.1,43.5,45.24,280733.0],["2011-08-18",42.9,44.4,37.32,38.16,411367.0],["2011-08-19",37.02,38.82,35.4,35.7,280767.0],["2011-08-22",37.2,38.04,33.54,33.78,270033.0],["2011-08-23",34.86,36.96,33.24,36.96,227183.0],["2011-08-24",37.08,38.88,36.66,38.4,186100.0],["2011-08-25",39.12,40.5,36.84,37.26,212550.0],["2011-08-26",36.66,39.48,35.46,39.24,259017.0],["2011-08-29",39.9,42.12,39.78,42.0,163383.0],["2011-08-30",41.76,43.2,41.28,42.9,162750.0],["2011-08-31",43.74,43.98,40.68,41.58,183217.0],["2011-09-01",41.7,42.18,39.6,39.66,126500.0],["2011-09-02",37.92,38.76,36.12,36.72,210700.0],["2011-09-06",35.28,38.04,33.84,37.74,232800.0],["2011-09-07",38.82,39.72,38.4,39.6,121333.0],["2011-09-08",39.3,40.8,37.02,37.08,158917.0],["2011-09-09",36.9,37.38,34.08,35.22,180083.0],["2011-09-12",34.38,36.54,33.66,35.88,108150.0],["2011-09-13",35.94,36.78,34.86,36.42,109317.0],["2011-09-14",36.84,37.32,34.98,36.42,97283.0],["2011-09-15",37.08,37.32,36.0,36.72,89717.0],["2011-09-16",36.9,37.2,35.4,36.48,122267.0],["2011-09-19",35.16,36.42,34.2,35.52,107333.0],["2011-09-20",35.76,36.18,33.84,33.84,108650.0],["2011-09-21",33.6,34.44,30.12,30.12,219033.0],["2011-09-22",28.38,28.74,25.2,26.4,372967.0],["2011-09-23",26.16,27.84,25.68,27.12,179033.0],["2011-09-26",27.9,29.1,25.2,27.78,210633.0],["2011-09-27",32.1,37.08,30.9,35.22,675517.0],["2011-09-28",35.22,35.4,31.2,31.26,221067.0],["2011-09-29",32.88,33.24,29.1,30.6,192717.0],["2011-09-30",29.52,30.54,27.72,28.02,161500.0],["2011-10-03",27.66,28.56,24.54,24.96,199567.0],["2011-10-04",24.3,28.26,23.34,28.2,216100.0],["2011-10-05",28.44,31.02,26.82,30.48,223750.0],["2011-10-06",30.36,31.8,29.94,31.5,167483.0],["2011-10-07",31.68,32.58,29.46,29.88,164767.0],["2011-10-10",31.2,33.24,30.66,33.18,140767.0],["2011-10-11",32.4,34.44,31.74,33.6,111400.0],["2011-10-12",34.26,35.82,33.6,35.28,152850.0],["2011-10-13",34.68,35.1,32.82,33.84,112150.0],["2011-10-14",34.92,37.08,34.92,36.84,197250.0],["2011-10-17",36.72,36.72,34.68,34.68,116750.0],["2011-10-18",35.04,36.54,32.28,35.94,174400.0],["2011-10-19",36.0,37.5,33.6,33.84,149083.0],["2011-10-20",34.14,34.68,32.46,34.38,90900.0],["2011-10-21",35.4,36.48,33.96,35.4,148100.0],["2011-10-24",36.18,37.08,35.28,37.08,134717.0],["2011-10-25",36.6,37.2,34.8,36.0,125150.0],["2011-10-26",38.52,43.5,38.46,42.48,577083.0],["2011-10-27",45.36,45.96,43.62,45.24,371050.0],["2011-10-28",44.52,47.94,43.8,45.96,324350.0],["2011-10-31",45.42,46.8,43.74,44.64,180533.0],["2011-11-01",41.22,43.08,40.26,41.7,259417.0],["2011-11-02",42.96,44.52,41.82,44.34,161083.0],["2011-11-03",45.48,45.96,42.72,45.06,162500.0],["2011-11-04",44.16,45.6,43.32,44.4,77550.0],["2011-11-07",46.14,50.22,46.02,48.48,373617.0],["2011-11-08",50.22,50.22,46.62,48.6,304267.0],["2011-11-09",47.88,47.88,43.74,44.52,323083.0],["2011-11-10",49.74,54.0,49.44,50.7,789067.0],["2011-11-11",51.3,51.6,48.9,49.44,350533.0],["2011-11-14",49.56,52.92,48.72,51.78,401933.0],["2011-11-15",51.18,53.94,51.18,53.22,301350.0],["2011-11-16",53.22,57.0,52.56,54.54,503267.0],["2011-11-17",54.9,56.28,50.64,51.78,481283.0],["2011-11-18",52.26,53.28,50.7,51.9,214000.0],["2011-11-21",50.64,52.98,49.02,52.62,301533.0],["2011-11-22",52.74,53.7,51.48,52.38,273200.0],["2011-11-23",51.3,51.42,47.82,48.18,369683.0],["2011-11-25",48.24,50.28,48.06,48.48,118700.0],["2011-11-28",51.0,53.46,51.0,52.8,317383.0],["2011-11-29",53.04,53.28,50.7,52.44,187300.0],["2011-11-30",55.62,56.34,54.0,54.66,661683.0],["2011-12-01",54.66,55.8,53.4,53.94,290833.0],["2011-12-02",56.04,59.7,55.98,57.72,603500.0],["2011-12-05",59.94,62.34,59.7,60.42,448000.0],["2011-12-06",60.42,61.86,58.74,60.84,268000.0],["2011-12-07",60.12,63.42,58.8,62.46,302017.0],["2011-12-08",61.8,63.12,58.98,59.4,243683.0],["2011-12-09",59.46,62.82,59.46,61.62,286067.0],["2011-12-12",59.94,60.54,57.72,59.34,245683.0],["2011-12-13",59.82,61.32,57.96,58.44,257083.0],["2011-12-14",57.66,57.66,53.28,54.3,416733.0],["2011-12-15",56.1,56.58,53.46,54.54,170300.0],["2011-12-16",54.66,57.48,54.66,56.4,228583.0],["2011-12-19",57.12,58.5,54.72,54.9,195867.0],["2011-12-20",56.58,59.76,56.46,59.34,264667.0],["2011-12-21",58.92,59.46,56.52,58.8,193050.0],["2011-12-22",59.7,60.84,58.62,59.4,137983.0],["2011-12-23",59.82,60.66,59.16,60.66,135217.0],["2011-12-27",60.06,61.8,60.0,61.02,92683.0],["2011-12-28",63.3,64.2,57.9,58.32,355350.0],["2011-12-29",58.68,60.24,58.44,59.58,199250.0],["2011-12-30",59.4,60.84,58.5,59.76,163100.0],["2012-01-03",61.98,63.3,61.68,63.12,254100.0],["2012-01-04",63.0,73.56,63.0,73.08,1106850.0],["2012-01-05",72.36,75.0,69.66,73.5,411933.0],["2012-01-06",74.1,74.52,71.4,72.36,255133.0],["2012-01-09",72.78,75.0,72.18,73.44,201983.0],["2012-01-10",74.82,78.36,73.98,76.8,418733.0],["2012-01-11",76.26,78.78,74.16,74.88,314250.0],["2012-01-12",74.88,76.26,70.68,74.52,335467.0],["2012-01-13",73.14,74.82,72.18,74.1,164083.0],["2012-01-17",74.82,76.2,72.72,73.68,146483.0],["2012-01-18",73.74,78.36,73.62,78.18,256350.0],["2012-01-19",79.2,82.26,76.5,77.88,378583.0],["2012-01-20",77.58,79.8,76.8,77.34,242950.0],["2012-01-23",77.4,78.9,72.48,72.96,352583.0],["2012-01-24",72.24,76.26,70.56,75.9,363033.0],["2012-01-25",75.42,76.56,73.98,76.14,154967.0],["2012-01-26",75.54,75.54,65.46,68.46,781867.0],["2012-01-27",68.46,69.48,67.02,67.5,292383.0],["2012-01-30",66.18,68.52,65.58,68.1,201717.0],["2012-01-31",70.5,71.64,68.7,70.44,280217.0],["2012-02-01",71.52,74.04,71.52,73.62,221183.0],["2012-02-02",72.24,72.24,65.7,69.06,615683.0],["2012-02-03",70.62,72.48,70.32,71.28,244617.0],["2012-02-06",70.5,72.3,69.0,71.04,147450.0],["2012-02-07",70.62,70.62,68.28,68.58,170400.0],["2012-02-08",69.12,69.78,66.6,67.38,181283.0],["2012-02-09",67.8,69.0,66.9,68.16,156933.0],["2012-02-10",66.84,67.26,65.28,65.34,245133.0],["2012-02-13",66.3,67.14,62.94,63.72,329500.0],["2012-02-14",63.48,65.4,62.52,64.92,161900.0],["2012-02-15",65.46,66.18,63.3,63.6,213417.0],["2012-02-16",63.18,63.6,60.6,61.68,316800.0],["2012-02-17",62.16,64.02,60.6,63.0,238100.0],["2012-02-21",64.92,67.14,64.14,66.54,255700.0],["2012-02-22",66.54,68.82,66.3,67.2,207483.0],["2012-02-23",67.2,67.68,64.98,66.96,138133.0],["2012-02-24",67.08,70.44,67.08,68.76,228133.0],["2012-02-27",68.76,75.0,68.58,74.28,478217.0],["2012-02-28",74.7,75.96,71.28,71.76,493217.0],["2012-02-29",72.66,73.98,66.96,67.14,357600.0],["2012-03-01",67.68,70.5,66.9,69.12,239267.0],["2012-03-02",69.36,69.9,66.3,66.78,192117.0],["2012-03-05",66.36,66.66,63.9,64.86,196667.0],["2012-03-06",63.0,63.3,61.14,62.64,251100.0],["2012-03-07",64.5,67.2,62.76,66.24,303400.0],["2012-03-08",70.92,74.04,69.78,72.36,807217.0],["2012-03-09",72.42,74.82,71.16,74.04,387300.0],["2012-03-12",72.66,74.7,72.0,73.62,205567.0],["2012-03-13",74.7,74.94,70.86,72.3,348383.0],["2012-03-14",72.06,72.54,68.58,69.84,250583.0],["2012-03-15",69.84,72.84,68.88,72.6,217217.0],["2012-03-16",72.6,74.28,72.54,73.92,326617.0],["2012-03-19",73.74,78.18,73.44,77.4,509833.0],["2012-03-20",76.32,77.7,75.06,77.04,211850.0],["2012-03-21",76.92,77.88,74.52,74.88,162233.0],["2012-03-22",73.86,74.1,71.1,72.42,209333.0],["2012-03-23",72.66,75.54,71.34,75.18,122133.0],["2012-03-26",76.26,78.6,75.48,76.92,259900.0],["2012-03-27",77.16,79.02,75.54,75.6,210317.0],["2012-03-28",75.54,75.78,71.7,73.98,246267.0],["2012-03-29",72.96,73.5,69.48,71.52,304700.0],["2012-03-30",72.06,73.32,70.02,72.12,215350.0],["2012-04-02",71.94,75.0,70.32,74.64,217633.0],["2012-04-03",74.7,75.72,73.44,75.0,203283.0],["2012-04-04",73.5,74.58,71.4,72.36,206400.0],["2012-04-05",72.12,75.9,71.58,75.78,302617.0],["2012-04-09",73.56,74.22,72.12,73.56,203067.0],["2012-04-10",73.62,73.92,69.72,70.08,299267.0],["2012-04-11",70.92,73.38,70.08,70.68,203950.0],["2012-04-12",70.68,74.16,70.68,73.62,201783.0],["2012-04-13",72.84,73.5,71.4,73.02,141550.0],["2012-04-16",75.6,76.44,71.7,71.88,219583.0],["2012-04-17",72.6,74.22,72.36,73.62,166167.0],["2012-04-18",73.08,74.94,72.36,74.34,186900.0],["2012-04-19",74.22,76.5,73.2,75.72,214283.0],["2012-04-20",76.62,77.16,74.1,74.7,150500.0],["2012-04-23",73.8,73.8,70.8,72.24,151650.0],["2012-04-24",72.54,73.02,71.1,72.42,107933.0],["2012-04-25",73.74,75.36,72.3,74.94,171933.0],["2012-04-26",74.94,77.16,74.64,76.74,205717.0],["2012-04-27",76.98,84.54,75.9,81.78,746317.0],["2012-04-30",81.9,82.68,79.08,81.84,238200.0],["2012-05-01",82.02,86.52,80.88,82.92,321350.0],["2012-05-02",82.14,85.86,82.02,85.2,205367.0],["2012-05-03",84.78,88.38,81.0,81.72,345817.0],["2012-05-04",80.58,80.58,76.26,77.52,334567.0],["2012-05-07",76.74,78.06,75.72,77.1,132000.0],["2012-05-08",76.02,78.6,72.78,77.58,288983.0],["2012-05-09",78.54,81.06,74.7,79.74,272983.0],["2012-05-10",78.18,80.76,73.86,74.46,438300.0],["2012-05-11",73.86,77.7,72.42,75.9,197717.0],["2012-05-14",74.46,74.7,72.12,72.54,180750.0],["2012-05-15",72.36,73.38,70.68,71.16,306083.0],["2012-05-16",71.7,73.32,70.62,70.68,205433.0],["2012-05-17",70.56,70.8,63.96,64.2,360483.0],["2012-05-18",64.2,65.22,62.1,62.58,269683.0],["2012-05-21",62.88,67.5,62.28,67.02,179417.0],["2012-05-22",67.38,68.82,65.34,66.0,208217.0],["2012-05-23",64.68,67.86,62.88,67.56,172650.0],["2012-05-24",67.86,67.86,64.32,66.0,117933.0],["2012-05-25",66.06,66.12,63.9,65.46,106583.0],["2012-05-29",66.3,68.88,65.82,67.8,93383.0],["2012-05-30",66.42,66.42,64.2,64.86,134717.0],["2012-05-31",64.86,65.58,61.38,63.9,234100.0],["2012-06-01",61.26,62.46,60.84,62.1,364517.0],["2012-06-04",62.46,62.94,59.04,60.0,385067.0],["2012-06-05",59.4,63.12,59.4,62.7,205650.0],["2012-06-06",63.54,66.3,63.48,65.4,203833.0],["2012-06-07",67.32,67.44,61.74,62.1,239633.0],["2012-06-08",61.62,62.34,59.46,62.22,284150.0],["2012-06-11",63.0,63.54,59.76,59.76,123033.0],["2012-06-12",60.54,61.14,58.56,60.9,157867.0],["2012-06-13",60.84,61.02,58.08,58.56,187350.0],["2012-06-14",58.44,59.22,56.4,57.18,239933.0],["2012-06-15",57.18,57.48,56.1,56.46,220900.0],["2012-06-18",54.42,56.28,53.76,55.32,210833.0],["2012-06-19",56.1,59.94,56.1,59.04,250417.0],["2012-06-20",59.34,59.7,56.52,57.0,112350.0],["2012-06-21",56.88,56.88,53.58,54.36,232733.0],["2012-06-22",55.2,55.5,53.22,54.3,156283.0],["2012-06-25",52.62,53.58,50.76,52.08,203550.0],["2012-06-26",52.32,53.7,51.36,52.86,126217.0],["2012-06-27",52.86,54.6,52.62,54.18,151933.0],["2012-06-28",53.4,55.38,52.68,54.0,94033.0],["2012-06-29",55.98,56.4,54.78,56.04,119200.0],["2012-07-02",56.4,56.7,54.9,55.98,105867.0],["2012-07-03",55.92,57.9,55.92,57.54,96867.0],["2012-07-05",57.42,58.2,55.98,57.3,95700.0],["2012-07-06",56.28,57.42,56.16,56.58,73350.0],["2012-07-09",56.4,57.3,55.5,56.58,60683.0],["2012-07-10",56.46,58.02,54.78,55.2,98400.0],["2012-07-11",55.14,56.04,54.6,55.38,70883.0],["2012-07-12",54.36,54.72,51.84,54.06,142133.0],["2012-07-13",54.6,56.16,54.42,56.04,66800.0],["2012-07-16",55.56,57.48,55.2,57.06,71333.0],["2012-07-17",57.48,58.74,55.8,58.5,114333.0],["2012-07-18",58.14,60.6,57.66,60.12,138350.0],["2012-07-19",60.66,63.9,60.42,63.18,155617.0],["2012-07-20",62.7,63.3,61.44,62.88,125350.0],["2012-07-23",60.84,61.8,58.98,60.78,74067.0],["2012-07-24",60.9,61.14,57.48,58.44,85267.0],["2012-07-25",59.1,59.64,57.72,58.62,46917.0],["2012-07-26",60.48,61.2,58.38,60.3,88667.0],["2012-07-27",60.78,63.12,59.76,62.46,87183.0],["2012-07-30",62.34,62.94,60.3,60.72,84017.0],["2012-07-31",60.06,61.2,58.44,58.62,103067.0],["2012-08-01",58.92,59.1,57.84,58.26,93433.0],["2012-08-02",57.24,57.78,55.8,56.76,86850.0],["2012-08-03",58.56,60.48,57.3,59.76,132050.0],["2012-08-06",60.06,61.38,59.88,60.96,101483.0],["2012-08-07",61.56,63.0,61.38,62.34,86317.0],["2012-08-08",62.04,63.54,61.5,62.4,149317.0],["2012-08-09",65.1,72.48,63.9,71.16,659717.0],["2012-08-10",71.16,73.32,69.6,70.62,180550.0],["2012-08-13",70.38,71.7,69.0,70.5,80783.0],["2012-08-14",71.04,72.42,69.78,70.2,93383.0],["2012-08-15",70.02,72.24,69.6,71.46,102917.0],["2012-08-16",71.52,73.5,71.28,71.88,158650.0],["2012-08-17",71.82,72.84,71.34,72.72,66733.0],["2012-08-20",72.72,75.0,72.24,74.1,117133.0],["2012-08-21",74.4,75.78,73.14,73.62,118300.0],["2012-08-22",73.2,73.62,72.18,72.96,63367.0],["2012-08-23",72.78,74.28,72.18,72.48,75833.0],["2012-08-24",72.12,72.84,71.34,71.58,45117.0],["2012-08-27",71.94,72.06,70.56,71.4,61133.0],["2012-08-28",71.16,72.12,70.26,71.04,57150.0],["2012-08-29",71.28,71.64,68.82,71.1,72417.0],["2012-08-30",70.2,70.44,68.7,69.24,60933.0],["2012-08-31",70.2,71.88,68.76,70.98,72467.0],["2012-09-04",71.22,71.22,68.28,69.48,107450.0],["2012-09-05",69.18,69.9,69.0,69.42,71117.0],["2012-09-06",70.14,72.0,70.08,71.1,77317.0],["2012-09-07",71.76,73.14,71.22,71.76,70233.0],["2012-09-10",71.7,73.2,71.46,71.82,74250.0],["2012-09-11",72.12,72.96,71.52,72.0,80817.0],["2012-09-12",72.54,73.2,71.52,72.54,58517.0],["2012-09-13",72.36,77.58,71.82,76.86,219983.0],["2012-09-14",77.76,79.26,77.28,77.46,150450.0],["2012-09-17",76.92,79.2,76.38,77.94,73667.0],["2012-09-18",77.34,78.0,75.6,76.56,81417.0],["2012-09-19",76.56,77.76,75.96,75.96,77683.0],["2012-09-20",75.36,75.66,74.1,74.94,81083.0],["2012-09-21",75.9,77.7,75.66,76.38,158483.0],["2012-09-24",75.48,79.44,74.94,77.28,163433.0],["2012-09-25",77.94,78.18,74.94,75.66,166700.0],["2012-09-26",75.0,75.18,70.08,71.94,260333.0],["2012-09-27",72.66,76.2,72.42,76.08,111617.0],["2012-09-28",75.24,76.38,74.88,76.02,79950.0],["2012-10-01",76.74,78.3,75.78,77.4,176833.0],["2012-10-02",78.18,79.08,77.52,78.9,101100.0],["2012-10-03",78.84,78.96,77.52,78.36,75700.0],["2012-10-04",78.9,79.2,77.1,77.7,116083.0],["2012-10-05",77.64,78.24,72.0,72.3,226317.0],["2012-10-08",71.88,71.88,68.04,68.16,195117.0],["2012-10-09",67.86,67.86,65.64,67.14,220967.0],["2012-10-10",66.9,67.44,66.06,67.38,174583.0],["2012-10-11",68.04,68.4,66.0,66.12,124117.0],["2012-10-12",66.24,69.3,66.18,67.5,125583.0],["2012-10-15",67.56,67.92,66.36,67.68,89233.0],["2012-10-16",68.34,70.5,67.86,70.32,105000.0],["2012-10-17",70.02,70.5,68.7,69.48,69717.0],["2012-10-18",69.0,70.02,68.88,69.6,42167.0],["2012-10-19",68.94,70.68,67.98,68.16,96200.0],["2012-10-22",68.1,69.12,67.38,68.46,56117.0],["2012-10-23",67.08,67.8,65.22,67.44,75617.0],["2012-10-24",67.98,68.04,65.22,65.7,63567.0],["2012-10-25",66.6,67.74,65.76,67.74,94217.0],["2012-10-26",67.5,69.3,65.88,66.54,73567.0],["2012-10-31",67.2,67.26,65.28,66.66,55533.0],["2012-11-01",67.02,70.86,66.36,70.26,71000.0],["2012-11-02",70.92,71.1,67.02,67.02,65567.0],["2012-11-05",67.5,68.4,67.26,67.5,59000.0],["2012-11-06",67.92,68.76,66.6,68.64,76800.0],["2012-11-07",67.32,67.32,63.6,64.44,184783.0],["2012-11-08",60.6,64.5,55.38,61.26,337367.0],["2012-11-09",61.5,63.6,60.24,61.68,142983.0],["2012-11-12",62.28,63.0,60.66,61.74,117717.0],["2012-11-13",60.84,62.16,60.36,60.72,91700.0],["2012-11-14",60.96,61.98,60.3,60.78,88533.0],["2012-11-15",60.54,62.58,59.7,60.06,95867.0],["2012-11-16",60.0,61.92,59.58,61.86,87900.0],["2012-11-19",63.18,64.74,62.76,64.74,78483.0],["2012-11-20",64.92,65.52,62.82,63.3,37000.0],["2012-11-21",64.08,64.86,62.4,64.74,41550.0],["2012-11-23",65.28,66.66,65.1,65.46,29867.0],["2012-11-26",64.98,65.82,63.9,65.82,53733.0],["2012-11-27",66.0,67.62,65.52,66.66,88850.0],["2012-11-28",66.0,67.26,64.86,67.26,62450.0],["2012-11-29",68.1,69.0,67.44,68.04,47667.0],["2012-11-30",68.34,70.14,67.68,69.3,97550.0],["2012-12-03",68.22,69.3,66.3,67.02,137483.0],["2012-12-04",66.78,68.58,66.6,68.58,185017.0],["2012-12-05",68.64,70.86,68.58,69.84,85367.0],["2012-12-06",69.36,70.98,69.24,70.32,65167.0],["2012-12-07",70.56,72.06,69.96,72.06,87567.0],["2012-12-10",71.94,72.18,70.08,70.62,55983.0],["2012-12-11",71.46,72.66,70.8,71.94,80250.0],["2012-12-12",72.66,72.66,71.46,71.82,41533.0],["2012-12-13",71.58,71.76,69.72,70.38,65917.0],["2012-12-14",70.38,71.52,69.78,70.2,52600.0],["2012-12-17",68.04,70.5,68.04,69.84,71583.0],["2012-12-18",69.84,71.94,69.78,71.88,60417.0],["2012-12-19",72.0,72.0,70.8,71.76,43217.0],["2012-12-20",71.7,72.48,71.1,72.3,59767.0],["2012-12-21",71.04,72.48,71.04,72.48,104000.0],["2012-12-24",72.0,72.42,70.8,71.28,21933.0],["2012-12-26",71.34,72.18,70.38,70.56,37750.0],["2012-12-27",70.38,70.92,68.76,70.32,39450.0],["2012-12-28",70.32,71.88,70.08,70.5,61950.0],["2012-12-31",71.52,73.44,69.84,73.2,116350.0],["2013-01-02",75.06,76.08,74.16,75.84,118333.0],["2013-01-03",75.9,79.2,75.24,77.7,111383.0],["2013-01-04",78.0,79.08,77.52,78.36,62983.0],["2013-01-07",77.52,78.0,77.1,77.52,48783.0],["2013-01-08",77.1,77.4,74.82,75.24,51783.0],["2013-01-09",75.66,76.62,75.18,75.54,41500.0],["2013-01-10",75.96,77.22,75.42,76.8,31250.0],["2013-01-11",76.92,80.22,76.5,78.36,101167.0],["2013-01-14",78.18,79.62,76.5,76.92,52383.0],["2013-01-15",76.32,77.46,75.78,76.5,41033.0],["2013-01-16",76.38,76.62,75.06,76.2,40283.0],["2013-01-17",76.86,77.22,76.14,76.38,36250.0],["2013-01-18",76.32,77.88,76.08,77.64,40433.0],["2013-01-22",77.46,79.74,77.04,79.32,61500.0],["2013-01-23",79.92,82.74,79.92,81.12,117933.0],["2013-01-24",80.34,81.9,79.62,80.64,63300.0],["2013-01-25",81.42,82.14,80.52,81.72,61900.0],["2013-01-28",81.84,81.84,79.56,79.8,72467.0],["2013-01-29",80.16,81.12,78.72,79.98,94417.0],["2013-01-30",79.98,81.3,77.58,78.24,117400.0],["2013-01-31",77.82,81.72,77.4,80.76,65850.0],["2013-02-01",81.54,84.54,80.88,84.18,154900.0],["2013-02-04",83.28,83.82,81.9,82.68,56817.0],["2013-02-05",83.22,84.0,82.44,82.5,55600.0],["2013-02-06",82.5,83.46,82.2,83.4,62083.0],["2013-02-07",83.22,84.36,82.62,82.8,64983.0],["2013-02-08",83.16,84.0,82.62,83.46,58800.0],["2013-02-11",83.22,83.46,82.74,82.8,26067.0],["2013-02-12",83.04,83.58,81.6,82.32,90267.0],["2013-02-13",82.68,84.3,82.5,83.16,101433.0],["2013-02-14",83.16,86.1,82.8,86.04,181167.0],["2013-02-15",86.4,89.16,86.16,88.62,137033.0],["2013-02-19",88.98,89.4,86.46,86.7,66500.0],["2013-02-20",86.46,87.06,81.6,82.74,162967.0],["2013-02-21",82.02,82.5,79.08,80.88,98917.0],["2013-02-22",81.18,82.38,80.88,82.32,64017.0],["2013-02-25",82.8,83.34,80.16,80.16,96867.0],["2013-02-26",80.58,81.9,80.28,81.6,85833.0],["2013-02-27",81.42,83.76,81.42,83.16,47983.0],["2013-02-28",83.28,84.84,83.1,84.24,61150.0],["2013-03-01",83.4,84.0,82.32,82.86,48433.0],["2013-03-04",82.2,82.98,81.3,82.02,46817.0],["2013-03-05",82.62,84.36,82.5,83.7,39567.0],["2013-03-06",83.82,84.6,83.1,83.52,50617.0],["2013-03-07",83.64,85.38,83.1,85.38,55567.0],["2013-03-08",85.86,86.4,85.5,86.28,69767.0],["2013-03-11",85.98,87.84,85.14,87.6,49867.0],["2013-03-12",87.48,89.52,87.18,87.66,114450.0],["2013-03-13",87.72,87.9,85.5,86.46,88717.0],["2013-03-14",87.18,94.32,87.0,93.78,510433.0],["2013-03-15",93.84,94.5,91.92,94.08,241750.0],["2013-03-18",92.76,94.92,92.4,94.56,105800.0],["2013-03-19",94.86,95.22,93.3,94.68,111467.0],["2013-03-20",95.4,96.9,94.2,96.06,117167.0],["2013-03-21",95.28,97.14,95.28,96.06,73267.0],["2013-03-22",96.3,96.96,95.4,96.3,75417.0],["2013-03-25",96.6,97.2,94.62,96.36,61033.0],["2013-03-26",96.78,97.68,96.24,97.14,58467.0],["2013-03-27",96.12,97.2,95.4,97.08,38217.0],["2013-03-28",97.44,98.52,96.42,98.1,95400.0],["2013-04-01",98.16,98.58,94.62,95.52,78567.0],["2013-04-02",96.12,96.9,93.06,93.72,71067.0],["2013-04-03",93.66,93.66,88.68,90.9,121250.0],["2013-04-04",90.54,91.68,89.7,90.9,47300.0],["2013-04-05",88.98,94.32,88.68,93.48,76600.0],["2013-04-08",94.5,97.62,94.2,96.42,104467.0],["2013-04-09",96.54,97.02,94.86,94.86,74933.0],["2013-04-10",95.04,99.0,95.04,98.04,101633.0],["2013-04-11",98.04,98.94,96.66,96.9,89367.0],["2013-04-12",96.36,97.38,94.98,96.42,81600.0],["2013-04-15",95.34,95.7,87.36,87.42,213850.0],["2013-04-16",88.92,93.9,88.5,91.86,141633.0],["2013-04-17",90.48,91.56,87.54,91.02,130783.0],["2013-04-18",91.26,93.3,89.52,89.88,100033.0],["2013-04-19",90.12,92.4,89.76,91.5,46900.0],["2013-04-22",91.98,92.1,88.5,91.86,45383.0],["2013-04-23",92.22,94.5,92.22,92.94,83633.0],["2013-04-24",93.3,96.24,93.18,95.46,78983.0],["2013-04-25",95.46,98.4,95.16,95.34,103833.0],["2013-04-26",95.16,95.64,93.36,93.96,65917.0],["2013-04-29",94.74,96.9,93.6,96.24,67117.0],["2013-04-30",95.88,97.44,95.04,96.24,81067.0],["2013-05-01",95.22,96.06,93.72,93.78,93867.0],["2013-05-02",94.32,94.44,92.58,94.08,94600.0],["2013-05-03",95.82,98.4,95.7,97.2,80183.0],["2013-05-06",97.14,99.0,97.14,98.4,73917.0],["2013-05-07",98.4,98.88,97.14,97.8,59783.0],["2013-05-08",97.2,97.32,96.3,97.2,59517.0],["2013-05-09",97.2,97.5,95.88,96.3,103367.0],["2013-05-10",96.06,103.8,95.94,100.26,327300.0],["2013-05-13",100.32,100.32,98.16,99.66,128717.0],["2013-05-14",100.38,103.26,100.38,103.2,221533.0],["2013-05-15",102.6,106.2,102.0,104.4,108617.0],["2013-05-16",104.04,105.48,103.2,105.12,70800.0],["2013-05-17",105.78,106.2,104.64,104.88,76567.0],["2013-05-20",104.04,106.2,103.86,104.88,60933.0],["2013-05-21",105.06,105.78,102.96,104.16,37583.0],["2013-05-22",104.52,106.5,103.62,104.46,104500.0],["2013-05-23",103.14,104.04,100.86,103.86,71450.0],["2013-05-24",102.9,103.92,101.88,103.44,36983.0],["2013-05-28",105.66,106.2,104.58,105.96,67550.0],["2013-05-29",105.0,107.28,104.88,106.56,48117.0],["2013-05-30",106.8,107.46,105.06,107.22,50467.0],["2013-05-31",106.2,107.16,104.34,104.34,52233.0],["2013-06-03",104.52,108.18,103.38,108.0,128650.0],["2013-06-04",107.88,109.2,106.02,106.98,115833.0],["2013-06-05",106.38,107.52,104.58,104.94,57867.0],["2013-06-06",104.94,106.68,104.22,105.12,115417.0],["2013-06-07",105.96,108.6,105.36,107.58,71583.0],["2013-06-10",108.24,109.08,107.1,107.88,73217.0],["2013-06-11",106.5,107.4,105.42,106.08,53050.0],["2013-06-12",107.04,107.64,105.54,105.66,72133.0],["2013-06-13",105.6,106.74,103.98,105.72,103667.0],["2013-06-14",105.96,106.8,104.58,104.7,57950.0],["2013-06-17",105.72,106.8,104.94,105.6,67650.0],["2013-06-18",106.2,109.2,106.02,108.0,82483.0],["2013-06-19",108.06,108.72,106.14,106.62,41833.0],["2013-06-20",104.7,104.88,102.0,103.02,97717.0],["2013-06-21",103.5,103.98,99.6,101.16