{"t":"GRBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-06-20",134.7258,139.0339,132.8982,133.1593,21057.0],["2007-06-21",133.1593,135.1175,132.6371,133.1593,16278.0],["2007-06-22",134.8564,137.0757,133.2898,134.4648,16454.0],["2007-06-25",135.3786,139.0339,134.4648,134.9869,12003.0],["2007-06-26",136.2924,137.3368,133.812,135.7702,4711.0],["2007-06-27",135.7702,136.2924,134.4648,136.0313,3807.0],["2007-06-28",137.0757,137.0757,136.1619,136.1619,5653.0],["2007-06-29",139.0339,139.0339,137.2063,139.0339,7361.0],["2007-07-02",139.0339,141.7755,138.3812,140.47,25853.0],["2007-07-03",142.5587,156.2663,140.8616,147.9112,4083.0],["2007-07-05",148.1723,148.1723,144.9086,145.8224,8418.0],["2007-07-06",146.8668,146.8668,142.2977,142.8198,6404.0],["2007-07-09",144.9086,145.5614,138.3812,143.6031,9521.0],["2007-07-10",143.6031,144.9086,139.8172,142.1671,16048.0],["2007-07-11",142.2977,142.4282,140.3394,141.1227,5178.0],["2007-07-12",139.0339,142.2977,135.7702,138.2507,8909.0],["2007-07-13",135.5091,137.7285,135.5091,136.2924,3999.0],["2007-07-16",135.248,135.5091,131.3316,133.812,7599.0],["2007-07-17",133.1593,133.812,121.4099,127.9373,33911.0],["2007-07-18",128.9817,128.9817,117.4935,118.9295,23669.0],["2007-07-19",117.4935,118.6684,112.7937,116.3185,24374.0],["2007-07-20",117.2324,122.1932,114.2298,120.1044,4443.0],["2007-07-23",121.1488,124.0209,120.6266,122.7154,4328.0],["2007-07-24",124.0209,124.0209,117.4935,118.6684,7844.0],["2007-07-25",121.9321,123.107,118.799,119.0601,8280.0],["2007-07-26",120.6266,120.6266,115.5352,116.188,8058.0],["2007-07-27",117.4935,119.9739,112.6632,114.3603,11919.0],["2007-07-30",114.2298,117.2324,114.2298,117.2324,8610.0],["2007-07-31",117.2324,118.4073,116.188,116.7102,6028.0],["2007-08-01",113.8381,115.6658,104.4386,109.6606,8618.0],["2007-08-02",110.9661,112.2715,101.5666,103.9165,11383.0],["2007-08-03",102.4804,103.5248,92.0366,96.2141,13941.0],["2007-08-06",98.564,98.8251,91.7755,95.3003,11613.0],["2007-08-07",94.1253,103.0026,92.0366,99.7389,8671.0],["2007-08-08",101.5666,116.3185,96.8668,109.3995,17794.0],["2007-08-09",112.7937,115.9269,104.9608,107.7023,7545.0],["2007-08-10",107.0496,107.0496,102.7415,103.9165,2306.0],["2007-08-13",103.2637,109.6606,101.436,102.4804,2880.0],["2007-08-14",101.436,102.7415,95.3003,96.3447,4856.0],["2007-08-15",96.2141,97.7807,95.0392,95.4308,2903.0],["2007-08-16",94.1253,103.6553,88.7728,91.1227,9728.0],["2007-08-17",93.0809,94.6475,86.423,90.0783,9529.0],["2007-08-20",91.5144,92.0366,90.0783,90.9922,1639.0],["2007-08-21",90.0783,90.8616,86.9452,89.9478,2834.0],["2007-08-22",89.295,89.5561,83.5509,86.5535,10203.0],["2007-08-23",84.9869,86.1619,78.4595,82.2454,6097.0],["2007-08-24",84.3342,84.7258,72.7154,79.765,21617.0],["2007-08-27",79.765,82.1149,77.6762,81.5927,4443.0],["2007-08-28",81.5927,81.5927,75.0653,77.0235,6886.0],["2007-08-29",77.6762,80.1567,75.0653,79.8956,5722.0],["2007-08-30",78.8512,82.5065,78.7206,80.1567,3845.0],["2007-08-31",82.1149,83.5509,80.2872,81.5927,8028.0],["2007-09-04",82.376,84.4648,78.329,82.376,19479.0],["2007-09-05",82.376,99.8695,81.9843,93.2115,10785.0],["2007-09-06",92.6893,96.0835,91.906,93.7337,5722.0],["2007-09-07",94.2559,95.6919,92.6893,94.6475,5684.0],["2007-09-10",94.6475,94.6475,91.3838,91.7755,3102.0],["2007-09-11",92.1671,93.9948,91.5144,92.6893,3501.0],["2007-09-12",91.3838,95.6919,89.5561,93.342,7829.0],["2007-09-13",92.6893,96.6057,91.906,94.6475,9315.0],["2007-09-14",94.6475,94.6475,90.2089,92.0366,3960.0],["2007-09-17",91.5144,91.6449,90.0783,90.9922,597.0],["2007-09-18",92.6893,92.6893,86.423,87.859,5285.0],["2007-09-19",87.9896,90.0783,87.9896,88.2507,1463.0],["2007-09-20",85.9008,86.2924,79.6345,81.201,6434.0],["2007-09-21",81.0705,82.7676,79.5039,80.2872,4956.0],["2007-09-24",81.0705,81.3316,75.3264,76.5013,5546.0],["2007-09-25",76.5013,77.5457,73.2376,73.8903,4083.0],["2007-09-26",73.7598,73.8903,70.8877,71.4099,11306.0],["2007-09-27",71.4099,75.0653,70.7572,74.6736,7675.0],["2007-09-28",74.6736,75.5875,70.6266,75.5875,5875.0],["2007-10-01",74.9347,75.718,70.1044,72.1932,8319.0],["2007-10-02",67.7546,72.1932,66.7102,67.4935,11888.0],["2007-10-03",67.2324,70.6266,59.7911,60.1828,19188.0],["2007-10-04",57.9634,58.7467,55.483,56.0052,39587.0],["2007-10-05",56.0052,61.3577,55.6136,61.3577,7545.0],["2007-10-08",62.0104,62.141,59.2689,60.705,3815.0],["2007-10-09",61.3577,62.5326,59.2689,60.3133,5944.0],["2007-10-10",60.8355,60.8355,58.7467,60.4439,6480.0],["2007-10-11",61.2272,61.2272,58.7467,60.4439,5837.0],["2007-10-12",60.8355,60.8355,56.2663,58.2245,6243.0],["2007-10-15",60.705,75.0653,60.705,68.4073,38055.0],["2007-10-16",70.235,71.1488,65.2742,69.0601,11727.0],["2007-10-17",69.1906,71.1488,65.6658,65.6658,9820.0],["2007-10-18",65.7963,72.1932,65.7963,69.9739,6465.0],["2007-10-19",72.1932,72.1932,67.8851,70.235,4129.0],["2007-10-22",70.7572,70.7572,66.7102,69.4517,3516.0],["2007-10-23",70.235,70.4961,67.3629,69.0601,2267.0],["2007-10-24",67.8851,68.4073,65.9269,67.3629,3194.0],["2007-10-25",67.1018,68.5379,65.4047,65.9269,4251.0],["2007-10-26",66.188,68.0157,63.9687,67.2324,3899.0],["2007-10-29",67.7546,72.1932,66.8407,69.0601,7790.0],["2007-10-30",69.1906,73.107,69.1906,71.0183,2474.0],["2007-10-31",71.0183,72.9765,68.5379,71.671,4052.0],["2007-11-01",71.4099,72.3238,68.5379,69.4517,4542.0],["2007-11-02",69.5822,69.8433,65.9269,68.0157,3838.0],["2007-11-05",67.7546,69.3212,65.2742,67.1018,2804.0],["2007-11-06",66.9713,69.3212,65.9269,67.8851,5691.0],["2007-11-07",68.5379,69.3212,65.2742,68.6684,1923.0],["2007-11-08",69.1906,74.1514,65.6658,72.3238,6526.0],["2007-11-09",70.7572,70.7572,65.6658,66.7102,8181.0],["2007-11-12",64.752,67.2324,63.3159,63.8381,2888.0],["2007-11-13",63.7076,67.2324,60.4439,60.8355,21839.0],["2007-11-14",68.4073,75.0653,61.6188,64.6214,15550.0],["2007-11-15",64.8825,69.3212,60.9661,63.8381,8219.0],["2007-11-16",63.4465,67.8851,60.4439,65.2742,6488.0],["2007-11-19",65.2742,65.5352,60.4439,60.8355,9192.0],["2007-11-20",61.2272,62.0104,53.5248,56.1358,9207.0],["2007-11-21",55.2219,55.7441,51.3055,55.0914,21195.0],["2007-11-23",55.0914,55.0914,52.3499,52.7415,8579.0],["2007-11-26",53.7859,56.1358,53.5248,54.5692,8181.0],["2007-11-27",55.483,56.0052,53.6554,55.6136,16477.0],["2007-11-28",55.6136,58.4856,52.2193,54.9608,11153.0],["2007-11-29",55.2219,64.3603,53.6554,63.1854,5239.0],["2007-11-30",64.2298,66.5796,63.9687,65.1436,6189.0],["2007-12-03",65.5352,66.5796,62.9243,66.5796,2627.0],["2007-12-04",66.5796,71.4099,61.4883,68.6684,6733.0],["2007-12-05",74.1514,74.1514,66.8407,69.5822,8326.0],["2007-12-06",69.1906,70.4961,67.1018,67.4935,3784.0],["2007-12-07",68.0157,69.7128,64.4909,65.0131,6871.0],["2007-12-10",64.4909,69.7128,64.4909,68.2768,4167.0],["2007-12-11",68.0157,71.2794,66.8407,70.235,5990.0],["2007-12-12",71.0183,72.846,68.799,71.4099,6787.0],["2007-12-13",70.4961,75.0653,67.2324,73.8903,5630.0],["2007-12-14",75.718,80.9399,75.718,79.6345,11827.0],["2007-12-17",80.8094,81.9843,80.2872,81.4621,12516.0],["2007-12-18",82.5065,83.6815,79.6345,81.3316,22658.0],["2007-12-19",81.5927,84.0731,80.1567,82.8982,12792.0],["2007-12-20",83.9426,94.6475,83.9426,89.8172,13980.0],["2007-12-21",89.8172,96.8668,87.859,92.5587,17013.0],["2007-12-24",93.8642,95.1697,92.0366,