,106050.0],["2013-06-24",99.6,100.44,95.64,99.24,98383.0],["2013-06-25",100.8,101.7,99.18,100.98,93717.0],["2013-06-26",102.0,102.84,100.14,101.1,248750.0],["2013-06-27",101.7,104.52,100.62,103.74,175233.0],["2013-06-28",103.68,109.68,103.08,107.64,275083.0],["2013-07-01",108.48,109.92,106.8,107.1,95600.0],["2013-07-02",107.28,108.84,107.1,108.66,60867.0],["2013-07-03",108.0,109.2,107.76,108.72,19500.0],["2013-07-05",109.8,113.7,109.5,113.1,88767.0],["2013-07-08",114.0,114.72,112.44,114.12,92283.0],["2013-07-09",115.2,117.24,114.54,116.16,108933.0],["2013-07-10",116.34,117.66,114.66,115.14,86100.0],["2013-07-11",117.54,118.26,115.02,117.24,140733.0],["2013-07-12",117.06,119.7,116.64,118.26,73633.0],["2013-07-15",118.32,119.22,117.12,117.72,43850.0],["2013-07-16",118.14,118.74,113.58,115.44,88633.0],["2013-07-17",116.04,117.12,115.14,115.2,32767.0],["2013-07-18",115.32,117.66,114.42,117.0,36517.0],["2013-07-19",117.06,118.92,116.1,118.38,40217.0],["2013-07-22",118.32,120.96,118.32,119.1,34550.0],["2013-07-23",119.4,119.94,117.36,117.66,53617.0],["2013-07-24",118.32,118.5,115.2,115.38,54383.0],["2013-07-25",114.84,119.16,114.66,118.8,51350.0],["2013-07-26",118.26,118.74,116.22,116.64,50083.0],["2013-07-29",117.18,119.7,114.84,116.16,70500.0],["2013-07-30",117.06,117.66,116.22,117.12,70733.0],["2013-07-31",117.24,118.08,116.46,117.48,54533.0],["2013-08-01",117.9,122.64,117.78,121.74,98033.0],["2013-08-02",120.96,122.16,119.58,121.86,71450.0],["2013-08-05",121.5,122.1,120.66,121.8,58533.0],["2013-08-06",121.5,122.16,118.86,120.9,63650.0],["2013-08-07",120.24,121.5,119.1,120.42,93967.0],["2013-08-08",120.0,124.5,118.32,120.42,166417.0],["2013-08-09",119.82,121.44,116.52,120.24,135367.0],["2013-08-12",118.98,119.28,115.32,115.74,119217.0],["2013-08-13",115.26,117.42,114.48,116.88,83533.0],["2013-08-14",117.06,117.78,115.68,116.1,52267.0],["2013-08-15",114.84,115.2,111.96,114.36,115733.0],["2013-08-16",113.58,114.42,112.98,113.76,52383.0],["2013-08-19",113.4,113.76,111.12,111.24,52767.0],["2013-08-20",111.0,114.9,110.1,114.24,85533.0],["2013-08-21",114.0,114.24,111.84,112.92,55533.0],["2013-08-22",113.1,116.52,112.92,115.26,43200.0],["2013-08-23",122.4,124.2,120.12,120.6,310383.0],["2013-08-26",120.18,121.26,116.7,118.08,1099883.0],["2013-08-27",115.74,119.16,114.72,119.16,226800.0],["2013-08-28",118.92,120.0,117.54,119.4,161867.0],["2013-08-29",118.74,120.96,118.38,120.0,111867.0],["2013-08-30",120.12,120.72,117.78,118.74,103050.0],["2013-09-03",120.36,123.18,120.12,121.5,127317.0],["2013-09-04",121.86,123.36,121.26,122.04,80017.0],["2013-09-05",122.28,127.62,122.28,126.54,214983.0],["2013-09-06",127.5,129.96,125.46,127.14,152500.0],["2013-09-09",127.32,130.5,127.2,130.26,98783.0],["2013-09-10",130.8,132.24,130.26,131.28,78750.0],["2013-09-11",131.1,132.78,130.02,131.28,69367.0],["2013-09-12",131.04,132.12,130.08,130.5,102233.0],["2013-09-13",130.44,131.34,129.72,130.44,45500.0],["2013-09-16",132.3,133.32,130.92,131.46,67383.0],["2013-09-17",131.1,131.46,129.72,130.14,73200.0],["2013-09-18",130.26,132.42,129.48,131.76,55200.0],["2013-09-19",132.36,132.66,131.16,131.7,62300.0],["2013-09-20",132.18,132.6,129.54,130.26,130250.0],["2013-09-23",130.68,134.28,129.0,133.32,175417.0],["2013-09-24",133.08,138.66,131.58,136.86,149183.0],["2013-09-25",136.62,139.62,136.38,137.58,105533.0],["2013-09-26",138.42,139.56,137.22,138.48,84250.0],["2013-09-27",137.4,138.6,136.26,137.1,116817.0],["2013-09-30",135.12,139.2,134.76,138.0,88483.0],["2013-10-01",137.88,140.88,137.58,140.76,85983.0],["2013-10-02",139.98,143.4,139.02,140.34,123617.0],["2013-10-03",140.34,141.36,137.4,138.6,144350.0],["2013-10-04",138.6,141.48,138.12,140.4,94883.0],["2013-10-07",138.72,140.34,138.36,139.26,103817.0],["2013-10-08",138.84,139.08,135.72,136.8,92350.0],["2013-10-09",137.04,137.58,131.64,132.3,157900.0],["2013-10-10",134.16,135.48,133.02,133.68,117417.0],["2013-10-11",133.02,136.8,132.96,134.94,111383.0],["2013-10-14",134.16,135.3,133.08,135.12,78850.0],["2013-10-15",135.12,135.96,133.26,134.52,59833.0],["2013-10-16",135.72,137.82,134.82,136.38,70383.0],["2013-10-17",136.14,137.46,135.72,136.8,46933.0],["2013-10-18",138.0,139.32,136.8,137.22,55183.0],["2013-10-21",137.7,138.18,135.36,135.54,44533.0],["2013-10-22",136.08,136.74,134.28,134.88,57500.0],["2013-10-23",133.98,134.04,130.8,131.64,73650.0],["2013-10-24",132.0,133.68,131.52,133.26,70867.0],["2013-10-25",133.86,135.6,132.12,133.98,46417.0],["2013-10-28",133.44,135.12,131.58,132.18,58783.0],["2013-10-29",132.42,133.98,132.42,133.86,51517.0],["2013-10-30",133.68,134.4,129.3,129.48,75867.0],["2013-10-31",129.36,131.28,127.5,128.28,140733.0],["2013-11-01",128.22,128.82,124.56,125.88,151750.0],["2013-11-04",126.48,130.74,125.94,129.54,189750.0],["2013-11-05",128.94,133.32,128.58,131.64,106200.0],["2013-11-06",132.78,134.22,129.24,130.14,110217.0],["2013-11-07",130.32,130.32,125.16,125.58,273583.0],["2013-11-08",125.34,128.82,125.1,127.86,72683.0],["2013-11-11",128.28,128.28,125.22,125.64,77417.0],["2013-11-12",124.02,125.16,121.68,122.88,128833.0],["2013-11-13",121.92,124.2,121.56,124.2,70433.0],["2013-11-14",124.2,125.46,123.54,124.14,53867.0],["2013-11-15",123.96,125.4,123.42,124.5,86683.0],["2013-11-18",125.34,125.4,118.98,120.3,98933.0],["2013-11-19",120.3,121.32,118.98,120.48,111117.0],["2013-11-20",120.6,121.32,118.98,119.34,89400.0],["2013-11-21",119.88,124.26,119.46,124.02,117200.0],["2013-11-22",124.38,127.38,122.88,127.08,127200.0],["2013-11-25",127.14,127.38,123.24,124.38,82633.0],["2013-11-26",123.96,126.3,123.42,126.12,80650.0],["2013-11-27",125.76,126.3,124.8,126.18,91467.0],["2013-11-29",126.18,126.9,124.02,125.64,32400.0],["2013-12-02",125.28,126.24,122.88,123.42,96017.0],["2013-12-03",123.18,125.22,122.28,122.88,60500.0],["2013-12-04",122.46,123.0,118.32,120.72,121667.0],["2013-12-05",120.3,122.28,119.82,119.94,78867.0],["2013-12-06",121.26,121.62,119.04,119.88,105650.0],["2013-12-09",119.88,120.18,116.82,118.38,125350.0],["2013-12-10",118.08,119.34,117.78,118.02,65783.0],["2013-12-11",117.84,118.02,114.42,116.1,129550.0],["2013-12-12",116.04,116.7,114.24,115.86,61750.0],["2013-12-13",117.24,117.72,113.52,114.06,85433.0],["2013-12-16",114.0,115.5,114.0,114.3,147200.0],["2013-12-17",114.36,118.5,113.94,118.14,116667.0],["2013-12-18",118.32,118.74,115.56,117.84,70000.0],["2013-12-19",117.0,118.08,115.68,116.76,53017.0],["2013-12-20",117.06,119.22,116.04,119.16,106767.0],["2013-12-23",119.52,119.52,118.44,118.8,96817.0],["2013-12-24",118.92,119.76,118.5,119.52,22917.0],["2013-12-26",119.7,120.12,118.26,118.8,40833.0],["2013-12-27",119.1,119.28,118.26,119.22,37433.0],["2013-12-30",119.58,120.72,119.04,119.88,48400.0],["2013-12-31",119.88,121.56,119.58,120.42,86483.0],["2014-01-02",119.94,121.14,119.1,120.42,128317.0],["2014-01-03",120.84,121.32,118.62,119.4,71200.0],["2014-01-06",119.64,119.64,112.32,113.4,185950.0],["2014-01-07",113.94,116.82,113.94,116.46,134867.0],["2014-01-08",116.46,116.52,112.92,114.48,172067.0],["2014-01-09",114.78,115.32,112.26,114.0,95183.0],["2014-01-10",114.24,114.24,111.06,112.02,101617.0],["2014-01-13",113.88,114.36,111.42,112.68,126983.0],["2014-01-14",113.28,114.6,111.96,114.42,76167.0],["2014-01-15",115.02,116.22,113.64,115.62,67800.0],["2014-01-16",115.86,117.84,115.2,115.74,33100.0],["2014-01-17",116.04,117.3,115.26,116.1,48917.0],["2014-01-21",116.52,118.74,116.34,118.56,94017.0],["2014-01-22",118.92,120.54,118.38,119.88,85217.0],["2014-01-23",119.52,119.58,116.82,118.26,87650.0],["2014-01-24",117.24,117.6,114.18,116.22,134950.0],["2014-01-27",116.1,117.24,114.3,116.64,125083.0],["2014-01-28",116.46,118.74,116.22,118.62,94717.0],["2014-01-29",117.42,119.52,117.0,118.2,115133.0],["2014-01-30",120.0,125.7,120.0,125.04,223933.0],["2014-01-31",123.3,129.96,122.64,129.06,176650.0],["2014-02-03",128.82,129.6,124.26,125.4,195333.0],["2014-02-04",126.6,127.02,124.5,125.64,100650.0],["2014-02-05",127.32,133.5,125.22,132.84,197767.0],["2014-02-06",133.74,137.4,133.74,136.8,118300.0],["2014-02-07",136.92,140.94,136.92,140.28,167117.0],["2014-02-10",141.66,143.46,139.08,143.34,253933.0],["2014-02-11",140.7,149.64,140.28,148.74,317517.0],["2014-02-12",146.52,148.14,142.5,143.82,230083.0],["2014-02-13",143.16,146.46,141.36,146.04,248950.0],["2014-02-14",146.16,146.16,143.4,144.6,121600.0],["2014-02-18",144.6,148.5,143.82,148.2,93367.0],["2014-02-19",148.2,149.46,144.54,144.84,136817.0],["2014-02-20",145.02,148.02,144.72,146.22,98100.0],["2014-02-21",146.94,147.66,144.96,145.62,143167.0],["2014-02-24",145.92,153.84,145.92,151.32,206267.0],["2014-02-25",151.38,151.5,149.22,149.82,144867.0],["2014-02-26",150.12,152.94,149.94,150.78,65750.0],["2014-02-27",150.6,152.04,148.14,151.56,60283.0],["2014-02-28",151.92,154.44,151.68,152.7,60317.0],["2014-03-03",150.9,155.82,149.76,153.72,106433.0],["2014-03-04",155.7,161.28,155.58,160.38,200667.0],["2014-03-05",160.86,162.3,159.18,160.32,104783.0],["2014-03-06",160.5,164.82,160.26,163.26,164117.0],["2014-03-07",164.52,165.12,161.64,162.3,117717.0],["2014-03-10",162.48,162.84,160.2,161.04,85583.0],["2014-03-11",160.62,162.3,156.54,157.38,109433.0],["2014-03-12",156.48,160.2,156.3,160.2,127333.0],["2014-03-13",160.92,161.88,156.54,158.22,67967.0],["2014-03-14",157.44,160.56,156.78,159.84,59533.0],["2014-03-17",161.04,163.02,159.96,162.18,65133.0],["2014-03-18",162.18,164.76,161.4,164.22,80967.0],["2014-03-19",164.4,164.82,161.82,162.78,74900.0],["2014-03-20",162.42,175.14,162.18,169.14,249750.0],["2014-03-21",169.5,170.22,163.68,163.8,153083.0],["2014-03-24",164.4,166.26,157.56,160.56,147017.0],["2014-03-25",161.94,164.28,160.5,161.58,71500.0],["2014-03-26",163.62,164.04,157.92,157.98,78050.0],["2014-03-27",158.22,159.18,154.56,157.56,92017.0],["2014-03-28",158.1,161.76,158.1,159.9,84450.0],["2014-03-31",161.4,168.0,160.92,167.1,173267.0],["2014-04-01",167.7,168.12,166.2,168.06,82417.0],["2014-04-02",167.82,168.9,166.62,168.66,47667.0],["2014-04-03",169.02,169.26,163.02,163.98,77267.0],["2014-04-04",165.0,166.5,161.7,165.24,99200.0],["2014-04-07",166.5,167.88,158.64,161.88,117450.0],["2014-04-08",161.94,171.9,161.94,171.66,162350.0],["2014-04-09",172.02,175.68,169.98,175.38,164033.0],["2014-04-10",175.14,176.22,167.88,168.96,104100.0],["2014-04-11",167.22,173.04,166.8,171.48,99267.0],["2014-04-14",172.86,177.72,169.98,172.2,98033.0],["2014-04-15",173.22,175.68,168.96,175.2,105900.0],["2014-04-16",176.64,178.74,175.08,177.0,110467.0],["2014-04-17",177.0,178.5,174.48,175.68,125650.0],["2014-04-21",175.08,178.56,174.96,176.76,98483.0],["2014-04-22",177.06,184.38,175.62,181.02,116900.0],["2014-04-23",181.44,184.38,180.0,181.92,58433.0],["2014-04-24",183.06,184.68,179.28,180.12,115917.0],["2014-04-25",179.76,180.3,173.28,175.32,147000.0],["2014-04-28",176.04,176.88,169.56,173.1,156983.0],["2014-04-29",174.0,174.78,159.24,163.98,331650.0],["2014-04-30",161.4,168.36,160.32,168.06,146667.0],["2014-05-01",167.7,170.46,164.28,166.14,143667.0],["2014-05-02",166.74,170.28,166.62,169.5,98433.0],["2014-05-05",168.36,171.24,166.92,171.06,75500.0],["2014-05-06",170.58,172.08,168.9,170.34,90000.0],["2014-05-07",170.4,174.6,168.06,173.64,120833.0],["2014-05-08",173.46,179.16,171.6,173.28,205967.0],["2014-05-09",172.8,175.2,171.42,173.46,126350.0],["2014-05-12",174.18,177.9,174.18,177.0,86067.0],["2014-05-13",177.0,178.86,175.38,176.7,109133.0],["2014-05-14",176.04,176.1,170.58,170.82,79467.0],["2014-05-15",170.52,170.52,161.4,162.96,194317.0],["2014-05-16",163.08,164.64,160.5,164.4,99183.0],["2014-05-19",162.96,165.6,162.0,164.1,90767.0],["2014-05-20",163.38,164.1,160.5,162.0,101067.0],["2014-05-21",162.12,164.34,161.82,163.44,87850.0],["2014-05-22",164.28,166.14,162.72,165.48,55800.0],["2014-05-23",166.14,166.38,163.74,165.54,54183.0],["2014-05-27",166.02,170.22,165.06,169.62,111933.0],["2014-05-28",169.86,174.66,169.56,173.04,130617.0],["2014-05-29",173.16,174.42,168.06,173.1,82117.0],["2014-05-30",173.22,174.9,169.32,170.28,70533.0],["2014-06-02",171.06,172.8,168.12,172.26,51933.0],["2014-06-03",171.42,173.34,170.04,172.32,60250.0],["2014-06-04",172.32,176.16,170.1,175.38,62933.0],["2014-06-05",176.1,178.14,175.38,177.66,62867.0],["2014-06-06",178.26,183.0,178.2,182.82,82467.0],["2014-06-09",183.36,185.94,182.16,183.48,103250.0],["2014-06-10",182.4,183.06,178.62,179.52,53817.0],["2014-06-11",178.26,182.76,176.4,179.94,151217.0],["2014-06-12",180.0,180.72,178.14,178.74,63200.0],["2014-06-13",179.88,181.92,178.26,181.92,49967.0],["2014-06-16",182.1,187.74,182.1,187.68,99783.0],["2014-06-17",186.42,190.5,182.82,183.78,123267.0],["2014-06-18",185.1,192.6,183.66,192.0,165067.0],["2014-06-19",192.24,196.62,190.86,195.96,87250.0],["2014-06-20",196.2,197.4,193.38,193.8,144517.0],["2014-06-23",194.88,196.68,193.32,194.16,83583.0],["2014-06-24",194.22,197.52,189.06,189.24,91883.0],["2014-06-25",188.34,192.48,187.92,191.34,72267.0],["2014-06-26",191.7,192.06,188.76,189.96,53633.0],["2014-06-27",188.88,190.8,188.28,189.48,117433.0],["2014-06-30",189.48,193.26,188.82,192.96,75133.0],["2014-07-01",194.16,195.72,192.48,192.66,66567.0],["2014-07-02",192.18,194.76,190.62,191.34,47783.0],["2014-07-03",192.72,192.72,189.84,191.7,31083.0],["2014-07-07",190.68,192.06,184.26,185.1,69033.0],["2014-07-08",184.98,185.1,176.34,179.64,166733.0],["2014-07-09",180.54,189.24,180.48,187.74,107983.0],["2014-07-10",183.54,191.16,180.36,187.68,117750.0],["2014-07-11",187.38,188.28,182.4,184.62,51033.0],["2014-07-14",186.18,187.86,184.92,185.1,39267.0],["2014-07-15",183.84,187.44,180.6,183.3,57383.0],["2014-07-16",184.8,189.48,181.68,185.52,41317.0],["2014-07-17",184.86,189.6,183.12,183.78,62483.0],["2014-07-18",184.02,187.92,184.02,186.84,62317.0],["2014-07-21",185.88,192.54,185.16,190.8,121133.0],["2014-07-22",191.88,194.28,190.86,193.32,55783.0],["2014-07-23",193.26,193.44,190.38,192.78,59667.0],["2014-07-24",192.9,193.26,189.9,191.64,48117.0],["2014-07-25",190.44,190.92,187.02,188.4,61033.0],["2014-07-28",188.7,188.7,183.72,184.44,49833.0],["2014-07-29",184.8,186.0,182.82,184.08,48050.0],["2014-07-30",184.92,186.36,181.02,182.1,43200.0],["2014-07-31",180.0,180.0,171.6,173.1,109833.0],["2014-08-01",172.62,174.54,170.52,173.76,66567.0],["2014-08-04",174.12,175.14,170.04,173.34,86350.0],["2014-08-05",172.26,174.36,168.06,168.9,100700.0],["2014-08-06",168.12,170.88,166.14,167.58,146017.0],["2014-08-07",162.96,171.84,159.48,164.4,185667.0],["2014-08-08",164.7,167.76,164.34,166.14,133083.0],["2014-08-11",166.44,168.6,165.12,166.62,77883.0],["2014-08-12",165.72,166.44,159.48,162.48,144650.0],["2014-08-13",163.02,166.32,162.6,165.6,51000.0],["2014-08-14",165.96,166.44,163.62,164.7,57717.0],["2014-08-15",165.9,167.64,163.74,166.86,61450.0],["2014-08-18",167.94,168.78,163.02,168.18,86333.0],["2014-08-19",168.84,171.0,167.7,168.0,38933.0],["2014-08-20",167.58,167.58,163.8,166.08,63433.0],["2014-08-21",166.26,166.8,162.72,164.58,44300.0],["2014-08-22",164.1,166.8,161.82,166.32,81467.0],["2014-08-25",166.5,168.0,165.24,165.54,30083.0],["2014-08-26",165.78,166.86,164.94,165.66,74283.0],["2014-08-27",165.96,169.44,163.5,168.6,56333.0],["2014-08-28",167.22,167.22,163.38,166.5,46700.0],["2014-08-29",166.56,168.48,164.22,166.8,51167.0],["2014-09-02",166.68,167.46,163.5,164.1,61900.0],["2014-09-03",164.82,165.0,162.9,163.2,44883.0],["2014-09-04",163.2,164.22,156.9,158.28,80000.0],["2014-09-05",158.1,159.78,156.3,159.24,98683.0],["2014-09-08",158.7,159.06,152.82,154.98,168367.0],["2014-09-09",154.5,157.2,152.22,155.82,171517.0],["2014-09-10",155.34,155.88,149.58,155.7,166033.0],["2014-09-11",154.2,159.06,153.36,158.82,99067.0],["2014-09-12",158.52,158.52,153.96,154.2,63917.0],["2014-09-15",154.2,155.28,152.28,153.9,50683.0],["2014-09-16",153.36,157.98,152.88,157.68,86233.0],["2014-09-17",158.22,160.5,157.62,159.24,112533.0],["2014-09-18",159.9,161.16,159.0,160.92,75833.0],["2014-09-19",161.16,162.06,158.52,159.0,170983.0],["2014-09-22",158.04,158.7,155.64,158.1,109717.0],["2014-09-23",157.68,159.72,157.44,158.94,106783.0],["2014-09-24",159.72,165.06,159.3,164.1,146367.0],["2014-09-25",163.2,163.62,160.2,161.04,90217.0],["2014-09-26",161.16,165.6,159.36,161.34,96467.0],["2014-09-29",159.48,161.7,158.4,160.8,42017.0],["2014-09-30",160.92,161.76,156.42,156.42,129867.0],["2014-10-01",156.6,156.6,149.88,151.38,114517.0],["2014-10-02",150.78,150.78,142.38,147.6,240183.0],["2014-10-03",149.22,149.22,142.98,143.22,117883.0],["2014-10-06",145.74,147.0,138.96,141.06,156317.0],["2014-10-07",139.98,142.8,138.66,139.62,139150.0],["2014-10-08",139.14,139.14,133.44,138.54,197033.0],["2014-10-09",138.06,138.3,131.4,132.3,136433.0],["2014-10-10",131.4,131.94,124.62,125.4,176200.0],["2014-10-13",125.1,127.8,119.16,119.4,255750.0],["2014-10-14",120.72,123.54,116.64,117.36,204450.0],["2014-10-15",114.96,123.12,111.72,122.94,288283.0],["2014-10-16",122.46,127.98,118.86,124.2,193233.0],["2014-10-17",126.48,132.0,125.94,126.36,190817.0],["2014-10-20",126.3,131.88,126.12,131.82,144950.0],["2014-10-21",133.44,134.58,129.3,132.36,119483.0],["2014-10-22",132.42,134.76,128.58,129.42,174350.0],["2014-10-23",137.7,149.1,134.76,142.08,543950.0],["2014-10-24",150.96,151.2,138.06,138.66,348983.0],["2014-10-27",138.0,138.66,125.28,126.6,313417.0],["2014-10-28",127.8,130.44,125.58,129.9,126817.0],["2014-10-29",130.32,132.54,129.12,131.76,154433.0],["2014-10-30",130.56,132.54,128.52,130.26,86267.0],["2014-10-31",132.24,133.38,127.02,132.96,100350.0],["2014-11-03",132.96,137.16,131.7,133.8,122000.0],["2014-11-04",131.88,133.08,126.36,126.96,252833.0],["2014-11-05",128.1,130.68,126.6,130.5,125333.0],["2014-11-06",129.6,132.54,127.92,132.24,124700.0],["2014-11-07",132.0,137.1,132.0,134.7,110967.0],["2014-11-10",135.3,136.62,131.16,131.94,97283.0],["2014-11-11",131.94,134.22,130.02,133.68,87833.0],["2014-11-12",132.72,136.56,130.2,131.52,143950.0],["2014-11-13",130.92,131.28,121.32,123.9,207050.0],["2014-11-14",125.4,132.84,124.98,132.18,197767.0],["2014-11-17",131.52,132.18,128.76,130.26,99350.0],["2014-11-18",130.38,134.58,129.18,133.62,124567.0],["2014-11-19",133.38,133.38,126.06,129.66,111767.0],["2014-11-20",129.3,136.26,129.06,135.3,87950.0],["2014-11-21",138.0,139.86,135.24,136.02,108250.0],["2014-11-24",135.96,136.62,129.9,131.7,107767.0],["2014-11-25",131.7,133.44,129.0,130.26,91233.0],["2014-11-26",129.84,130.44,127.26,128.76,87833.0],["2014-11-28",121.98,121.98,114.24,116.88,269000.0],["2014-12-01",116.52,116.52,107.58,109.68,557767.0],["2014-12-02",109.02,111.48,106.5,107.16,410833.0],["2014-12-03",108.12,114.42,107.52,110.76,323750.0],["2014-12-04",109.8,112.86,108.66,110.1,111650.0],["2014-12-05",109.56,113.34,109.2,110.4,183417.0],["2014-12-08",109.38,109.38,99.9,101.4,284450.0],["2014-12-09",100.5,104.52,99.84,104.28,190650.0],["2014-12-10",102.48,104.82,100.5,100.74,263883.0],["2014-12-11",101.16,102.96,98.22,98.52,226017.0],["2014-12-12",96.78,98.64,94.92,96.9,146850.0],["2014-12-15",97.26,98.52,95.22,96.66,141183.0],["2014-12-16",95.58,103.92,94.56,100.38,227150.0],["2014-12-17",101.16,109.14,100.2,105.54,401833.0],["2014-12-18",109.2,113.58,105.6,111.24,284950.0],["2014-12-19",111.42,115.14,110.46,114.96,293150.0],["2014-12-22",113.88,113.88,110.28,111.18,115117.0],["2014-12-23",111.3,113.4,110.16,112.44,174433.0],["2014-12-24",112.08,113.52,110.22,112.08,65783.0],["2014-12-26",112.56,114.12,110.82,112.62,69583.0],["2014-12-29",112.98,115.92,111.96,113.94,92667.0],["2014-12-30",113.34,114.0,110.82,112.32,77383.0],["2014-12-31",111.66,114.24,108.9,112.38,144383.0],["2015-01-02",112.38,114.0,108.96,112.56,162117.0],["2015-01-05",111.3,111.54,105.0,106.98,164750.0],["2015-01-06",108.0,110.7,103.2,105.78,169350.0],["2015-01-07",107.46,109.98,105.0,107.58,122550.0],["2015-01-08",108.6,110.04,104.34,104.82,184217.0],["2015-01-09",104.88,106.38,101.1,104.34,113717.0],["2015-01-12",103.74,104.22,96.24,96.96,120900.0],["2015-01-13",97.5,98.4,94.74,96.78,126100.0],["2015-01-14",95.1,97.56,92.94,97.02,87183.0],["2015-01-15",97.62,98.16,91.56,91.8,78450.0],["2015-01-16",91.74,98.04,90.9,97.86,122117.0],["2015-01-20",97.68,97.68,93.18,95.94,106450.0],["2015-01-21",96.3,98.4,95.88,97.02,91367.0],["2015-01-22",98.22,100.86,98.16,100.8,92800.0],["2015-01-23",99.78,102.24,97.38,97.56,130117.0],["2015-01-26",97.68,101.1,96.18,99.96,95033.0],["2015-01-27",98.4,103.14,98.04,101.34,180600.0],["2015-01-28",99.06,100.14,86.46,93.12,545467.0],["2015-01-29",93.18,97.44,89.46,96.6,222400.0],["2015-01-30",95.22,99.3,94.44,97.02,225583.0],["2015-02-02",98.28,99.24,93.24,98.22,178750.0],["2015-02-03",99.96,106.44,99.96,103.08,271450.0],["2015-02-04",102.3,104.58,97.08,97.68,214067.0],["2015-02-05",98.88,103.32,96.6,103.32,207183.0],["2015-02-06",104.16,111.6,102.18,111.18,311150.0],["2015-02-09",111.24,112.08,104.4,105.84,165333.0],["2015-02-10",106.02,106.02,98.1,100.86,145183.0],["2015-02-11",98.64,100.32,96.66,98.58,107767.0],["2015-02-12",100.26,101.46,97.8,100.26,106200.0],["2015-02-13",101.7,105.48,100.68,104.94,143083.0],["2015-02-17",104.88,105.0,101.46,103.92,105633.0],["2015-02-18",102.78,106.5,102.24,102.6,92767.0],["2015-02-19",99.9,105.96,99.6,103.92,92467.0],["2015-02-20",103.92,105.72,102.66,103.26,97800.0],["2015-02-23",102.24,104.64,100.92,104.22,134167.0],["2015-02-24",105.3,109.08,105.24,106.8,216500.0],["2015-02-25",107.22,108.6,103.8,105.9,123117.0],["2015-02-26",105.48,106.5,102.24,102.9,120717.0],["2015-02-27",102.78,104.4,101.88,102.48,134683.0],["2015-03-02",102.48,102.48,97.44,100.38,170617.0],["2015-03-03",100.38,102.0,98.82,100.2,83867.0],["2015-03-04",98.4,100.5,95.7,98.04,154533.0],["2015-03-05",97.92,98.1,94.26,96.84,195167.0],["2015-03-06",96.0,98.76,93.66,94.74,101483.0],["2015-03-09",94.98,95.4,91.86,92.34,82833.0],["2015-03-10",91.02,92.82,86.94,87.3,137933.0],["2015-03-11",87.36,91.02,86.94,90.6,100433.0],["2015-03-12",91.5,93.6,90.0,90.9,92050.0],["2015-03-13",89.16,90.18,87.24,88.98,91350.0],["2015-03-16",88.08,88.5,83.76,86.1,138983.0],["2015-03-17",85.5,87.72,84.72,87.6,92683.0],["2015-03-18",86.82,90.66,85.2,89.94,76517.0],["2015-03-19",88.62,90.36,88.26,88.62,73000.0],["2015-03-20",89.64,90.48,87.66,89.16,112517.0],["2015-03-23",89.16,90.42,88.2,89.22,85867.0],["2015-03-24",89.1,90.3,87.48,89.16,99700.0],["2015-03-25",89.88,90.24,86.34,86.58,80317.0],["2015-03-26",87.06,91.74,86.64,89.76,81850.0],["2015-03-27",89.28,90.0,87.0,87.6,53967.0],["2015-03-30",88.38,89.82,87.24,89.76,69483.0],["2015-03-31",88.62,89.34,86.34,88.44,113667.0],["2015-04-01",88.8,91.86,88.02,90.3,103817.0],["2015-04-02",89.94,94.32,89.52,94.2,134200.0],["2015-04-06",94.32,100.38,93.96,100.08,181000.0],["2015-04-07",99.72,102.42,98.94,99.06,109517.0],["2015-04-08",99.36,100.62,97.02,97.38,84300.0],["2015-04-09",97.86,101.04,97.32,99.3,81950.0],["2015-04-10",99.9,103.56,99.36,103.2,107167.0],["2015-04-13",103.38,104.88,100.92,103.14,72100.0],["2015-04-14",104.1,107.4,103.02,105.84,123517.0],["2015-04-15",106.86,115.2,105.66,113.22,232917.0],["2015-04-16",112.98,114.24,110.7,111.12,135683.0],["2015-04-17",109.98,111.54,106.32,106.92,109000.0],["2015-04-20",107.1,107.82,103.26,103.56,127750.0],["2015-04-21",96.6,97.08,89.1,92.76,473067.0],["2015-04-22",92.82,93.6,90.0,93.36,215917.0],["2015-04-23",90.66,95.64,86.64,86.94,421550.0],["2015-04-24",86.1,87.3,80.82,84.36,345917.0],["2015-04-27",85.26,85.38,80.1,84.36,318817.0],["2015-04-28",84.18,85.08,81.06,81.18,182183.0],["2015-04-29",80.46,84.9,79.98,84.78,319983.0],["2015-04-30",84.96,87.3,84.0,85.74,181100.0],["2015-05-01",85.56,87.12,83.34,83.94,126083.0],["2015-05-04",84.12,85.14,81.48,81.54,90450.0],["2015-05-05",82.44,84.06,78.36,78.54,166250.0],["2015-05-06",79.44,82.14,78.36,78.96,213050.0],["2015-05-07",79.14,79.14,73.5,74.82,221200.0],["2015-05-08",75.0,75.96,72.24,74.1,270450.0],["2015-05-11",74.16,75.78,67.5,68.46,320733.0],["2015-05-12",68.58,69.84,66.18,69.54,257017.0],["2015-05-13",69.84,70.38,67.38,69.6,351167.0],["2015-05-14",69.84,70.5,68.7,70.14,311583.0],["2015-05-15",69.48,74.64,68.34,74.16,328817.0],["2015-05-18",74.34,76.5,72.18,75.96,269083.0],["2015-05-19",75.6,75.72,70.08,71.52,273683.0],["2015-05-20",73.02,75.18,71.16,74.52,294800.0],["2015-05-21",75.0,75.84,73.14,75.12,230283.0],["2015-05-22",74.64,76.44,72.9,74.58,127367.0],["2015-05-26",73.5,74.1,71.16,72.12,151567.0],["2015-05-27",71.82,72.24,70.62,71.28,167900.0],["2015-05-28",70.74,71.16,68.7,69.78,131050.0],["2015-05-29",69.72,70.5,68.7,68.94,119850.0],["2015-06-01",69.24,69.96,67.5,69.9,107750.0],["2015-06-02",69.96,73.44,69.96,71.88,126783.0],["2015-06-03",71.82,73.86,71.4,72.48,147617.0],["2015-06-04",73.02,74.28,71.88,73.26,148950.0],["2015-06-05",72.78,76.62,72.66,74.7,137367.0],["2015-06-08",74.22,75.84,72.18,73.02,78967.0],["2015-06-09",73.86,74.7,72.12,72.36,81800.0],["2015-06-10",73.62,76.08,73.2,74.76,125083.0],["2015-06-11",74.7,75.24,71.22,72.06,114450.0],["2015-06-12",71.7,73.5,70.86,73.2,82150.0],["2015-06-15",71.94,73.92,70.98,73.02,89533.0],["2015-06-16",72.96,73.32,71.52,72.72,87250.0],["2015-06-17",73.44,74.1,71.04,71.58,64800.0],["2015-06-18",72.12,72.12,69.54,69.78,139617.0],["2015-06-19",69.48,69.78,67.44,68.16,194367.0],["2015-06-22",68.58,69.24,66.66,68.64,149733.0],["2015-06-23",67.92,69.12,67.44,67.62,114900.0],["2015-06-24",67.62,75.48,67.26,74.4,364700.0],["2015-06-25",74.82,80.82,74.22,76.8,372383.0],["2015-06-26",76.8,78.42,75.84,78.06,408483.0],["2015-06-29",76.98,77.94,75.54,75.66,156517.0],["2015-06-30",76.44,77.58,73.68,75.18,150600.0],["2015-07-01",75.3,76.14,73.68,75.96,223533.0],["2015-07-02",76.32,77.82,75.78,76.8,138333.0],["2015-07-06",75.12,75.3,72.54,72.78,164783.0],["2015-07-07",72.3,72.84,68.4,72.42,127817.0],["2015-07-08",71.58,72.84,68.94,69.72,141583.0],["2015-07-09",71.4,80.52,71.04,78.42,280067.0],["2015-07-10",78.06,80.76,72.48,79.98,364267.0],["2015-07-13",79.98,81.96,78.78,80.1,200233.0],["2015-07-14",79.56,82.92,79.44,80.76,189350.0],["2015-07-15",80.64,81.72,78.78,79.62,145983.0],["2015-07-16",80.28,80.82,78.48,79.98,164083.0],["2015-07-17",79.74,80.34,76.5,77.28,175083.0],["2015-07-20",77.1,77.1,72.96,73.5,166567.0],["2015-07-21",73.56,78.36,73.56,78.18,192333.0],["2015-07-22",77.94,78.78,76.32,76.74,266050.0],["2015-07-23",90.6,111.84,90.42,105.84,1694200.0],["2015-07-24",106.38,111.0,99.9,100.26,592067.0],["2015-07-27",102.48,103.5,97.62,99.48,484167.0],["2015-07-28",100.08,101.94,97.92,101.46,326467.0],["2015-07-29",101.76,103.5,96.84,98.76,385233.0],["2015-07-30",98.7,103.32,97.44,102.06,231450.0],["2015-07-31",101.88,104.04,99.12,102.72,170217.0],["2015-08-03",101.34,103.38,99.48,101.4,172467.0],["2015-08-04",101.52,104.7,101.1,102.24,224500.0],["2015-08-05",103.68,107.7,102.12,103.26,204817.0],["2015-08-06",102.96,112.8,102.3,110.52,385050.0],["2015-08-07",108.96,112.2,108.42,109.62,205217.0],["2015-08-10",109.74,112.56,108.9,111.6,196317.0],["2015-08-11",108.9,110.04,104.82,107.82,126633.0],["2015-08-12",106.98,109.92,106.14,107.52,153833.0],["2015-08-13",106.62,111.0,105.6,107.7,144400.0],["2015-08-14",107.22,109.5,106.56,108.18,91150.0],["2015-08-17",107.4,108.36,105.54,106.98,76067.0],["2015-08-18",106.62,107.52,104.88,106.26,132633.0],["2015-08-19",105.9,107.4,101.88,102.0,179000.0],["2015-08-20",101.64,103.2,99.0,101.22,255617.0],["2015-08-21",99.6,104.7,98.16,104.22,313183.0],["2015-08-24",79.56,102.84,79.56,101.94,256567.0],["2015-08-25",104.16,104.16,100.98,102.3,183583.0],["2015-08-26",103.2,105.48,101.58,105.0,183300.0],["2015-08-27",106.68,110.94,106.2,108.9,230983.0],["2015-08-28",107.76,115.98,105.6,110.16,233083.0],["2015-08-31",109.68,117.9,107.82,117.36,267850.0],["2015-09-01",113.88,117.12,110.94,115.14,267317.0],["2015-09-02",117.0,121.62,111.9,121.2,451783.0],["2015-09-03",121.5,130.32,120.6,121.8,379850.0],["2015-09-04",120.3,124.92,117.42,124.2,187650.0],["2015-09-08",124.14,125.94,118.14,119.1,211900.0],["2015-09-09",120.48,123.06,114.9,116.1,189233.0],["2015-09-10",118.14,122.34,116.34,119.16,270233.0],["2015-09-11",117.36,118.62,110.88,113.82,185900.0],["2015-09-14",113.82,114.84,111.48,113.04,137783.0],["2015-09-15",112.56,116.58,112.56,116.1,148233.0],["2015-09-16",116.46,121.32,115.14,119.1,152083.0],["2015-09-17",120.12,120.24,117.18,117.84,93183.0],["2015-09-18",115.98,118.5,114.54,116.94,211833.0],["2015-09-21",118.5,121.02,114.66,114.72,122833.0],["2015-09-22",113.04,114.6,108.6,109.92,156150.0],["2015-09-23",110.82,113.76,108.54,109.8,109850.0],["2015-09-24",108.42,108.78,104.58,107.88,114600.0],["2015-09-25",108.78,110.28,104.58,105.54,129800.0],["2015-09-28",103.98,107.22,99.12,102.66,172117.0],["2015-09-29",102.66,104.34,100.02,101.88,145250.0],["2015-09-30",102.84,103.5,98.52,100.2,170967.0],["2015-10-01",101.7,106.62,99.96,102.72,150600.0],["2015-10-02",100.98,103.08,99.06,102.12,209167.0],["2015-10-05",105.72,111.18,103.74,109.2,204017.0],["2015-10-06",111.36,117.66,110.1,116.7,207067.0],["2015-10-07",119.7,123.9,115.14,119.28,170983.0],["2015-10-08",119.76,126.72,117.66,125.88,172517.0],["2015-10-09",126.48,126.9,120.48,120.66,120600.0],["2015-10-12",121.14,121.44,115.02,115.44,113200.0],["2015-10-13",114.36,119.46,112.98,115.38,127233.0],["2015-10-14",115.08,120.36,113.76,120.12,140050.0],["2015-10-15",118.92,121.26,116.64,120.36,201567.0],["2015-10-16",121.2,121.44,117.0,117.84,164800.0],["2015-10-19",115.92,117.66,113.22,113.7,266783.0],["2015-10-20",113.46,119.28,113.1,116.76,166383.0],["2015-10-21",116.16,119.4,111.0,111.9,205683.0],["2015-10-22",105.0,111.78,103.62,106.8,594317.0],["2015-10-23",106.5,109.02,100.38,108.0,367767.0],["2015-10-26",107.46,109.92,106.8,109.44,292783.0],["2015-10-27",106.92,109.98,102.9,104.1,260200.0],["2015-10-28",105.72,111.36,102.06,110.76,250967.0],["2015-10-29",110.7,111.78,105.3,106.86,137017.0],["2015-10-30",106.98,110.04,104.7,108.6,92950.0],["2015-11-02",107.7,114.42,107.16,113.28,163967.0],["2015-11-03",113.46,118.8,113.4,115.32,195900.0],["2015-11-04",115.56,117.06,111.0,111.48,134233.0],["2015-11-05",110.64,113.64,107.64,108.48,106683.0],["2015-11-06",107.34,109.8,105.42,108.6,146650.0],["2015-11-09",108.3,110.88,81.36,87.6,2662050.0],["2015-11-10",68.1,69.12,51.0,54.24,3702650.0],["2015-11-11",51.18,57.54,48.72,52.32,1347800.0],["2015-11-12",51.36,59.7,51.06,57.54,994967.0],["2015-11-13",56.28,58.08,53.04,54.9,452167.0],["2015-11-16",54.84,56.16,51.72,54.06,253733.0],["2015-11-17",56.28,66.36,55.5,63.78,821017.0],["2015-11-18",64.74,69.9,64.5,68.94,416000.0],["2015-11-19",68.64,68.76,62.04,62.28,216633.0],["2015-11-20",63.84,64.98,61.32,61.98,166983.0],["2015-11-23",61.32,65.7,60.66,65.4,152717.0],["2015-11-24",65.88,70.98,65.88,68.76,190517.0],["2015-11-25",67.38,70.8,67.14,69.18,133000.0],["2015-11-27",68.16,69.9,67.62,68.1,45350.0],["2015-11-30",67.56,69.66,67.08,68.52,148600.0],["2015-12-01",68.46,70.08,66.72,69.78,200283.0],["2015-12-02",68.7,72.36,68.7,71.52,156183.0],["2015-12-03",72.24,72.3,69.24,69.72,169083.0],["2015-12-04",68.16,70.14,66.18,66.6,162167.0],["2015-12-07",65.16,65.82,61.32,64.56,173283.0],["2015-12-08",64.26,66.72,62.82,65.52,146800.0],["2015-12-09",65.1,67.44,63.84,65.22,156950.0],["2015-12-10",63.84,66.6,63.84,66.36,113050.0],["2015-12-11",64.02,65.52,63.06,64.56,102867.0],["2015-12-14",64.8,66.48,64.38,65.52,154350.0],["2015-12-15",66.66,70.86,66.36,68.34,160117.0],["2015-12-16",68.34,70.2,67.2,68.76,150350.0],["2015-12-17",68.7,69.3,65.88,66.3,99283.0],["2015-12-18",65.88,66.36,64.44,64.5,306583.0],["2015-12-21",65.64,65.64,60.12,62.58,189133.0],["2015-12-22",62.46,66.42,62.1,65.82,121567.0],["2015-12-23",67.2,70.98,66.9,70.8,126833.0],["2015-12-24",71.34,72.6,70.26,72.0,43350.0],["2015-12-28",70.62,71.58,69.54,70.32,80150.0],["2015-12-29",71.04,72.0,69.78,71.34,95917.0],["2015-12-30",70.08,71.76,67.74,67.86,97900.0],["2015-12-31",67.86,69.54,66.06,68.64,159733.0],["2016-01-04",66.36,67.38,63.84,66.66,209600.0],["2016-01-05",66.54,67.14,61.5,61.62,145583.0],["2016-01-06",59.82,60.9,56.76,57.0,171900.0],["2016-01-07",55.32,60.06,54.66,57.6,124250.0],["2016-01-08",58.08,59.22,56.88,58.02,113617.0],["2016-01-11",58.14,58.14,53.58,53.7,86217.0],["2016-01-12",55.08,55.08,50.52,51.66,167800.0],["2016-01-13",51.66,53.1,46.8,47.76,144700.0],["2016-01-14",48.48,48.6,45.3,46.02,222283.0],["2016-01-15",44.58,45.6,42.96,43.98,421333.0],["2016-01-19",43.44,43.92,32.82,33.12,898850.0],["2016-01-20",33.3,35.52,29.34,35.16,554433.0],["2016-01-21",34.2,36.36,33.54,35.82,315350.0],["2016-01-22",37.08,38.46,36.42,37.74,165950.0],["2016-01-25",36.78,38.04,34.02,34.38,96600.0],["2016-01-26",34.38,35.1,33.06,34.86,114883.0],["2016-01-27",35.76,37.74,34.92,35.7,267533.0],["2016-01-28",35.58,37.8,33.48,36.72,415867.0],["2016-01-29",37.32,40.08,36.42,40.08,202800.0],["2016-02-01",40.08,40.92,37.08,40.8,282500.0],["2016-02-02",39.66,39.66,36.6,37.14,145750.0],["2016-02-03",37.44,40.5,36.18,40.5,120067.0],["2016-02-04",40.86,44.94,40.32,41.82,161100.0],["2016-02-05",40.74,43.08,40.38,40.68,99967.0],["2016-02-08",39.66,40.98,38.04,39.72,95967.0],["2016-02-09",38.7,39.66,37.5,38.16,102433.0],["2016-02-10",37.86,39.66,36.72,37.8,69767.0],["2016-02-11",36.6,38.16,35.52,37.44,103517.0],["2016-02-12",38.46,39.6,36.66,37.56,97900.0],["2016-02-16",38.58,40.8,37.56,39.84,111100.0],["2016-02-17",40.32,43.08,40.32,41.52,114767.0],["2016-02-18",41.94,42.96,41.22,42.48,115933.0],["2016-02-19",42.3,42.42,40.5,41.34,61583.0],["2016-02-22",42.42,43.74,42.06,42.84,133950.0],["2016-02-23",41.94,44.16,40.56,40.68,73800.0],["2016-02-24",39.72,41.04,38.22,40.56,78967.0],["2016-02-25",40.14,41.28,37.56,39.6,57467.0],["2016-02-26",40.8,43.62,40.68,42.0,121267.0],["2016-02-29",42.12,46.08,41.76,43.68,182000.0],["2016-03-01",44.52,44.64,41.04,41.7,145467.0],["2016-03-02",41.7,47.28,41.28,45.06,134533.0],["2016-03-03",44.52,47.16,44.16,45.78,174783.0],["2016-03-04",46.32,50.64,44.94,45.54,207767.0],["2016-03-07",45.9,50.76,45.9,50.28,254050.0],["2016-03-08",49.5,50.52,46.38,46.5,128683.0],["2016-03-09",47.34,47.64,45.3,45.6,62750.0],["2016-03-10",45.3,45.42,43.08,43.62,88350.0],["2016-03-11",44.52,48.54,44.34,47.58,104333.0],["2016-03-14",46.62,47.7,45.12,45.18,97633.0],["2016-03-15",44.22,44.22,40.5,42.0,71667.0],["2016-03-16",42.36,48.36,42.06,47.34,115583.0],["2016-03-17",47.82,51.36,46.62,49.8,133633.0],["2016-03-18",51.48,52.56,48.36,49.2,102850.0],["2016-03-21",49.14,49.98,47.88,49.08,91567.0],["2016-03-22",49.14,49.2,46.26,46.98,80500.0],["2016-03-23",45.96,46.62,43.08,43.26,86967.0],["2016-03-24",42.0,43.86,41.64,43.8,65517.0],["2016-03-28",43.68,43.68,41.04,43.02,67333.0],["2016-03-29",42.24,46.2,41.4,45.9,74933.0],["2016-03-30",46.38,47.58,43.56,44.34,92000.0],["2016-03-31",44.46,45.42,43.38,43.98,152633.0],["2016-04-01",42.6,45.12,40.56,44.4,172667.0],["2016-04-04",44.4,46.68,43.26,43.86,126133.0],["2016-04-05",43.44,43.92,39.3,40.98,170650.0],["2016-04-06",41.7,42.3,39.78,41.4,245950.0],["2016-04-07",41.1,41.88,39.78,40.38,132233.0],["2016-04-08",41.16,41.82,40.38,41.28,133517.0],["2016-04-11",41.88,43.2,40.08,41.16,108700.0],["2016-04-12",41.4,43.08,39.9,42.84,137300.0],["2016-04-13",43.26,47.82,42.6,45.9,131333.0],["2016-04-14",45.96,46.32,44.1,45.06,104617.0],["2016-04-15",44.64,46.5,44.34,45.48,72317.0],["2016-04-18",44.28,49.2,43.14,48.0,121867.0],["2016-04-19",48.36,51.6,48.36,51.12,166033.0],["2016-04-20",50.28,52.38,49.32,51.36,138983.0],["2016-04-21",51.72,52.44,49.8,50.22,99533.0],["2016-04-22",50.46,55.2,50.28,54.3,154000.0],["2016-04-25",53.88,54.66,50.4,52.56,199283.0],["2016-04-26",53.04,56.58,51.54,55.38,285567.0],["2016-04-27",55.56,58.14,55.26,56.64,213283.0],["2016-04-28",56.58,57.84,55.5,56.34,148050.0],["2016-04-29",56.94,58.14,54.84,56.7,210550.0],["2016-05-02",57.12,58.14,54.54,56.16,199183.0],["2016-05-03",55.08,57.84,54.42,57.0,208100.0],["2016-05-04",54.3,67.2,53.88,62.04,436733.0],["2016-05-05",63.24,68.34,62.1,63.66,341300.0],["2016-05-06",62.82,66.9,62.82,64.38,226333.0],["2016-05-09",64.92,65.7,63.42,64.08,188000.0],["2016-05-10",64.86,67.68,64.26,66.36,157917.0],["2016-05-11",66.36,68.52,65.88,67.5,147883.0],["2016-05-12",68.1,68.64,65.82,66.6,134717.0],["2016-05-13",66.12,67.74,65.4,65.82,194333.0],["2016-05-16",66.78,67.86,64.98,65.94,116100.0],["2016-05-17",66.06,69.96,65.46,67.2,142033.0],["2016-05-18",66.36,69.84,66.36,67.8,143900.0],["2016-05-19",66.66,68.16,65.1,66.36,86767.0],["2016-05-20",66.9,71.4,66.78,70.86,105550.0],["2016-05-23",70.2,72.3,69.42,70.44,134467.0],["2016-05-24",70.86,73.26,70.08,72.72,176617.0],["2016-05-25",73.5,79.2,73.32,76.2,263650.0],["2016-05-26",76.74,78.54,69.0,70.26,164050.0],["2016-05-27",70.26,70.86,68.46,70.62,117783.0],["2016-05-31",71.1,73.32,69.78,70.56,119100.0],["2016-06-01",69.54,70.74,68.88,69.96,140533.0],["2016-06-02",69.24,70.26,68.04,70.02,97750.0],["2016-06-03",69.6,72.48,68.94,71.7,122733.0],["2016-06-06",72.6,75.6,71.7,75.18,193483.0],["2016-06-07",75.96,78.0,75.3,76.86,166550.0],["2016-06-08",78.48,81.9,78.06,79.26,188217.0],["2016-06-09",77.88,78.72,76.5,78.42,107483.0],["2016-06-10",77.34,80.76,76.08,76.2,109700.0],["2016-06-13",75.6,77.16,74.4,75.72,93100.0],["2016-06-14",75.18,77.4,73.86,76.02,99467.0],["2016-06-15",75.96,78.84,75.0,76.02,81517.0],["2016-06-16",74.82,77.64,74.04,75.9,156983.0],["2016-06-17",76.56,78.36,76.14,77.1,154150.0],["2016-06-20",78.9,80.64,77.7,78.3,102550.0],["2016-06-21",78.12,80.4,76.14,80.34,117883.0],["2016-06-22",80.88,81.54,78.48,79.32,97683.0],["2016-06-23",81.0,83.94,80.58,82.92,127333.0],["2016-06-24",76.8,80.34,76.5,77.28,369183.0],["2016-06-27",75.6,76.14,71.52,72.12,118417.0],["2016-06-28",74.58,77.76,74.16,77.34,137100.0],["2016-06-29",78.9,81.0,78.0,79.32,133783.0],["2016-06-30",79.5,79.5,76.5,79.2,192817.0],["2016-07-01",79.2,87.78,79.2,85.2,176417.0],["2016-07-05",83.1,83.4,77.46,79.68,107817.0],["2016-07-06",78.72,80.4,78.72,79.56,107833.0],["2016-07-07",80.22,83.64,78.6,79.68,97483.0],["2016-07-08",81.9,84.48,80.64,84.06,117083.0],["2016-07-11",84.6,87.06,81.48,82.14,111283.0],["2016-07-12",84.54,88.02,84.12,86.94,174667.0],["2016-07-13",87.18,87.18,81.48,81.96,113450.0],["2016-07-14",81.96,84.6,80.46,81.9,163550.0],["2016-07-15",82.44,83.94,81.6,82.14,103800.0],["2016-07-18",81.54,83.28,80.64,82.2,79783.0],["2016-07-19",82.02,82.2,79.08,79.68,105783.0],["2016-07-20",79.56,82.5,76.44,81.6,132533.0],["2016-07-21",81.66,84.36,79.56,79.86,103650.0],["2016-07-22",79.98,81.18,78.36,80.58,109733.0],["2016-07-25",79.56,80.7,77.46,78.96,106800.0],["2016-07-26",78.9,80.22,76.98,79.08,117467.0],["2016-07-27",78.72,87.54,77.4,79.14,568067.0],["2016-07-28",79.14,83.46,77.88,82.56,205783.0],["2016-07-29",81.9,85.68,80.82,85.2,189833.0],["2016-08-01",85.56,85.74,81.18,81.9,126933.0],["2016-08-02",82.56,83.52,78.66,80.52,120267.0],["2016-08-03",80.4,84.12,79.44,83.16,85533.0],["2016-08-04",83.46,86.28,82.32,85.44,111917.0],["2016-08-05",86.1,89.58,84.78,89.52,164383.0],["2016-08-08",91.14,94.14,90.24,92.76,184717.0],["2016-08-09",93.6,94.8,90.96,92.34,169633.0],["2016-08-10",92.58,92.94,89.7,90.3,122817.0],["2016-08-11",91.14,92.1,89.04,89.34,142333.0],["2016-08-12",88.62,89.82,84.72,87.54,269083.0],["2016-08-15",88.02,94.26,87.6,91.92,317367.0],["2016-08-16",91.68,92.04,88.8,90.72,165483.0],["2016-08-17",90.48,91.2,87.36,88.62,158483.0],["2016-08-18",88.98,90.48,88.62,90.18,131650.0],["2016-08-19",89.46,90.6,87.6,90.48,100250.0],["2016-08-22",89.22,89.22,86.28,88.5,132700.0],["2016-08-23",88.86,92.7,88.62,90.18,146417.0],["2016-08-24",89.4,90.18,88.26,89.34,89450.0],["2016-08-25",89.1,93.48,88.68,91.62,224850.0],["2016-08-26",92.1,95.88,91.02,91.98,190433.0],["2016-08-29",91.92,94.38,90.96,93.42,104117.0],["2016-08-30",94.02,96.54,91.32,92.64,107483.0],["2016-08-31",92.04,97.14,91.26,93.0,151383.0],["2016-09-01",92.46,92.88,89.4,91.5,101617.0],["2016-09-02",92.94,95.94,92.88,95.58,127667.0],["2016-09-06",96.0,97.02,94.38,96.06,117067.0],["2016-09-07",96.24,97.08,93.0,97.08,116683.0],["2016-09-08",99.12,101.58,97.08,99.6,226217.0],["2016-09-09",97.74,98.04,92.34,94.02,130567.0],["2016-09-12",91.08,95.22,90.12,94.86,131633.0],["2016-09-13",93.0,93.9,89.22,91.02,112917.0],["2016-09-14",90.54,91.8,88.44,89.7,127633.0],["2016-09-15",89.76,91.32,88.62,89.7,133133.0],["2016-09-16",88.32,89.16,86.16,86.46,231517.0],["2016-09-19",87.72,89.64,84.12,86.28,126083.0],["2016-09-20",86.7,86.7,82.14,82.92,134817.0],["2016-09-21",84.66,87.36,83.76,86.82,94750.0],["2016-09-22",87.96,88.56,79.2,81.96,436383.0],["2016-09-23",81.66,82.44,76.14,78.18,207967.0],["2016-09-26",78.36,80.34,77.7,77.76,93983.0],["2016-09-27",76.62,78.06,74.94,77.28,173367.0],["2016-09-28",78.24,85.44,77.58,84.0,230383.0],["2016-09-29",83.64,88.32,83.4,85.08,242400.0],["2016-09-30",85.8,87.9,85.02,87.24,162733.0],["2016-10-03",87.96,90.3,87.48,89.04,140367.0],["2016-10-04",89.46,90.18,87.24,88.5,112517.0],["2016-10-05",90.42,91.38,88.14,88.2,189417.0],["2016-10-06",88.2,89.94,87.48,88.68,72767.0],["2016-10-07",89.04,89.1,85.62,85.92,91083.0],["2016-10-10",87.36,88.98,84.06,84.96,169533.0],["2016-10-11",84.6,84.72,82.32,84.6,97467.0],["2016-10-12",84.24,86.28,82.98,84.66,71667.0],["2016-10-13",84.0,84.72,82.74,84.12,60683.0],["2016-10-14",84.66,85.14,81.78,82.86,108367.0],["2016-10-17",83.04,85.02,82.32,83.04,65217.0],["2016-10-18",84.24,84.48,82.14,83.82,86750.0],["2016-10-19",84.6,88.08,84.6,87.06,138850.0],["2016-10-20",86.04,87.18,85.02,85.26,63883.0],["2016-10-21",84.0,85.62,83.46,84.12,75767.0],["2016-10-24",83.88,84.66,80.28,80.76,95683.0],["2016-10-25",80.52,80.88,76.92,77.22,95567.0],["2016-10-26",76.26,77.52,73.5,75.12,185783.0],["2016-10-27",75.6,75.6,71.4,71.94,147733.0],["2016-10-28",71.58,74.46,71.58,71.82,187850.0],["2016-10-31",71.82,71.94,69.96,70.68,92133.0],["2016-11-01",71.46,72.12,68.52,69.84,98800.0],["2016-11-02",68.88,69.06,67.08,67.8,143750.0],["2016-11-03",67.92,68.46,64.56,66.84,284450.0],["2016-11-04",66.42,69.24,64.56,68.04,143667.0],["2016-11-07",69.36,69.36,66.48,67.02,114167.0],["2016-11-08",66.48,67.68,64.74,66.54,138717.0],["2016-11-09",66.54,68.58,65.7,68.1,143433.0],["2016-11-10",68.34,70.26,67.2,69.06,190733.0],["2016-11-11",68.7,70.62,66.78,70.26,125000.0],["2016-11-14",70.32,73.32,69.9,70.92,122567.0],["2016-11-15",71.4,76.14,71.4,75.3,179850.0],["2016-11-16",75.12,75.42,72.9,74.34,122850.0],["2016-11-17",74.34,77.76,74.34,75.06,111450.0],["2016-11-18",75.36,76.32,73.5,74.04,96733.0],["2016-11-21",75.84,79.02,74.4,78.36,178217.0],["2016-11-22",79.08,79.08,75.36,78.42,111450.0],["2016-11-23",77.46,79.14,76.56,76.92,71750.0],["2016-11-25",76.68,78.06,76.14,77.7,39417.0],["2016-11-28",78.48,78.48,73.02,73.32,91833.0],["2016-11-29",72.0,72.96,70.02,70.74,106650.0],["2016-11-30",74.76,82.08,74.76,80.76,224100.0],["2016-12-01",82.98,83.82,79.26,80.1,224833.0],["2016-12-02",79.86,80.94,76.92,79.08,138000.0],["2016-12-05",80.46,83.46,80.34,81.48,165433.0],["2016-12-06",80.4,81.6,78.3,78.66,200767.0],["2016-12-07",76.08,76.68,60.3,66.6,1284417.0],["2016-12-08",66.12,71.76,64.14,69.36,463300.0],["2016-12-09",69.6,71.1,66.18,67.26,264967.0],["2016-12-12",69.12,69.78,63.36,63.6,269900.0],["2016-12-13",63.84,64.38,60.78,61.62,291700.0],["2016-12-14",60.78,61.62,57.24,57.54,327900.0],["2016-12-15",56.82,63.78,55.8,63.78,417617.0],["2016-12-16",63.84,64.56,61.5,62.4,278867.0],["2016-12-19",62.4,63.0,60.72,62.94,131733.0],["2016-12-20",61.62,61.68,53.22,53.76,784950.0],["2016-12-21",54.06,56.46,53.76,56.1,427067.0],["2016-12-22",60.72,60.78,56.52,56.7,391433.0],["2016-12-23",56.82,62.7,56.46,59.1,309550.0],["2016-12-27",59.4,60.6,58.38,59.04,149683.0],["2016-12-28",59.4,59.7,56.