95.1697,5293.0],["2007-12-26",94.6475,94.6475,89.6867,92.6893,11881.0],["2007-12-27",93.0809,93.0809,86.5535,90.0783,6955.0],["2007-12-28",89.8172,90.6005,86.1619,89.1645,3723.0],["2007-12-31",88.6423,92.0366,84.8564,91.7755,5331.0],["2008-01-02",92.2977,92.2977,88.2507,91.1227,7315.0],["2008-01-03",92.6893,94.6475,89.295,94.517,5500.0],["2008-01-04",93.342,94.9086,91.5144,94.1253,3248.0],["2008-01-07",93.7337,97.1279,90.7311,94.3864,6618.0],["2008-01-08",93.9948,101.1749,91.3838,95.0392,8970.0],["2008-01-09",95.0392,95.0392,90.2089,91.2533,10502.0],["2008-01-10",90.3394,91.3838,87.0757,91.1227,6886.0],["2008-01-11",90.7311,91.5144,86.1619,88.7728,12777.0],["2008-01-14",79.6345,88.7728,79.6345,87.859,15420.0],["2008-01-15",83.812,86.8146,81.3316,84.5953,17296.0],["2008-01-16",83.9426,87.859,83.4204,86.1619,8012.0],["2008-01-17",86.1619,88.5117,82.376,86.9452,14477.0],["2008-01-18",82.2454,86.9452,78.329,83.4204,7193.0],["2008-01-22",78.329,85.7702,75.0653,84.2037,6925.0],["2008-01-23",82.2454,86.423,77.8068,83.4204,10770.0],["2008-01-24",84.0731,84.5953,79.1123,84.2037,3324.0],["2008-01-25",84.8564,85.5091,82.6371,84.8564,2405.0],["2008-01-28",84.2037,84.8564,81.201,84.8564,3240.0],["2008-01-29",88.1201,88.1201,84.0731,84.7258,6082.0],["2008-01-30",87.9896,87.9896,83.2898,84.0731,4244.0],["2008-01-31",83.0287,84.8564,80.9399,84.2037,3401.0],["2008-02-01",84.8564,84.8564,78.329,84.2037,3409.0],["2008-02-04",83.6815,84.8564,82.2454,82.6371,2267.0],["2008-02-05",82.376,83.2898,80.9399,81.0705,2689.0],["2008-02-06",81.5927,83.812,78.329,80.9399,3455.0],["2008-02-07",80.4178,83.4204,80.2872,80.9399,4864.0],["2008-02-08",80.4178,83.2898,80.4178,81.8538,2551.0],["2008-02-11",82.2454,82.6371,80.0261,81.201,2643.0],["2008-02-12",80.9399,82.1149,73.107,73.107,7154.0],["2008-02-13",72.9765,73.7598,69.9739,70.8877,9276.0],["2008-02-14",70.4961,77.8068,70.4961,73.7598,4106.0],["2008-02-15",73.2376,77.8068,73.2376,77.5457,3493.0],["2008-02-19",78.329,82.7676,75.3264,82.7676,4113.0],["2008-02-20",80.6788,82.376,78.329,82.1149,5630.0],["2008-02-21",82.1149,82.1149,73.6292,78.7206,1295.0],["2008-02-22",78.0679,78.0679,73.7598,75.8486,2528.0],["2008-02-25",75.9791,75.9791,73.7598,74.9347,1195.0],["2008-02-26",75.0653,75.0653,74.6736,75.0653,682.0],["2008-02-27",74.4125,75.0653,73.3681,75.0653,1923.0],["2008-02-28",75.0653,75.0653,73.4987,75.0653,1578.0],["2008-02-29",69.9739,75.0653,69.9739,72.9765,1432.0],["2008-03-03",72.5849,72.5849,66.5796,69.1906,1831.0],["2008-03-04",68.0157,68.2768,62.0104,62.7937,4014.0],["2008-03-05",62.2715,63.8381,62.0104,63.3159,1203.0],["2008-03-06",63.7076,65.2742,57.4413,57.4413,2712.0],["2008-03-07",57.4413,60.0522,53.2637,55.483,3983.0],["2008-03-10",56.1358,58.2245,53.3943,53.5248,2865.0],["2008-03-11",54.8303,57.4413,54.6997,57.4413,1103.0],["2008-03-12",59.3995,59.3995,57.7024,58.094,743.0],["2008-03-13",57.4413,57.4413,54.9608,56.1358,3661.0],["2008-03-14",56.658,57.7024,50.6527,52.3499,1731.0],["2008-03-17",51.5666,54.1775,50.5222,51.436,2107.0],["2008-03-18",51.8277,56.3969,51.8277,53.7859,2467.0],["2008-03-19",54.5692,56.0052,49.4778,49.8695,4604.0],["2008-03-20",49.0862,54.6997,49.0862,53.5248,4152.0],["2008-03-24",54.4386,59.7911,53.1332,58.2245,3738.0],["2008-03-25",58.3551,59.2689,58.094,58.7467,3148.0],["2008-03-26",58.6162,60.3133,58.6162,59.9217,2061.0],["2008-03-27",55.2219,62.4021,55.2219,62.0104,1838.0],["2008-03-28",63.0548,65.2742,61.3577,63.1854,2926.0],["2008-03-31",62.4021,62.9243,59.2689,59.7911,1272.0],["2008-04-01",59.53,62.0104,59.53,62.0104,1272.0],["2008-04-02",63.8381,63.8381,60.0522,61.7493,1915.0],["2008-04-03",60.4439,62.0104,60.4439,62.0104,804.0],["2008-04-04",63.3159,63.3159,61.6188,62.0104,2107.0],["2008-04-07",62.6632,63.3159,60.0522,61.7493,1157.0],["2008-04-08",62.6632,62.6632,59.7911,60.9661,2643.0],["2008-04-09",60.3133,61.3577,58.8773,59.0078,2505.0],["2008-04-10",59.53,61.8799,58.7467,59.7911,988.0],["2008-04-11",60.0522,60.0522,56.0052,58.7467,153.0],["2008-04-14",54.9608,57.4413,53.5248,55.7441,2168.0],["2008-04-15",55.0914,57.3107,54.1775,54.1775,666.0],["2008-04-16",53.5248,54.6997,52.2193,52.7415,1295.0],["2008-04-17",52.7415,53.7859,52.4804,53.7859,260.0],["2008-04-18",53.7859,53.7859,52.611,53.7859,927.0],["2008-04-21",53.0026,53.7859,51.6971,53.6554,2022.0],["2008-04-22",52.611,52.8721,50.2611,50.3916,1187.0],["2008-04-23",51.1749,55.3525,50.6527,54.1775,712.0],["2008-04-24",53.5248,53.7859,52.8721,52.8721,835.0],["2008-04-25",50.3916,54.8303,50.3916,54.8303,5086.0],["2008-04-28",55.6136,57.4413,52.611,52.8721,2099.0],["2008-04-29",52.8721,52.8721,50.5222,50.9138,935.0],["2008-04-30",51.5666,52.2193,50.7833,52.0888,1072.0],["2008-05-01",52.2193,52.2193,50.9138,51.9582,705.0],["2008-05-02",51.5666,54.9608,49.3473,54.3081,620.0],["2008-05-05",54.9608,55.483,51.1749,51.436,628.0],["2008-05-06",51.1749,52.2193,50.9138,51.0444,912.0],["2008-05-07",52.7415,52.8721,50.9138,51.436,1409.0],["2008-05-08",52.3499,52.3499,49.2167,49.3473,3164.0],["2008-05-09",49.8695,49.8695,49.2167,49.4778,1287.0],["2008-05-12",49.8695,52.0888,49.8695,49.8695,1187.0],["2008-05-13",51.8277,52.2193,50.3916,51.0444,2045.0],["2008-05-14",51.8277,51.8277,46.9974,47.5196,3769.0],["2008-05-15",47.7807,48.3029,42.6893,46.3446,4366.0],["2008-05-16",46.9974,46.9974,43.7337,43.7337,1800.0],["2008-05-19",44.3864,49.0862,44.2559,47.7807,15098.0],["2008-05-20",48.3029,52.0888,47.9112,49.4778,10487.0],["2008-05-21",50.1305,53.5248,48.9556,51.5666,8686.0],["2008-05-22",51.0444,53.5248,51.0444,52.8721,2444.0],["2008-05-23",53.3943,54.5692,49.7389,54.5692,7553.0],["2008-05-27",54.8303,55.3525,53.5248,53.6554,1953.0],["2008-05-28",54.4386,55.3525,53.5248,54.4386,1601.0],["2008-05-29",55.0914,55.8747,53.7859,54.6997,1946.0],["2008-05-30",55.6136,58.4856,54.8303,57.0496,2206.0],["2008-06-02",56.2663,58.094,54.4386,56.1358,1157.0],["2008-06-03",57.0496,65.4047,56.9191,64.752,25799.0],["2008-06-04",65.6658,66.4491,58.8773,59.3995,4757.0],["2008-06-05",58.8773,62.4021,58.8773,61.2272,1210.0],["2008-06-06",61.7493,65.1436,61.7493,61.8799,3332.0],["2008-06-09",61.8799,62.6632,56.1358,57.4413,2045.0],["2008-06-10",57.1802,57.3107,52.8721,53.0026,3907.0],["2008-06-11",53.2637,53.9165,50.7833,50.9138,9498.0],["2008-06-12",46.3446,46.9974,37.9896,38.6423,14860.0],["2008-06-13",41.5144,42.4282,39.4256,40.7311,8112.0],["2008-06-16",41.1227,44.1253,39.8172,43.342,5033.0],["2008-06-17",43.0809,43.4726,39.1645,40.0783,1501.0],["2008-06-18",40.47,40.7311,37.3368,38.2507,2903.0],["2008-06-19",37.859,40.3394,37.859,39.8172,2765.0],["2008-06-20",39.1645,40.0783,38.5117,39.9478,2175.0],["2008-06-23",39.6867,40.3394,38.9034,39.1645,1126.0],["2008-06-24",38.5117,42.9504,37.859,38.2507,2581.0],["2008-06-25",37.859,37.859,34.2037,34.2037,3746.0],["2008-06-26",37.2063,39.1645,33.5509,33.5509,8074.0],["2008-06-27",33.9426,35.7702,33.9426,33.9426,3041.0],["2008-06-30",34.4648,36.1619,31.4621,33.2898,7285.0],["2008-07-01",33.6815,34.9869,32.6371,33.9426,3999.0],["2008-07-02",34.4648,34.7258,31.9843,33.9426,3562.0],["2008-07-03",33.9426,33.9426,33.0287,33.9426,2022.0],["2008-07-07",34.0731,35.6397,33.9426,34.8564,452.0],["2008-07-08",34.3342,35.1175,32.6371,34.7258,57121.0],["2008-07-09",34.9869,34.9869,33.5509,33.5509