28,56.7,145700.0],["2016-12-29",56.76,57.24,55.92,56.58,97350.0],["2016-12-30",56.22,57.66,56.1,56.34,175583.0],["2017-01-03",58.32,60.0,56.88,57.36,159900.0],["2017-01-04",57.66,58.98,57.12,58.38,123183.0],["2017-01-05",58.68,59.76,57.42,58.38,88917.0],["2017-01-06",58.56,58.62,56.94,57.0,91300.0],["2017-01-09",56.04,57.66,55.8,57.0,121850.0],["2017-01-10",57.36,57.78,56.7,57.3,95517.0],["2017-01-11",57.66,59.58,57.0,58.32,131617.0],["2017-01-12",59.16,59.28,56.94,57.66,130133.0],["2017-01-13",57.42,61.98,57.3,61.86,194200.0],["2017-01-17",63.0,63.18,60.96,61.5,145483.0],["2017-01-18",61.08,61.68,59.64,60.78,187717.0],["2017-01-19",60.96,61.62,57.0,57.54,173350.0],["2017-01-20",58.08,58.98,57.0,57.6,209100.0],["2017-01-23",57.0,58.44,56.76,58.02,100167.0],["2017-01-24",58.26,60.48,57.6,60.24,126017.0],["2017-01-25",60.18,63.6,58.86,62.52,128817.0],["2017-01-26",63.0,64.8,61.32,62.04,112883.0],["2017-01-27",61.38,63.6,61.14,62.82,80733.0],["2017-01-30",61.92,62.22,59.58,61.38,132900.0],["2017-01-31",61.62,63.54,60.0,63.42,164500.0],["2017-02-01",63.72,64.5,63.18,64.38,138600.0],["2017-02-02",64.8,64.8,61.2,61.62,145633.0],["2017-02-03",61.5,64.26,61.5,63.66,102250.0],["2017-02-06",63.84,64.5,62.22,63.42,147983.0],["2017-02-07",62.22,63.78,61.8,63.0,108350.0],["2017-02-08",62.82,63.54,61.08,63.3,176650.0],["2017-02-09",68.28,74.46,66.96,73.32,613500.0],["2017-02-10",74.46,77.34,73.62,74.04,268483.0],["2017-02-13",74.04,76.68,73.62,75.0,197267.0],["2017-02-14",75.72,77.1,73.68,76.74,119150.0],["2017-02-15",75.96,76.2,73.74,75.0,151917.0],["2017-02-16",74.88,74.94,72.6,74.1,83750.0],["2017-02-17",73.68,76.38,71.7,74.76,161000.0],["2017-02-21",75.42,76.68,75.06,76.5,113550.0],["2017-02-22",76.8,79.2,75.96,78.18,237850.0],["2017-02-23",79.32,80.34,77.34,78.0,201517.0],["2017-02-24",76.8,78.12,75.72,77.88,107133.0],["2017-02-27",78.3,81.72,77.82,81.6,154333.0],["2017-02-28",80.28,82.5,80.1,81.12,187667.0],["2017-03-01",82.38,84.96,81.06,84.72,195633.0],["2017-03-02",84.3,87.06,82.5,82.62,251667.0],["2017-03-03",82.74,83.52,81.06,81.72,104033.0],["2017-03-06",81.48,81.96,80.1,81.78,73800.0],["2017-03-07",82.08,82.32,78.84,79.44,126183.0],["2017-03-08",78.9,79.92,75.54,75.54,147917.0],["2017-03-09",74.94,75.66,70.44,71.82,202433.0],["2017-03-10",72.84,73.26,70.56,71.94,126450.0],["2017-03-13",72.0,72.78,70.62,71.7,78750.0],["2017-03-14",70.86,70.92,67.32,68.94,137533.0],["2017-03-15",70.74,71.34,68.88,70.44,377700.0],["2017-03-16",71.16,72.54,67.56,69.24,152517.0],["2017-03-17",69.84,70.38,68.34,69.78,173033.0],["2017-03-20",69.24,69.84,68.28,69.18,55400.0],["2017-03-21",69.54,69.72,66.96,67.56,66150.0],["2017-03-22",66.96,68.04,66.0,66.96,118217.0],["2017-03-23",66.72,67.68,66.3,67.32,60717.0],["2017-03-24",67.68,70.2,67.56,69.0,139633.0],["2017-03-27",67.62,68.52,66.6,68.4,76450.0],["2017-03-28",68.82,70.5,67.68,69.84,88433.0],["2017-03-29",69.72,73.68,69.54,73.26,123567.0],["2017-03-30",73.5,74.88,73.2,74.58,96083.0],["2017-03-31",74.1,77.16,74.1,76.74,180933.0],["2017-04-03",76.68,77.94,72.78,74.22,185717.0],["2017-04-04",74.34,76.8,74.22,74.94,106500.0],["2017-04-05",75.78,77.46,72.9,73.44,165750.0],["2017-04-06",73.98,76.5,73.98,75.54,97117.0],["2017-04-07",75.54,75.6,73.68,74.7,89767.0],["2017-04-10",75.24,77.16,74.64,76.98,60050.0],["2017-04-11",76.62,78.36,76.14,77.1,69633.0],["2017-04-12",76.74,77.28,75.06,75.66,65367.0],["2017-04-13",75.6,76.62,72.24,72.54,134250.0],["2017-04-17",72.78,73.74,71.94,72.84,75167.0],["2017-04-18",72.3,73.02,71.46,71.76,92250.0],["2017-04-19",72.12,72.36,69.12,69.6,134617.0],["2017-04-20",69.9,70.56,69.18,69.9,83167.0],["2017-04-21",69.9,70.86,68.82,70.5,165217.0],["2017-04-24",71.1,72.54,69.9,70.74,120433.0],["2017-04-25",71.34,73.14,71.1,72.12,122833.0],["2017-04-26",71.64,74.4,71.16,73.68,135600.0],["2017-04-27",72.96,72.96,69.42,71.76,175733.0],["2017-04-28",72.3,72.6,70.86,72.06,83717.0],["2017-05-01",72.3,73.44,69.72,73.02,178633.0],["2017-05-02",73.02,73.86,72.42,73.5,148650.0],["2017-05-03",73.2,75.12,73.14,74.16,191700.0],["2017-05-04",72.0,75.0,62.76,62.82,424167.0],["2017-05-05",62.7,65.7,61.38,62.88,266200.0],["2017-05-08",62.7,64.26,61.8,63.48,232067.0],["2017-05-09",63.54,63.54,59.94,61.62,190633.0],["2017-05-10",62.22,64.5,62.22,63.54,136150.0],["2017-05-11",63.84,63.84,60.96,61.08,102950.0],["2017-05-12",61.02,61.44,60.3,61.08,100500.0],["2017-05-15",62.46,62.82,61.02,61.14,132233.0],["2017-05-16",61.2,61.5,60.6,61.2,163083.0],["2017-05-17",61.2,61.2,58.68,59.1,130417.0],["2017-05-18",58.26,59.22,57.06,58.32,148167.0],["2017-05-19",58.8,62.7,58.5,62.16,121133.0],["2017-05-22",62.82,63.6,61.26,61.92,67867.0],["2017-05-23",62.16,63.12,61.74,63.0,77167.0],["2017-05-24",62.94,63.78,62.1,62.52,100217.0],["2017-05-25",62.58,64.2,60.9,61.44,141350.0],["2017-05-26",61.38,61.98,60.42,61.44,39950.0],["2017-05-30",61.44,61.44,59.46,60.54,50950.0],["2017-05-31",60.12,60.18,58.62,59.28,113700.0],["2017-06-01",58.74,60.0,58.26,59.7,113667.0],["2017-06-02",58.32,59.7,56.7,57.18,356483.0],["2017-06-05",56.94,58.74,56.88,58.08,112450.0],["2017-06-06",57.96,60.84,56.94,60.42,85100.0],["2017-06-07",59.76,61.14,54.78,54.78,153650.0],["2017-06-08",54.0,55.2,51.24,52.02,281950.0],["2017-06-09",52.2,57.3,52.2,56.76,143867.0],["2017-06-12",57.6,58.5,56.52,56.64,106433.0],["2017-06-13",57.06,59.88,56.76,58.98,83817.0],["2017-06-14",58.38,58.5,55.14,55.68,80350.0],["2017-06-15",55.5,55.98,52.44,52.92,119383.0],["2017-06-16",52.8,54.0,52.08,53.82,108850.0],["2017-06-19",54.12,54.54,52.32,52.68,78767.0],["2017-06-20",51.72,52.44,49.56,51.3,114167.0],["2017-06-21",50.34,50.76,46.08,47.7,204300.0],["2017-06-22",48.06,49.32,47.76,48.18,160467.0],["2017-06-23",48.48,49.98,48.0,49.8,242200.0],["2017-06-26",50.04,50.7,49.14,50.28,91717.0],["2017-06-27",50.58,51.66,49.56,49.62,98933.0],["2017-06-28",50.04,52.38,49.62,51.48,132200.0],["2017-06-29",52.2,53.88,51.54,52.74,136383.0],["2017-06-30",53.34,54.3,52.62,53.64,183800.0],["2017-07-03",54.24,55.2,53.64,54.48,72683.0],["2017-07-05",54.0,54.36,52.08,52.44,91200.0],["2017-07-06",52.62,53.7,52.02,52.14,99783.0],["2017-07-07",51.96,52.32,50.76,52.14,76033.0],["2017-07-10",51.66,54.48,51.6,53.94,75950.0],["2017-07-11",54.06,56.04,53.34,55.02,131500.0],["2017-07-12",55.86,56.04,54.54,54.96,108667.0],["2017-07-13",55.02,56.88,55.02,55.86,113100.0],["2017-07-14",55.92,57.18,55.92,56.04,75983.0],["2017-07-17",55.92,56.76,55.44,55.74,52267.0],["2017-07-18",56.28,56.34,54.9,55.14,50350.0],["2017-07-19",55.14,56.34,54.72,55.8,117983.0],["2017-07-20",55.14,55.86,52.62,53.22,96200.0],["2017-07-21",53.46,53.64,51.0,51.3,124500.0],["2017-07-24",51.54,51.6,49.92,50.28,67817.0],["2017-07-25",51.48,51.66,49.86,49.92,99233.0],["2017-07-26",50.7,51.84,48.9,50.82,112500.0],["2017-07-27",51.06,51.24,50.22,50.82,51667.0],["2017-07-28",50.7,51.54,50.1,50.4,66333.0],["2017-07-31",50.1,50.94,48.3,50.52,124533.0],["2017-08-01",50.52,50.52,48.54,49.62,98133.0],["2017-08-02",45.06,45.06,29.46,32.76,1813317.0],["2017-08-03",32.88,36.96,32.64,35.46,667717.0],["2017-08-04",35.76,39.06,35.58,38.1,386717.0],["2017-08-07",37.74,38.58,37.2,38.28,165267.0],["2017-08-08",37.74,39.24,37.2,38.22,222200.0],["2017-08-09",38.22,39.06,36.48,36.66,237383.0],["2017-08-10",36.96,37.14,35.4,35.76,171517.0],["2017-08-11",34.74,36.54,34.14,35.7,155333.0],["2017-08-14",35.76,37.14,34.8,35.82,217383.0],["2017-08-15",35.58,35.7,34.38,35.4,227167.0],["2017-08-16",35.52,35.82,35.1,35.16,135567.0],["2017-08-17",34.86,35.52,33.24,33.48,199017.0],["2017-08-18",33.36,33.9,32.94,33.78,174333.0],["2017-08-21",33.66,34.08,32.94,33.6,97850.0],["2017-08-22",33.96,34.5,32.82,33.0,120650.0],["2017-08-23",33.72,35.52,32.76,32.94,201367.0],["2017-08-24",32.88,33.36,32.16,32.64,160967.0],["2017-08-25",32.82,33.66,32.64,32.82,112883.0],["2017-08-28",32.82,33.12,31.38,31.74,112483.0],["2017-08-29",31.26,31.62,30.72,31.08,136650.0],["2017-08-30",30.96,31.14,30.24,30.6,144750.0],["2017-08-31",30.72,31.32,30.72,31.08,115783.0],["2017-09-01",31.2,31.44,30.9,31.26,76667.0],["2017-09-05",31.5,32.28,30.66,30.72,153650.0],["2017-09-06",31.2,32.1,31.08,31.38,145567.0],["2017-09-07",31.38,31.62,30.36,31.08,92683.0],["2017-09-08",30.96,31.02,27.36,28.8,606600.0],["2017-09-11",28.92,31.38,28.86,30.66,266533.0],["2017-09-12",30.66,32.16,30.48,31.26,209933.0],["2017-09-13",31.32,34.56,31.2,33.06,576400.0],["2017-09-14",33.3,34.38,33.0,33.54,393483.0],["2017-09-15",33.36,34.8,33.24,34.2,343250.0],["2017-09-18",33.96,34.92,32.16,32.52,257550.0],["2017-09-19",32.7,33.84,32.52,32.88,212200.0],["2017-09-20",33.3,34.32,33.06,33.48,153017.0],["2017-09-21",33.36,33.66,31.56,31.74,158383.0],["2017-09-22",31.68,32.4,31.08,32.16,272933.0],["2017-09-25",32.28,33.6,32.28,32.4,202983.0],["2017-09-26",30.0,32.16,29.94,30.96,293450.0],["2017-09-27",30.72,31.68,29.1,29.4,562767.0],["2017-09-28",29.64,29.88,26.88,28.62,498083.0],["2017-09-29",28.26,28.8,27.24,27.9,188233.0],["2017-10-02",27.3,30.12,27.3,29.94,280033.0],["2017-10-03",29.64,32.88,29.22,31.86,327650.0],["2017-10-04",31.62,31.8,29.22,29.52,263467.0],["2017-10-05",29.7,31.02,29.7,30.24,135233.0],["2017-10-06",29.58,30.18,28.74,28.8,145400.0],["2017-10-09",28.74,30.18,28.74,29.88,115117.0],["2017-10-10",30.3,31.5,29.82,29.82,112550.0],["2017-10-11",29.7,30.24,29.04,29.76,88283.0],["2017-10-12",29.04,29.4,28.14,28.68,138867.0],["2017-10-13",29.28,29.76,28.2,28.38,216417.0],["2017-10-16",28.74,29.52,28.2,28.5,153067.0],["2017-10-17",28.56,29.28,27.96,29.04,137967.0],["2017-10-18",29.04,29.58,28.38,29.22,157933.0],["2017-10-19",28.68,29.16,27.96,28.68,151333.0],["2017-10-20",28.74,29.28,28.44,29.1,74500.0],["2017-10-23",29.16,29.4,28.62,28.68,85717.0],["2017-10-24",28.8,29.28,28.62,28.68,71633.0],["2017-10-25",28.56,28.92,27.54,28.32,85783.0],["2017-10-26",28.26,28.98,27.72,28.92,101617.0],["2017-10-27",28.74,28.98,27.0,28.92,117250.0],["2017-10-30",29.04,30.0,28.8,29.4,115967.0],["2017-10-31",29.34,30.3,29.28,29.52,131633.0],["2017-11-01",30.06,31.56,28.92,29.1,120917.0],["2017-11-02",29.28,29.46,28.5,28.74,72233.0],["2017-11-03",28.68,29.4,28.08,29.28,82900.0],["2017-11-06",29.58,31.74,29.04,31.38,171450.0],["2017-11-07",31.5,31.62,29.94,30.6,198700.0],["2017-11-08",27.9,28.02,24.84,25.68,750333.0],["2017-11-09",25.26,28.68,25.26,27.42,301400.0],["2017-11-10",27.3,29.16,27.3,28.92,191800.0],["2017-11-13",28.8,29.82,27.96,28.8,187333.0],["2017-11-14",28.38,28.38,26.88,27.66,158833.0],["2017-11-15",26.88,28.08,26.88,27.36,129250.0],["2017-11-16",27.3,27.84,26.94,27.06,83833.0],["2017-11-17",27.36,28.56,26.64,28.38,136517.0],["2017-11-20",28.26,28.32,27.12,27.9,153567.0],["2017-11-21",27.9,28.38,27.06,27.24,141750.0],["2017-11-22",27.78,29.1,27.24,28.86,161683.0],["2017-11-24",28.98,29.1,27.24,27.54,116950.0],["2017-11-27",27.54,28.2,26.4,26.94,173883.0],["2017-11-28",26.88,28.38,26.7,28.32,182017.0],["2017-11-29",28.38,29.82,28.32,29.22,213400.0],["2017-11-30",29.52,30.78,28.32,28.32,265233.0],["2017-12-01",28.5,29.22,27.48,28.38,194700.0],["2017-12-04",28.44,28.92,27.78,27.9,111500.0],["2017-12-05",27.9,28.08,27.0,27.36,117983.0],["2017-12-06",26.82,27.6,26.4,27.48,169100.0],["2017-12-07",27.3,27.42,26.7,27.06,117967.0],["2017-12-08",27.3,28.08,27.12,27.66,115433.0],["2017-12-11",29.22,29.4,27.48,29.04,175083.0],["2017-12-12",29.16,29.22,28.38,28.56,78350.0],["2017-12-13",28.5,29.16,27.06,27.3,244800.0],["2017-12-14",27.6,28.2,26.46,27.12,292100.0],["2017-12-15",27.24,27.48,26.22,26.7,363283.0],["2017-12-18",26.76,27.9,26.7,27.54,171417.0],["2017-12-19",27.6,28.08,27.24,27.24,173767.0],["2017-12-20",27.42,27.48,26.76,27.0,104667.0],["2017-12-21",26.94,28.2,26.88,27.84,117583.0],["2017-12-22",28.14,28.14,27.0,27.66,120950.0],["2017-12-26",27.66,29.82,27.66,28.56,202967.0],["2017-12-27",28.56,28.68,27.6,28.02,110100.0],["2017-12-28",28.2,29.04,28.02,28.98,76467.0],["2017-12-29",28.92,29.46,27.9,27.96,107283.0],["2018-01-02",28.2,31.86,28.2,31.8,287267.0],["2018-01-03",32.22,32.64,30.12,31.8,243500.0],["2018-01-04",32.22,32.4,31.68,32.1,172350.0],["2018-01-05",32.1,32.1,30.78,31.68,152933.0],["2018-01-08",31.56,32.52,31.2,32.34,112350.0],["2018-01-09",32.52,33.78,32.16,33.66,190300.0],["2018-01-10",33.9,34.2,32.4,33.06,173067.0],["2018-01-11",33.36,36.48,33.06,35.28,231950.0],["2018-01-12",35.22,35.76,33.72,35.58,242317.0],["2018-01-16",36.3,37.02,34.62,35.1,254983.0],["2018-01-17",36.12,37.38,35.7,36.36,212067.0],["2018-01-18",36.12,36.12,33.54,33.66,204517.0],["2018-01-19",33.78,34.68,33.48,33.84,112817.0],["2018-01-22",33.96,34.56,33.54,34.26,118183.0],["2018-01-23",34.38,35.76,33.78,35.64,155067.0],["2018-01-24",36.0,36.0,34.8,35.52,119717.0],["2018-01-25",35.76,38.94,35.52,37.5,285283.0],["2018-01-26",37.56,39.0,37.14,38.04,214300.0],["2018-01-29",37.74,37.74,33.9,33.96,205167.0],["2018-01-30",33.36,34.14,31.74,33.66,180833.0],["2018-01-31",33.9,33.9,32.64,33.0,149067.0],["2018-02-01",33.0,34.2,32.34,33.12,195183.0],["2018-02-02",32.52,33.36,31.32,32.52,154250.0],["2018-02-05",32.1,33.36,31.2,31.2,212450.0],["2018-02-06",30.54,33.24,30.3,32.76,242767.0],["2018-02-07",32.76,32.82,30.18,30.36,198483.0],["2018-02-08",30.6,31.02,28.2,29.16,227167.0],["2018-02-09",29.46,29.52,28.38,28.98,277200.0],["2018-02-12",29.4,30.42,29.1,29.94,125133.0],["2018-02-13",29.58,30.12,29.52,30.0,67367.0],["2018-02-14",29.46,33.0,29.46,32.52,258717.0],["2018-02-15",32.7,33.48,32.28,33.48,142550.0],["2018-02-16",33.24,34.38,33.06,33.18,152800.0],["2018-02-20",33.12,34.92,33.0,33.54,192617.0],["2018-02-21",33.9,35.04,31.26,34.44,261750.0],["2018-02-22",35.22,37.44,34.74,36.36,288967.0],["2018-02-23",36.78,37.86,36.0,36.84,191500.0],["2018-02-26",36.9,38.1,36.36,37.92,141117.0],["2018-02-27",38.76,40.08,37.44,37.44,162850.0],["2018-02-28",37.68,37.98,35.4,35.7,153033.0],["2018-03-01",35.52,37.38,35.4,36.36,166967.0],["2018-03-02",35.82,37.68,35.64,37.56,126617.0],["2018-03-05",37.2,39.24,37.2,38.52,115983.0],["2018-03-06",38.76,40.26,38.76,39.6,160150.0],["2018-03-07",39.0,40.26,38.4,39.72,238283.0],["2018-03-08",39.78,40.2,38.22,38.7,149117.0],["2018-03-09",39.18,39.18,38.1,38.64,134100.0],["2018-03-12",38.7,39.72,38.28,38.82,138900.0],["2018-03-13",39.0,39.18,36.48,36.78,171717.0],["2018-03-14",37.02,38.16,36.66,37.56,157233.0],["2018-03-15",37.98,37.98,36.42,37.2,125800.0],["2018-03-16",37.26,37.44,36.24,36.78,183283.0],["2018-03-19",36.42,37.8,35.7,37.56,115100.0],["2018-03-20",37.98,38.34,36.9,37.08,65083.0],["2018-03-21",37.14,39.0,37.02,38.16,167350.0],["2018-03-22",37.5,38.64,37.26,37.26,87150.0],["2018-03-23",37.56,39.0,36.9,37.38,102317.0],["2018-03-26",37.98,38.52,36.6,38.4,125517.0],["2018-03-27",38.4,38.52,36.54,36.78,95717.0],["2018-03-28",36.78,37.62,36.06,36.24,80100.0],["2018-03-29",36.36,37.14,36.24,36.6,113617.0],["2018-04-02",36.42,36.54,34.38,35.1,336267.0],["2018-04-03",35.4,36.54,34.8,36.18,176600.0],["2018-04-04",35.82,36.72,35.4,36.36,155967.0],["2018-04-05",36.84,38.1,36.42,37.74,159317.0],["2018-04-06",37.56,38.52,36.72,37.14,164417.0],["2018-04-09",37.56,37.56,36.36,36.42,105450.0],["2018-04-10",37.14,37.68,36.48,37.14,168300.0],["2018-04-11",37.14,39.0,37.02,38.34,196400.0],["2018-04-12",38.76,39.06,37.56,38.58,142883.0],["2018-04-13",38.88,38.94,37.62,38.16,130050.0],["2018-04-16",38.16,38.58,37.38,37.98,119767.0],["2018-04-17",38.04,38.76,37.8,38.52,112883.0],["2018-04-18",38.7,40.62,38.58,39.6,198433.0],["2018-04-19",39.9,40.5,38.64,39.78,136267.0],["2018-04-20",39.6,39.66,37.56,37.92,208233.0],["2018-04-23",28.8,30.42,22.92,24.9,1466017.0],["2018-04-24",24.78,25.92,23.64,24.0,575000.0],["2018-04-25",24.06,24.48,23.34,23.4,392333.0],["2018-04-26",23.7,24.0,23.04,23.1,315800.0],["2018-04-27",22.8,23.04,22.14,22.44,312283.0],["2018-04-30",22.08,22.86,20.28,21.42,475217.0],["2018-05-01",21.42,22.86,21.18,22.56,257433.0],["2018-05-02",22.56,23.82,22.56,23.46,212183.0],["2018-05-03",23.28,23.64,21.06,22.14,242150.0],["2018-05-04",21.96,23.34,21.9,22.86,151617.0],["2018-05-07",22.92,23.76,22.5,22.56,200050.0],["2018-05-08",22.56,22.8,21.66,22.32,231750.0],["2018-05-09",22.56,23.16,22.26,22.98,183733.0],["2018-05-10",22.5,24.0,21.06,22.44,363483.0],["2018-05-11",22.38,22.5,21.12,21.3,268917.0],["2018-05-14",21.54,21.72,21.12,21.12,154133.0],["2018-05-15",21.12,21.12,18.9,20.34,368317.0],["2018-05-16",20.22,20.7,19.38,20.28,221883.0],["2018-05-17",21.3,22.86,21.24,21.54,448433.0],["2018-05-18",21.6,21.66,20.76,21.0,202000.0],["2018-05-21",21.06,21.6,20.7,21.06,195967.0],["2018-05-22",21.06,21.18,20.1,20.1,221400.0],["2018-05-23",20.1,20.16,19.56,19.74,147950.0],["2018-05-24",19.56,19.56,19.02,19.2,156717.0],["2018-05-25",18.96,19.26,18.42,19.14,225000.0],["2018-05-29",18.84,19.2,18.42,18.54,193633.0],["2018-05-30",18.72,19.32,18.6,19.2,129400.0],["2018-05-31",19.14,19.38,18.66,18.78,122217.0],["2018-06-01",18.96,19.14,18.48,18.6,88783.0],["2018-06-04",18.72,18.9,18.3,18.84,179417.0],["2018-06-05",18.9,20.16,18.84,19.98,175833.0],["2018-06-06",19.86,20.4,19.86,20.16,122100.0],["2018-06-07",20.16,21.0,19.92,20.4,143000.0],["2018-06-08",20.46,20.76,20.16,20.7,99033.0],["2018-06-11",20.52,21.06,20.52,20.82,102350.0],["2018-06-12",21.0,22.08,20.94,21.42,177667.0],["2018-06-13",21.48,21.54,20.4,20.52,98200.0],["2018-06-14",20.58,20.7,19.86,20.22,144233.0],["2018-06-15",20.1,20.76,19.68,20.76,370567.0],["2018-06-18",20.52,20.64,19.98,20.04,159950.0],["2018-06-19",19.8,19.92,19.14,19.68,109933.0],["2018-06-20",19.92,20.52,19.38,20.46,91233.0],["2018-06-21",20.4,20.58,19.44,19.62,88833.0],["2018-06-22",19.92,20.16,19.62,19.74,110533.0],["2018-06-25",19.74,20.04,19.44,19.86,90217.0],["2018-06-26",19.86,19.98,19.56,19.68,123983.0],["2018-06-27",19.8,20.1,19.2,19.26,85567.0],["2018-06-28",19.2,19.44,18.18,19.38,142433.0],["2018-06-29",19.38,19.62,18.78,19.38,171133.0],["2018-07-02",19.14,19.26,18.72,19.2,77217.0],["2018-07-03",19.38,19.74,18.78,18.78,43033.0],["2018-07-05",18.96,19.2,17.4,18.42,218283.0],["2018-07-06",18.42,19.14,18.24,19.08,69700.0],["2018-07-09",19.08,19.38,18.9,19.26,93083.0],["2018-07-10",19.26,19.62,18.6,18.78,83067.0],["2018-07-11",18.6,18.84,18.18,18.36,76367.0],["2018-07-12",18.6,18.6,17.7,18.24,82250.0],["2018-07-13",18.24,18.66,17.88,18.06,64100.0],["2018-07-16",18.0,18.06,17.28,17.4,91217.0],["2018-07-17",17.4,17.7,17.28,17.58,55100.0],["2018-07-18",17.58,18.0,16.86,18.0,85517.0],["2018-07-19",17.94,18.18,17.4,18.18,60250.0],["2018-07-20",18.18,18.3,17.94,18.06,33733.0],["2018-07-23",18.06,18.36,17.64,18.3,51217.0],["2018-07-24",18.48,18.66,18.0,18.42,104550.0],["2018-07-25",18.48,18.72,18.0,18.66,108617.0],["2018-07-26",18.6,18.96,18.3,18.42,72200.0],["2018-07-27",18.42,18.78,18.0,18.3,60900.0],["2018-07-30",18.36,18.84,18.36,18.48,36333.0],["2018-07-31",18.48,18.78,18.24,18.6,49900.0],["2018-08-01",18.48,18.72,18.06,18.12,45517.0],["2018-08-02",18.0,18.48,17.58,18.06,105500.0],["2018-08-03",18.12,18.9,18.12,18.48,61567.0],["2018-08-06",18.42,18.48,18.0,18.12,50633.0],["2018-08-07",18.36,18.36,17.34,17.46,86317.0],["2018-08-08",14.1,15.78,12.48,13.02,577533.0],["2018-08-09",12.96,13.5,12.84,13.38,181850.0],["2018-08-10",13.5,13.62,12.78,13.56,186850.0],["2018-08-13",13.62,13.62,12.06,12.42,304333.0],["2018-08-14",12.42,13.14,12.42,12.72,115267.0],["2018-08-15",12.9,13.26,12.36,12.6,129117.0],["2018-08-16",12.6,12.66,12.06,12.06,156717.0],["2018-08-17",12.18,12.66,11.64,12.6,224300.0],["2018-08-20",12.72,13.02,12.42,12.72,129000.0],["2018-08-21",12.78,13.26,12.72,12.72,133200.0],["2018-08-22",12.78,13.8,12.48,13.68,224367.0],["2018-08-23",13.74,14.7,13.08,13.2,216717.0],["2018-08-24",13.2,13.56,12.78,12.9,111950.0],["2018-08-27",12.9,13.08,12.24,12.3,115533.0],["2018-08-28",12.3,12.78,12.3,12.66,74200.0],["2018-08-29",12.6,13.5,12.3,13.44,76600.0],["2018-08-30",13.74,14.46,13.44,14.4,132000.0],["2018-08-31",14.28,15.0,13.92,14.94,151883.0],["2018-09-04",14.88,14.88,14.4,14.64,149517.0],["2018-09-05",14.46,14.52,13.92,13.92,96733.0],["2018-09-06",13.98,14.04,12.72,12.9,142300.0],["2018-09-07",12.84,13.56,12.54,13.5,183300.0],["2018-09-10",13.44,13.56,13.08,13.44,94033.0],["2018-09-11",13.38,13.98,12.96,13.8,118433.0],["2018-09-12",13.86,13.86,13.2,13.32,99600.0],["2018-09-13",13.32,13.44,12.54,12.84,140500.0],["2018-09-14",12.72,13.08,12.6,12.96,96283.0],["2018-09-17",12.9,12.9,12.48,12.48,67050.0],["2018-09-18",12.54,12.96,12.48,12.9,66517.0],["2018-09-19",12.9,14.4,12.84,14.22,153000.0],["2018-09-20",14.28,14.76,13.62,14.7,132650.0],["2018-09-21",14.7,15.78,14.64,15.42,434467.0],["2018-09-24",15.42,15.54,14.1,14.4,160467.0],["2018-09-25",14.4,14.58,13.92,14.4,88117.0],["2018-09-26",14.7,15.6,14.28,14.64,177667.0],["2018-09-27",14.64,14.82,14.16,14.34,87150.0],["2018-09-28",14.22,14.82,14.16,14.4,56867.0],["2018-10-01",14.58,15.24,14.34,15.0,128283.0],["2018-10-02",14.88,15.24,14.4,14.4,106400.0],["2018-10-03",14.46,14.76,14.22,14.64,64950.0],["2018-10-04",14.58,14.76,13.98,14.1,94933.0],["2018-10-05",14.1,14.22,13.56,13.62,89183.0],["2018-10-08",13.5,14.04,13.32,13.62,78650.0],["2018-10-09",13.44,14.28,13.44,13.68,107217.0],["2018-10-10",13.5,14.16,12.78,12.96,169617.0],["2018-10-11",12.78,13.62,12.54,13.08,109367.0],["2018-10-12",13.38,13.38,12.84,13.26,70583.0],["2018-10-15",13.32,13.44,12.96,13.2,81233.0],["2018-10-16",13.26,13.74,13.08,13.62,37967.0],["2018-10-17",13.62,13.62,12.96,13.14,88967.0],["2018-10-18",13.08,13.14,12.48,12.6,118933.0],["2018-10-19",12.54,12.84,11.64,11.88,178317.0],["2018-10-22",11.88,12.06,11.34,11.82,113550.0],["2018-10-23",11.52,11.7,10.98,11.22,167583.0],["2018-10-24",11.22,11.52,10.68,10.86,180167.0],["2018-10-25",11.1,11.28,10.8,11.04,86967.0],["2018-10-26",10.8,11.16,10.2,10.98,138183.0],["2018-10-29",11.1,11.4,10.44,10.8,101650.0],["2018-10-30",10.68,11.28,10.44,11.28,61717.0],["2018-10