,5515.0],["2008-07-10",33.9426,35.7702,32.7676,32.8982,1838.0],["2008-07-11",32.6371,35.7702,32.6371,32.7676,398.0],["2008-07-14",32.6371,33.9426,32.6371,33.0287,360.0],["2008-07-15",33.4204,33.9426,32.7676,32.8982,651.0],["2008-07-16",33.1593,34.0731,32.6371,33.9426,2727.0],["2008-07-17",33.9426,33.9426,32.7676,32.7676,2160.0],["2008-07-18",32.8982,35.9008,32.8982,34.0731,5982.0],["2008-07-21",33.9426,34.5953,33.2898,33.6815,1532.0],["2008-07-22",33.1593,34.4648,33.0287,33.1593,2689.0],["2008-07-23",34.2037,37.2063,32.8982,33.9426,6228.0],["2008-07-24",33.4204,34.9869,32.8982,32.8982,1379.0],["2008-07-25",32.6371,35.248,32.6371,33.0287,1892.0],["2008-07-28",32.6371,34.5953,32.6371,33.4204,1701.0],["2008-07-29",33.4204,34.3342,32.8982,32.8982,314.0],["2008-07-30",33.812,33.9426,32.8982,32.8982,429.0],["2008-07-31",32.7676,33.9426,32.7676,33.5509,958.0],["2008-08-01",33.6815,33.812,33.1593,33.2898,237.0],["2008-08-04",32.7676,33.4204,32.7676,33.1593,291.0],["2008-08-05",33.812,33.812,32.6371,32.7676,590.0],["2008-08-06",32.6371,33.5509,31.3316,32.7676,4320.0],["2008-08-07",32.1149,33.6815,32.1149,33.4204,1095.0],["2008-08-08",34.0731,34.0731,32.1149,33.9426,1042.0],["2008-08-11",33.5509,33.5509,32.1149,32.8982,1080.0],["2008-08-12",32.1149,34.5953,11.7493,12.141,56355.0],["2008-08-13",12.9243,17.8851,12.4021,16.9713,50472.0],["2008-08-14",18.2768,25.4569,18.0157,23.4987,57236.0],["2008-08-15",23.4987,24.1514,19.8433,20.8877,23830.0],["2008-08-18",20.8877,20.8877,16.7102,18.2768,11904.0],["2008-08-19",18.4073,19.8433,17.1018,17.7546,9460.0],["2008-08-20",17.7546,17.7546,15.9269,16.8407,6733.0],["2008-08-21",15.4047,16.8407,15.2742,15.9269,2252.0],["2008-08-22",15.5352,16.7102,15.5352,15.5352,2934.0],["2008-08-25",15.6658,15.9269,14.8825,14.8825,2673.0],["2008-08-26",14.8825,15.4047,14.3603,14.752,3677.0],["2008-08-27",14.3603,15.0131,13.1854,13.8381,7323.0],["2008-08-28",13.8381,15.6658,13.8381,15.5352,4121.0],["2008-08-29",15.9269,20.8877,15.9269,18.5379,32739.0],["2008-09-02",18.1462,18.1462,16.3185,16.8407,10586.0],["2008-09-03",16.8407,17.624,16.7102,16.7102,3508.0],["2008-09-04",16.9713,16.9713,15.6658,15.9269,1930.0],["2008-09-05",15.0131,16.7102,15.0131,16.0574,2168.0],["2008-09-08",17.7546,18.2768,15.9269,16.3185,3118.0],["2008-09-09",15.9269,17.1018,13.0548,13.7076,5048.0],["2008-09-10",13.8381,13.9687,13.0548,13.1854,2352.0],["2008-09-11",13.0548,14.752,12.4021,12.7937,4205.0],["2008-09-12",12.7937,14.6214,12.7937,13.1854,2911.0],["2008-09-15",13.0548,13.0548,12.0104,12.2715,1272.0],["2008-09-16",12.7937,13.1854,11.7493,11.8799,1976.0],["2008-09-17",12.4021,12.4021,8.094,9.3995,6074.0],["2008-09-18",12.7937,12.9243,10.8355,11.4883,2160.0],["2008-09-19",12.4021,12.6632,11.8799,11.8799,2597.0],["2008-09-22",12.4021,12.4021,11.2272,11.2272,1455.0],["2008-09-23",10.1828,10.5744,10.0522,10.3133,4435.0],["2008-09-24",10.705,10.705,9.1384,9.2689,2099.0],["2008-09-25",9.2689,9.53,8.8773,8.8773,5998.0],["2008-09-26",9.1384,9.1384,8.4856,8.6162,3600.0],["2008-09-29",9.1384,9.1384,6.7885,7.8329,2934.0],["2008-09-30",8.7467,8.7467,6.7885,7.0496,5492.0],["2008-10-01",7.8329,7.8329,7.0496,7.4413,2076.0],["2008-10-02",7.9634,8.2245,7.4413,7.5718,6182.0],["2008-10-03",7.5718,7.8329,5.8747,6.1358,22888.0],["2008-10-06",6.5274,7.8329,6.5274,6.9191,9062.0],["2008-10-07",7.7024,7.7024,6.7885,6.9191,5063.0],["2008-10-08",7.1802,7.1802,6.0052,6.1358,1095.0],["2008-10-09",6.5274,6.5274,5.2219,5.3525,3286.0],["2008-10-10",6.3969,6.3969,5.0914,5.483,6136.0],["2008-10-13",6.5274,6.5274,5.3525,5.7441,4596.0],["2008-10-14",6.0052,6.5274,5.483,5.7441,2911.0],["2008-10-15",5.483,5.483,3.9164,4.9608,5094.0],["2008-10-16",5.483,5.483,3.7859,4.8303,7606.0],["2008-10-17",5.2219,6.3969,4.5692,4.9608,2022.0],["2008-10-20",5.2219,5.483,4.6997,5.3525,7231.0],["2008-10-21",6.0052,6.0052,5.3525,5.483,1762.0],["2008-10-22",5.6136,6.2663,5.483,5.483,4090.0],["2008-10-23",6.2663,6.7885,5.6136,6.658,4067.0],["2008-10-24",6.2663,6.5274,5.8747,6.1358,2183.0],["2008-10-27",6.1358,6.7885,5.8747,5.8747,1838.0],["2008-10-28",5.8747,7.8329,5.8747,7.8329,3792.0],["2008-10-29",9.6606,9.6606,7.8329,8.3551,3424.0],["2008-10-30",8.3551,8.3551,5.8747,6.658,2827.0],["2008-10-31",6.5274,7.0496,6.5274,6.7885,728.0],["2008-11-03",7.1802,8.094,6.5274,6.5274,4213.0],["2008-11-04",7.5718,7.5718,7.1802,7.4413,3248.0],["2008-11-05",8.2245,10.9661,7.8329,9.53,13122.0],["2008-11-06",9.53,9.53,7.7024,8.3551,2129.0],["2008-11-07",7.8329,9.6606,7.1802,7.4413,1946.0],["2008-11-10",8.4856,8.4856,5.6136,5.6136,5193.0],["2008-11-11",6.0052,6.1358,5.3525,5.8747,1256.0],["2008-11-12",5.8747,5.8747,4.9608,4.9608,2375.0],["2008-11-13",5.483,8.2245,5.2219,6.0052,1877.0],["2008-11-14",7.7024,7.7024,5.7441,5.7441,3102.0],["2008-11-17",6.9191,7.0496,5.8747,5.8747,1432.0],["2008-11-18",5.7441,5.8747,3.7859,5.0914,6143.0],["2008-11-19",5.0914,5.0914,4.047,4.047,3907.0],["2008-11-20",6.0052,6.0052,3.9164,4.3081,958.0],["2008-11-21",6.1358,6.1358,3.2637,4.4386,1425.0],["2008-11-24",6.9191,6.9191,4.5692,5.2219,1762.0],["2008-11-25",6.1358,6.1358,4.9608,5.0914,1164.0],["2008-11-26",5.7441,5.7441,4.1775,4.9608,2107.0],["2008-11-28",5.483,5.483,5.0914,5.483,927.0],["2008-12-01",5.7441,5.7441,4.1775,4.3081,1494.0],["2008-12-02",4.5692,5.6136,4.4386,5.0914,850.0],["2008-12-03",5.8747,5.8747,5.2219,5.2219,919.0],["2008-12-04",5.483,5.483,3.9164,4.4386,1203.0],["2008-12-05",5.7441,5.7441,4.8303,5.2219,391.0],["2008-12-08",5.8747,5.8747,5.2219,5.6136,1065.0],["2008-12-09",5.8747,5.8747,5.2219,5.2219,1103.0],["2008-12-10",5.8747,5.8747,4.5692,5.6136,2068.0],["2008-12-11",4.5692,5.8747,4.5692,5.2219,444.0],["2008-12-12",5.6136,5.6136,4.5692,4.8303,1417.0],["2008-12-15",4.9608,5.0914,4.6997,4.6997,850.0],["2008-12-16",4.5692,5.6136,4.5692,5.6136,1203.0],["2008-12-17",5.8747,5.8747,4.8303,4.9608,1662.0],["2008-12-18",6.1358,6.1358,5.2219,5.483,1318.0],["2008-12-19",6.0052,6.5274,5.3525,5.483,4726.0],["2008-12-22",6.658,6.658,6.0052,6.1358,1019.0],["2008-12-23",6.1358,6.3969,5.0914,5.3525,1662.0],["2008-12-24",5.2219,5.2219,3.9164,4.1775,2528.0],["2008-12-26",5.7441,5.7441,4.6997,5.3525,1838.0],["2008-12-29",5.3525,5.6136,4.8303,4.9608,1172.0],["2008-12-30",4.047,5.2219,4.047,4.5692,3248.0],["2008-12-31",5.7441,5.7441,4.5692,4.5692,3363.0],["2009-01-02",5.2219,5.2219,4.5692,5.0914,2283.0],["2009-01-05",5.483,5.7441,4.9608,5.3525,2252.0],["2009-01-06",5.483,5.8747,5.483,5.7441,3937.0],["2009-01-07",5.7441,5.8747,5.483,5.8747,1593.0],["2009-01-08",5.8747,6.2663,5.8747,6.1358,1563.0],["2009-01-09",6.0052,6.2663,5.8747,5.8747,1356.0],["2009-01-12",6.0052,6.2663,5.8747,6.1358,2091.0],["2009-01-13",5.6136,6.0052,5.483,6.0052,1264.0],["2009-01-14",6.0052,6.1358,4.8303,5.0914,1287.0],["2009-01-15",5.8747,6.1358,5.483,6.1358,1072.0],["2009-01-16",6.1358,6.1358,5.8747,6.0052,689.0],["2009-01-20",6.5274,6.5274,4.8303,5.0914,1861.0],["2009-01-21",6.3969,6.3969,5.0914,5.7441,1019.0],["2009-01-22",5.7441,6.0052,5.2219,5.2219,1203.0],["2009-01-23",6.0052,6.0052,5.2219,5.3525,597.0],["2009-01-26",5.483,5.483,4.8303,5.2219,2865.0],["2009-01-27",5.2219,6.1358,5.2219,5.2219,789.0],["2009-01-28",5.8747,5.8747,5.2219,5.2219,980.0],["2009-01-29",5.483,5.7441,5.2219,5.2219,988.0],["2009-01-30",5.483,5.483,5.2219,5.3525,567.0],["2009-02-02",5.8747,5.8747,5.2219,5.483,820.0],["2009-02-03",5.6136,5.8747,5.3525,5.3525,1210.0],["2009-02-04",5.3525,5.483,5.2219,5.3525,437.0],["2009-02-05",5.3525,5.8747,4.6997,5.2219,858.0],["2009-02-06",5.6136,5.7441,3.6554,4.6997,3907.0],["2009-02-09",5.2219,5.483,4.6997,5.483,1134.0],["2009-02-10",4.8303,5.6136,4.8303,5.2219,935.0],["2009-02-11",5.6136,5.6136,4.1775,4.9608,1425.0],["2009-02-12",5.2219,5.483,5.0914,5.3525,207.0],["2009-02-13",5.483,5.483,5.2219,5.3525,475.0],["2009-02-17",5.6136,5.6136,4.5692,4.5692,896.0],["2009-02-18",5.0914,5.3525,4.047,4.047,1249.0],["2009-02-19",5.3525,5.3525,4.4386,5.2219,521.0],["2009-02-20",5.3525,5.3525,4.8303,4.8303,368.0],["2009-02-23",5.3525,5.3525,4.1775,4.1775,1356.0],["2009-02-24",4.8303,4.8303,4.1775,4.1775,1555.0],["2009-02-25",4.1775,4.6997,4.1775,4.1775,245.0],["2009-02-26",4.3081,4.8303,4.047,4.3081,1609.0],["2009-02-27",4.4386,4.6997,4.1775,4.1775,314.0],["2009-03-02",4.047,5.0914,4.047,4.5692,850.0],["2009-03-03",5.0914,5.0914,4.047,4.047,904.0],["2009-03-04",4.047,4.6997,4.047,4.1775,2260.0],["2009-03-05",4.6997,4.6997,4.047,4.1775,421.0],["2009-03-06",4.5692,4.5692,4.047,4.5692,1241.0],["2009-03-09",4.047,4.1775,3.3943,3.7859,1180.0],["2009-03-10",4.1775,4.4386,3.7859,3.7859,1632.0],["2009-03-11",4.3081,4.3081,3.3943,3.3943,666.0],["2009-03-12",3.5248,4.3081,3.5248,3.9164,6005.0],["2009-03-13",4.5692,4.6997,3.9164,4.5692,2244.0],["2009-03-16",4.6997,4.8303,4.4386,4.4386,2329.0],["2009-03-17",4.9608,4.9608,3.2637,4.047,3424.0],["2009-03-18",4.3081,4.9608,4.1775,4.3081,2482.0],["2009-03-19",5.0914,5.0914,4.3081,4.8303,2505.0],["2009-03-20",5.0914,5.0914,4.8303,4.9608,1762.0],["2009-03-23",4.9608,5.0914,4.4386,4.9608,4795.0],["2009-03-24",4.9608,5.0914,4.047,4.6997,4535.0],["2009-03-25",5.0914,5.0914,3.9164,4.8303,3884.0],["2009-03-26",5.0914,5.0914,4.8303,5.0914,1341.0],["2009-03-27",5.0914,5.0914,4.4386,4.9608,1218.0],["2009-03-30",3.9164,4.9608,3.9164,4.6997,4956.0],["2009-03-31",4.9608,4.9608,4.4386,4.8303,697.0],["2009-04-01",4.8303,4.8303,4.3081,4.4386,613.0],["2009-04-02",4.8303,4.8303,4.4386,4.4386,1724.0],["2009-04-03",4.8303,4.9608,3.9164,3.9164,17036.0],["2009-04-06",4.9608,4.9608,4.047,4.3081,13244.0],["2009-04-07",4.047,4.9608,4.047,4.1775,19426.0],["2009-04-08",4.9608,4.9608,3.7859,3.7859,4412.0],["2009-04-09",4.5692,4.5692,3.9164,4.047,12225.0],["2009-04-13",4.5692,4.5692,4.047,4.1775,6641.0],["2009-04-14",4.1775,4.5692,3.7859,3.7859,7461.0],["2009-04-15",4.3081,4.3081,4.047,4.1775,1049.0],["2009-04-16",4.3081,4.3081,3.9164,3.9164,3776.0],["2009-04-17",4.4386,4.4386,3.7859,3.9164,6289.0],["2009-04-20",4.047,4.047,3.7859,3.9164,3983.0],["2009-04-21",3.9164,3.9164,3.6554,3.7859,1861.0],["2009-04-22",3.7859,3.7859,3.2637,3.2637,2152.0],["2009-04-23",3.9164,4.047,3.5248,4.047,6611.0],["2009-04-24",4.047,4.047,3.3943,3.6554,3056.0],["2009-04-27",4.047,4.3081,3.5248,4.1775,5952.0],["2009-04-28",4.1775,4.1775,4.047,4.1775,1072.0],["2009-04-29",4.1775,4.1775,3.9164,4.1775,1425.0],["2009-04-30",4.1775,4.1775,3.7859,4.047,2620.0],["2009-05-01",4.1775,4.1775,3.9164,4.1775,2888.0],["2009-05-04",4.1775,4.3081,4.047,4.047,6365.0],["2009-05-05",4.3081,6.1358,4.1775,6.1358,51743.0],["2009-05-06",6.5274,8.2245,5.483,8.2245,45654.0],["2009-05-07",9.6606,10.3133,8.6162,9.3995,35343.0],["2009-05-08",9.9217,21.5405,9.7911,15.7963,62712.0],["2009-05-11",21.9321,22.7154,18.2768,18.9295,84857.0],["2009-05-12",22.846,22.846,14.752,15.5352,53620.0],["2009-05-13",16.0574,16.0574,11.4883,12.9243,41816.0],["2009-05-14",12.9243,12.9243,10.4439,10.4439,15435.0],["2009-05-15",10.4439,11.7493,9.1384,10.5744,15803.0],["2009-05-18",9.7911,9.7911,6.9191,8.8773,42927.0],["2009-05-19",10.0522,10.1828,9.1384,9.53,10571.0],["2009-05-20",10.3133,11.4883,9.7911,10.4439,14462.0],["2009-05-21",11.2272,11.2272,9.2689,9.53,8135.0],["2009-05-22",9.53,10.5744,8.8773,8.8773,7698.0],["2009-05-26",9.0078,10.0522,9.0078,9.1384,5668.0],["2009-05-27",9.7911,9.7911,9.1384,9.3995,2842.0],["2009-05-28",9.1384,9.9217,8.8773,9.0078,6925.0],["2009-05-29",7.8329,8.2245,6.9191,7.8329,23746.0],["2009-06-01",8.2245,9.1384,7.8329,8.4856,13750.0],["2009-06-02",8.4856,8.6162,8.094,8.094,4006.0],["2009-06-03",7.4413,8.094,7.3107,7.9634,4527.0],["2009-06-04",8.3551,8.3551,7.4413,7.9634,5316.0],["2009-06-05",8.4856,8.4856,7.3107,7.8329,7522.0],["2009-06-08",7.8329,7.8329,7.5718,7.8329,2214.0],["2009-06-09",7.8329,8.8773,7.7024,8.2245,7177.0],["2009-06-10",8.8773,12.2715,8.2245,9.3995,37312.0],["2009-06-11",9.7911,12.141,9.7911,10.8355,23547.0],["2009-06-12",12.2715,12.7937,10.1828,10.9661,15603.0],["2009-06-15",10.9661,10.9661,9.7911,10.8355,5699.0],["2009-06-16",10.9661,11.4883,10.4439,10.4439,4780.0],["2009-06-17",10.4439,10.4439,9.7911,10.4439,4971.0],["2009-06-18",11.0966,11.0966,9.7911,10.4439,5852.0],["2009-06-19",11.0966,11.0966,9.53,9.53,4496.0],["2009-06-22",9.7911,9.7911,7.8329,8.4856,6741.0],["2009-06-23",8.094,9.3995,8.094,9.0078,2382.0],["2009-06-24",9.0078,9.1384,7.5718,7.5718,4044.0],["2009-06-25",7.4413,8.7467,7.4413,8.2245,4765.0],["2009-06-26",8.4856,8.7467,8.2245,8.4856,3524.0],["2009-06-29",8.7467,8.8773,7.9634,8.2245,3945.0],["2009-06-30",8.094,8.6162,7.7024,8.2245,1869.0],["2009-07-01",8.2245,10.4439,7.8329,9.7911,8633.0],["2009-07-02",10.4439,10.4439,9.0078,9.3995,5753.0],["2009-07-06",9.9217,9.9217,7.8329,8.6162,5002.0],["2009-07-07",9.1384,9.1384,8.6162,8.7467,1049.0],["2009-07-08",8.7467,8.7467,8.094,8.094,2221.0],["2009-07-09",7.8329,8.2245,7.8329,7.8329,2221.0],["2009-07-10",7.9634,8.2245,7.8329,7.8329,2827.0],["2009-07-13",7.8329,8.2245,7.8329,7.9634,835.0],["2009-07-14",7.9634,8.3551,7.8329,8.2245,2237.0],["2009-07-15",8.2245,8.4856,7.4413,7.4413,2474.0],["2009-07-16",7.5718,8.2245,7.5718,7.7024,2512.0],["2009-07-17",7.7024,8.2245,7.7024,7.9634,1302.0],["2009-07-20",8.4856,8.4856,7.8329,7.8329,1930.0],["2009-07-21",7.8329,7.9634,7.5718,7.5718,1164.0],["2009-07-22",7.5718,7.7024,7.5718,7.5718,988.0],["2009-07-23",7.5718,7.8329,7.4413,7.7024,3416.0],["2009-07-24",7.9634,8.2245,7.4413,8.2245,3907.0],["2009-07-27",7.8329,7.9634,7.5718,7.7024,3041.0],["2009-07-28",7.5718,8.094,7.5718,8.094,1884.0],["2009-07-29",8.094,8.4856,7.7024,7.9634,1976.0],["2009-07-30",8.2245,8.2245,7.5718,7.5718,1984.0],["2009-07-31",8.094,8.2245,7.8329,7.8329,881.0],["2009-08-03",8.3551,8.3551,7.7024,7.8329,2758.0],["2009-08-04",8.3551,8.3551,7.8329,7.8329,2804.0],["2009-08-05",7.8329,11.0966,7.5718,7.8329,2214.0],["2009-08-06",7.9634,8.094,7.7024,7.7024,1279.0],["2009-08-07",7.7024,8.7467,7.5718,7.5718,6549.0],["2009-08-10",7.8329,8.3551,7.8329,8.2245,2421.0],["2009-08-11",8.4856,8.4856,8.2245,8.3551,2995.0],["2009-08-12",8.3551,8.8773,8.3551,8.8773,3761.0],["2009-08-13",9.7911,9.7911,9.0078,9.0078,8472.0],["2009-08-14",9.1384,9.1384,8.4856,8.4856,5806.0],["2009-08-17",8.4856,8.4856,7.5718,7.8329,9169.0],["2009-08-18",8.4856,8.6162,7.8329,8.6162,3156.0],["2009-08-19",8.094,8.4856,7.9634,8.3551,2543.0],["2009-08-20",7.9634,8.094,7.9634,8.094,1417.0],["2009-08-21",8.2245,9.2689,7.9634,8.094,2275.0],["2009-08-24",9.1384,9.1384,7.9634,8.8773,6871.0],["2009-08-25",9.0078,9.0078,7.9634,8.3551,5048.0],["2009-08-26",8.3551,9.1384,8.2245,8.3551,3830.0],["2009-08-27",8.3551,8.4856,8.094,8.094,4397.0],["2009