-31",11.46,11.46,10.44,10.86,160883.0],["2018-11-01",10.86,11.7,10.86,11.52,115717.0],["2018-11-02",11.46,11.82,11.16,11.7,77383.0],["2018-11-05",11.7,11.82,11.1,11.46,146583.0],["2018-11-06",11.34,11.58,11.1,11.22,68767.0],["2018-11-07",11.82,15.0,11.76,14.58,343117.0],["2018-11-08",12.78,12.78,10.68,10.92,591317.0],["2018-11-09",10.98,11.22,9.66,10.56,406683.0],["2018-11-12",10.62,10.74,10.26,10.44,308167.0],["2018-11-13",10.44,10.5,9.06,9.06,1809150.0],["2018-11-14",9.24,10.32,9.18,9.9,325217.0],["2018-11-15",10.14,10.26,9.9,10.14,113017.0],["2018-11-16",10.26,10.26,9.6,9.96,93850.0],["2018-11-19",10.02,10.2,9.3,9.48,106283.0],["2018-11-20",9.36,9.54,8.64,8.94,135467.0],["2018-11-21",9.0,9.36,8.94,9.12,78683.0],["2018-11-23",8.82,9.12,8.52,8.58,62700.0],["2018-11-26",8.76,9.0,8.34,8.58,75250.0],["2018-11-27",8.46,8.64,8.16,8.28,103100.0],["2018-11-28",8.34,8.7,7.92,8.52,101600.0],["2018-11-29",8.58,8.82,8.34,8.46,54250.0],["2018-11-30",8.4,8.46,8.04,8.34,120067.0],["2018-12-03",8.58,8.76,7.98,8.1,130550.0],["2018-12-04",8.1,8.4,7.86,7.92,144600.0],["2018-12-06",7.68,8.4,7.44,8.16,370450.0],["2018-12-07",8.4,8.76,8.04,8.04,218100.0],["2018-12-10",8.1,8.34,7.2,7.32,154683.0],["2018-12-11",7.56,7.8,7.14,7.44,217100.0],["2018-12-12",7.38,7.92,7.38,7.62,207583.0],["2018-12-13",7.68,7.74,7.26,7.44,116017.0],["2018-12-14",7.32,7.38,6.9,6.9,285567.0],["2018-12-17",6.84,7.14,6.84,6.96,201350.0],["2018-12-18",6.78,7.02,6.66,6.9,157683.0],["2018-12-19",6.84,7.38,6.78,6.96,155367.0],["2018-12-20",6.84,7.08,6.6,6.96,147050.0],["2018-12-21",6.72,7.02,6.3,6.42,125867.0],["2018-12-24",6.24,6.6,5.7,6.06,112267.0],["2018-12-26",6.18,7.38,6.12,7.08,163550.0],["2018-12-27",7.08,7.2,6.48,6.72,135850.0],["2018-12-28",6.66,6.78,6.18,6.36,144483.0],["2018-12-31",6.48,6.72,6.12,6.54,98850.0],["2019-01-02",6.42,6.78,6.3,6.3,57550.0],["2019-01-03",6.24,6.54,6.24,6.36,79850.0],["2019-01-04",6.48,7.38,6.48,6.78,178600.0],["2019-01-07",7.02,8.04,6.96,7.98,139500.0],["2019-01-08",8.04,9.12,7.98,8.46,243150.0],["2019-01-09",8.64,8.76,8.28,8.58,150517.0],["2019-01-10",8.46,8.58,8.16,8.46,55883.0],["2019-01-11",17.16,17.4,15.12,16.56,3735433.0],["2019-01-14",16.14,16.8,15.18,15.24,661033.0],["2019-01-15",15.3,15.36,14.1,14.64,337117.0],["2019-01-16",14.64,15.06,14.52,14.7,141683.0],["2019-01-17",14.4,15.36,14.22,15.0,165533.0],["2019-01-18",15.06,15.18,14.88,15.0,132250.0],["2019-01-22",14.76,15.06,14.76,14.94,122983.0],["2019-01-23",14.94,15.06,14.64,14.94,139283.0],["2019-01-24",15.0,15.96,14.88,14.88,265367.0],["2019-01-25",15.3,15.48,14.76,15.18,133267.0],["2019-01-28",15.0,15.42,14.88,14.94,111017.0],["2019-01-29",15.06,15.48,14.94,15.18,95300.0],["2019-01-30",15.3,15.42,14.88,15.06,92883.0],["2019-01-31",15.0,15.78,14.82,15.36,196633.0],["2019-02-01",15.42,16.02,15.42,15.78,87700.0],["2019-02-04",15.78,16.2,15.66,15.9,89600.0],["2019-02-05",15.9,16.56,15.9,16.44,119617.0],["2019-02-06",16.14,16.56,16.08,16.32,95983.0],["2019-02-07",16.14,16.44,15.66,15.84,115300.0],["2019-02-08",15.78,16.02,15.24,15.72,96017.0],["2019-02-11",15.48,16.02,15.24,15.84,84050.0],["2019-02-12",15.72,17.34,15.72,17.22,206883.0],["2019-02-13",17.34,17.7,16.86,17.1,139717.0],["2019-02-14",17.16,17.52,16.92,16.98,228667.0],["2019-02-15",17.28,18.18,16.92,17.88,135233.0],["2019-02-19",17.88,18.84,17.88,18.36,105250.0],["2019-02-20",18.48,18.9,18.0,18.42,99800.0],["2019-02-21",18.24,18.6,17.94,18.36,85667.0],["2019-02-22",18.36,18.66,18.0,18.42,114017.0],["2019-02-25",18.78,19.38,18.54,18.9,110417.0],["2019-02-26",18.84,19.08,18.66,18.72,57100.0],["2019-02-27",18.72,19.08,18.3,18.72,128650.0],["2019-02-28",18.78,19.5,18.48,19.2,133000.0],["2019-03-01",19.38,20.76,19.26,20.64,200583.0],["2019-03-04",20.82,20.88,19.2,19.32,177650.0],["2019-03-05",19.32,19.38,18.78,19.02,76250.0],["2019-03-06",19.32,19.32,17.94,18.12,140633.0],["2019-03-07",17.4,19.56,15.72,18.72,244583.0],["2019-03-08",18.12,18.54,17.58,18.18,73267.0],["2019-03-11",18.24,18.66,17.88,18.12,83983.0],["2019-03-12",18.3,18.54,18.12,18.12,62567.0],["2019-03-13",18.24,18.78,18.18,18.6,131450.0],["2019-03-14",18.6,18.9,18.48,18.78,98067.0],["2019-03-15",18.78,19.38,18.72,19.38,111100.0],["2019-03-18",19.38,20.16,19.38,20.1,75267.0],["2019-03-19",20.22,20.52,19.44,19.68,67333.0],["2019-03-20",19.68,20.28,19.44,19.98,78000.0],["2019-03-21",19.86,20.1,19.32,19.44,80633.0],["2019-03-22",19.2,19.26,18.48,18.9,76150.0],["2019-03-25",18.66,19.08,18.3,18.9,57983.0],["2019-03-26",19.02,19.38,18.54,18.66,40283.0],["2019-03-27",18.6,19.38,18.42,19.02,49750.0],["2019-03-28",19.02,19.5,18.78,19.5,26650.0],["2019-03-29",19.68,19.98,18.66,19.44,89983.0],["2019-04-01",19.44,20.04,19.14,19.8,41900.0],["2019-04-02",19.74,20.16,19.62,19.92,34067.0],["2019-04-03",20.16,20.28,19.56,19.74,36283.0],["2019-04-04",19.68,20.16,19.38,19.98,32400.0],["2019-04-05",20.16,20.82,19.8,19.92,94750.0],["2019-04-08",19.8,20.1,19.56,19.86,48967.0],["2019-04-09",19.74,19.86,19.5,19.56,34817.0],["2019-04-10",19.68,19.86,18.72,19.14,81817.0],["2019-04-11",19.14,19.32,18.66,18.9,59317.0],["2019-04-12",18.72,19.26,18.6,18.9,46917.0],["2019-04-15",18.96,19.2,18.66,19.08,53583.0],["2019-04-16",19.2,20.04,19.02,19.62,59483.0],["2019-04-17",19.8,19.92,19.62,19.8,27200.0],["2019-04-18",19.68,20.58,19.68,19.86,48933.0],["2019-04-22",19.92,20.76,19.68,20.7,52167.0],["2019-04-23",20.64,21.84,20.46,21.6,121633.0],["2019-04-24",21.6,21.9,21.06,21.3,79700.0],["2019-04-25",21.06,21.06,19.62,19.98,87167.0],["2019-04-26",19.98,19.98,19.56,19.8,42017.0],["2019-04-29",19.8,21.18,19.8,21.0,59350.0],["2019-04-30",21.12,21.42,20.52,21.42,105933.0],["2019-05-01",21.72,22.08,21.06,21.24,154667.0],["2019-05-02",21.36,21.36,20.34,20.88,102300.0],["2019-05-03",21.12,21.84,20.88,21.18,93983.0],["2019-05-06",21.0,21.12,20.58,20.94,45300.0],["2019-05-07",20.34,20.7,20.04,20.52,84900.0],["2019-05-08",20.52,20.82,20.34,20.64,51917.0],["2019-05-09",20.16,21.24,19.8,19.98,124633.0],["2019-05-10",20.1,20.34,19.44,19.92,134200.0],["2019-05-13",19.44,20.58,19.44,20.28,147133.0],["2019-05-14",20.34,21.9,20.28,21.0,138583.0],["2019-05-15",20.64,21.36,20.46,20.52,52533.0],["2019-05-16",20.64,21.12,20.16,20.4,72350.0],["2019-05-17",20.16,20.46,19.86,19.92,53500.0],["2019-05-20",19.74,19.98,19.26,19.86,41000.0],["2019-05-21",20.04,20.4,19.68,19.86,21850.0],["2019-05-22",19.68,19.86,19.32,19.32,29383.0],["2019-05-23",19.14,19.2,18.0,18.18,71550.0],["2019-05-24",18.36,18.78,18.12,18.24,42167.0],["2019-05-28",18.6,20.04,18.24,18.54,99250.0],["2019-05-29",18.24,18.36,18.06,18.3,60933.0],["2019-05-30",18.3,18.78,18.24,18.48,37733.0],["2019-05-31",18.18,18.54,18.18,18.24,48617.0],["2019-06-03",18.36,19.74,18.3,19.5,86233.0],["2019-06-04",20.04,21.36,19.98,20.76,167267.0],["2019-06-05",20.76,21.0,20.22,20.4,87233.0],["2019-06-06",20.34,20.82,20.04,20.76,70300.0],["2019-06-07",20.94,21.9,20.46,21.54,140233.0],["2019-06-10",21.78,22.86,21.6,21.78,142583.0],["2019-06-11",22.02,22.68,21.84,22.62,67283.0],["2019-06-12",22.5,23.16,22.38,23.16,76567.0],["2019-06-13",23.28,24.06,22.32,22.44,80650.0],["2019-06-14",22.38,22.62,21.84,21.9,49483.0],["2019-06-17",22.26,22.68,21.96,22.5,35633.0],["2019-06-18",22.56,22.92,21.84,21.9,32817.0],["2019-06-19",21.78,22.26,21.36,22.08,37767.0],["2019-06-20",22.44,22.56,21.72,21.96,39400.0],["2019-06-21",21.78,22.2,20.58,20.76,83967.0],["2019-06-24",20.52,21.0,20.16,20.34,50333.0],["2019-06-25",20.34,20.7,18.78,18.96,81783.0],["2019-06-26",18.96,19.56,18.84,19.02,110517.0],["2019-06-27",18.96,19.44,18.78,19.14,66767.0],["2019-06-28",19.14,20.1,19.14,19.86,111467.0],["2019-07-01",20.1,20.46,19.44,20.04,78617.0],["2019-07-02",19.86,19.98,19.02,19.2,70733.0],["2019-07-03",19.38,20.1,19.08,19.74,31300.0],["2019-07-05",19.56,19.62,19.08,19.08,39183.0],["2019-07-08",18.9,19.26,18.6,18.9,61233.0],["2019-07-09",18.78,18.84,18.54,18.6,30233.0],["2019-07-10",18.84,19.26,18.78,18.9,39633.0],["2019-07-11",18.84,19.32,18.54,19.2,64833.0],["2019-07-12",19.2,19.8,19.08,19.26,33817.0],["2019-07-15",19.32,19.38,18.3,18.36,83417.0],["2019-07-16",18.36,18.72,18.12,18.18,195217.0],["2019-07-17",18.18,18.3,17.04,17.22,74817.0],["2019-07-18",17.22,18.06,16.86,17.76,60267.0],["2019-07-19",17.7,17.88,17.46,17.82,39333.0],["2019-07-22",17.76,18.18,17.52,17.82,86067.0],["2019-07-23",17.7,17.94,17.46,17.52,48000.0],["2019-07-24",17.28,17.82,17.28,17.82,80867.0],["2019-07-25",17.76,18.06,17.34,18.06,67283.0],["2019-07-26",18.06,19.02,18.06,19.02,84800.0],["2019-07-29",19.08,19.08,18.3,18.78,78100.0],["2019-07-30",18.54,19.44,18.42,19.02,85400.0],["2019-07-31",18.96,19.5,18.36,18.42,91083.0],["2019-08-01",18.3,19.08,17.7,17.82,98050.0],["2019-08-02",17.82,18.06,17.46,17.76,55583.0],["2019-08-05",17.34,17.4,16.8,17.22,51867.0],["2019-08-06",17.22,17.4,16.8,17.28,38983.0],["2019-08-07",16.86,17.64,16.68,17.46,43717.0],["2019-08-08",16.02,16.26,11.82,12.36,367283.0],["2019-08-09",12.48,12.66,11.88,11.94,100083.0],["2019-08-12",11.76,11.94,11.16,11.64,95667.0],["2019-08-13",11.64,12.66,11.58,12.24,65317.0],["2019-08-14",12.24,12.24,11.4,11.58,93467.0],["2019-08-15",11.4,11.88,11.28,11.58,67500.0],["2019-08-16",11.64,12.3,11.64,12.18,85483.0],["2019-08-19",12.18,12.9,11.28,12.84,51483.0],["2019-08-20",12.72,12.84,12.18,12.36,38333.0],["2019-08-21",12.54,12.78,12.48,12.72,118933.0],["2019-08-22",12.78,13.08,12.0,12.18,51317.0],["2019-08-23",12.0,12.3,11.76,12.0,47450.0],["2019-08-26",12.0,12.36,11.94,12.18,58167.0],["2019-08-27",12.18,12.24,11.64,11.94,94467.0],["2019-08-28",11.88,12.66,11.88,12.6,52767.0],["2019-08-29",12.84,13.5,12.66,13.32,62100.0],["2019-08-30",13.38,13.38,12.42,12.54,42400.0],["2019-09-03",12.36,12.54,11.82,12.0,62833.0],["2019-09-04",12.0,12.54,12.0,12.48,22183.0],["2019-09-05",12.84,12.96,12.3,12.66,53167.0],["2019-09-06",12.66,12.84,12.42,12.78,35083.0],["2019-09-09",12.96,13.86,12.9,13.56,113850.0],["2019-09-10",13.32,14.04,13.26,13.98,81317.0],["2019-09-11",14.16,14.76,13.74,14.7,108500.0],["2019-09-12",14.7,15.18,14.22,14.94,151700.0],["2019-09-13",15.48,15.66,14.82,14.82,79500.0],["2019-09-16",15.3,15.84,15.06,15.48,100450.0],["2019-09-17",15.78,15.78,14.64,14.7,69900.0],["2019-09-18",14.64,14.7,13.44,13.5,77233.0],["2019-09-19",13.5,14.04,13.14,13.32,75333.0],["2019-09-20",13.44,13.86,13.14,13.2,70183.0],["2019-09-23",13.08,13.56,12.9,13.26,67867.0],["2019-09-24",13.2,13.38,12.36,12.42,57867.0],["2019-09-25",12.3,13.14,12.18,12.96,49150.0],["2019-09-26",12.84,12.84,12.42,12.66,30283.0],["2019-09-27",12.6,13.26,12.6,13.2,60050.0],["2019-09-30",13.14,13.62,12.78,13.2,62550.0],["2019-10-01",13.32,13.92,12.6,12.78,47283.0],["2019-10-02",12.72,12.9,12.3,12.72,45783.0],["2019-10-03",12.6,12.9,11.94,12.54,82067.0],["2019-10-04",12.54,12.66,12.06,12.54,43500.0],["2019-10-07",12.54,12.6,12.12,12.42,33633.0],["2019-10-08",12.18,12.3,11.82,12.06,40783.0],["2019-10-09",12.0,12.24,11.34,11.76,98450.0],["2019-10-10",11.7,12.0,11.64,11.88,35267.0],["2019-10-11",12.18,12.6,12.12,12.54,25800.0],["2019-10-14",12.48,12.54,12.12,12.48,22283.0],["2019-10-15",12.66,12.66,11.34,11.82,126167.0],["2019-10-16",11.76,12.18,11.52,11.52,38600.0],["2019-10-17",11.52,11.64,10.98,11.46,97117.0],["2019-10-18",11.4,11.76,11.1,11.16,112933.0],["2019-10-21",11.34,12.12,11.16,11.88,40233.0],["2019-10-22",11.82,12.18,11.46,12.12,42050.0],["2019-10-23",12.0,13.14,12.0,12.96,47950.0],["2019-10-24",12.96,12.96,12.36,12.6,32100.0],["2019-10-25",12.54,13.02,12.24,12.78,20617.0],["2019-10-28",12.96,13.26,12.06,12.12,73883.0],["2019-10-29",11.94,12.48,11.82,12.18,34950.0],["2019-10-30",12.18,12.24,11.34,11.7,97567.0],["2019-10-31",11.7,11.76,11.22,11.46,43583.0],["2019-11-01",11.52,12.48,11.52,12.3,36733.0],["2019-11-04",12.42,13.02,12.42,12.84,27100.0],["2019-11-05",13.14,13.38,12.78,12.96,38717.0],["2019-11-06",13.02,13.02,12.3,12.36,23650.0],["2019-11-07",12.6,12.78,11.94,12.06,43433.0],["2019-11-08",12.06,12.18,11.7,11.82,72400.0],["2019-11-11",11.7,11.76,11.1,11.1,134867.0],["2019-11-12",10.8,12.36,10.26,11.46,157583.0],["2019-11-13",11.7,11.7,10.8,10.98,52717.0],["2019-11-14",10.86,11.22,10.86,11.04,31400.0],["2019-11-15",11.1,11.46,10.86,11.34,47167.0],["2019-11-18",11.16,11.28,10.14,10.38,70800.0],["2019-11-19",10.44,10.44,9.72,9.96,38817.0],["2019-11-20",9.9,10.32,9.84,9.84,50333.0],["2019-11-21",9.78,10.14,9.54,9.66,50783.0],["2019-11-22",9.9,10.26,9.78,9.96,38217.0],["2019-11-25",10.2,10.98,10.02,10.86,44367.0],["2019-11-26",10.74,10.98,10.62,10.86,58133.0],["2019-11-27",10.86,10.92,10.56,10.8,25867.0],["2019-11-29",10.8,10.8,10.38,10.62,15100.0],["2019-12-02",10.8,10.92,9.9,9.96,36283.0],["2019-12-03",9.9,10.08,9.66,9.84,48633.0],["2019-12-04",10.02,10.56,9.9,10.2,64683.0],["2019-12-05",10.26,10.44,10.14,10.26,53283.0],["2019-12-06",10.5,11.22,10.38,11.1,116933.0],["2019-12-09",10.98,11.22,10.98,10.98,23800.0],["2019-12-10",10.86,10.86,10.44,10.5,65617.0],["2019-12-11",10.56,10.62,10.02,10.26,50933.0],["2019-12-12",10.44,10.86,10.32,10.74,123950.0],["2019-12-13",10.92,11.04,10.38,10.74,67783.0],["2019-12-16",10.86,11.46,10.68,11.28,86350.0],["2019-12-17",11.1,11.52,10.86,11.46,95483.0],["2019-12-18",11.46,11.88,11.4,11.7,77050.0],["2019-12-19",11.52,12.12,11.52,11.94,93083.0],["2019-12-20",12.0,12.0,11.4,11.58,58617.0],["2019-12-23",11.7,12.78,11.52,12.36,102667.0],["2019-12-24",12.24,12.48,12.18,12.48,19117.0],["2019-12-26",12.48,12.54,12.06,12.3,38183.0],["2019-12-27",12.24,12.66,12.12,12.18,50167.0],["2019-12-30",12.18,12.78,11.88,12.06,100033.0],["2019-12-31",11.88,12.18,11.22,12.0,156583.0],["2020-01-02",12.24,12.24,11.76,12.06,28850.0],["2020-01-03",11.88,12.78,11.88,12.48,77967.0],["2020-01-06",12.48,12.66,11.04,11.16,117733.0],["2020-01-07",11.28,11.7,11.16,11.34,36867.0],["2020-01-08",11.04,11.34,10.5,10.56,95817.0],["2020-01-09",10.8,10.8,9.96,10.14,90100.0],["2020-01-10",10.2,10.56,9.78,10.32,95883.0],["2020-01-13",10.56,10.68,10.08,10.08,70117.0],["2020-01-14",10.08,10.86,10.08,10.56,60900.0],["2020-01-15",10.56,10.92,10.38,10.86,56883.0],["2020-01-16",10.92,11.22,10.8,11.1,37950.0],["2020-01-17",11.22,11.28,10.8,10.92,35800.0],["2020-01-21",10.92,10.92,10.56,10.62,48033.0],["2020-01-22",10.62,10.68,10.2,10.32,47833.0],["2020-01-23",10.26,10.32,9.9,10.14,60067.0],["2020-01-24",10.14,10.26,9.66,9.84,57817.0],["2020-01-27",9.66,9.9,9.3,9.72,91833.0],["2020-01-28",9.72,10.38,9.72,10.32,86283.0],["2020-01-29",10.38,10.68,9.78,10.02,49483.0],["2020-01-30",9.78,10.14,9.78,10.08,48283.0],["2020-01-31",10.02,10.32,9.9,10.2,63967.0],["2020-02-03",10.26,10.32,9.9,10.2,80783.0],["2020-02-04",10.38,10.62,10.26,10.56,37483.0],["2020-02-05",10.74,11.46,10.62,11.34,110383.0],["2020-02-06",11.34,11.34,11.04,11.22,48167.0],["2020-02-07",11.04,11.4,10.68,11.28,70400.0],["2020-02-10",11.16,11.22,10.74,10.92,72233.0],["2020-02-11",11.1,11.46,10.92,11.22,57683.0],["2020-02-12",11.4,11.82,11.28,11.4,115400.0],["2020-02-13",11.28,11.46,10.98,11.04,51167.0],["2020-02-14",11.04,11.16,10.86,11.04,20600.0],["2020-02-18",10.74,10.98,10.62,10.86,82933.0],["2020-02-19",10.86,11.1,10.56,10.92,50100.0],["2020-02-20",10.8,11.34,10.8,11.16,37167.0],["2020-02-21",11.1,11.1,10.56,10.62,38517.0],["2020-02-24",10.38,10.62,10.08,10.56,74750.0],["2020-02-25",10.56,10.56,9.72,9.84,100783.0],["2020-02-26",9.84,10.26,9.72,10.02,112867.0],["2020-02-27",9.66,9.96,9.36,9.42,137100.0],["2020-02-28",9.3,9.6,9.12,9.48,88450.0],["2020-03-02",9.54,9.72,9.06,9.24,130967.0],["2020-03-03",9.18,9.48,8.7,8.82,154450.0],["2020-03-04",8.94,8.94,8.22,8.4,119883.0],["2020-03-05",8.28,8.4,7.5,7.68,181633.0],["2020-03-06",7.68,9.24,7.62,7.86,151733.0],["2020-03-09",6.12,6.6,5.94,6.0,151050.0],["2020-03-10",6.48,6.66,5.88,6.42,112017.0],["2020-03-11",6.12,6.78,5.4,5.94,276617.0],["2020-03-12",5.52,5.94,5.04,5.16,201867.0],["2020-03-13",5.4,6.6,5.4,6.6,98867.0],["2020-03-16",6.12,6.18,4.2,4.32,210317.0],["2020-03-17",4.5,5.88,4.5,5.04,200033.0],["2020-03-18",4.68,4.68,4.2,4.2,151567.0],["2020-03-19",4.44,5.1,4.32,4.8,91183.0],["2020-03-20",4.92,5.46,4.68,5.46,74833.0],["2020-03-23",5.82,5.82,4.74,5.46,48683.0],["2020-03-24",5.58,6.3,5.4,6.3,59933.0],["2020-03-25",6.3,6.54,5.52,6.36,63733.0],["2020-03-26",6.18,6.42,5.58,5.76,102967.0],["2020-03-27",5.16,5.58,5.16,5.22,64767.0],["2020-03-30",5.34,5.34,4.86,5.34,28600.0],["2020-03-31",5.22,5.64,4.98,5.34,43333.0],["2020-04-01",5.16,5.16,4.8,4.8,28467.0],["2020-04-02",5.22,5.4,4.8,5.1,38350.0],["2020-04-03",5.22,5.22,4.56,4.8,49267.0],["2020-04-06",5.1,5.88,4.98,5.88,68933.0],["2020-04-07",5.88,5.94,4.98,5.22,63933.0],["2020-04-08",5.46,5.82,4.98,5.82,51650.0],["2020-04-09",5.94,6.0,5.4,5.64,59450.0],["2020-04-13",5.94,5.94,5.16,5.4,48450.0],["2020-04-14",5.58,5.88,4.98,5.82,68033.0],["2020-04-15",5.4,5.76,4.92,5.64,43600.0],["2020-04-16",5.76,5.76,5.22,5.34,39450.0],["2020-04-17",5.4,5.52,5.16,5.28,46150.0],["2020-04-20",5.22,5.52,4.74,4.8,60250.0],["2020-04-21",4.62,5.1,4.56,4.68,39533.0],["2020-04-22",5.04,5.04,4.68,4.86,35500.0],["2020-04-23",5.1,5.1,4.74,4.92,41833.0],["2020-04-24",5.22,5.28,4.74,4.8,49833.0],["2020-04-27",4.92,5.1,4.8,5.04,52650.0],["2020-04-28",5.22,5.64,5.1,5.34,41633.0],["2020-04-29",5.58,6.18,5.4,5.7,87000.0],["2020-04-30",5.7,6.0,5.34,5.4,51667.0],["2020-05-01",5.52,5.52,4.92,5.04,115333.0],["2020-05-04",5.04,5.4,4.92,5.34,30817.0],["2020-05-05",5.46,5.7,5.1,5.16,30717.0],["2020-05-06",5.22,5.4,4.86,4.86,37567.0],["2020-05-07",4.98,5.28,4.74,4.86,27533.0],["2020-05-08",4.98,5.34,4.92,4.98,68883.0],["2020-05-11",4.98,5.4,4.86,4.86,59800.0],["2020-05-12",5.04,5.16,4.68,4.74,70667.0],["2020-05-13",4.8,4.8,3.96,4.14,161250.0],["2020-05-14",4.2,4.5,4.02,4.38,49267.0],["2020-05-15",4.56,4.98,4.2,4.92,124583.0],["2020-05-18",5.1,5.64,4.98,5.52,112417.0],["2020-05-19",6.3,7.92,5.7,6.0,627817.0],["2020-05-20",6.24,6.24,5.52,5.82,211767.0],["2020-05-21",5.7,6.06,5.7,6.0,72700.0],["2020-05-22",5.88,6.0,5.64,5.94,69800.0],["2020-05-26",5.88,6.3,5.7,6.12,60483.0],["2020-05-27",6.06,6.3,6.06,6.3,52650.0],["2020-05-28",6.3,6.78,5.7,5.94,116600.0],["2020-05-29",5.94,6.0,5.76,5.88,30500.0],["2020-06-01",5.88,6.54,5.88,6.36,139150.0],["2020-06-02",6.36,6.48,6.0,6.12,39983.0],["2020-06-03",6.36,6.42,6.06,6.24,62600.0],["2020-06-04",6.18,6.6,6.12,6.3,49200.0],["2020-06-05",6.48,6.9,6.36,6.78,108833.0],["2020-06-08",7.56,9.42,7.44,9.24,388567.0],["2020-06-09",8.82,8.88,7.86,8.1,119300.0],["2020-06-10",8.46,8.46,6.84,7.14,103200.0],["2020-06-11",6.96,7.08,6.36,6.48,105950.0],["2020-06-12",6.66,7.02,6.3,6.48,65267.0],["2020-06-15",6.12,6.3,5.82,6.12,164067.0],["2020-06-16",6.6,6.84,6.24,6.48,81083.0],["2020-06-17",6.42,6.66,6.0,6.12,62167.0],["2020-06-18",6.0,6.18,5.82,5.88,61033.0],["2020-06-19",6.0,6.18,5.58,5.88,177983.0],["2020-06-22",5.94,6.0,5.4,5.82,172400.0],["2020-06-23",5.94,6.0,5.7,5.88,209767.0],["2020-06-24",5.82,5.94,5.4,5.76,158733.0],["2020-06-25",5.94,5.94,5.46,5.52,115283.0],["2020-06-26",5.64,6.36,5.64,6.12,895167.0],["2020-06-29",6.18,8.28,6.12,7.62,347917.0],["2020-06-30",7.8,8.04,7.02,7.2,139283.0],["2020-07-01",7.14,7.74,7.08,7.38,76500.0],["2020-07-02",7.38,7.92,7.14,7.68,77367.0],["2020-07-06",7.8,8.4,7.56,8.22,67550.0],["2020-07-07",8.28,8.34,7.8,8.1,54433.0],["2020-07-08",8.16,8.28,7.44,7.68,52067.0],["2020-07-09",7.74,8.28,7.62,7.68,33867.0],["2020-07-10",7.74,8.46,7.62,8.16,62283.0],["2020-07-13",8.16,8.4,7.62,7.86,63667.0],["2020-07-14",7.56,8.7,7.56,8.52,50767.0],["2020-07-15",8.64,8.76,8.04,8.16,32083.0],["2020-07-16",8.22,9.0,8.1,8.88,63150.0],["2020-07-17",8.34,8.82,8.34,8.76,24100.0],["2020-07-20",8.4,9.54,8.4,9.24,62850.0],["2020-07-21",9.54,10.14,9.48,10.14,82067.0],["2020-07-22",10.32,10.32,9.24,9.66,67200.0],["2020-07-23",9.54,10.02,9.42,9.84,23917.0],["2020-07-24",10.14,10.26,9.42,9.66,20150.0],["2020-07-27",9.72,9.72,9.06,9.3,26033.0],["2020-07-28",9.12,9.54,8.76,8.94,26283.0],["2020-07-29",8.88,9.18,8.82,8.88,16633.0],["2020-07-30",8.7,8.88,7.92,8.7,31117.0],["2020-07-31",8.7,8.82,8.22,8.28,32267.0],["2020-08-03",8.52,8.82,8.28,8.52,27183.0],["2020-08-04",8.4,9.3,8.4,8.94,16283.0],["2020-08-05",9.24,9.6,8.88,9.12,40117.0],["2020-08-06",8.76,9.36,8.46,8.94,49133.0],["2020-08-07",8.7,9.36,8.7,9.24,31567.0],["2020-08-10",9.24,9.48,8.82,8.88,41733.0],["2020-08-11",8.82,9.42,8.82,9.06,35617.0],["2020-08-12",9.12,9.36,8.88,9.12,33950.0],["2020-08-13",9.12,9.6,8.82,9.36,30483.0],["2020-08-14",9.3,9.72,9.24,9.54,25033.0],["2020-08-17",9.66,9.9,9.42,9.72,20100.0],["2020-08-18",9.78,9.84,9.3,9.36,32850.0],["2020-08-19",9.3,9.78,9.3,9.78,21300.0],["2020-08-20",10.32,12.06,9.9,12.0,239683.0],["2020-08-21",11.88,12.48,11.28,12.36,137917.0],["2020-08-24",12.42,13.08,12.0,12.9,122700.0],["2020-08-25",13.8,15.9,13.8,14.34,293667.0],["2020-08-26",14.34,15.0,12.84,13.56,129933.0],["2020-08-27",13.5,14.52,13.2,13.86,101483.0],["2020-08-28",13.92,14.64,13.62,13.86,54217.0],["2020-08-31",13.86,14.1,13.38,13.74,52083.0],["2020-09-01",13.62,14.34,13.44,14.1,49283.0],["2020-09-02",14.04,15.42,13.92,15.3,169167.0],["2020-09-03",15.54,16.56,14.22,14.4,193767.0],["2020-09-04",15.42,17.28,15.18,15.3,272183.0],["2020-09-08",15.06,15.72,14.4,14.52,76950.0],["2020-09-09",14.7,14.88,14.34,14.82,41400.0],["2020-09-10",14.88,15.18,14.76,15.06,38083.0],["2020-09-11",15.66,15.66,14.52,14.94,40317.0],["2020-09-14",14.58,15.42,14.58,15.24,33183.0],["2020-09-15",15.36,15.96,15.06,15.24,50800.0],["2020-09-16",15.72,16.74,15.42,16.08,54333.0],["2020-09-17",16.14,16.26,15.24,16.2,45150.0],["2020-09-18",16.26,16.62,15.6,15.84,61500.0],["2020-09-21",15.66,16.32,14.76,16.26,106100.0],["2020-09-22",16.32,17.88,16.08,17.7,271583.0],["2020-09-23",17.4,17.82,15.9,16.26,183450.0],["2020-09-24",16.2,17.04,15.18,15.9,89933.0],["2020-09-25",15.48,16.74,15.42,16.5,56267.0],["2020-09-28",16.8,17.4,16.14,16.92,53483.0],["2020-09-29",17.1,17.34,16.26,17.04,49767.0