-08-28",8.094,8.4856,8.094,8.094,3738.0],["2009-08-31",8.2245,8.3551,7.9634,7.9634,3141.0],["2009-09-01",8.6162,8.6162,7.8329,8.3551,4159.0],["2009-09-02",8.3551,8.3551,7.8329,7.9634,1532.0],["2009-09-03",8.2245,8.2245,7.8329,8.094,2183.0],["2009-09-04",8.094,8.2245,7.8329,8.094,935.0],["2009-09-08",7.8329,12.9243,7.8329,10.0522,58285.0],["2009-09-09",9.9217,10.705,9.1384,9.7911,7369.0],["2009-09-10",9.7911,9.9217,9.2689,9.6606,5224.0],["2009-09-11",9.6606,9.9217,9.2689,9.3995,5193.0],["2009-09-14",9.53,9.53,9.0078,9.0078,7139.0],["2009-09-15",9.0078,9.3995,8.3551,9.3995,4696.0],["2009-09-16",9.3995,10.3133,8.6162,10.0522,11467.0],["2009-09-17",9.9217,9.9217,9.3995,9.9217,7430.0],["2009-09-18",9.9217,10.0522,8.6162,8.8773,9269.0],["2009-09-21",8.8773,9.1384,8.4856,8.8773,3991.0],["2009-09-22",9.53,9.6606,8.8773,9.2689,4987.0],["2009-09-23",9.6606,9.6606,8.7467,8.7467,1386.0],["2009-09-24",9.3995,9.3995,8.7467,8.7467,3217.0],["2009-09-25",9.2689,9.2689,8.7467,8.8773,2987.0],["2009-09-28",8.7467,9.2689,8.7467,9.0078,1999.0],["2009-09-29",9.3995,9.3995,9.0078,9.3995,2114.0],["2009-09-30",9.3995,9.53,8.8773,8.8773,2597.0],["2009-10-01",12.4021,19.3211,10.0522,13.3159,330161.0],["2009-10-02",12.6632,13.7076,10.9661,13.7076,71016.0],["2009-10-05",12.5326,13.4465,12.0104,12.0104,19181.0],["2009-10-06",12.0104,12.5326,10.4439,11.0966,23685.0],["2009-10-07",11.3577,11.7493,11.0966,11.0966,6588.0],["2009-10-08",10.5744,11.0966,10.5744,10.9661,4251.0],["2009-10-09",10.9661,13.0548,10.705,12.141,16216.0],["2009-10-12",12.5326,13.7076,12.141,13.1854,12524.0],["2009-10-13",13.7076,18.9295,13.1854,16.0574,80959.0],["2009-10-14",17.1018,18.2768,15.1436,16.0574,47408.0],["2009-10-15",15.1436,16.188,13.9687,15.1436,12876.0],["2009-10-16",15.0131,15.6658,13.7076,15.0131,6396.0],["2009-10-19",15.0131,17.624,15.0131,16.3185,17993.0],["2009-10-20",16.3185,18.0157,16.3185,18.0157,23156.0],["2009-10-21",18.1462,20.1044,18.0157,19.5822,32662.0],["2009-10-22",19.5822,19.9739,16.5796,16.7102,23432.0],["2009-10-23",17.2324,17.624,15.6658,16.3185,14730.0],["2009-10-26",16.0574,17.4935,15.6658,15.9269,6534.0],["2009-10-27",15.7963,15.7963,14.4909,14.8825,10471.0],["2009-10-28",14.2298,14.8825,13.8381,13.9687,10578.0],["2009-10-29",14.4909,16.0574,14.4909,15.2742,6779.0],["2009-10-30",15.9269,17.1018,14.6214,15.5352,5959.0],["2009-11-02",16.188,18.0157,15.9269,16.3185,6465.0],["2009-11-03",15.9269,17.624,14.4909,15.6658,3355.0],["2009-11-04",15.5352,16.8407,15.5352,16.188,5063.0],["2009-11-05",15.5352,17.1018,15.5352,16.5796,3953.0],["2009-11-06",16.0574,17.624,16.0574,17.4935,6787.0],["2009-11-09",18.1462,19.3211,17.1018,18.9295,12478.0],["2009-11-10",19.3211,21.1488,19.0601,19.7128,16132.0],["2009-11-11",20.3655,21.5405,19.8433,21.1488,14700.0],["2009-11-12",21.671,24.0209,21.4099,23.6292,16814.0],["2009-11-13",23.6292,23.6292,16.3185,17.4935,50112.0],["2009-11-16",17.1018,20.7572,16.9713,19.3211,19816.0],["2009-11-17",19.9739,20.235,19.0601,19.3211,6473.0],["2009-11-18",18.9295,19.5822,18.4073,18.6684,4313.0],["2009-11-19",18.799,18.799,17.7546,18.799,4397.0],["2009-11-20",18.6684,19.8433,17.7546,19.8433,9207.0],["2009-11-23",20.1044,20.235,18.6684,19.0601,6879.0],["2009-11-24",19.7128,22.7154,19.4517,21.671,14929.0],["2009-11-25",22.3238,26.7624,22.0627,26.1097,27499.0],["2009-11-27",25.4569,26.7624,22.846,26.6319,8878.0],["2009-11-30",25.5875,26.6319,24.1514,25.1958,16293.0],["2009-12-01",26.1097,37.2063,25.5875,34.7258,61472.0],["2009-12-02",36.5535,53.9165,36.5535,46.6057,198900.0],["2009-12-03",44.7781,44.9086,39.4256,40.8616,66083.0],["2009-12-04",39.9478,43.9948,36.1619,37.9896,61096.0],["2009-12-07",37.3368,48.0418,37.3368,44.2559,106428.0],["2009-12-08",43.342,45.5614,40.7311,44.1253,24198.0],["2009-12-09",43.4726,47.5196,40.47,46.4752,31636.0],["2009-12-10",47.5196,51.6971,46.9974,49.2167,59227.0],["2009-12-11",51.1749,51.5666,44.517,47.5196,31850.0],["2009-12-14",48.1723,48.8251,40.47,41.6449,31643.0],["2009-12-15",42.0366,44.517,39.295,43.0809,32318.0],["2009-12-16",43.9948,45.4308,40.47,40.6005,20184.0],["2009-12-17",40.6005,42.5587,38.5117,42.0366,11145.0],["2009-12-18",41.5144,43.342,40.47,40.6005,9552.0],["2009-12-21",40.9922,41.3838,39.1645,40.0783,12616.0],["2009-12-22",40.0783,41.5144,37.9896,37.9896,16806.0],["2009-12-23",37.9896,38.7728,36.8146,38.1201,12019.0],["2009-12-24",38.6423,38.7728,37.859,38.2507,4696.0],["2009-12-28",37.7285,37.7285,35.248,35.9008,17427.0],["2009-12-29",35.3786,37.4674,35.248,37.4674,5837.0],["2009-12-30",36.8146,36.8146,35.248,36.0313,4734.0],["2009-12-31",35.7702,37.2063,35.248,35.3786,6741.0],["2010-01-04",34.8564,39.0339,34.8564,39.0339,14975.0],["2010-01-05",38.9034,45.5614,37.859,45.3003,32172.0],["2010-01-06",45.5614,45.5614,42.4282,45.5614,13114.0],["2010-01-07",45.6919,46.0835,39.9478,42.5587,16538.0],["2010-01-08",41.906,45.6919,41.2533,44.6475,22758.0],["2010-01-11",45.0392,54.1775,44.6475,53.9165,101403.0],["2010-01-12",51.436,57.4413,48.9556,49.6084,57381.0],["2010-01-13",50.5222,55.483,46.9974,46.9974,24887.0],["2010-01-14",47.2585,47.389,43.7337,43.7337,19188.0],["2010-01-15",43.0809,45.6919,42.5587,43.9948,20261.0],["2010-01-19",44.517,47.2585,42.4282,43.7337,20475.0],["2010-01-20",43.0809,43.6031,41.2533,42.0366,8235.0],["2010-01-21",41.7755,45.4308,39.295,43.4726,27017.0],["2010-01-22",42.8198,43.0809,40.2089,41.1227,14523.0],["2010-01-25",41.5144,43.4726,39.5561,39.5561,9820.0],["2010-01-26",39.5561,41.6449,39.4256,41.1227,6626.0],["2010-01-27",40.6005,41.3838,39.5561,40.3394,5952.0],["2010-01-28",41.2533,41.2533,39.6867,40.7311,5446.0],["2010-01-29",41.6449,42.0366,39.6867,40.2089,10418.0],["2010-02-01",40.9922,41.5144,39.6867,39.6867,4113.0],["2010-02-02",40.0783,43.2115,39.8172,43.0809,11375.0],["2010-02-03",43.7337,47.5196,41.1227,41.1227,56309.0],["2010-02-04",40.7311,41.2533,37.859,39.9478,21770.0],["2010-02-05",39.4256,39.4256,34.5953,36.1619,23838.0],["2010-02-08",37.3368,37.859,35.6397,37.0757,6886.0],["2010-02-09",39.295,39.4256,34.8564,39.4256,6741.0],["2010-02-10",38.3812,39.0339,36.8146,36.8146,3999.0],["2010-02-11",37.4674,37.4674,35.9008,36.5535,2941.0],["2010-02-12",36.5535,36.8146,35.9008,36.0313,4887.0],["2010-02-16",36.9452,37.9896,36.423,37.0757,3730.0],["2010-02-17",37.4674,37.7285,36.1619,36.5535,3286.0],["2010-02-18",36.0313,36.8146,35.5091,36.1619,4267.0],["2010-02-19",36.423,36.9452,35.5091,36.2924,3493.0],["2010-02-22",37.0757,40.7311,36.8146,39.0339,25990.0],["2010-02-23",39.6867,40.7311,37.859,38.5117,10425.0],["2010-02-24",38.5117,39.8172,37.9896,38.1201,4083.0],["2010-02-25",38.9034,38.9034,36.2924,36.8146,6496.0],["2010-02-26",37.4674,38.6423,36.0313,37.859,3286.0],["2010-03-01",37.5979,37.5979,35.6397,36.0313,6220.0],["2010-03-02",36.1619,38.1201,35.6397,36.423,9077.0],["2010-03-03",36.6841,37.3368,36.6841,36.9452,2543.0],["2010-03-04",36.5535,37.3368,36.1619,36.8146,3937.0],["2010-03-05",36.5535,38.1201,36.1619,38.1201,6434.0],["2010-03-08",38.2507,39.0339,37.4674,38.3812,5668.0],["2010-03-09",38.9034,38.9034,36.8146,36.8146,6771.0],["2010-03-10",36.2924,37.859,35.5091,35.9008,5584.0],["2010-03-11",35.3786,37.3368,35.3786,37.3368,6197.0],["2010-03-12",37.2063,39.0339,37.2063,37.7285,10004.0],["2010-03-15",37.7285,37.859,36.6841,37.2063,3