],["2020-09-30",17.04,17.64,15.84,16.26,137567.0],["2020-10-01",16.32,17.04,15.9,16.08,76400.0],["2020-10-02",15.66,16.86,15.36,16.26,40550.0],["2020-10-05",16.44,16.68,15.72,15.96,33050.0],["2020-10-06",16.2,17.28,15.9,16.32,65017.0],["2020-10-07",16.56,17.34,16.38,16.44,53050.0],["2020-10-08",16.56,16.8,16.2,16.26,27933.0],["2020-10-09",16.2,16.68,16.02,16.08,54567.0],["2020-10-12",16.26,17.28,15.84,16.68,86400.0],["2020-10-13",16.5,17.64,16.26,16.98,60033.0],["2020-10-14",16.8,17.64,16.56,17.58,63033.0],["2020-10-15",17.58,18.0,16.92,17.82,124817.0],["2020-10-16",17.88,18.54,17.58,17.64,75200.0],["2020-10-19",17.46,17.76,16.62,16.8,62617.0],["2020-10-20",16.8,17.52,16.8,17.1,31067.0],["2020-10-21",17.1,17.82,16.32,16.44,76067.0],["2020-10-22",16.62,17.16,16.2,16.68,55217.0],["2020-10-23",16.74,16.98,16.14,16.32,53917.0],["2020-10-26",16.14,16.2,14.76,15.3,84833.0],["2020-10-27",15.3,15.72,15.0,15.12,38483.0],["2020-10-28",15.0,15.12,14.16,14.4,78000.0],["2020-10-29",14.04,15.48,13.8,15.3,48633.0],["2020-10-30",15.0,15.36,14.64,14.88,29483.0],["2020-11-02",14.88,15.3,14.7,14.82,41333.0],["2020-11-03",15.0,15.36,14.82,15.0,38100.0],["2020-11-04",14.88,15.18,14.64,14.76,24333.0],["2020-11-05",14.7,15.96,14.7,15.66,31700.0],["2020-11-06",15.06,16.2,15.06,15.72,55083.0],["2020-11-09",16.5,17.1,14.28,14.82,166650.0],["2020-11-10",14.7,15.06,14.22,14.34,50383.0],["2020-11-11",14.7,14.7,13.8,14.52,39783.0],["2020-11-12",14.4,14.58,14.04,14.28,24250.0],["2020-11-13",14.28,15.18,14.28,14.94,47767.0],["2020-11-16",15.42,15.42,14.16,14.4,52733.0],["2020-11-17",13.5,14.22,12.96,13.56,101983.0],["2020-11-18",13.5,13.74,12.24,12.42,108483.0],["2020-11-19",12.9,12.9,10.92,11.82,215517.0],["2020-11-20",11.94,12.06,11.52,11.94,97733.0],["2020-11-23",11.94,12.96,11.52,12.54,207433.0],["2020-11-24",12.6,14.4,12.06,13.8,275283.0],["2020-11-25",13.74,13.98,12.42,12.48,72900.0],["2020-11-27",12.96,13.08,12.48,12.54,55250.0],["2020-11-30",12.54,13.08,12.06,12.18,65150.0],["2020-12-01",12.6,13.02,12.42,12.72,68250.0],["2020-12-02",12.66,13.32,12.42,12.96,65033.0],["2020-12-03",13.44,14.34,12.78,13.5,98417.0],["2020-12-04",13.5,15.12,13.5,14.4,120833.0],["2020-12-07",14.52,14.52,13.92,14.1,42150.0],["2020-12-08",14.1,14.64,13.86,14.4,43100.0],["2020-12-09",14.46,14.7,13.62,13.86,59750.0],["2020-12-10",13.74,14.7,13.56,14.22,44583.0],["2020-12-11",14.04,14.34,13.5,13.86,23467.0],["2020-12-14",14.22,14.52,13.56,13.98,56967.0],["2020-12-15",14.22,14.4,13.68,14.1,31183.0],["2020-12-16",14.1,14.1,12.72,13.2,126650.0],["2020-12-17",13.08,13.86,12.9,13.38,83733.0],["2020-12-18",13.32,13.62,12.78,12.78,62450.0],["2020-12-21",12.9,13.2,12.42,12.48,103817.0],["2020-12-22",12.48,12.78,11.94,12.3,63717.0],["2020-12-23",12.42,13.26,12.24,12.66,85233.0],["2020-12-24",12.96,13.26,12.48,13.14,30800.0],["2020-12-28",13.26,13.32,12.6,12.6,45883.0],["2020-12-29",12.54,13.02,12.3,12.66,80400.0],["2020-12-30",12.66,13.32,12.48,12.54,78167.0],["2020-12-31",12.3,12.78,12.06,12.66,59600.0],["2021-01-04",12.84,12.9,11.7,11.88,56900.0],["2021-01-05",11.94,12.3,11.7,11.76,71100.0],["2021-01-06",11.94,12.48,11.28,11.4,132633.0],["2021-01-07",11.7,12.0,11.22,11.52,94033.0],["2021-01-08",11.52,11.7,11.04,11.28,95683.0],["2021-01-11",11.28,11.64,10.74,11.16,79067.0],["2021-01-12",10.5,11.64,10.5,11.16,79400.0],["2021-01-13",11.34,11.46,10.74,10.8,80833.0],["2021-01-14",10.92,11.64,10.8,11.34,98133.0],["2021-01-15",11.28,11.4,10.86,11.16,68233.0],["2021-01-19",11.04,11.34,10.68,11.16,95117.0],["2021-01-20",11.28,11.4,10.5,10.8,115717.0],["2021-01-21",10.8,11.1,10.26,10.74,138600.0],["2021-01-22",10.56,12.3,10.5,11.64,285617.0],["2021-01-25",12.42,12.72,11.04,12.66,302183.0],["2021-01-26",12.66,12.66,11.52,12.0,153400.0],["2021-01-27",11.58,12.54,10.8,10.98,231583.0],["2021-01-28",11.04,12.24,11.04,11.76,119883.0],["2021-01-29",11.76,12.3,11.34,11.94,90350.0],["2021-02-01",12.18,12.36,11.58,12.0,53800.0],["2021-02-02",12.12,12.72,11.7,12.48,115117.0],["2021-02-03",12.48,13.68,12.36,13.38,149467.0],["2021-02-04",13.32,13.5,12.54,12.6,53750.0],["2021-02-05",12.66,12.84,12.0,12.48,94683.0],["2021-02-08",12.96,13.68,12.54,13.38,128117.0],["2021-02-09",13.38,13.68,12.6,13.44,69950.0],["2021-02-10",13.98,14.88,12.48,14.64,291633.0],["2021-02-11",15.36,16.44,14.4,15.12,285833.0],["2021-02-12",15.0,15.06,14.34,14.58,120400.0],["2021-02-16",14.58,14.82,13.8,13.98,77783.0],["2021-02-17",13.74,14.1,12.66,14.04,143500.0],["2021-02-18",13.44,13.92,13.02,13.5,52917.0],["2021-02-19",13.62,14.16,13.08,13.62,57100.0],["2021-02-22",13.5,15.36,13.26,15.0,250700.0],["2021-02-23",14.82,14.82,12.96,14.4,96583.0],["2021-02-24",14.28,15.42,14.16,14.58,117433.0],["2021-02-25",14.88,14.94,13.32,13.5,78100.0],["2021-02-26",13.56,13.92,12.9,13.44,48283.0],["2021-03-01",13.8,14.28,13.32,13.56,35617.0],["2021-03-02",13.56,13.98,13.14,13.5,29767.0],["2021-03-03",13.5,14.34,13.26,13.86,67950.0],["2021-03-04",14.04,14.04,11.94,12.54,111800.0],["2021-03-05",12.84,13.44,12.12,13.44,146483.0],["2021-03-08",13.44,13.86,13.26,13.56,60183.0],["2021-03-09",13.56,13.8,12.42,12.84,101633.0],["2021-03-10",12.84,13.44,12.84,13.2,128083.0],["2021-03-11",13.56,13.68,13.2,13.5,53033.0],["2021-03-12",13.68,14.04,13.2,13.86,28633.0],["2021-03-15",13.8,13.98,12.96,13.32,50467.0],["2021-03-16",13.56,13.56,12.06,12.12,165750.0],["2021-03-17",12.0,12.48,11.22,12.0,232000.0],["2021-03-18",11.94,12.3,11.28,11.58,90700.0],["2021-03-19",11.58,11.76,11.34,11.4,98800.0],["2021-03-22",11.58,11.88,11.1,11.7,70417.0],["2021-03-23",12.0,12.0,10.5,10.56,141067.0],["2021-03-24",11.04,11.28,10.74,10.86,64850.0],["2021-03-25",10.74,11.46,10.32,11.4,68383.0],["2021-03-26",11.64,11.64,11.04,11.16,40683.0],["2021-03-29",11.28,11.34,10.62,10.68,24900.0],["2021-03-30",10.92,10.92,10.5,10.62,35500.0],["2021-03-31",10.62,10.8,9.96,10.08,45583.0],["2021-04-01",10.38,10.8,10.08,10.5,27767.0],["2021-04-05",10.62,10.62,10.26,10.5,25967.0],["2021-04-06",10.14,10.5,9.96,10.02,36583.0],["2021-04-07",9.96,10.32,9.96,10.08,13933.0],["2021-04-08",9.9,10.2,9.36,9.42,53233.0],["2021-04-09",9.48,9.66,9.3,9.36,16350.0],["2021-04-12",9.3,9.42,8.64,9.24,50233.0],["2021-04-13",10.02,10.02,9.18,9.3,58467.0],["2021-04-14",9.18,9.48,9.12,9.24,20817.0],["2021-04-15",9.12,9.3,8.88,8.88,48167.0],["2021-04-16",8.76,8.88,8.1,8.46,54367.0],["2021-04-19",7.92,8.76,7.86,8.64,53733.0],["2021-04-20",8.4,8.64,7.74,7.8,44650.0],["2021-04-21",7.5,7.8,7.26,7.68,96317.0],["2021-04-22",7.5,9.0,7.5,8.52,125483.0],["2021-04-23",8.46,8.64,8.22,8.4,29100.0],["2021-04-26",8.28,8.64,8.28,8.58,37883.0],["2021-04-27",8.58,9.54,8.46,9.48,78200.0],["2021-04-28",9.42,9.72,9.0,9.36,40167.0],["2021-04-29",9.9,9.9,8.88,9.48,35217.0],["2021-04-30",9.42,9.54,9.0,9.12,32083.0],["2021-05-03",9.18,9.42,8.94,9.36,23100.0],["2021-05-04",9.3,9.6,8.7,9.54,26500.0],["2021-05-05",9.54,9.66,9.0,9.36,24300.0],["2021-05-06",9.0,9.24,8.88,9.12,17067.0],["2021-05-07",8.94,9.96,8.94,9.9,41983.0],["2021-05-10",10.14,10.26,9.42,10.14,50217.0],["2021-05-11",9.54,11.28,9.54,11.1,123533.0],["2021-05-12",11.22,11.88,11.04,11.76,87483.0],["2021-05-13",11.82,11.88,10.98,11.4,80600.0],["2021-05-14",11.52,11.7,10.98,11.1,54800.0],["2021-05-17",10.92,11.64,10.62,11.4,44350.0],["2021-05-18",11.4,11.76,10.8,11.52,21217.0],["2021-05-19",11.04,12.0,10.92,11.82,49783.0],["2021-05-20",11.88,12.0,11.28,11.76,21600.0],["2021-05-21",11.82,11.88,11.34,11.4,16950.0],["2021-05-24",11.4,13.32,11.28,13.02,79483.0],["2021-05-25",12.9,13.2,12.0,12.0,55267.0],["2021-05-26",11.94,12.66,11.7,12.36,81917.0],["2021-05-27",12.72,13.44,12.66,13.14,55083.0],["2021-05-28",13.38,13.38,12.72,13.08,19283.0],["2021-06-01",13.44,13.44,12.72,13.08,17800.0],["2021-06-02",13.02,13.14,12.66,12.72,29250.0],["2021-06-03",12.66,13.2,12.66,13.08,14217.0],["2021-06-04",13.02,13.32,12.78,13.14,24200.0],["2021-06-07",13.14,13.44,12.72,12.78,13617.0],["2021-06-08",12.6,12.78,11.94,12.12,53500.0],["2021-06-09",12.12,12.54,12.12,12.18,24467.0],["2021-06-10",12.6,12.6,12.0,12.36,20483.0],["2021-06-11",12.54,12.78,12.36,12.66,19200.0],["2021-06-14",12.72,12.9,12.0,12.0,26700.0],["2021-06-15",11.94,12.12,11.22,11.94,24717.0],["2021-06-16",11.76,11.82,11.22,11.4,19933.0],["2021-06-17",11.4,11.58,10.92,11.46,35100.0],["2021-06-18",11.76,11.88,11.34,11.88,46917.0],["2021-06-21",11.76,12.3,11.58,12.24,31467.0],["2021-06-22",12.42,12.48,11.22,11.52,29233.0],["2021-06-23",11.34,11.82,11.34,11.4,26283.0],["2021-06-24",11.34,11.64,11.22,11.34,16417.0],["2021-06-25",11.22,11.64,11.16,11.4,55933.0],["2021-06-28",11.4,11.52,10.68,10.92,29967.0],["2021-06-29",10.8,10.98,10.5,10.74,17917.0],["2021-06-30",10.74,10.86,10.38,10.38,21950.0],["2021-07-01",10.38,11.22,10.38,10.86,70617.0],["2021-07-02",11.22,11.22,10.68,10.8,21450.0],["2021-07-06",10.8,10.92,10.56,10.8,14950.0],["2021-07-07",10.92,10.92,10.5,10.5,40100.0],["2021-07-08",10.38,10.62,10.32,10.56,20317.0],["2021-07-09",10.44,10.68,10.38,10.56,27967.0],["2021-07-12",10.38,10.74,10.26,10.62,20383.0],["2021-07-13",10.44,10.68,10.38,10.44,15383.0],["2021-07-14",10.44,10.56,10.26,10.32,10967.0],["2021-07-15",10.2,10.38,9.84,10.02,21667.0],["2021-07-16",10.14,10.2,9.9,9.96,10433.0],["2021-07-19",9.9,9.96,9.42,9.66,23800.0],["2021-07-20",9.72,10.44,9.6,9.96,23150.0],["2021-07-21",10.14,10.44,9.96,9.96,11817.0],["2021-07-22",10.08,10.14,9.78,9.9,5267.0],["2021-07-23",9.78,9.9,9.6,9.6,11017.0],["2021-07-26",9.54,9.96,9.54,9.66,9283.0],["2021-07-27",9.72,9.84,9.54,9.78,7717.0],["2021-07-28",9.66,9.84,9.6,9.72,2750.0],["2021-07-29",9.84,10.2,9.84,10.08,3533.0],["2021-07-30",10.08,10.56,9.9,10.5,14933.0],["2021-08-02",10.56,10.8,9.9,9.96,13900.0],["2021-08-03",10.2,10.26,9.9,10.2,10717.0],["2021-08-04",10.08,10.26,9.78,10.2,15833.0],["2021-08-05",10.14,10.32,9.9,10.26,14383.0],["2021-08-06",10.26,10.38,10.02,10.08,13100.0],["2021-08-09",10.62,10.68,9.06,9.3,40200.0],["2021-08-10",9.24,10.02,9.24,9.9,23733.0],["2021-08-11",9.78,10.14,9.6,9.78,5633.0],["2021-08-12",9.54,9.78,9.48,9.48,10900.0],["2021-08-13",9.48,9.66,9.18,9.48,13950.0],["2021-08-16",9.3,9.42,9.06,9.12,7900.0],["2021-08-17",9.18,9.18,8.4,8.58,24383.0],["2021-08-18",8.52,8.88,8.46,8.52,10800.0],["2021-08-19",8.52,8.64,8.16,8.34,100300.0],["2021-08-20",8.46,8.52,8.28,8.34,14483.0],["2021-08-23",8.46,8.64,8.1,8.22,17517.0],["2021-08-24",8.34,8.46,8.28,8.34,14200.0],["2021-08-25",8.4,8.46,8.28,8.34,14600.0],["2021-08-26",8.28,8.34,8.04,8.34,12017.0],["2021-08-27",8.4,8.64,8.04,8.28,51833.0],["2021-08-30",8.34,8.4,8.04,8.22,14667.0],["2021-08-31",8.1,8.4,8.1,8.28,10100.0],["2021-09-01",8.16,8.4,8.1,8.16,13567.0],["2021-09-02",8.16,8.28,7.98,8.16,27767.0],["2021-09-03",8.4,8.58,8.22,8.22,23783.0],["2021-09-07",8.4,8.52,8.16,8.22,12833.0],["2021-09-08",8.1,8.4,7.62,7.8,36017.0],["2021-09-09",7.68,8.1,7.68,8.04,18367.0],["2021-09-10",7.98,8.34,7.56,7.62,37767.0],["2021-09-13",7.8,7.92,7.62,7.68,19767.0],["2021-09-14",7.8,7.8,7.5,7.62,18983.0],["2021-09-15",7.74,7.8,7.32,7.44,54417.0],["2021-09-16",7.32,7.8,7.32,7.68,35317.0],["2021-09-17",7.56,7.8,7.38,7.8,58400.0],["2021-09-20",7.74,7.8,7.5,7.74,16050.0],["2021-09-21",7.92,7.92,7.44,7.44,10717.0],["2021-09-22",7.68,7.92,7.5,7.8,23717.0],["2021-09-23",7.68,8.4,7.62,8.04,80150.0],["2021-09-24",8.04,8.22,7.44,7.5,51150.0],["2021-09-27",7.5,8.22,7.44,7.86,51633.0],["2021-09-28",7.74,8.28,7.32,7.32,74583.0],["2021-09-29",7.5,7.56,7.02,7.32,39283.0],["2021-09-30",7.2,7.62,7.08,7.56,30100.0],["2021-10-01",7.38,7.8,7.26,7.56,38550.0],["2021-10-04",7.56,7.74,7.32,7.56,50033.0],["2021-10-05",7.74,7.74,7.02,7.08,83483.0],["2021-10-06",7.02,7.08,6.36,6.48,157283.0],["2021-10-07",6.54,6.78,6.42,6.42,101917.0],["2021-10-08",6.48,6.78,6.42,6.42,75450.0],["2021-10-11",6.48,6.66,6.24,6.36,129067.0],["2021-10-12",6.42,6.6,6.0,6.12,172017.0],["2021-10-13",6.18,6.48,6.0,6.18,412917.0],["2021-10-14",6.42,6.48,6.3,6.48,72517.0],["2021-10-15",6.6,6.6,6.42,6.48,80667.0],["2021-10-18",6.54,6.6,6.18,6.24,49483.0],["2021-10-19",6.3,6.54,6.24,6.3,55367.0],["2021-10-20",6.3,6.6,6.3,6.36,105967.0],["2021-10-21",6.48,6.54,6.36,6.42,51417.0],["2021-10-22",6.36,6.6,6.36,6.54,79083.0],["2021-10-25",6.6,6.66,6.3,6.36,93450.0],["2021-10-26",6.36,6.9,6.3,6.78,77250.0],["2021-10-27",6.9,6.9,6.54,6.66,33333.0],["2021-10-28",6.66,7.14,6.66,7.08,62817.0],["2021-10-29",7.08,8.04,6.9,7.02,173517.0],["2021-11-01",6.96,7.38,6.84,7.2,157050.0],["2021-11-02",7.2,7.5,7.02,7.14,27367.0],["2021-11-03",7.44,7.44,7.2,7.38,23300.0],["2021-11-04",7.62,7.62,7.02,7.08,30033.0],["2021-11-05",7.08,7.38,6.9,6.9,43350.0],["2021-11-08",6.9,7.5,6.9,7.5,42367.0],["2021-11-09",7.32,7.32,6.72,6.84,64683.0],["2021-11-10",6.84,6.84,6.0,6.06,94400.0],["2021-11-11",6.0,6.06,5.88,5.94,98550.0],["2021-11-12",5.94,6.48,5.94,6.18,87767.0],["2021-11-15",6.12,6.3,5.76,5.88,45917.0],["2021-11-16",5.94,5.94,5.58,5.7,42167.0],["2021-11-17",5.58,5.7,4.8,4.92,135083.0],["2021-11-18",4.92,5.04,4.8,4.86,75333.0],["2021-11-19",4.92,5.04,4.92,4.98,48117.0],["2021-11-22",4.98,5.1,4.92,4.98,48833.0],["2021-11-23",4.92,5.16,4.92,4.92,68467.0],["2021-11-24",4.92,4.98,4.8,4.92,26883.0],["2021-11-26",4.98,4.98,4.56,4.62,29150.0],["2021-11-29",4.62,4.8,4.62,4.68,47350.0],["2021-11-30",4.62,4.8,4.44,4.5,31733.0],["2021-12-01",4.44,4.56,3.9,4.14,69817.0],["2021-12-02",4.26,4.5,4.14,4.5,89117.0],["2021-12-03",4.32,4.5,4.02,4.2,32783.0],["2021-12-06",4.26,4.5,4.08,4.44,50667.0],["2021-12-07",4.44,4.8,4.44,4.62,56900.0],["2021-12-08",4.62,4.92,4.44,4.68,51417.0],["2021-12-09",4.92,4.92,4.68,4.74,54583.0],["2021-12-10",4.92,4.92,4.5,4.8,58883.0],["2021-12-13",4.74,4.92,4.56,4.68,42983.0],["2021-12-14",4.62,4.8,4.5,4.56,82367.0],["2021-12-15",4.5,4.68,4.38,4.38,52483.0],["2021-12-16",4.44,4.56,4.38,4.44,45600.0],["2021-12-17",4.32,4.56,4.02,4.02,85200.0],["2021-12-20",3.96,3.96,3.72,3.78,60817.0],["2021-12-21",3.78,4.02,3.78,3.84,34817.0],["2021-12-22",3.84,3.9,3.6,3.66,53283.0],["2021-12-23",3.72,3.84,3.6,3.66,41517.0],["2021-12-27",3.72,3.78,3.18,3.36,445467.0],["2021-12-28",4.68,5.88,4.32,4.74,6660050.0],["2021-12-29",4.86,7.2,4.68,6.66,6681450.0],["2021-12-30",5.94,7.32,5.88,7.08,3110133.0],["2021-12-31",6.54,8.16,6.42,6.78,2324267.0],["2022-01-03",6.66,6.84,6.24,6.54,495767.0],["2022-01-04",6.18,6.54,5.76,6.48,417417.0],["2022-01-05",6.3,6.78,6.0,6.66,321383.0],["2022-01-06",6.6,6.9,6.3,6.78,233683.0],["2022-01-07",6.6,6.96,6.36,6.48,175000.0],["2022-01-10",6.48,6.9,6.36,6.66,130700.0],["2022-01-11",6.54,6.78,6.42,6.66,121783.0],["2022-01-12",6.66,6.78,5.94,6.36,149933.0],["2022-01-13",6.6,6.6,6.18,6.3,79083.0],["2022-01-14",6.12,6.18,5.4,5.64,229133.0],["2022-01-18",5.4,5.94,5.16,5.58,95767.0],["2022-01-19",5.04,6.36,5.04,6.18,106417.0],["2022-01-20",6.18,6.3,5.52,5.58,82800.0],["2022-01-21",5.64,6.18,5.4,5.76,65950.0],["2022-01-24",5.64,5.76,4.8,5.34,96350.0],["2022-01-25",5.28,5.58,5.16,5.28,60283.0],["2022-01-26",5.4,5.52,4.92,4.98,57900.0],["2022-01-27",4.92,4.98,4.08,4.38,148067.0],["2022-01-28",4.44,4.8,4.26,4.56,70450.0],["2022-01-31",4.56,4.92,4.5,4.86,56217.0],["2022-02-01",4.98,5.4,4.8,5.22,59367.0],["2022-02-02",5.7,6.24,5.52,6.0,597900.0],["2022-02-03",6.06,6.06,4.68,4.92,320850.0],["2022-02-04",4.86,5.52,4.8,5.28,170283.0],["2022-02-07",5.16,5.34,4.92,5.04,99683.0],["2022-02-08",5.1,5.1,4.68,4.86,69067.0],["2022-02-09",4.8,5.28,4.8,5.04,181783.0],["2022-02-10",5.04,5.4,4.98,5.16,73700.0],["2022-02-11",5.1,5.22,4.8,4.86,61133.0],["2022-02-14",4.8,4.92,4.74,4.74,30900.0],["2022-02-15",4.8,5.04,4.56,4.86,94517.0],["2022-02-16",4.8,5.04,4.74,4.74,29617.0],["2022-02-17",4.74,11.4,4.62,8.1,3148917.0],["2022-02-18",7.98,9.84,7.5,9.42,5261467.0],["2022-02-22",9.0,9.12,7.8,8.4,1155317.0],["2022-02-23",8.22,9.0,7.8,8.1,705900.0],["2022-02-24",7.8,7.92,7.26,7.68,546850.0],["2022-02-25",7.56,7.62,7.14,7.38,222700.0],["2022-02-28",7.32,8.64,7.32,8.52,351167.0],["2022-03-01",8.58,8.58,7.68,8.34,223433.0],["2022-03-02",8.34,8.88,8.16,8.64,221717.0],["2022-03-03",9.06,9.06,8.04,8.46,196917.0],["2022-03-04",8.52,10.2,8.04,9.72,636417.0],["2022-03-07",10.38,10.5,9.24,9.9,602933.0],["2022-03-08",10.68,11.82,9.36,10.38,954800.0],["2022-03-09",10.08,11.22,9.72,10.98,398183.0],["2022-03-10",10.86,11.22,9.96,10.68,272933.0],["2022-03-11",10.68,10.68,9.12,9.18,240683.0],["2022-03-14",9.54,9.54,9.0,9.0,219417.0],["2022-03-15",8.76,9.18,8.1,8.76,159800.0],["2022-03-16",8.7,9.12,8.52,9.06,99750.0],["2022-03-17",8.88,9.36,8.82,9.24,105967.0],["2022-03-18",9.18,9.6,9.06,9.12,134950.0],["2022-03-21",9.24,9.72,8.88,9.12,118250.0],["2022-03-22",9.12,9.36,8.22,8.46,186450.0],["2022-03-23",8.58,9.18,8.52,9.12,164067.0],["2022-03-24",8.82,9.06,7.98,8.46,204383.0],["2022-03-25",8.46,8.46,8.1,8.4,89367.0],["2022-03-28",8.34,8.46,7.86,7.98,76350.0],["2022-03-29",7.98,8.64,7.98,8.34,81283.0],["2022-03-30",8.4,8.46,7.92,7.98,115467.0],["2022-03-31",7.92,7.98,7.5,7.56,191133.0],["2022-04-01",7.62,8.04,7.38,7.92,114300.0],["2022-04-04",7.86,7.98,7.5,7.56,120500.0],["2022-04-05",7.62,7.62,7.2,7.26,84417.0],["2022-04-06",7.2,7.26,6.78,6.9,113233.0],["2022-04-07",6.96,7.02,6.72,6.96,59233.0],["2022-04-08",7.14,7.14,6.72,6.78,59900.0],["2022-04-11",6.78,6.84,6.48,6.72,160467.0],["2022-04-12",6.78,7.2,6.78,6.9,91433.0],["2022-04-13",7.08,7.74,6.9,7.62,104133.0],["2022-04-14",7.56,8.04,7.44,7.98,100800.0],["2022-04-18",7.98,8.1,7.5,7.8,81217.0],["2022-04-19",7.8,8.52,7.62,8.16,116183.0],["2022-04-20",8.16,8.4,7.92,8.4,97117.0],["2022-04-21",8.4,9.06,7.92,8.04,160117.0],["2022-04-22",7.86,8.82,7.86,8.52,160467.0],["2022-04-25",8.28,9.3,8.28,8.88,152383.0],["2022-04-26",9.0,9.3,8.7,9.12,77267.0],["2022-04-27",9.18,9.48,8.94,9.24,59833.0],["2022-04-28",9.3,9.3,8.4,8.82,60850.0],["2022-04-29",8.64,8.94,7.68,7.92,121100.0],["2022-05-02",7.92,8.7,7.86,8.52,63517.0],["2022-05-03",8.52,9.0,8.16,8.94,57133.0],["2022-05-04",9.0,9.84,8.94,9.48,175150.0],["2022-05-05",9.6,9.6,7.32,7.68,237883.0],["2022-05-06",7.62,7.92,7.32,7.62,72500.0],["2022-05-09",7.32,7.62,6.84,6.84,120467.0],["2022-05-10",7.44,7.44,6.66,6.78,525067.0],["2022-05-11",7.2,7.62,6.6,6.78,328267.0],["2022-05-12",6.66,7.08,6.48,7.02,121283.0],["2022-05-13",7.26,7.62,7.08,7.56,108583.0],["2022-05-16",7.38,7.86,7.2,7.62,75317.0],["2022-05-17",6.96,7.86,6.9,7.74,93283.0],["2022-05-18",7.5,7.62,7.26,7.5,63933.0],["2022-05-19",7.26,7.98,7.2,7.74,62467.0],["2022-05-20",7.8,7.8,6.9,6.96,92433.0],["2022-05-23",7.08,7.5,6.96,7.38,32467.0],["2022-05-24",7.26,7.32,6.9,7.26,26917.0],["2022-05-25",7.08,7.62,7.08,7.56,32867.0],["2022-05-26",7.5,8.16,7.5,7.86,68950.0],["2022-05-27",7.92,8.28,7.8,8.04,56067.0],["2022-05-31",8.16,8.22,7.8,7.86,23850.0],["2022-06-01",7.86,7.92,7.38,7.74,48300.0],["2022-06-02",7.68,8.4,7.62,8.04,179767.0],["2022-06-03",7.86,8.22,7.68,7.92,38033.0],["2022-06-06",8.1,8.28,7.92,7.98,35667.0],["2022-06-07",7.92,8.4,7.8,8.28,78100.0],["2022-06-08",8.52,8.7,8.16,8.22,81233.0],["2022-06-09",8.1,8.28,7.92,7.98,27817.0],["2022-06-10",7.92,7.98,7.56,7.86,57683.0],["2022-06-13",7.5,7.8,6.9,7.02,103700.0],["2022-06-14",6.9,7.14,6.84,6.9,49067.0],["2022-06-15",6.9,7.32,6.78,7.14,53067.0],["2022-06-16",7.02,7.08,6.78,6.96,40600.0],["2022-06-17",6.9,6.96,6.24,6.6,144817.0],["2022-06-21",6.6,6.66,6.42,6.66,44167.0],["2022-06-22",6.54,6.78,6.36,6.66,56283.0],["2022-06-23",6.6,6.78,6.36,6.48,54700.0],["2022-06-24",6.48,6.66,6.36,6.42,47400.0],["2022-06-27",6.54,6.6,6.36,6.42,21083.0],["2022-06-28",6.6,6.6,6.24,6.36,26667.0],["2022-06-29",6.42,6.54,6.0,6.24,52150.0],["2022-06-30",6.12,6.18,5.88,5.94,61300.0],["2022-07-01",5.94,6.18,5.7,6.06,26300.0],["2022-07-05",5.94,6.0,5.58,5.58,67850.0],["2022-07-06",5.76,5.94,5.4,5.7,36767.0],["2022-07-07",5.7,6.18,5.4,6.0,32383.0],["2022-07-08",6.0,6.12,5.82,5.88,18583.0],["2022-07-11",5.88,6.0,5.52,5.7,8917.0],["2022-07-12",5.7,5.94,5.58,5.82,9967.0],["2022-07-13",5.76,6.06,5.58,5.64,14833.0],["2022-07-14",5.58,5.82,5.46,5.58,13150.0],["2022-07-15",5.7,6.06,5.58,5.82,13650.0],["2022-07-18",5.82,6.06,5.64,5.94,29017.0],["2022-07-19",6.0,6.24,5.82,6.06,39800.0],["2022-07-20",6.12,6.84,6.12,6.54,85550.0],["2022-07-21",6.6,6.66,6.36,6.6,13600.0],["2022-07-22",6.6,6.6,6.18,6.24,18450.0],["2022-07-25",6.3,6.42,6.12,6.36,10567.0],["2022-07-26",6.36,6.42,6.18,6.3,6033.0],["2022-07-27",6.3,6.66,6.3,6.48,25867.0],["2022-07-28",6.54,6.66,6.36,6.36,10233.0],["2022-07-29",6.3,6.66,6.3,6.66,18950.0],["2022-08-01",6.72,6.78,6.36,6.72,20367.0],["2022-08-02",6.66,7.14,6.54,7.14,104217.0],["2022-08-03",7.14,7.2,7.02,7.02,11600.0],["2022-08-04",6.96,7.38,6.84,7.26,29600.0],["2022-08-05",7.02,7.5,7.02,7.38,20267.0],["2022-08-08",7.56,7.62,7.02,7.26,27333.0],["2022-08-09",7.32,7.98,7.14,7.44,141450.0],["2022-08-10",7.38,7.74,6.96,7.2,74717.0],["2022-08-11",7.2,7.56,6.84,7.44,52017.0],["2022-08-12",7.56,7.8,7.38,7.44,106450.0],["2022-08-15",7.38,7.44,7.02,7.02,57000.0],["2022-08-16",7.08,7.08,6.72,6.9,22783.0],["2022-08-17",6.9,6.9,6.54,6.78,15867.0],["2022-08-18",6.84,7.08,6.66,6.72,74833.0],["2022-08-19",6.54,6.72,6.42,6.42,31550.0],["2022-08-22",6.42,6.42,5.64,6.06,101133.0],["2022-08-23",6.06,6.54,5.94,6.54,83650.0],["2022-08-24",6.6,7.02,6.3,6.9,167450.0],["2022-08-25",6.9,7.02,6.66,6.66,33867.0],["2022-08-26",6.78,7.08,6.24,6.48,76867.0],["2022-08-29",6.48,7.02,6.36,6.78,66383.0],["2022-08-30",6.72,6.84,6.18,6.18,65683.0],["2022-08-31",6.36,6.36,5.88,5.94,57833.0],["2022-09-01",6.18,6.18,5.52,5.82,92317.0],["2022-09-02",5.88,6.18,5.7,5.88,32783.0],["2022-09-06",5.82,6.3,5.82,6.12,43567.0],["2022-09-07",6.06,6.66,6.06,6.42,89650.0],["2022-09-08",6.36,6.48,6.18,6.18,9633.0],["2022-09-09",6.36,7.02,6.36,6.78,133383.0],["2022-09-12",6.96,6.96,6.78,6.84,15450.0],["2022-09-13",6.96,7.08,6.36,7.08,79600.0],["2022-09-14",6.96,7.26,6.78,6.78,43217.0],["2022-09-15",6.72,6.9,6.54,6.72,23317.0],["2022-09-16",6.54,6.78,6.3,6.78,24817.