815.0],["2010-03-16",37.0757,37.859,36.5535,36.9452,3133.0],["2010-03-17",36.6841,36.6841,35.9008,36.5535,5868.0],["2010-03-18",36.9452,37.2063,36.5535,36.9452,1662.0],["2010-03-19",36.9452,37.0757,36.2924,36.9452,5914.0],["2010-03-22",36.5535,39.8172,35.9008,38.9034,12670.0],["2010-03-23",39.1645,42.0366,38.1201,41.6449,16645.0],["2010-03-24",40.9922,41.5144,39.9478,40.47,6817.0],["2010-03-25",40.8616,40.8616,37.3368,38.5117,8702.0],["2010-03-26",38.5117,39.4256,37.859,38.3812,7185.0],["2010-03-29",37.859,41.6449,37.859,40.2089,15450.0],["2010-03-30",44.2559,50.1305,42.5587,42.8198,138577.0],["2010-03-31",42.2976,42.9504,37.3368,38.3812,36630.0],["2010-04-01",38.6423,40.0783,37.9896,37.9896,13727.0],["2010-04-05",37.859,42.1671,37.5979,40.9922,17266.0],["2010-04-06",41.5144,42.0366,39.1645,40.3394,6358.0],["2010-04-07",39.8172,40.7311,38.3812,38.9034,7277.0],["2010-04-08",38.9034,39.9478,38.2507,39.5561,5132.0],["2010-04-09",40.6005,40.6005,37.7285,39.1645,4535.0],["2010-04-12",40.47,40.8616,39.295,39.6867,8832.0],["2010-04-13",39.5561,39.8172,38.5117,38.9034,6028.0],["2010-04-14",38.9034,39.8172,38.9034,39.0339,9001.0],["2010-04-15",39.5561,39.8172,39.0339,39.0339,5086.0],["2010-04-16",38.6423,39.5561,38.2507,38.3812,5086.0],["2010-04-19",37.7285,39.4256,37.5979,38.7728,8472.0],["2010-04-20",38.6423,40.0783,37.5979,38.1201,7063.0],["2010-04-21",37.859,38.1201,36.5535,37.2063,8778.0],["2010-04-22",37.0757,38.2507,36.6841,37.5979,5852.0],["2010-04-23",37.3368,38.1201,36.6841,38.1201,5791.0],["2010-04-26",38.5117,38.6423,36.8146,37.4674,11276.0],["2010-04-27",37.9896,37.9896,36.5535,36.8146,6090.0],["2010-04-28",37.5979,37.5979,33.0287,35.7702,15205.0],["2010-04-29",35.7702,38.5117,33.6815,35.5091,11505.0],["2010-04-30",36.1619,36.1619,34.2037,34.2037,2735.0],["2010-05-03",34.2037,34.2037,30.9399,30.9399,16431.0],["2010-05-04",30.8094,30.9399,27.2846,27.6762,23555.0],["2010-05-05",27.6762,28.4595,26.3708,27.154,5638.0],["2010-05-06",27.5457,27.9373,20.6266,25.718,20919.0],["2010-05-07",25.3264,26.7624,22.9765,25.9791,7277.0],["2010-05-10",30.5483,34.4648,27.4151,32.5065,34891.0],["2010-05-11",32.5065,34.2037,30.8094,31.3316,10088.0],["2010-05-12",31.0705,33.812,29.8956,33.5509,4052.0],["2010-05-13",33.812,35.248,33.1593,33.9426,8112.0],["2010-05-14",28.7206,31.9843,26.5013,29.2428,20820.0],["2010-05-17",29.2428,30.5483,27.9373,28.7206,5822.0],["2010-05-18",29.1123,30.1567,27.5457,28.0679,5393.0],["2010-05-19",27.5457,28.329,24.8042,25.5875,10333.0],["2010-05-20",24.8042,24.9347,21.9321,22.4543,10931.0],["2010-05-21",21.671,24.0209,21.5405,23.6292,10686.0],["2010-05-24",23.107,23.8903,22.3238,23.107,2704.0],["2010-05-25",22.7154,22.7154,21.5405,21.671,3141.0],["2010-05-26",22.1932,23.8903,22.1932,23.2376,2597.0],["2010-05-27",24.4125,28.329,24.4125,28.0679,11367.0],["2010-05-28",28.5901,28.7206,25.718,26.7624,5959.0],["2010-06-01",26.1097,26.7624,24.4125,24.6736,3378.0],["2010-06-02",25.1958,26.1097,24.5431,25.718,3585.0],["2010-06-03",26.7624,27.6762,24.1514,26.1097,5929.0],["2010-06-04",26.5013,26.5013,24.4125,24.9347,2022.0],["2010-06-07",24.9347,25.3264,23.2376,23.2376,4803.0],["2010-06-08",22.846,22.846,18.5379,19.3211,23754.0],["2010-06-09",20.1044,21.8016,19.5822,20.235,13650.0],["2010-06-10",21.0183,22.4543,20.4961,22.0627,8832.0],["2010-06-11",22.5849,22.5849,21.2794,21.5405,3623.0],["2010-06-14",21.5405,22.5849,21.1488,22.0627,3202.0],["2010-06-15",22.5849,22.846,21.8016,22.1932,3776.0],["2010-06-16",22.4543,22.7154,21.8016,22.5849,2964.0],["2010-06-17",22.4543,22.4543,21.671,21.8016,1670.0],["2010-06-18",21.5405,21.8016,20.7572,21.671,3554.0],["2010-06-21",22.1932,22.3238,20.4961,20.6266,3041.0],["2010-06-22",20.6266,22.7154,20.6266,22.3238,5615.0],["2010-06-23",22.3238,22.846,21.8016,22.5849,2888.0],["2010-06-24",22.846,22.846,18.6684,20.7572,5584.0],["2010-06-25",20.4961,21.671,19.7128,20.235,3179.0],["2010-06-28",20.235,20.3655,18.9295,19.0601,2352.0],["2010-06-29",18.9295,18.9295,17.1018,17.7546,6603.0],["2010-06-30",18.0157,19.1906,16.5796,17.3629,5875.0],["2010-07-01",17.2324,17.2324,16.188,16.4491,2451.0],["2010-07-02",16.8407,16.8407,14.752,15.4047,6741.0],["2010-07-06",15.7963,16.0574,13.8381,14.3603,3677.0],["2010-07-07",14.3603,16.4491,14.3603,15.5352,10142.0],["2010-07-08",15.5352,16.7102,15.5352,16.188,5331.0],["2010-07-09",16.3185,17.2324,16.0574,16.188,8296.0],["2010-07-12",16.5796,17.1018,15.9269,16.3185,4221.0],["2010-07-13",16.4491,16.9713,15.1436,15.9269,7614.0],["2010-07-14",15.9269,16.9713,15.6658,15.6658,3049.0],["2010-07-15",16.4491,20.6266,16.4491,20.6266,43662.0],["2010-07-16",19.5822,19.8433,17.1018,19.1906,13091.0],["2010-07-19",19.4517,19.4517,17.4935,17.624,4152.0],["2010-07-20",17.7546,19.5822,16.4491,18.9295,7913.0],["2010-07-21",19.5822,19.5822,18.0157,18.6684,3792.0],["2010-07-22",18.6684,19.3211,18.6684,18.9295,2068.0],["2010-07-23",19.3211,22.4543,19.1906,20.6266,16729.0],["2010-07-26",21.1488,21.5405,18.9295,19.0601,7752.0],["2010-07-27",19.5822,20.4961,19.0601,19.7128,3838.0],["2010-07-28",20.1044,21.2794,18.9295,20.3655,3639.0],["2010-07-29",20.235,21.5405,19.1906,19.5822,4305.0],["2010-07-30",19.4517,20.235,19.0601,20.235,1999.0],["2010-08-02",20.8877,20.8877,19.5822,19.7128,3263.0],["2010-08-03",19.5822,20.7572,17.8851,17.8851,8855.0],["2010-08-04",17.8851,19.9739,16.7102,16.8407,9261.0],["2010-08-05",16.9713,17.1018,16.0574,16.9713,6917.0],["2010-08-06",16.9713,16.9713,15.2742,15.9269,11574.0],["2010-08-09",16.3185,16.5796,15.1436,16.0574,8694.0],["2010-08-10",15.6658,15.9269,14.752,15.0131,4841.0],["2010-08-11",14.4909,16.5796,14.4909,16.5796,5898.0],["2010-08-12",16.4491,17.1018,15.6658,16.9713,6496.0],["2010-08-13",16.8407,18.1462,16.7102,17.624,8663.0],["2010-08-16",17.1018,17.3629,15.0131,16.9713,27124.0],["2010-08-17",17.3629,18.0157,16.4491,16.5796,5094.0],["2010-08-18",17.8851,17.8851,16.7102,17.3629,1961.0],["2010-08-19",17.3629,17.3629,15.7963,16.9713,6641.0],["2010-08-20",16.9713,17.1018,15.7963,16.8407,2773.0],["2010-08-23",16.8407,17.1018,15.2742,16.9713,5033.0],["2010-08-24",16.4491,16.8407,15.4047,16.188,2244.0],["2010-08-25",15.7963,16.188,15.2742,15.7963,1157.0],["2010-08-26",15.6658,15.9269,15.0131,15.4047,3217.0],["2010-08-27",15.4047,15.9269,15.0131,15.0131,2398.0],["2010-08-30",15.1436,15.9269,15.0131,15.5352,1455.0],["2010-08-31",15.4047,15.6658,14.3603,15.2742,5063.0],["2010-09-01",15.4047,15.7963,14.752,15.5352,1777.0],["2010-09-02",14.2298,15.9269,14.2298,15.5352,1938.0],["2010-09-03",15.5352,16.3185,14.4909,15.7963,4879.0],["2010-09-07",15.2742,16.8407,15.2742,16.5796,3095.0],["2010-09-08",16.4491,16.9713,16.0574,16.3185,7874.0],["2010-09-09",16.3185,16.3185,15.6658,15.7963,2911.0],["2010-09-10",15.7963,16.3185,15.6658,16.188,2267.0],["2010-09-13",16.5796,16.8407,15.7963,16.188,3355.0],["2010-09-14",15.9269,16.4491,15.0131,16.0574,3401.0],["2010-09-15",16.3185,16.3185,15.1436,15.4047,1869.0],["2010-09-16",15.7963,15.7963,14.8825,15.2742,6005.0],["2010-09-17",15.5352,15.6658,15.1436,15.1436,3508.0],["2010-09-20",15.0131,18.0157,15.0131,17.4935,23869.0],["2010-09-21",17.3629,25.9791,17.3629,25.8486,77129.0],["2010-09-22",27.4151,32.7676,24.8042,25.9791,198210.0],["2010-09-23",25.4569,27.154,22.1932,24.5431,47982.0],["2010-09-24",24.5431,24.5431,20.8877,21.9321,38223.0],["2010-09-27",21.9321,34.5953,21.9321,28.9817,207479.0],["2010-09-28",28.8512,29.5039,26.3708,26.7624,41900.0],["2010-09-29",26.1097,27.5457,24.9347,25.8486,20958.0],["2010-09-30",26.3708,27.154,25.1958,25.9791,14638.0],["2010-10-01",26.3708,27.5457,24.282,24.282,28702.0],["2010-10-04",24.9347,26.1097,24.1514,25.4569,15986.0],["2010-10-05",25.9791,33.6815,25.718,31.3316,162361.0],["2010-10-06",32.6371,37.2063,31.3316,36.9452,143702.0],["2010-10-07",39.295,41.1227,36.1619,37.9896,195261.0],["2010-10-08",37.9896,38.6423,34.5953,36.1619,78239.0],["2010-10-11",38.5117,38.5117,35.3786,35.5091,17610.0],["2010-10-12",34.9869,36.8146,32.6371,36.5535,33995.0],["2010-10-13",38.5117,39.1645,35.6397,36.1619,88542.0],["2010-10-14",36.5535,36.5535,32.6371,34.2037,36676.0],["2010-10-15",33.9426,35.3786,31.9843,33.1593,22704.0],["2010-10-18",33.5509,34.0731,30.9399,31.0705,31023.0],["2010-10-19",30.6789,30.6789,28.329,28.9817,39549.0],["2010-10-20",29.765,30.8094,29.3734,29.5039,26167.0],["2010-10-21",30.0261,30.8094,26.5013,29.3734,43984.0],["2010-10-22",28.8512,29.1123,27.154,27.8068,17304.0],["2010-10-25",27.5457,28.0679,25.4569,27.2846,24581.0],["2010-10-26",26.7624,26.7624,24.8042,26.3708,21371.0],["2010-10-27",25.9791,29.3734,25.5875,28.4595,47362.0],["2010-10-28",28.5901,31.4621,28.5901,30.2872,60958.0],["2010-10-29",30.2872,32.376,29.2428,29.2428,43409.0],["2010-11-01",28.8512,29.1123,26.1097,26.7624,27024.0],["2010-11-02",27.2846,27.4151,26.2402,26.7624,8235.0],["2010-11-03",27.154,27.154,26.1097,26.5013,11605.0],["2010-11-04",26.6319,29.8956,26.5013,28.9817,38086.0],["2010-11-05",28.4595,30.1567,27.9373,28.329,16998.0],["2010-11-08",28.329,29.1123,27.4151,28.1984,9054.0],["2010-11-09",28.4595,31.3316,28.4595,29.2428,31483.0],["2010-11-10",30.0261,30.0261,27.8068,28.4595,11436.0],["2010-11-11",28.1984,29.765,27.154,28.8512,10356.0],["2010-11-12",29.2428,29.2428,27.154,27.5457,9361.0],["2010-11-15",27.4151,28.7206,26.7624,27.5457,7093.0],["2010-11-16",28.1984,28.1984,25.5875,26.3708,16017.0],["2010-11-17",27.2846,27.2846,25.718,26.3708,5607.0],["2010-11-18",26.5013,27.0235,26.1097,26.7624,5576.0],["2010-11-19",26.7624,26.7624,24.6736,24.9347,37251.0],["2010-11-22",24.8042,25.8486,24.4125,24.6736,8441.0],["2010-11-23",24.1514,24.282,22.846,22.846,10418.0],["2010-11-24",23.2376,23.6292,22.846,23.2376,7001.0],["2010-11-26",23.2376,24.0209,23.2376,23.8903,1356.0],["2010-11-29",23.8903,24.1514,22.9765,23.107,4336.0],["2010-11-30",23.107,23.107,20.8877,21.671,13413.0],["2010-12-01",21.4099,22.5849,20.8877,21.5405,8924.0],["2010-12-02",21.8016,21.9321,19.3211,19.3211,31000.0],["2010-12-03",19.4517,19.8433,18.0157,18.1462,20422.0],["2010-12-06",18.4073,21.8016,18.1462,21.4099,45807.0],["2010-12-07",22.3238,23.6292,20.8877,21.1488,34187.0],["2010-12-08",21.4099,22.0627,19.9739,20.4961,15205.0],["2010-12-09",20.7572,21.9321,19.8433,21.1488,18652.0],["2010-12-10",22.0627,23.2376,21.8016,22.1932,23746.0],["2010-12-13",22.7154,22.846,21.1488,21.4099,24190.0],["2010-12-14",21.5405,22.0627,20.3655,20.3655,14470.0],["2010-12-15",20.235,20.8877,19.8433,19.8433,7223.0],["2010-12-16",20.1044,20.4961,19.7128,20.235,4374.0],["2010-12-17",20.4961,22.846,20.4961,22.4543,21624.0],["2010-12-20",22.7154,25.4569,22.4543,24.9347,37182.0],["2010-12-21",24.8042,25.9791,23.8903,25.9791,23064.0],["2010-12-22",20.6266,23.107,20.235,21.671,62628.0],["2010-12-23",21.4099,22.3238,21.1488,21.671,11130.0],["2010-12-27",21.5405,21.5405,20.8877,21.1488,6963.0],["2010-12-28",21.4099,22.7154,20.8877,21.9321,8924.0],["2010-12-29",22.0627,22.0627,21.1488,21.4099,9567.0],["2010-12-30",21.2794,22.0627,20.8877,21.1488,12700.0],["2010-12-31",21.1488,24.282,20.8877,22.7154,46872.0],["2011-01-03",23.107,23.107,21.2794,21.2794,24029.0],["2011-01-04",21.4099,22.7154,21.2794,22.1932,22428.0],["2011-01-05",22.5849,24.0209,21.9321,22.0627,34608.0],["2011-01-06",22.0627,22.5849,20.235,20.4961,51636.0],["2011-01-07",20.8877,20.8877,19.5822,19.7128,28273.0],["2011-01-10",19.5822,20.3655,19.3211,19.5822,25263.0],["2011-01-11",19.4517,19.5822,18.5379,19.0601,34041.0],["2011-01-12",19.0601,19.0601,17.4935,18.1462,74608.0],["2011-01-13",18.0157,19.7128,17.7546,17.7546,63325.0],["2011-01-14",17.624,18.2768,17.624,18.0157,30686.0],["2011-01-18",18.0157,18.0157,16.9713,17.2324,48258.0],["2011-01-19",16.9713,17.7546,16.3185,16.7102,24343.0],["2011-01-20",16.5796,16.5796,14.3603,14.752,75903.0],["2011-01-21",15.6658,16.0574,14.6214,14.752,58568.0],["2011-01-24",14.752,15.4047,13.9687,14.2298,33827.0],["2011-01-25",14.6214,14.6214,13.3159,13.7076,33068.0],["2011-01-26",14.2298,16.9713,13.7076,16.9713,153024.0],["2011-01-27",17.1018,18.9295,16.3185,17.3629,144031.0],["2011-01-28",18.2768,18.2768,15.6658,16.188,63877.0],["2011-01-31",16.3185,16.7102,14.4909,14.8825,63747.0],["2011-02-01",15.1436,15.1436,14.0992,14.0992,84260.0],["2011-02-02",14.752,14.752,13.577,14.2298,66657.0],["2011-02-03",14.3603,14.6214,13.577,14.2298,65861.0],["2011-02-04",14.2298,14.2298,11.7493,12.2715,190106.0],["2011-02-07",11.6188,11.6188,8.8773,10.705,290996.0],["2011-02-08",10.705,11.8799,10.705,11.6188,116991.0],["2011-02-09",11.4883,15.4047,11.4883,14.6214,712640.0],["2011-02-10",14.3603,16.188,13.7076,13.7076,248521.0],["2011-02-11",14.3603,14.3603,13.0548,13.7076,94164.0],["2011-02-14",13.7076,13.9687,12.7937,12.9243,110794.0],["2011-02-15",13.0548,13.1854,11.7493,12.4021,95842.0],["2011-02-16",12.4021,13.0548,11.7493,12.4021,67232.0],["2011-02-17",12.141,12.4021,11.4883,12.0104,55412.0],["2011-02-18",12.141,12.7937,11.8799,12.4021,39219.0],["2011-02-22",12.9243,12.9243,12.0104,12.4021,61985.0],["2011-02-23",12.4021,12.6632,11.6188,12.141,39181.0],["2011-02-24",11.7493,12.141,11.6188,11.7493,20919.0],["2011-02-25",11.6188,11.7493,11.0966,11.4883,49032.0],["2011-02-28",11.4883,12.0104,11.2272,11.2272,26971.0],["2011-03-01",11.3577,11.7493,11.2272,11.2272,20322.0],["2011-03-02",11.4883,13.577,11.2272,11.8799,212151.0],["2011-03-03",12.0104,13.7076,12.0104,12.4021,251355.0],["2011-03-04",12.4021,13.7076,12.141,12.4021,119940.0],["2011-03-07",12.5326,14.2298,12.141,13.0548,434851.0],["2011-03-08",13.4465,13.4465,12.4021,12.7937,136157.0],["2011-03-09",12.6632,12.6632,11.8799,12.141,75512.0],["2011-03-10",12.2715,12.2715,11.3577,11.6188,76623.0],["2011-03-11",11.6188,11.8799,11.2272,11.6188,39663.0],["2011-03-14",11.6188,12.141,10.9661,11.2272,41984.0],["2011-03-15",11.0966,11.2272,10.4439,10.4439,58239.0],["2011-03-16",10.5744,10.9661,10.4439,10.5744,47829.0],["2011-03-17",11.0966,11.2272,10.5744,10.9661,16293.0],["2011-03-18",11.0966,11.0966,10.4439,10.4439,20245.0],["2011-03-21",10.8355,11.4883,10.8355,11.0966,21433.0],["2011-03-22",11.3577,11.3577,10.9661,11.2272,15159.0],["2011-03-23",11.3577,11.6188,11.0966,11.3577,15979.0],["2011-03-24",11.6188,11.7493,10.705,11.3577,30471.0],["2011-03-25",11.2272,11.6188,10.8355,11.0966,17825.0],["2011-03-28",11.7493,11.7493,11.0966,11.4883,38170.0],["2011-03-29",10.5744,11.0966,10.4439,10.5744,73567.0],["2011-03-30",10.705,11.3577,10.705,10.8355,98898.0],["2011-03-31",10.9661,11.2272,10.705,10.705,40537.0],["2011-04-01",10.8355,10.9661,10.705,10.705,41992.0],["2011-04-04",10.8355,10.8355,9.6606,9.9217,79672.0],["2011-04-05",10.0522