0],["2022-09-19",6.66,6.66,6.42,6.48,9717.0],["2022-09-20",6.42,6.48,6.12,6.24,37933.0],["2022-09-21",6.18,6.36,6.0,6.12,24467.0],["2022-09-22",6.06,6.3,6.0,6.12,30400.0],["2022-09-23",6.06,6.18,5.82,6.06,58983.0],["2022-09-26",5.82,6.24,5.82,6.0,28867.0],["2022-09-27",5.88,6.0,5.64,5.64,41317.0],["2022-09-28",5.52,6.06,5.52,5.82,25900.0],["2022-09-29",5.76,6.0,5.64,5.94,9550.0],["2022-09-30",5.94,6.18,5.82,6.0,16233.0],["2022-10-03",5.88,6.54,5.82,6.54,36017.0],["2022-10-04",6.42,7.08,6.3,6.54,76167.0],["2022-10-05",6.9,7.14,6.6,7.14,57850.0],["2022-10-06",7.02,7.14,6.9,7.02,19267.0],["2022-10-07",6.96,7.2,6.66,6.72,74633.0],["2022-10-10",6.66,7.14,6.6,6.72,32683.0],["2022-10-11",6.6,6.72,6.24,6.24,18650.0],["2022-10-12",6.18,6.42,6.06,6.3,10950.0],["2022-10-13",6.0,6.72,6.0,6.54,32000.0],["2022-10-14",6.42,6.66,6.18,6.24,14950.0],["2022-10-17",6.42,7.08,6.42,7.02,40267.0],["2022-10-18",7.14,7.2,6.78,6.96,24700.0],["2022-10-19",7.14,7.26,6.72,7.02,65267.0],["2022-10-20",7.14,7.38,7.02,7.08,28800.0],["2022-10-21",6.96,7.38,6.96,7.2,19933.0],["2022-10-24",7.14,7.2,6.84,6.9,20567.0],["2022-10-25",6.9,7.32,6.9,7.14,10417.0],["2022-10-26",7.14,7.32,6.9,7.08,32333.0],["2022-10-27",7.08,7.2,6.96,7.08,14867.0],["2022-10-28",6.96,7.02,6.78,6.84,13200.0],["2022-10-31",6.72,7.32,6.72,6.84,40550.0],["2022-11-01",7.02,7.2,6.78,7.2,21350.0],["2022-11-02",7.08,7.26,6.66,6.72,44217.0],["2022-11-03",6.72,7.08,6.72,6.96,25817.0],["2022-11-04",7.08,7.44,6.96,7.32,47617.0],["2022-11-07",7.38,7.5,7.08,7.5,77850.0],["2022-11-08",7.5,8.64,7.38,8.4,365317.0],["2022-11-09",7.08,7.38,6.72,7.02,117117.0],["2022-11-10",6.96,7.2,6.72,6.9,52550.0],["2022-11-11",6.96,7.26,6.84,7.02,34950.0],["2022-11-14",6.96,7.14,6.78,6.84,17750.0],["2022-11-15",6.84,7.02,6.48,6.54,25483.0],["2022-11-16",6.6,6.6,6.12,6.36,82467.0],["2022-11-17",6.12,6.42,6.12,6.3,11117.0],["2022-11-18",6.3,6.42,6.12,6.42,21333.0],["2022-11-21",6.54,6.66,6.36,6.42,28817.0],["2022-11-22",6.42,6.48,6.12,6.3,36850.0],["2022-11-23",6.42,6.72,6.18,6.42,42017.0],["2022-11-25",6.48,6.66,6.48,6.66,29833.0],["2022-11-28",6.78,6.84,6.48,6.84,59133.0],["2022-11-29",6.84,7.08,6.72,6.96,39700.0],["2022-11-30",7.02,7.38,6.84,7.26,57233.0],["2022-12-01",7.14,7.74,7.08,7.68,49100.0],["2022-12-02",7.5,7.92,7.38,7.8,29450.0],["2022-12-05",7.8,7.8,6.72,7.56,117717.0],["2022-12-06",7.62,7.62,7.2,7.38,23167.0],["2022-12-07",6.96,7.68,6.96,7.5,26017.0],["2022-12-08",7.44,7.8,7.44,7.56,16217.0],["2022-12-09",7.62,7.62,7.38,7.56,14850.0],["2022-12-12",7.56,7.56,7.44,7.56,11950.0],["2022-12-13",7.8,7.8,7.56,7.56,27400.0],["2022-12-14",7.56,7.68,7.26,7.38,23833.0],["2022-12-15",7.2,7.2,6.96,7.08,21183.0],["2022-12-16",6.96,7.5,6.78,7.26,40100.0],["2022-12-19",7.08,7.2,6.48,6.48,60600.0],["2022-12-20",6.54,6.96,6.54,6.9,29933.0],["2022-12-21",6.96,7.08,6.96,7.02,20517.0],["2022-12-22",6.9,7.08,6.72,6.72,23083.0],["2022-12-23",6.84,6.84,6.66,6.78,19000.0],["2022-12-27",6.78,7.02,6.72,6.78,23700.0],["2022-12-28",6.66,6.84,6.66,6.84,19467.0],["2022-12-29",6.78,7.2,6.72,6.96,94717.0],["2022-12-30",6.78,7.02,6.66,6.72,27500.0],["2023-01-03",6.66,6.96,6.42,6.48,20900.0],["2023-01-04",6.66,6.66,6.12,6.24,34800.0],["2023-01-05",6.24,6.6,6.18,6.42,15467.0],["2023-01-06",6.54,6.6,6.3,6.54,14233.0],["2023-01-09",6.54,6.9,6.3,6.36,62600.0],["2023-01-10",6.36,6.66,6.18,6.6,76150.0],["2023-01-11",6.78,7.38,6.66,7.14,78650.0],["2023-01-12",7.26,7.5,7.14,7.2,50350.0],["2023-01-13",7.14,7.56,7.14,7.44,57117.0],["2023-01-17",7.32,7.5,7.14,7.2,42750.0],["2023-01-18",7.08,8.28,7.08,8.28,145250.0],["2023-01-19",8.16,8.7,7.92,8.22,162683.0],["2023-01-20",8.1,9.24,8.04,8.46,193550.0],["2023-01-23",8.82,9.24,8.16,8.28,139633.0],["2023-01-24",8.28,8.28,7.5,7.74,90400.0],["2023-01-25",7.86,7.98,7.38,7.5,90000.0],["2023-01-26",7.5,7.86,7.5,7.8,59217.0],["2023-01-27",7.8,7.98,7.2,7.56,100483.0],["2023-01-30",7.5,7.62,7.38,7.5,27517.0],["2023-01-31",7.5,7.5,7.2,7.26,90933.0],["2023-02-01",7.14,7.32,7.08,7.2,50567.0],["2023-02-02",7.2,7.2,7.08,7.14,43250.0],["2023-02-03",7.08,7.14,7.08,7.08,37317.0],["2023-02-06",7.8,7.8,7.26,7.74,178350.0],["2023-02-07",7.8,7.86,7.32,7.5,91967.0],["2023-02-08",7.62,7.8,7.26,7.44,50017.0],["2023-02-09",7.44,7.62,6.96,6.96,48017.0],["2023-02-10",6.9,7.32,6.84,7.02,112717.0],["2023-02-13",6.96,7.02,6.78,6.96,23067.0],["2023-02-14",6.96,7.02,6.84,6.84,30383.0],["2023-02-15",6.78,7.26,6.78,7.14,30700.0],["2023-02-16",7.02,7.32,6.9,6.9,37367.0],["2023-02-17",7.02,7.02,6.9,7.02,16317.0],["2023-02-21",7.02,7.38,7.02,7.14,30833.0],["2023-02-22",7.08,7.2,6.96,6.96,18233.0],["2023-02-23",6.96,7.02,6.84,6.84,48567.0],["2023-02-24",6.84,6.9,6.48,6.6,58950.0],["2023-02-27",6.6,6.78,6.6,6.72,29417.0],["2023-02-28",6.84,6.84,6.72,6.84,13233.0],["2023-03-01",6.78,6.96,6.6,6.6,40583.0],["2023-03-02",6.66,6.9,6.6,6.72,45900.0],["2023-03-03",6.84,7.2,6.72,7.2,36767.0],["2023-03-06",7.14,7.26,6.78,6.96,38900.0],["2023-03-07",6.9,7.14,6.6,6.66,38200.0],["2023-03-08",6.54,6.78,6.36,6.42,74300.0],["2023-03-09",6.48,6.6,6.18,6.18,47283.0],["2023-03-10",6.36,6.48,6.06,6.36,53333.0],["2023-03-13",6.18,6.3,6.0,6.06,46717.0],["2023-03-14",6.06,6.3,6.06,6.06,53450.0],["2023-03-15",6.0,6.06,4.98,5.64,112350.0],["2023-03-16",5.76,5.94,5.52,5.7,23233.0],["2023-03-17",5.7,5.82,5.46,5.76,34583.0],["2023-03-20",5.76,5.88,5.58,5.88,27667.0],["2023-03-21",5.4,5.88,4.92,5.04,183533.0],["2023-03-22",4.86,5.04,4.62,4.74,123200.0],["2023-03-23",4.68,4.8,3.96,4.26,206133.0],["2023-03-24",4.2,4.2,3.96,4.2,228483.0],["2023-03-27",4.26,4.32,4.02,4.2,84950.0],["2023-03-28",4.14,4.26,4.14,4.2,17933.0],["2023-03-29",4.2,4.38,4.14,4.14,58617.0],["2023-03-30",4.2,4.38,4.2,4.26,28867.0],["2023-03-31",4.2,4.26,3.96,4.14,131550.0],["2023-04-03",4.2,4.32,4.08,4.2,51233.0],["2023-04-04",4.2,4.26,4.08,4.14,39583.0],["2023-04-05",4.08,4.2,4.08,4.14,25417.0],["2023-04-06",4.08,4.2,4.08,4.08,19683.0],["2023-04-10",4.08,4.2,4.08,4.2,25900.0],["2023-04-11",4.2,4.32,4.14,4.2,12183.0],["2023-04-12",4.32,4.32,4.14,4.2,11467.0],["2023-04-13",4.08,4.2,4.02,4.2,55317.0],["2023-04-14",4.26,4.26,4.02,4.08,90650.0],["2023-04-17",3.96,4.2,3.78,4.08,124833.0],["2023-04-18",3.9,4.68,3.9,4.44,38133.0],["2023-04-19",4.32,4.44,4.02,4.14,24717.0],["2023-04-20",4.14,4.32,4.14,4.14,21217.0],["2023-04-21",4.08,4.14,3.9,4.02,49100.0],["2023-04-24",3.96,4.2,3.9,3.96,27383.0],["2023-04-25",3.9,4.02,3.9,3.96,9483.0],["2023-04-26",3.96,4.14,3.96,4.02,7517.0],["2023-04-27",4.14,4.14,3.96,4.14,23350.0],["2023-04-28",4.08,4.14,3.84,3.96,20383.0],["2023-05-01",3.9,3.9,3.72,3.72,29183.0],["2023-05-02",3.9,3.9,3.54,3.6,49317.0],["2023-05-03",3.48,3.78,3.48,3.48,32367.0],["2023-05-04",3.48,3.66,3.42,3.66,30750.0],["2023-05-05",3.84,3.84,3.6,3.78,10217.0],["2023-05-08",3.66,3.9,3.6,3.72,29450.0],["2023-05-09",4.26,4.26,3.84,3.9,55867.0],["2023-05-10",3.84,4.02,3.6,3.96,99600.0],["2023-05-11",4.08,4.08,3.78,3.84,12583.0],["2023-05-12",3.9,4.08,3.78,3.9,41650.0],["2023-05-15",3.9,3.9,3.78,3.78,11433.0],["2023-05-16",3.6,3.72,3.6,3.6,33633.0],["2023-05-17",3.6,3.84,3.42,3.84,199633.0],["2023-05-18",3.84,3.84,3.66,3.72,13267.0],["2023-05-19",3.78,3.96,3.78,3.96,38450.0],["2023-05-22",4.02,4.14,3.96,4.08,13617.0],["2023-05-23",3.9,4.14,3.9,4.14,7500.0],["2023-05-24",4.14,4.2,4.08,4.14,8033.0],["2023-05-25",4.14,4.14,4.02,4.02,9917.0],["2023-05-26",4.14,4.14,3.96,4.08,6950.0],["2023-05-30",3.96,4.14,3.96,4.08,10617.0],["2023-05-31",3.96,4.08,3.6,3.72,17867.0],["2023-06-01",3.72,3.78,3.66,3.72,8300.0],["2023-06-02",3.6,3.72,3.48,3.6,57483.0],["2023-06-05",3.54,3.78,3.54,3.72,19167.0],["2023-06-06",3.66,3.78,3.66,3.72,33100.0],["2023-06-07",3.9,4.02,3.72,3.84,95900.0],["2023-06-08",3.96,4.02,3.84,3.96,17083.0],["2023-06-09",3.96,4.68,3.96,4.56,95000.0],["2023-06-12",4.62,4.74,4.32,4.74,37183.0],["2023-06-13",4.74,4.86,4.56,4.8,47033.0],["2023-06-14",4.86,4.86,4.62,4.62,57300.0],["2023-06-15",4.62,4.86,4.56,4.8,30900.0],["2023-06-16",4.8,4.92,4.56,4.86,64733.0],["2023-06-20",4.86,5.04,4.56,4.56,42467.0],["2023-06-21",4.38,4.8,4.38,4.5,71717.0],["2023-06-22",4.56,4.68,4.44,4.5,16067.0],["2023-06-23",4.56,4.68,4.32,4.32,35667.0],["2023-06-26",4.26,4.56,4.2,4.2,13267.0],["2023-06-27",4.2,4.44,4.2,4.32,8650.0],["2023-06-28",4.26,4.38,4.2,4.26,84200.0],["2023-06-29",4.32,4.44,4.2,4.38,14083.0],["2023-06-30",4.44,4.44,4.32,4.38,17367.0],["2023-07-03",4.38,4.68,4.38,4.68,10817.0],["2023-07-05",4.68,4.68,4.38,4.44,24283.0],["2023-07-06",4.38,4.5,4.26,4.32,33867.0],["2023-07-07",4.32,4.5,4.32,4.5,10017.0],["2023-07-10",4.44,4.74,4.32,4.62,34450.0],["2023-07-11",4.8,4.8,4.56,4.74,8900.0],["2023-07-12",4.8,4.8,4.56,4.68,17283.0],["2023-07-13",4.62,4.8,4.5,4.62,37083.0],["2023-07-14",4.68,4.74,4.5,4.56,21450.0],["2023-07-17",4.5,4.68,4.44,4.62,17667.0],["2023-07-18",4.5,4.8,4.5,4.8,24067.0],["2023-07-19",4.8,4.86,4.62,4.62,22700.0],["2023-07-20",4.86,5.1,4.74,5.1,45883.0],["2023-07-21",4.92,5.04,4.92,4.98,28767.0],["2023-07-24",5.04,5.28,4.92,5.16,36150.0],["2023-07-25",5.28,5.28,4.86,4.92,72283.0],["2023-07-26",4.92,5.1,4.92,5.1,14650.0],["2023-07-27",5.16,5.22,4.98,5.04,11950.0],["2023-07-28",5.16,5.16,4.92,5.04,9067.0],["2023-07-31",5.04,5.04,4.86,4.98,24367.0],["2023-08-01",5.1,5.1,4.86,4.92,19900.0],["2023-08-02",4.92,4.98,4.62,4.86,27450.0],["2023-08-03",4.74,4.92,4.74,4.74,8933.0],["2023-08-04",4.8,5.04,4.8,5.04,15833.0],["2023-08-07",5.04,5.16,4.68,4.74,34050.0],["2023-08-08",4.68,5.1,4.62,5.04,83983.0],["2023-08-09",4.74,5.04,4.5,4.86,84400.0],["2023-08-10",4.92,5.04,4.8,4.92,20283.0],["2023-08-11",4.98,4.98,4.8,4.86,9633.0],["2023-08-14",4.8,4.98,4.74,4.8,23033.0],["2023-08-15",4.8,4.98,4.5,4.5,11150.0],["2023-08-16",4.5,4.5,4.02,4.32,42467.0],["2023-08-17",4.2,4.5,4.2,4.38,10017.0],["2023-08-18",4.14,4.44,4.08,4.38,4517.0],["2023-08-21",4.32,4.5,4.26,4.32,16150.0],["2023-08-22",4.26,4.56,4.26,4.38,36433.0],["2023-08-23",4.44,4.8,4.32,4.62,56283.0],["2023-08-24",4.68,5.7,4.62,5.52,200867.0],["2023-08-25",5.28,5.4,5.04,5.1,16833.0],["2023-08-28",5.1,5.1,4.86,4.98,11450.0],["2023-08-29",4.86,5.16,4.86,5.1,16050.0],["2023-08-30",4.98,5.28,4.74,4.86,23867.0],["2023-08-31",4.74,5.52,4.74,5.28,45533.0],["2023-09-01",5.28,5.28,4.98,5.04,19183.0],["2023-09-05",5.04,5.1,4.86,4.98,17283.0],["2023-09-06",5.22,5.22,4.8,4.92,12450.0],["2023-09-07",4.98,4.98,4.8,4.92,10483.0],["2023-09-08",4.74,5.1,4.74,5.04,8183.0],["2023-09-11",4.98,5.1,4.8,4.98,13533.0],["2023-09-12",4.92,5.34,4.92,5.28,20650.0],["2023-09-13",5.22,5.52,5.22,5.46,47533.0],["2023-09-14",5.28,5.4,5.16,5.16,12500.0],["2023-09-15",4.8,4.98,4.5,4.62,94483.0],["2023-09-18",4.68,4.68,4.32,4.32,27183.0],["2023-09-19",4.32,4.56,4.14,4.14,33983.0],["2023-09-20",4.2,4.44,4.2,4.32,19267.0],["2023-09-21",4.2,4.5,4.2,4.38,12417.0],["2023-09-22",4.26,4.44,4.14,4.32,22367.0],["2023-09-25",4.44,4.44,4.14,4.2,56100.0],["2023-09-26",3.75,4.5,3.74,4.34,99600.0],["2023-09-27",4.21,4.39,4.12,4.32,32900.0],["2023-09-28",4.22,4.53,4.2,4.41,62700.0],["2023-09-29",4.34,4.43,4.33,4.43,15300.0],["2023-10-02",4.41,4.68,4.35,4.45,31300.0],["2023-10-03",4.41,4.46,4.25,4.31,44100.0],["2023-10-04",4.34,4.44,4.25,4.4,15700.0],["2023-10-05",4.32,4.38,4.25,4.25,15800.0],["2023-10-06",4.31,4.35,4.12,4.25,21300.0],["2023-10-09",4.25,4.28,4.05,4.28,16200.0],["2023-10-10",4.19,4.55,4.19,4.22,48800.0],["2023-10-11",4.19,4.41,4.19,4.29,16600.0],["2023-10-12",4.19,4.28,4.17,4.22,14500.0],["2023-10-13",4.21,4.28,4.2,4.24,11000.0],["2023-10-16",4.2,4.45,4.2,4.35,13600.0],["2023-10-17",4.22,4.4,4.19,4.32,31700.0],["2023-10-18",4.24,4.24,4.02,4.08,28700.0],["2023-10-19",4.13,4.13,3.81,3.89,20600.0],["2023-10-20",3.91,3.95,3.7,3.87,9700.0],["2023-10-23",3.83,3.98,3.78,3.87,12100.0],["2023-10-24",3.91,3.91,3.77,3.85,8900.0],["2023-10-25",3.84,4.15,3.84,4.0,28400.0],["2023-10-26",3.97,4.2,3.97,4.15,30700.0],["2023-10-27",4.1,4.2,4.1,4.13,20400.0],["2023-10-30",4.24,4.29,3.96,4.29,44300.0],["2023-10-31",4.19,4.22,4.1,4.19,5600.0],["2023-11-01",4.27,4.27,4.15,4.15,4300.0],["2023-11-02",4.12,4.2,4.04,4.05,23100.0],["2023-11-03",4.02,4.6,4.02,4.6,99700.0],["2023-11-06",4.48,4.53,4.39,4.39,28500.0],["2023-11-07",4.41,4.41,4.04,4.08,49300.0],["2023-11-08",4.11,4.11,3.57,3.62,69600.0],["2023-11-09",3.69,3.95,3.69,3.95,20400.0],["2023-11-10",4.02,4.04,3.82,4.0,73200.0],["2023-11-13",3.98,4.02,3.93,3.96,14600.0],["2023-11-14",3.88,4.05,3.8,3.96,34700.0],["2023-11-15",3.99,4.0,3.64,3.78,75700.0],["2023-11-16",3.85,4.0,3.07,3.94,246700.0],["2023-11-17",4.0,4.0,3.8,3.99,43700.0],["2023-11-20",3.85,3.98,3.85,3.98,21600.0],["2023-11-21",3.99,4.04,3.91,3.97,12600.0],["2023-11-22",3.93,4.01,3.87,4.0,9800.0],["2023-11-24",4.02,4.06,3.98,4.0,24700.0],["2023-11-27",3.96,4.1,3.56,3.88,132600.0],["2023-11-28",3.85,3.94,3.77,3.82,25000.0],["2023-11-29",3.81,3.88,3.73,3.77,12800.0],["2023-11-30",3.7,3.72,2.9,3.15,262300.0],["2023-12-01",3.2,3.3,3.05,3.29,142000.0],["2023-12-04",3.3,3.6,3.09,3.18,166400.0],["2023-12-05",3.23,3.33,3.16,3.28,30300.0],["2023-12-06",3.29,3.31,3.23,3.25,19300.0],["2023-12-07",3.23,3.33,3.06,3.16,52600.0],["2023-12-08",3.18,3.24,3.0,3.12,52900.0],["2023-12-11",3.07,3.22,3.06,3.21,30700.0],["2023-12-12",3.19,3.5,3.19,3.4,34300.0],["2023-12-13",3.32,3.69,3.32,3.58,84600.0],["2023-12-14",3.58,3.78,3.49,3.69,76700.0],["2023-12-15",3.73,3.81,3.62,3.65,75500.0],["2023-12-18",3.6,3.86,3.49,3.72,66300.0],["2023-12-19",3.7,3.94,3.69,3.83,116800.0],["2023-12-20",3.76,3.93,3.65,3.7,19200.0],["2023-12-21",3.69,3.72,3.55,3.62,43400.0],["2023-12-22",3.61,3.67,3.59,3.63,19600.0],["2023-12-26",3.55,3.7,3.54,3.6,45600.0],["2023-12-27",3.56,3.6,3.53,3.58,33600.0],["2023-12-28",3.53,3.77,3.5,3.71,42700.0],["2023-12-29",3.7,4.04,3.65,3.92,136800.0],["2024-01-02",3.95,3.98,3.7,3.79,61500.0],["2024-01-03",3.73,3.81,3.23,3.38,228000.0],["2024-01-04",3.43,3.61,3.36,3.57,108100.0],["2024-01-05",3.65,3.74,3.52,3.6,52800.0],["2024-01-08",3.59,3.63,3.52,3.54,24000.0],["2024-01-09",3.52,3.54,3.45,3.47,15600.0],["2024-01-10",3.45,3.45,3.36,3.38,20600.0],["2024-01-11",3.36,3.37,3.09,3.29,107400.0],["2024-01-12",3.27,3.4,3.27,3.34,29100.0],["2024-01-16",3.31,3.33,3.18,3.23,90100.0],["2024-01-17",3.15,3.23,3.13,3.16,50300.0],["2024-01-18",3.11,3.16,3.09,3.1,34300.0],["2024-01-19",3.1,3.15,3.05,3.06,36500.0],["2024-01-22",3.11,3.16,3.06,3.06,23100.0],["2024-01-23",3.06,3.12,3.01,3.08,61600.0],["2024-01-24",3.07,3.16,3.0,3.07,105500.0],["2024-01-25",3.1,3.13,3.03,3.08,16300.0],["2024-01-26",3.05,3.15,3.05,3.1,13100.0],["2024-01-29",3.04,3.14,3.04,3.08,26200.0],["2024-01-30",3.1,3.15,3.05,3.11,21600.0],["2024-01-31",3.14,3.14,3.03,3.08,18300.0],["2024-02-01",3.08,3.12,3.02,3.07,15700.0],["2024-02-02",3.01,3.08,3.01,3.04,24500.0],["2024-02-05",3.06,3.06,2.78,2.87,57600.0],["2024-02-06",2.92,2.92,2.85,2.88,14500.0],["2024-02-07",2.94,2.96,2.86,2.92,31700.0],["2024-02-08",2.88,2.97,2.86,2.95,54100.0],["2024-02-09",2.92,3.01,2.89,2.99,26600.0],["2024-02-12",2.93,3.12,2.93,3.05,37300.0],["2024-02-13",3.09,3.09,2.99,3.01,11000.0],["2024-02-14",3.0,3.0,2.92,2.96,21800.0],["2024-02-15",2.9,3.07,2.9,3.03,37200.0],["2024-02-16",2.97,3.11,2.92,3.02,29700.0],["2024-02-20",3.0,3.19,3.0,3.17,53700.0],["2024-02-21",3.14,3.19,3.08,3.08,19800.0],["2024-02-22",3.06,3.13,3.05,3.1,89300.0],["2024-02-23",3.06,3.08,2.99,3.0,34600.0],["2024-02-26",3.0,3.0,2.94,2.95,89700.0],["2024-02-27",2.98,3.0,2.94,2.97,7800.0],["2024-02-28",2.9,2.99,2.9,2.93,19600.0],["2024-02-29",2.96,3.03,2.94,2.99,41400.0],["2024-03-01",2.99,3.12,2.95,3.1,28900.0],["2024-03-04",3.09,3.1,2.95,2.97,28100.0],["2024-03-05",2.94,3.01,2.9,2.96,31900.0],["2024-03-06",3.0,3.0,2.84,2.93,42100.0],["2024-03-07",2.94,2.94,2.85,2.86,53800.0],["2024-03-08",2.93,2.95,2.75,2.79,61800.0],["2024-03-11",2.82,2.87,2.64,2.75,175700.0],["2024-03-12",2.84,2.88,2.75,2.81,139300.0],["2024-03-13",2.75,3.7,2.68,3.65,347700.0],["2024-03-14",3.62,3.7,3.44,3.64,145000.0],["2024-03-15",3.68,3.98,3.56,3.84,164100.0],["2024-03-18",3.99,3.99,3.68,3.69,62300.0],["2024-03-19",3.62,3.7,3.61,3.66,24700.0],["2024-03-20",3.6,3.7,3.6,3.63,30400.0],["2024-03-21",3.58,3.74,3.41,3.48,86600.0],["2024-03-22",3.49,3.62,3.49,3.52,56900.0],["2024-03-25",3.56,3.59,3.47,3.52,33700.0],["2024-03-26",3.54,3.65,3.46,3.63,33400.0],["2024-03-27",3.65,3.73,3.63,3.71,30100.0],["2024-03-28",3.63,3.8,3.63,3.74,38900.0],["2024-04-01",3.74,3.8,3.64,3.78,41600.0],["2024-04-02",3.76,3.8,3.71,3.76,35700.0],["2024-04-03",3.76,3.81,3.64,3.68,40400.0],["2024-04-04",3.65,3.74,3.61,3.71,66500.0],["2024-04-05",3.71,3.76,3.61,3.73,53100.0],["2024-04-08",3.75,3.79,3.63,3.68,49200.0],["2024-04-09",3.68,3.77,3.66,3.77,64000.0],["2024-04-10",3.76,3.77,3.65,3.73,51000.0],["2024-04-11",3.7,3.75,3.62,3.71,33500.0],["2024-04-12",3.65,3.72,3.57,3.6,20900.0],["2024-04-15",3.63,3.63,3.36,3.52,42300.0],["2024-04-16",3.49,3.53,3.41,3.5,27300.0],["2024-04-17",3.49,3.49,3.36,3.45,24000.0],["2024-04-18",3.48,3.55,3.37,3.54,23100.0],["2024-04-19",3.55,3.59,3.44,3.46,11500.0],["2024-04-22",3.44,3.54,3.13,3.44,74400.0],["2024-04-23",3.41,3.49,3.41,3.46,7500.0],["2024-04-24",3.43,3.49,3.36,3.48,33100.0],["2024-04-25",3.49,3.55,3.42,3.5,33000.0],["2024-04-26",3.53,3.59,3.38,3.47,50400.0],["2024-04-29",3.59,3.6,3.43,3.5,35200.0],["2024-04-30",3.4,3.5,3.4,3.44,33600.0],["2024-05-01",3.44,3.51,3.38,3.48,14900.0],["2024-05-02",3.47,3.52,3.4,3.48,22100.0],["2024-05-03",3.46,3.52,3.39,3.48,24700.0],["2024-05-06",3.47,3.67,3.47,3.55,40900.0],["2024-05-07",3.5,3.72,3.5,3.6,50300.0],["2024-05-08",3.46,3.69,3.26,3.57,129500.0],["2024-05-09",3.52,3.6,3.39,3.48,23700.0],["2024-05-10",3.51,3.56,3.43,3.46,16600.0],["2024-05-13",3.42,3.46,3.3,3.41,29100.0],["2024-05-14",3.5,3.54,3.4,3.54,33000.0],["2024-05-15",3.49,3.56,3.41,3.47,76100.0],["2024-05-16",3.5,3.62,3.39,3.62,12100.0],["2024-05-17",3.66,3.87,3.63,3.85,31700.0],["2024-05-20",3.8,3.91,3.68,3.8,47000.0],["2024-05-21",3.85,3.87,3.68,3.8,33700.0],["2024-05-22",3.79,3.84,3.66,3.8,30300.0],["2024-05-23",3.8,3.81,3.7,3.73,36800.0],["2024-05-24",3.72,3.74,3.55,3.6,36700.0],["2024-05-28",3.6,3.77,3.55,3.68,54400.0],["2024-05-29",3.7,3.76,3.63,3.66,18300.0],["2024-05-30",3.68,4.09,3.59,4.07,101200.0],["2024-05-31",4.06,4.36,3.95,4.26,142100.0],["2024-06-03",4.38,4.38,4.07,4.26,92300.0],["2024-06-04",4.33,4.33,4.15,4.3,90800.0],["2024-06-05",4.37,4.55,4.35,4.51,51000.0],["2024-06-06",4.53,4.75,4.43,4.63,104600.0],["2024-06-07",4.62,4.98,4.58,4.97,167300.0],["2024-06-10",5.05,5.61,4.7,5.46,366400.0],["2024-06-11",5.41,5.5,5.13,5.4,131700.0],["2024-06-12",5.4,5.47,4.84,4.94,78700.0],["2024-06-13",4.94,4.94,4.63,4.87,34200.0],["2024-06-14",4.8,4.87,4.36,4.45,84300.0],["2024-06-17",4.56,4.87,4.45,4.87,95100.0],["2024-06-18",4.79,4.86,4.55,4.55,43300.0],["2024-06-20",4.5,4.68,4.14,4.26,93200.0],["2024-06-21",4.17,4.4,4.17,4.38,60800.0],["2024-06-24",4.33,4.63,4.23,4.55,65300.0],["2024-06-25",4.45,4.63,4.31,4.31,67300.0],["2024-06-26",4.22,4.45,4.22,4.45,62300.0],["2024-06-27",4.38,4.64,4.37,4.51,78700.0],["2024-06-28",4.5,4.99,4.49,4.91,136400.0],["2024-07-01",4.9,4.9,4.65,4.69,67100.0],["2024-07-02",4.59,4.67,4.58,4.63,33300.0],["2024-07-03",4.6,4.85,4.58,4.78,15100.0],["2024-07-05",4.71,4.77,4.54,4.61,36100.0],["2024-07-08",4.55,4.65,4.5,4.58,60700.0],["2024-07-09",4.55,4.84,4.52,4.75,33600.0],["2024-07-10",4.8,4.92,4.8,4.83,20800.0],["2024-07-11",4.83,5.05,4.79,4.99,69500.0],["2024-07-12",5.0,5.09,4.96,5.07,39200.0],["2024-07-15",5.0,5.09,4.71,4.76,57600.0],["2024-07-16",4.68,4.85,4.6,4.69,64100.0],["2024-07-17",4.78,5.07,4.65,5.02,107900.0],["2024-07-18",5.01,5.04,4.58,4.73,124900.0],["2024-07-19",4.75,4.95,4.64,4.92,74000.0],["2024-07-22",4.87,4.89,4.66,4.8,49400.0],["2024-07-23",4.85,4.85,4.68,4.74,16400.0],["2024-07-24",4.68,4.81,4.61,4.67,23000.0],["2024-07-25",4.76,4.76,4.46,4.51,36900.0],["2024-07-26",4.6,4.66,4.58,4.59,8400.0],["2024-07-29",4.55,4.6,4.18,4.32,49900.0],["2024-07-30",4.37,4.45,4.26,4.35,98200.0],["2024-07-31",4.36,4.56,4.36,4.44,149300.0],["2024-08-01",4.4,4.53,4.39,4.42,60400.0],["2024-08-02",4.41,4.46,4.24,4.32,16300.0],["2024-08-05",4.25,4.26,3.85,4.12,50400.0],["2024-08-06",4.17,4.26,4.03,4.22,101100.0],["2024-08-07",4.29,4.36,3.79,3.87,178400.0],["2024-08-08",3.96,4.13,3.95,4.06,1044300.0],["2024-08-09",4.12,4.12,4.01,4.05,63100.0],["2024-08-12",4.03,4.15,4.0,4.15,48500.0],["2024-08-13",4.12,4.25,4.06,4.13,91300.0],["2024-08-14",4.1,4.27,4.1,4.23,89400.0],["2024-08-15",4.22,4.41,4.19,4.34,59900.0],["2024-08-16",4.36,4.36,4.23,4.3,50300.0],["2024-08-19",4.27,4.35,4.19,4.25,85700.0],["2024-08-20",4.25,4.3,4.12,4.18,72800.0],["2024-08-21",4.18,4.23,4.11,4.15,48600.0],["2024-08-22",4.12,4.26,4.12,4.16,25600.0],["2024-08-23",4.15,4.3,4.15,4.26,92000.0],["2024-08-26",4.3,4.35,4.26,4.31,66200.0],["2024-08-27",4.26,4.34,4.26,4.27,75500.0],["2024-08-28",4.26,4.27,4.14,4.22,41500.0],["2024-08-29",4.2,4.28,4.18,4.2,33300.0],["2024-08-30",4.17,4.26,4.16,4.24,36000.0],["2024-09-03",4.18,4.18,3.94,4.01,77400.0],["2024-09-04",3.92,3.96,3.79,3.88,49300.0],["2024-09-05",3.92,4.03,3.88,4.0,148500.0],["2024-09-06",4.01,4.22,3.9,4.08,178400.0],["2024-09-09",4.08,4.43,4.05,4.2,198500.0],["2024-09-10",4.16,4.25,4.11,4.13,51800.0],["2024-09-11",4.11,4.56,4.11,4.52,197700.0],["2024-09-12",4.6,4.81,4.49,4.66,162300.0],["2024-09-13",4.72,4.82,4.6,4.68,118700.0],["2024-09-16",4.65,4.8,4.61,4.72,86000.0],["2024-09-17",4.78,5.35,4.72,5.17,747200.0],["2024-09-18",5.23,5.3,5.08,5.17,128500.0],["2024-09-19",5.2,5.29,5.09,5.27,131300.0],["2024-09-20",5.33,5.33,5.13,5.31,768000.0],["2024-09-23",5.35,5.44,5.19,5.3,111400.0],["2024-09-24",5.32,5.38,5.17,5.25,45900.0],["2024-09-25",5.18,5.21,4.98,5.18,136000.0],["2024-09-26",5.17,5.17,4.77,4.8,145200.0],["2024-09-27",4.86,5.06,4.76,4.93,89900.0],["2024-09-30",4.91,5.03,4.79,4.98,106500.0],["2024-10-01",4.94,4.99,4.72,4.75,56600.0],["2024-10-02",4.7,4.75,4.55,4.63,46700.0],["2024-10-03",4.71,4.75,4.58,4.75,46000.0],["2024-10-04",4.68,4.95,4.68,4.95,82300.0],["2024-10-07",5.0,5.05,4.89,5.03,119800.0],["2024-10-08",5.03,5.03,4.88,4.9,42100.0],["2024-10-09",4.82,5.04,4.82,4.95,58900.0],["2024-10-10",4.97,4.97,4.79,4.86,43400.0],["2024-10-11",4.75,5.15,4.75,5.05,101600.0],["2024-10-14",4.94,5.01,4.84,4.86,43300.0],["2024-10-15",4.84,4.92,4.7,4.86,50600.0],["2024-10-16",4.89,4.94,4.81,4.85,29000.0],["2024-10-17",4.9,5.06,4.86,4.96,60200.0],["2024-10-18",5.0,5.02,4.82,4.84,36200.0],["2024-10-21",4.78,4.97,4.78,4.91,76400.0],["2024-10-22",4.94,4.94,4.7,4.8,39700.0],["2024-10-23",4.77,4.95,4.76,4.87,72100.0],["2024-10-24",4.87,4.89,4.76,4.88,40400.0],["2024-10-25",4.94,5.09,4.85,5.04,62100.0],["2024-10-28",5.06,5.13,4.89,4.9,33100.0],["2024-10-29",4.9,4.97,4.85,4.87,79000.0],["2024-10-30",4.85,5.01,4.85,4.98,44000.0],["2024-10-31",5.0,5.02,4.85,4.96,29800.0],["2024-11-01",5.06,5.12,5.01,5.07,37300.0],["2024-11-04",5.1,5.27,5.0,5.0,167000.0],["2024-11-05",5.25,6.19,5.2,6.15,433300.0],["2024-11-06",6.38,6.71,5.8,6.57,318900.0],["2024-11-07",6.6,6.94,6.47,6.56,285500.0],["2024-11-08",6.71,7.24,6.57,6.97,317000.0],["2024-11-11",7.0,7.74,7.0,7.56,327000.0],["2024-11-12",7.56,7.56,7.25,7.45,164200.0],["2024-11-13",7.39,7.8,7.28,7.5,127600.0],["2024-11-14",7.61,7.83,7.56,7.72,111200.0],["2024-11-15",7.75,7.79,7.34,7.36,89500.0],["2024-11-18",7.38,8.08,7.13,8.03,278500.0],["2024-11-19",8.02,8.41,7.88,8.24,297400.0],["2024-11-20",8.5,8.65,7.55,7.85,332100.0],["2024-11-21",7.85,8.26,7.54,8.06,390700.0],["2024-11-22",8.05,8.27,7.97,8.17,194000.0],["2024-11-25",8.33,8.39,8.0,8.11,256900.0],["2024-11-26",8.07,8.46,7.86,8.44,248500.0],["2024-11-27",8.44,8.51,8.07,8.24,155700.0],["2024-11-29",8.29,8.6,8.16,8.5,89200.0],["2024-12-02",8.59,8.59,8.18,8.43,163100.0],["2024-12-03",8.43,8.81,8.3,8.79,234800.0],["2024-12-04",8.82,9.14,8.7,8.84,195700.0],["2024-12-05",8.95,8.95,8.6,8.7,167300.0],["2024-12-06",8.7,8.76,8.01,8.28,229800.0],["2024-12-09",8.32,8.32,8.05,8.18,149400.0],["2024-12-10",8.25,8.25,7.97,8.08,190800.0],["2024-12-11",8.15,8.15,7.99,8.05,88600.0],["2024-12-12",8.0,8.17,7.88,8.14,123300.0],["2024-12-13",8.13,8.24,7.99,8.08,146800.0],["2024-12-16",8.0,8.05,7.71,8.0,279000.0],["2024-12-17",7.88,8.02,7.73,7.73,112000.0],["2024-12-18",7.69,7.84,7.41,7.41,197600.0],["2024-12-19",7.5,7.62,7.19,7.36,202700.0],["2024-12-20",7.14,7.44,7.11,7.32,142700.0],["2024-12-23",7.29,7.43,7.2,7.35,97800.0],["2024-12-24",7.4,8.37,7.31,8.35,261000.0],["2024-12-26",8.34,10.05,8.34,9.93,1661100.0],["2024-12-27",10.15,10.35,9.6,9.62,455600.0],["2024-12-30",9.65,9.81,9.15,9.25,320900.0],["2024-12-31",9.23,9.73,9.17,9.53,353100.0],["2025-01-02",9.57,9.8,9.06,9.2,396500.0],["2025-01-03",9.22,9.34,8.9,9.25,252300.0],["2025-01-06",9.26,9.68,9.1,9.52,288400.0],["2025-01-07",9.58,9.58,8.96,9.14,240500.0],["2025-01-08",9.12,9.15,8.74,8.96,290500.0],["2025-01-10",8.97,9.14,8.55,8.68,218000.0],["2025-01-13",8.51,8.65,8.3,8.58,211100.0],["2025-01-14",8.66,8.9,8.45,8.7,150400.0],["2025-01-15",9.0,9.15,8.77,8.91,174800.0],["2025-01-16",9.0,9.21,8.81,8.86,158900.0],["2025-01-17",8.83,8.95,8.61,8.84,149800.0],["2025-01-21",8.9,9.16,8.78,9.15,280700.0],["2025-01-22",9.15,9.26,8.72,9.13,304000.0],["2025-01-23",9.09,9.45,8.74,8.78,171600.0],["2025-01-24",8.71,8.81,8.35,8.74,365700.0],["2025-01-27",8.59,8.7,7.92,8.18,243400.0],["2025-01-28",8.24,8.55,8.06,8.52,237000.0],["2025-01-29",8.53,8.74,8.38,8.51,208900.0],["2025-01-30",8.51,8.82,8.41,8.7,210200.0],["2025-01-31",8.75,9.3,8.75,9.25,367200.0],["2025-02-03",9.0,9.1,8.55,8.6,276100.0],["2025-02-04",8.53,9.18,8.53,9.16,203100.0],["2025-02-05",9.22,9.25,8.95,9.0,129700.0],["2025-02-06",8.98,9.02,8.5,8.67,211100.0],["2025-02-07",8.68,8.93,8.64,8.7,130300.0],["2025-02-10",8.73,8.93,8.51,8.86,130000.0],["2025-02-11",8.75,9.24,8.71,9.16,190400.0],["2025-02-12",9.0,9.37,9.0,9.24,165400.0],["2025-02-13",9.34,9.45,9.06,9.15,173300.0],["2025-02-14",9.25,9.55,9.01,9.02,164200.0],["2025-02-18",9.02,9.26,8.91,9.24,140800.0],["2025-02-19",9.11,9.11,8.76,8.77,119700.0],["2025-02-20",8.72,8.75,8.37,8.42,174900.0],["2025-02-21",8.44,8.48,8.21,8.22,203800.0],["2025-02-24",8.22,8.3,7.77,7.83,178800.0],["2025-02-25",7.76,7.88,7.59,7.75,254200.0],["2025-02-26",7.8,8.1,7.68,8.07,185800.0],["2025-02-27",7.97,8.1,7.79,7.8,96600.0],["2025-02-28",7.8,8.01,7.76,8.01,115600.0],["2025-03-03",8.01,8.15,7.31,7.37,152300.0],["2025-03-04",7.18,7.36,6.8,7.18,297100.0],["2025-03-05",7.15,7.44,7.09,7.44,195400.0],["2025-03-06",7.28,7.51,7.25,7.38,179000.0],["2025-03-07",7.3,7.55,7.19,7.48,208300.0],["2025-03-10",7.25,7.36,7.05,7.29,414200.0],["2025-03-11",8.2,8.2,7.33,7.41,443600.0],["2025-03-12",7.65,8.8,7.53,8.74,556700.0],["2025-03-13",8.95,9.07,8.52,8.88,395200.0],["2025-03-14",9.03,9.46,8.85,9.42,364300.0],["2025-03-17",9.42,10.24,9.42,10.21,629500.0],["2025-03-18",10.1,10.27,9.34,9.5,338300.0],["2025-03-19",9.5,9.57,9.22,9.4,139000.0],["2025-03-20",9.25,9.35,9.01,9.1,211800.0],["2025-03-21",9.0,9.0,8.54,8.68,254500.0],["2025-03-24",8.93,9.01,8.76,8.97,162000.0],["2025-03-25",8.94,8.94,8.56,8.69,156700.0],["2025-03-26",8.62,8.84,8.43,8.53,220500.0],["2025-03-27",8.53,8.77,8.32,8.7,129900.0],["2025-03-28",8.67,8.73,8.24,8.39,138000.0],["2025-03-31",8.28,8.42,8.09,8.33,245100.0],["2025-04-01",8.27,8.38,8.11,8.26,155700.0],["2025-04-02",8.14,8.48,8.11,8.37,105500.0],["2025-04-03",7.9,7.98,7.14,7.33,308700.0],["2025-04-04",7.01,7.07,6.38,6.6,294600.0],["2025-04-07",6.12,6.87,6.05,6.48,247700.0],["2025-04-08",6.75,6.89,6.14,6.25,255500.0],["2025-04-09",6.21,7.26,6.18,7.13,200500.0],["2025-04-10",6.8,6.85,6.4,6.53,136200.0],["2025-04-11",6.46,6.54,6.29,6.42,170000.0],["2025-04-14",6.64,6.85,6.54,6.6,171400.0],["2025-04-15",6.52,6.8,6.52,6.68,111500.0],["2025-04-16",6.55,7.06,6.55,6.8,108800.0],["2025-04-17",6.78,7.0,6.78,6.82,113700.0],["2025-04-21",6.77,6.79,6.4,6.54,110700.0],["2025-04-22",6.57,6.82,6.53,6.67,97300.0],["2025-04-23",6.9,7.09,6.75,6.79,123000.0],["2025-04-24",6.93,7.41,6.93,7.29,182700.0],["2025-04-25",7.14,7.18,6.93,6.99,119800.0],["2025-04-28",7.04,7.18,6.85,7.11,163800.0],["2025-04-29",7.05,7.35,6.2,7.1,677400.0],["2025-04-30",6.96,7.03,6.68,6.96,201800.0],["2025-05-01",7.0,7.31,7.0,7.19,192600.0],["2025-05-02",7.31,7.45,7.27,7.28,84200.0],["2025-05-05",7.1,7.49,7.1,7.28,334600.0],["2025-05-06",7.21,7.38,7.01,7.14,239300.0],["2025-05-07",7.75,10.4,7.75,10.15,1283500.0],["2025-05-08",10.32,11.42,9.94,11.11,809000.0],["2025-05-09",11.12,12.23,11.12,11.82,510500.0],["2025-05-12",12.5,12.84,12.0,12.63,600300.0],["2025-05-13",12.75,14.48,12.62,14.34,1210500.0],["2025-05-14",15.06,15.72,14.04,14.69,1355100.0],["2025-05-15",14.5,15.64,14.16,15.35,581200.0],["2025-05-16",15.28,15.96,14.81,15.64,496400.0],["2025-05-19",15.6,15.72,15.15,15.36,331300.0],["2025-05-20",15.36,15.57,15.05,15.4,224800.0],["2025-05-21",15.25,15.49,14.77,15.04,311000.0],["2025-05-22",14.95,15.32,14.83,15.13,226300.0],["2025-05-23",14.7,15.22,14.4,14.88,276200.0],["2025-05-27",15.27,15.63,14.3,14.5,705700.0],["2025-05-28",14.52,14.64,13.99,14.52,435100.0],["2025-05-29",14.87,15.13,14.24,14.99,550000.0],["2025-05-30",14.79,14.92,14.32,14.67,343400.0],["2025-06-02",15.0,16.57,14.53,14.61,621400.0],["2025-06-03",14.67,15.03,14.53,14.65,391800.0],["2025-06-04",15.0,15.04,13.43,14.65,750700.0],["2025-06-05",14.74,14.98,14.22,14.46,337400.0],["2025-06-06",14.64,14.83,14.37,14.39,398600.0],["2025-06-09",14.57,15.66,14.15,15.61,595700.0],["2025-06-10",15.94,16.83,15.05,15.15,535100.0],["2025-06-11",15.69,16.87,15.17,16.55,752200.0],["2025-06-12",16.35,16.79,15.95,16.38,448600.0],["2025-06-13",16.4,16.4,15.51,15.97,525500.0],["2025-06-16",16.16,16.52,15.79,16.02,332200.0],["2025-06-17",15.79,15.94,14.57,14.9,704200.0],["2025-06-18",14.87,14.97,13.89,14.45,775700.0],["2025-06-20",14.53,14.62,13.93,14.06,700500.0],["2025-06-23",14.1,14.56,13.95,14.28,942300.0],["2025-06-24",14.39,14.91,14.38,14.89,1035500.0],["2025-06-25",14.95,14.99,14.17,14.34,490000.0],["2025-06-26",14.37,14.68,14.15,14.66,473800.0],["2025-06-27",14.82,15.11,14.34,14.63,2875400.0],["2025-06-30",14.72,15.27,14.41,14.76,1295000.0],["2025-07-01",14.65,14.98,13.56,14.62,1175600.0],["2025-07-02",14.64,15.1,14.31,14.86,706300.0],["2025-07-03",14.9,15.12,14.53,14.84,287600.0],["2025-07-07",14.77,14.81,14.38,14.79,436000.0],["2025-07-08",14.82,14.84,14.0,14.5,710700.0],["2025-07-09",14.76,14.76,14.19,14.21,386600.0],["2025-07-10",14.17,14.32,13.79,14.02,436700.0],["2025-07-11",13.78,13.95,13.2,13.28,451900.0],["2025-07-14",13.24,13.34,12.94,13.34,400700.0],["2025-07-15",13.5,13.5,12.73,12.8,648900.0],["2025-07-16",12.85,12.95,12.56,12.82,438200.0],["2025-07-17",12.8,12.99,12.69,12.84,366000.0],["2025-07-18",13.04,13.21,12.55,12.55,412200.0],["2025-07-21",12.7,12.7,12.12,12.14,382100.0],["2025-07-22",12.12,12.44,12.0,12.29,547500.0],["2025-07-23",12.43,12.73,12.33,12.65,261700.0],["2025-07-24",12.5,12.69,12.3,12.57,292100.0],["2025-07-25",12.52,12.62,12.35,12.35,223900.0],["2025-07-28",12.38,12.56,12.1,12.13,356600.0],["2025-07-29",12.4,12.4,11.78,11.92,339500.0],["2025-07-30",11.93,12.32,11.78,11.97,322400.0],["2025-07-31",11.79,12.25,11.78,12.05,264200.0],["2025-08-01",11.82,11.86,11.13,11.4,351000.0],["2025-08-04",11.6,11.71,11.41,11.69,275000.0],["2025-08-05",11.71,12.0,11.51,11.9,534700.0],["2025-08-06",12.87,13.47,12.0,12.02,904900.0],["2025-08-07",12.37,13.09,12.17,12.7,726200.0],["2025-08-08",12.94,13.99,12.75,13.8,459400.0],["2025-08-11",13.75,14.11,13.54,13.86,552400.0],["2025-08-12",13.86,14.42,13.77,14.24,385500.0],["2025-08-13",14.2,14.34,12.28,12.66,1340700.0],["2025-08-14",12.5,12.8,11.98,12.01,638100.0],["2025-08-15",12.01,12.16,11.67,11.93,541600.0],["2025-08-18",11.75,12.18,11.34,11.41,454600.0],["2025-08-19",11.35,11.57,11.14,11.16,403000.0],["2025-08-20",11.29,11.61,10.96,11.51,383700.0],["2025-08-21",11.41,11.84,11.34,11.66,248800.0],["2025-08-22",11.76,12.32,11.61,11.92,389000.0],["2025-08-25",11.95,12.63,11.95,12.45,298900.0],["2025-08-26",12.5,12.7,12.39,12.65,280200.0],["2025-08-27",12.65,12.84,12.1,12.19,287700.0],["2025-08-28",12.39,12.41,12.14,12.14,195700.0],["2025-08-29",12.27,12.27,12.0,12.09,226100.0],["2025-09-02",11.83,12.17,11.75,12.03,255900.0],["2025-09-03",11.99,12.0,11.47,11.5,335900.0],["2025-09-04",11.5,12.37,11.49,11.98,480400.0],["2025-09-05",11.96,12.04,11.2,11.26,372300.0],["2025-09-08",11.48,11.5,11.02,11.26,722500.0],["2025-09-09",11.29,11.32,10.95,11.04,417300.0],["2025-09-10",11.13,11.47,11.09,11.1,324700.0],["2025-09-11",11.16,11.69,11.11,11.34,333000.0],["2025-09-12",11.27,11.61,11.27,11.42,347300.0],["2025-09-15",11.44,11.83,11.42,11.74,389900.0],["2025-09-16",11.71,12.03,11.5,11.93,406500.0],["2025-09-17",11.9,12.3,11.58,11.78,425000.0],["2025-09-18",11.91,12.98,11.8,12.98,561600.0],["2025-09-19",13.08,13.14,12.71,13.02,1539400.0],["2025-09-22",12.92,13.36,12.6,13.15,371600.0],["2025-09-23",13.38,13.74,13.11,13.26,367800.0],["2025-09-24",13.13,13.51,12.91,13.32,303900.0],["2025-09-25",13.23,15.18,12.77,14.32,947400.0],["2025-09-26",14.38,14.74,14.09,14.65,384400.0],["2025-09-29",14.87,14.89,14.02,14.43,351400.0],["2025-09-30",14.5,14.94,14.22,14.6,836400.0],["2025-10-01",14.37,15.77,14.31,15.47,655300.0],["2025-10-02",15.38,15.7,15.11,15.18,320700.0],["2025-10-03",15.36,16.22,15.02,15.92,402100.0],["2025-10-06",16.2,17.93,15.93,17.67,997300.0],["2025-10-07",17.71,17.81,15.9,15.93,533200.0],["2025-10-08",16.03,16.5,15.76,16.34,256700.0],["2025-10-09",16.48,16.48,15.31,15.59,383600.0],["2025-10-10",15.66,16.37,15.17,15.2,318600.0],["2025-10-13",15.48,16.14,15.01,15.91,464500.0],["2025-10-14",15.5,16.24,15.05,15.87,363200.0],["2025-10-15",16.15,16.2,15.18,15.71,273700.0],["2025-10-16",15.84,16.14,14.95,15.15,227400.0],["2025-10-17",15.15,15.15,14.57,14.61,265000.0],["2025-10-20",14.83,15.53,14.65,15.46,248600.0],["2025-10-21",15.5,16.99,15.21,16.15,860200.0],["2025-10-22",15.96,16.14,14.56,14.86,359000.0],["2025-10-23",15.39,17.86,15.25,17.8,726100.0],["2025-10-24",17.95,18.05,16.69,16.84,538600.0],["2025-10-27",16.79,17.08,16.18,16.19,482200.0],["2025-10-28",16.23,16.7,15.95,16.26,225100.0],["2025-10-29",16.25,17.79,16.16,17.08,325000.0],["2025-10-30",17.04,18.96,16.96,18.75,661600.0],["2025-10-31",18.54,18.64,16.79,17.31,528600.0],["2025-11-03",17.16,17.65,16.65,17.35,319300.0],["2025-11-04",17.0,17.31,16.13,16.6,526400.0],["2025-11-05",17.63,18.1,15.21,16.86,670400.0],["2025-11-06",16.61,16.94,15.15,15.18,579600.0],["2025-11-07",15.05,15.93,14.52,15.53,341000.0],["2025-11-10",15.72,15.97,14.94,15.23,486000.0],["2025-11-11",15.38,15.54,14.77,15.42,247200.0],["2025-11-12",15.67,15.69,14.93,15.28,279300.0],["2025-11-13",15.23,15.47,14.42,14.84,439800.0],["2025-11-14",14.24,15.0,14.02,14.83,325800.0],["2025-11-17",14.52,14.92,13.88,14.17,402300.0],["2025-11-18",13.98,14.54,13.76,14.5,305500.0],["2025-11-19",14.47,14.98,14.18,14.33,382100.0],["2025-11-20",14.67,14.97,13.26,13.47,439400.0],["2025-11-21",13.38,14.05,13.19,13.82,373600.0],["2025-11-24",13.85,14.26,13.45,14.14,228400.0],["2025-11-25",14.12,14.32,13.85,14.0,322300.0],["2025-11-26",14.07,14.19,13.81,14.03,240000.0],["2025-11-28",14.23,14.67,14.17,14.29,208700.0],["2025-12-01",14.07,14.5,13.75,14.19,275600.0],["2025-12-02",14.31,14.38,14.04,14.04,299400.0],["2025-12-03",14.03,15.25,13.82,15.17,268500.0],["2025-12-04",15.15,16.36,15.11,16.01,523700.0],["2025-12-05",16.17,16.79,15.96,16.38,435500.0],["2025-12-08",16.38,16.64,16.08,16.61,381300.0],["2025-12-09",16.43,17.14,16.43,16.68,355800.0],["2025-12-10",16.66,16.81,16.2,16.69,287000.0],["2025-12-11",16.38,16.9,16.17,16.7,243500.0],["2025-12-12",16.94,16.98,16.3,16.68,272300.0],["2025-12-15",16.69,16.91,15.55,15.55,220700.0],["2025-12-16",15.49,15.83,15.01,15.18,354900.0],["2025-12-17",15.25,15.86,15.2,15.2,415000.0],["2025-12-18",15.37,16.19,15.37,15.87,337100.0],["2025-12-19",15.88,16.59,15.82,16.26,411600.0],["2025-12-22",16.5,17.9,16.42,17.79,302200.0],["2025-12-23",17.56,18.55,17.53,18.48,492400.0],["2025-12-24",18.55,18.75,17.88,18.01,176600.0],["2025-12-26",18.02,18.02,17.37,17.56,183400.0],["2025-12-29",17.46,17.89,17.17,17.3,275600.0],["2025-12-30",17.4,17.78,17.13,17.29,224100.0],["2025-12-31",17.28,17.4,16.94,17.23,249300.0],["2026-01-02",17.46,17.78,16.97,17.05,173900.0],["2026-01-05",17.43,20.09,17.43,19.54,868000.0],["2026-01-06",19.23,19.75,18.77,19.36,385600.0],["2026-01-07",19.46,19.7,19.02,19.04,235500.0],["2026-01-08",19.01,19.15,16.95,18.0,728700.0],["2026-01-09",18.22,18.45,17.8,17.81,271800.0],["2026-01-12",17.75,18.44,17.29,18.06,290000.0],["2026-01-13",17.92,18.23,16.0,16.33,895000.0],["2026-01-14",16.24,17.27,16.17,16.66,378000.0],["2026-01-15",16.57,16.75,16.0,16.07,298400.0],["2026-01-16",16.13,16.88,15.91,16.71,327800.0],["2026-01-20",16.46,17.46,15.95,16.09,322300.0],["2026-01-21",16.33,17.41,16.2,17.0,267700.0],["2026-01-22",17.41,17.93,17.26,17.68,269100.0],["2026-01-23",17.75,18.19,17.4,17.56,237100.0],["2026-01-26",17.82,18.18,16.95,17.29,153500.0],["2026-01-27",17.32,17.98,17.21,17.54,247000.0],["2026-01-28",17.64,17.76,16.75,17.06,222300.0],["2026-01-29",18.0,18.68,17.3,18.55,550100.0],["2026-01-30",18.0,18.63,17.02,17.37,324500.0],["2026-02-02",17.03,17.91,16.95,17.64,190000.0],["2026-02-03",17.91,18.49,17.45,18.13,292200.0],["2026-02-04",18.15,18.44,16.95,17.55,414400.0],["2026-02-05",17.14,17.46,15.89,16.12,497900.0],["2026-02-06",16.78,17.46,16.34,17.33,321000.0],["2026-02-09",17.23,18.0,17.2,17.78,247100.0],["2026-02-10",17.95,17.95,17.24,17.49,173400.0],["2026-02-11",17.96,18.24,16.47,17.33,300300.0],["2026-02-12",17.36,17.44,16.22,16.63,152200.0],["2026-02-13",16.7,17.92,16.7,17.29,308200.0],["2026-02-17",17.02,17.7,16.66,17.4,140400.0],["2026-02-18",17.46,17.98,17.1,17.39,146700.0],["2026-02-19",17.17,17.43,16.88,17.42,162400.0],["2026-02-20",17.33,17.54,16.41,16.57,197600.0],["2026-02-23",16.62,16.62,15.8,16.21,212200.0],["2026-02-24",16.17,16.29,15.71,16.02,196300.0],["2026-02-25",16.37,16.5,15.74,16.26,167200.0],["2026-02-26",16.25,16.48,15.41,15.79,275300.0],["2026-02-27",15.41,15.88,14.92,15.35,286100.0],["2026-03-02",15.22,15.85,15.01,15.81,202300.0],["2026-03-03",16.0,17.23,16.0,16.13,426000.0],["2026-03-04",16.77,17.82,16.2,17.35,441700.0],["2026-03-05",17.19,17.51,16.16,16.86,324700.0],["2026-03-06",16.46,17.13,16.32,16.99,264700.0],["2026-03-09",16.79,17.58,16.67,17.38,163400.0],["2026-03-10",17.64,18.1,17.47,17.5,338700.0],["2026-03-11",17.42,17.75,17.06,17.29,418000.0],["2026-03-12",14.95,18.7,14.95,18.36,1014100.0],["2026-03-13",18.36,20.41,17.25,17.68,552500.0],["2026-03-16",17.89,18.16,16.9,16.96,276200.0],["2026-03-17",16.6,17.54,16.54,17.01,259900.0],["2026-03-18",17.0,17.3,16.48,16.48,280700.0],["2026-03-19",16.22,17.38,16.0,17.23,297100.0],["2026-03-20",17.28,17.32,15.87,16.06,342100.0],["2026-03-23",16.0,17.07,15.92,16.33,265700.0],["2026-03-24",16.2,17.2,16.1,17.0,161900.0],["2026-03-25",17.13,17.76,16.99,17.62,211700.0],["2026-03-26",17.51,17.75,17.34,17.45,193800.0],["2026-03-27",17.34,17.76,17.14,17.42,188000.0],["2026-03-30",17.53,17.63,16.83,16.94,143100.0],["2026-03-31",17.19,17.96,16.96,16.97,506700.0],["2026-04-01",17.18,17.65,16.12,16.2,235800.0],["2026-04-02",16.07,16.45,15.86,16.02,156400.0],["2026-04-06",15.85,16.14,15.22,15.4,211300.0],["2026-04-07",15.24,15.5,14.63,15.12,284600.0],["2026-04-08",15.3,15.81,15.3,15.75,219100.0],["2026-04-09",15.73,15.89,15.19,15.2,276400.0],["2026-04-10",15.42,15.85,15.26,15.78,147200.0],["2026-04-13",15.95,16.05,15.6,15.71,149900.0],["2026-04-14",15.87,16.25,15.57,15.69,201800.0],["2026-04-15",15.8,16.9,15.55,16.37,232700.0],["2026-04-16",16.45,16.85,16.25,16.29,218800.0],["2026-04-17",16.22,16.61,15.61,15.62,214200.0],["2026-04-20",15.64,15.75,15.32,15.71,155700.0],["2026-04-21",15.95,16.3,15.2,15.33,187600.0],["2026-04-22",15.64,17.48,15.26,16.75,486000.0],["2026-04-23",16.51,17.25,16.51,16.93,150900.0],["2026-04-24",17.0,17.32,16.74,17.01,131900.0],["2026-04-27",16.98,17.57,16.94,17.18,154500.0],["2026-04-28",16.99,17.11,16.63,16.96,93800.0],["2026-04-29",16.95,17.19,16.63,16.94,107800.0],["2026-04-30",16.99,17.45,16.75,16.9,151200.0],["2026-05-01",16.86,17.08,16.52,16.88,150900.0],["2026-05-04",17.0,17.41,16.46,16.65,200100.0],["2026-05-05",16.95,17.31,16.59,16.86,272100.0],["2026-05-06",15.51,16.8,15.02,16.33,669200.0],["2026-05-07",16.08,17.17,15.75,16.2,417400.0],["2026-05-08",16.0,16.37,15.71,15.97,292400.0],["2026-05-11",15.97,17.74,15.73,16.95,395600.0],["2026-05-12",16.95,17.13,16.3,17.0,271300.0],["2026-05-13",17.0,18.85,17.0,18.72,370100.0],["2026-05-14",18.76,20.63,18.33,20.5,376800.0],["2026-05-15",20.2,20.61,19.51,19.61,309200.0],["2026-05-18",19.49,20.62,19.3,19.88,286300.0],["2026-05-19",19.49,20.36,18.96,19.9,203200.0],["2026-05-20",20.02,20.73,19.86,20.33,188000.0],["2026-05-21",20.24,20.99,19.93,20.53,188100.0],["2026-05-22",20.9,22.24,19.83,19.92,427400.0],["2026-05-26",20.33,20.75,19.58,19.78,253100.0],["2026-05-27",19.73,21.46,19.67,21.08,256000.0],["2026-05-28",20.81,20.86,20.23,20.48,185100.0],["2026-05-29",20.38,20.56,19.92,19.95,194700.0],["2026-06-01",20.0,20.37,19.27,20.35,341200.0],["2026-06-02",20.37,23.59,20.37,23.33,972400.0],["2026-06-03",23.24,23.9,22.09,23.2,427400.0],["2026-06-04",23.2,25.54,22.89,24.82,545300.0],["2026-06-05",24.52,24.9,22.83,23.52,467300.0],["2026-06-08",23.92,24.36,23.51,23.55,334300.0],["2026-06-09",23.78,24.55,23.28,24.21,310100.0],["2026-06-10",24.19,24.95,23.63,23.64,255900.0],["2026-06-11",23.99,24.68,22.98,24.18,408600.0],["2026-06-12",24.63,25.23,24.41,24.64,226900.0],["2026-06-15",24.54,25.11,23.45,23.99,185200.0],["2026-06-16",23.99,24.05,22.48,23.27,359200.0],["2026-06-17",23.41,23.65,22.19,22.48,320800.0],["2026-06-18",22.8,23.51,21.88,22.66,234100.0],["2026-06-22",23.83,24.62,23.53,24.33,270800.0],["2026-06-23",23.68,24.37,23.39,23.47,267900.0],["2026-06-24",23.13,23.44,21.38,21.74,269700.0],["2026-06-25",22.17,22.39,21.58,21.87,252600.0],["2026-06-26",21.59,22.36,21.28,22.16,630700.0],["2026-06-29",22.52,22.88,21.21,22.68,220000.0],["2026-06-30",22.79,23.62,22.35,23.52,367000.0],["2026-07-01",23.31,24.4,23.1,23.65,201900.0],["2026-07-02",23.59,24.1,22.01,22.19,238100.0],["2026-07-06",22.67,23.8999,22.67,23.23,188141.663215],["2026-07-07",23.35,23.674,21.47,22.4,252294.177056],["2026-07-08",22.06,23.18,21.99,23.09,142819.354523],["2026-07-09",23.88,25.51,23.765,24.92,324108.776302],["2026-07-10",24.94,25.65,24.915,25.56,292928.324027],["2026-07-13",25.8,26.39,24.71,24.96,454906.78442],["2026-07-14",25.63,26.93,25.435,26.77,316234.810435],["2026-07-15",26.86,27.43,25.51,26.1,564866.753122],["2026-07-16",25.62,26.21,25.411,25.82,299325.076863],["2026-07-17",25.35,26.53,24.945,26.17,274020.545335],["2026-07-20",25.79,26.5,24.98,25.62,333750.619617],["2026-07-21",26,27.41,25.76,27.28,275587.144744],["2026-07-22",27.24,28.02,27.0925,27.24,318077.236112],["2026-07-23",27.2,28.5,25.19,25.94,411202.255546],["2026-07-24",25.91,26.31,25.28,25.84,279337.377493],["2026-07-27",25.76,26.35,24.01,24.36,431911.398233],["2026-07-28",23.89,24.01,22.03,23.66,462941.818078],["2026-07-29",23.08,23.33,21.49,21.8,413669.09223],["2026-07-30",22.45,23.54,22.265,23.4,229987.360477],["2026-07-31",23.5,23.74,22,23.54,226289.527218],["2026-08-03",25.1,26.88,24.54,26.76,552930.631481],["2026-08-04",27,28.68,26.27,28.21,690077.129697],["2026-08-05",33.47,37.3948,32.72,36.07,1549360.197943],["2026-08-06",36.5,37.53,34.27,36.43,1058548.065669],["2026-08-07",36.33,37,34.84,35.42,529164.26785],["2026-08-10",36,38.4,35.49,37.4,119592.834078],["2026-08-11",37.92,38.89,36.629,38.82,483316.725704],["2026-08-12",39.4,39.67,36.91,37.17,358464.111229],["2026-08-13",37.01,38.2728,34.1,34.41,714792.184163]]}