,10.0522,9.3995,9.53,33765.0],["2011-04-06",9.53,10.0522,9.53,9.9217,38943.0],["2011-04-07",9.9217,10.3133,9.53,9.9217,31015.0],["2011-04-08",10.0522,10.1828,9.9217,9.9217,14332.0],["2011-04-11",9.9217,9.9217,9.2689,9.3995,24895.0],["2011-04-12",9.2689,9.6606,8.8773,9.1384,29744.0],["2011-04-13",9.2689,9.2689,8.8773,9.0078,18445.0],["2011-04-14",8.8773,8.8773,8.3551,8.3551,55749.0],["2011-04-15",8.3551,8.4856,8.2245,8.2245,31812.0],["2011-04-18",8.2245,8.4856,8.2245,8.2245,16170.0],["2011-04-19",8.3551,8.4856,8.2245,8.3551,11804.0],["2011-04-20",8.3551,8.6162,8.3551,8.6162,26917.0],["2011-04-21",8.6162,8.6162,8.3551,8.6162,11260.0],["2011-04-25",8.4856,9.7911,8.3551,9.6606,57649.0],["2011-04-26",9.6606,9.7911,9.0078,9.2689,22949.0],["2011-04-27",9.3995,9.7911,9.2689,9.2689,17350.0],["2011-04-28",9.3995,9.6606,9.1384,9.3995,16890.0],["2011-04-29",9.53,9.53,9.1384,9.3995,24742.0],["2011-05-02",9.53,9.53,9.2689,9.3995,22658.0],["2011-05-03",9.53,10.1828,9.2689,9.7911,65899.0],["2011-05-04",9.7911,10.0522,9.6606,9.6606,29874.0],["2011-05-05",9.6606,9.9217,9.2689,9.3995,12241.0],["2011-05-06",9.3995,9.53,9.2689,9.2689,8043.0],["2011-05-09",9.2689,9.3995,9.2689,9.3995,6549.0],["2011-05-10",9.53,9.6606,9.1384,9.2689,20046.0],["2011-05-11",9.3995,9.3995,8.4856,8.7467,27798.0],["2011-05-12",8.6162,9.0078,7.4413,7.9634,91920.0],["2011-05-13",8.094,8.094,7.5718,7.8329,23876.0],["2011-05-16",7.8329,8.2245,7.3107,7.4413,17082.0],["2011-05-17",7.4413,7.5718,6.7885,7.0496,33298.0],["2011-05-18",7.1802,7.4413,7.0496,7.3107,15236.0],["2011-05-19",7.4413,7.5718,7.1802,7.1802,12922.0],["2011-05-20",7.3107,7.9634,7.1802,7.3107,7491.0],["2011-05-23",7.1802,7.3107,6.9191,7.0496,20559.0],["2011-05-24",7.1802,7.7024,6.7885,7.3107,17541.0],["2011-05-25",7.1802,8.2245,6.9191,8.2245,18867.0],["2011-05-26",7.9634,8.094,7.4413,7.4413,11191.0],["2011-05-27",7.5718,7.9634,7.3107,7.8329,6174.0],["2011-05-31",7.8329,8.2245,7.8329,8.094,12616.0],["2011-06-01",8.094,8.094,7.8329,7.8329,9491.0],["2011-06-02",7.9634,7.9634,7.5718,7.8329,4297.0],["2011-06-03",7.8329,7.9634,7.1802,7.5718,14324.0],["2011-06-06",7.4413,7.4413,7.1802,7.1802,13382.0],["2011-06-07",7.4413,7.5718,7.1802,7.3107,4098.0],["2011-06-08",7.3107,7.3107,6.7885,6.9191,5201.0],["2011-06-09",7.0496,7.5718,7.0496,7.3107,17021.0],["2011-06-10",7.1802,7.3107,6.9191,7.1802,12792.0],["2011-06-13",7.1802,7.4413,6.5274,6.658,22643.0],["2011-06-14",6.658,7.0496,6.5274,6.9191,6687.0],["2011-06-15",6.9191,6.9191,6.658,6.7885,10418.0],["2011-06-16",6.658,6.9191,6.5274,6.7885,10111.0],["2011-06-17",6.658,6.9191,6.2663,6.5274,20199.0],["2011-06-20",6.3969,6.5274,6.0052,6.1358,14929.0],["2011-06-21",6.1358,6.2663,5.8747,5.8747,14860.0],["2011-06-22",5.8747,6.2663,5.8747,6.1358,7200.0],["2011-06-23",6.1358,6.2663,6.0052,6.2663,4144.0],["2011-06-24",6.1358,6.2663,5.6136,5.6136,17388.0],["2011-06-27",5.483,5.8747,5.483,5.7441,16247.0],["2011-06-28",5.8747,5.8747,5.2219,5.483,21846.0],["2011-06-29",5.3525,5.7441,5.2219,5.3525,16944.0],["2011-06-30",5.3525,5.6136,5.3525,5.3525,12103.0],["2011-07-01",5.3525,5.7441,5.3525,5.6136,14431.0],["2011-07-05",5.483,5.7441,5.483,5.7441,5791.0],["2011-07-06",5.7441,5.7441,5.483,5.483,6886.0],["2011-07-07",5.6136,5.7441,5.3525,5.483,13076.0],["2011-07-08",5.483,5.7441,5.483,5.6136,7706.0],["2011-07-11",5.6136,5.7441,5.483,5.6136,8242.0],["2011-07-12",5.7441,5.7441,5.483,5.483,6258.0],["2011-07-13",5.7441,5.7441,5.483,5.483,9276.0],["2011-07-14",5.483,5.8747,5.483,5.7441,24979.0],["2011-07-15",5.7441,5.7441,4.8303,5.3525,50211.0],["2011-07-18",5.3525,5.483,5.0914,5.0914,6480.0],["2011-07-19",5.0914,5.2219,4.8303,4.9608,17404.0],["2011-07-20",4.8303,5.2219,4.8303,5.2219,13957.0],["2011-07-21",5.2219,5.3525,4.9608,4.9608,23945.0],["2011-07-22",5.3525,5.3525,4.8303,5.2219,12785.0],["2011-07-25",5.2219,5.3525,4.8303,4.9608,11597.0],["2011-07-26",5.2219,5.3525,4.9608,5.2219,10257.0],["2011-07-27",5.2219,5.3525,4.9608,5.2219,12777.0],["2011-07-28",5.2219,5.2219,4.9608,5.2219,4443.0],["2011-07-29",5.0914,5.0914,4.8303,5.0914,17932.0],["2011-08-01",4.8303,5.0914,4.8303,4.9608,6863.0],["2011-08-02",4.9608,5.2219,4.8303,4.9608,11138.0],["2011-08-03",5.2219,5.2219,4.9608,5.2219,20391.0],["2011-08-04",5.2219,5.3525,4.5692,4.5692,21869.0],["2011-08-05",4.5692,5.0914,3.9164,4.5692,17089.0],["2011-08-08",4.1775,4.3081,3.6554,3.9164,36163.0],["2011-08-09",3.9164,4.3081,3.9164,4.1775,18744.0],["2011-08-10",4.1775,4.3081,3.9164,4.3081,17779.0],["2011-08-11",4.3081,4.4386,4.047,4.4386,14753.0],["2011-08-12",4.4386,4.4386,3.9164,4.047,13865.0],["2011-08-15",4.3081,4.3081,4.1775,4.1775,10747.0],["2011-08-16",4.1775,4.4386,4.1775,4.4386,23616.0],["2011-08-17",4.3081,4.4386,3.9164,4.3081,7744.0],["2011-08-18",4.1775,4.1775,3.9164,4.1775,6557.0],["2011-08-19",4.4386,4.4386,3.9164,3.9164,11750.0],["2011-08-22",3.9164,4.1775,3.9164,3.9164,5508.0],["2011-08-23",3.9164,4.1775,3.7859,4.047,6274.0],["2011-08-24",4.047,4.1775,3.9164,4.047,13014.0],["2011-08-25",4.047,4.047,3.3943,3.6554,23172.0],["2011-08-26",3.7859,3.9164,3.3943,3.7859,13665.0],["2011-08-29",3.7859,4.047,3.2637,3.7859,17970.0],["2011-08-30",3.6554,3.9164,3.6554,3.6554,9958.0],["2011-08-31",3.9164,4.047,3.6554,3.6554,14784.0],["2011-09-01",4.047,4.047,3.6554,3.6554,4175.0],["2011-09-02",3.6554,4.047,3.6554,3.6554,7966.0],["2011-09-06",3.3943,3.9164,3.3943,3.6554,7040.0],["2011-09-07",3.6554,3.9164,3.6554,3.9164,6342.0],["2011-09-08",3.9164,3.9164,3.6554,3.6554,6205.0],["2011-09-09",3.6554,3.7859,3.6554,3.6554,4657.0],["2011-09-12",3.6554,3.7859,3.6554,3.7859,7017.0],["2011-09-13",3.5248,3.7859,3.5248,3.7859,6373.0],["2011-09-14",3.7859,3.9164,3.5248,3.9164,12225.0],["2011-09-15",3.9164,3.9164,3.6554,3.7859,8947.0],["2011-09-16",3.7859,3.7859,3.3943,3.3943,6320.0],["2011-09-19",3.7859,3.7859,3.5248,3.5248,5699.0],["2011-09-20",3.7859,3.7859,3.3943,3.6554,20682.0],["2011-09-21",3.6554,3.6554,3.3943,3.3943,4588.0],["2011-09-22",3.2637,3.5248,3.1332,3.2637,11199.0],["2011-09-23",3.1332,3.1332,2.4804,2.611,33007.0],["2011-09-26",3.0026,3.0026,2.4804,2.611,18200.0],["2011-09-27",2.8721,2.8721,2.4804,2.611,18200.0],["2011-09-28",2.611,2.7415,2.611,2.611,6350.0],["2011-09-29",2.7415,2.7415,2.3499,2.3499,13359.0],["2011-09-30",2.3499,2.611,2.0888,2.4804,15603.0],["2011-10-03",2.611,2.611,2.0888,2.3499,9866.0],["2011-10-04",2.2193,2.3499,1.9582,2.0888,17342.0],["2011-10-05",2.4804,2.4804,2.0888,2.0888,6074.0],["2011-10-06",2.4804,2.4804,2.2193,2.3499,8725.0],["2011-10-07",2.611,2.611,2.4804,2.4804,9659.0],["2011-10-10",2.8721,3.2637,2.611,3.1332,12785.0],["2011-10-11",3.2637,3.2637,3.0026,3.1332,11076.0],["2011-10-12",3.2637,3.5248,3.1332,3.3943,17901.0],["2011-10-13",3.3943,3.3943,3.1332,3.1332,7262.0],["2011-10-14",3.3943,3.3943,3.1332,3.1332,6733.0],["2011-10-17",3.1332,3.1332,2.611,3.0026,9567.0],["2011-10-18",3.1332,3.2637,2.7415,3.2637,2275.0],["2011-10-19",3.2637,3.2637,3.0026,3.0026,5722.0],["2011-10-20",3.2637,3.2637,3.0026,3.0026,12968.0],["2011-10-21",3.0026,3.0026,2.7415,2.8721,14401.0],["2011-10-24",2.8721,3.1332,2.7415,2.8721,21754.0],["2011-10-25",3.0026,3.0026,2.7415,2.8721,10456.0],["2011-10-26",2.7415,2.8721,2.7415,2.7415,19196.0],["2011-10-27",3.0026,3.7859,3.0026,3.2637,154556.0],["2011-10-28",3.7859,4.9608,3.2637,4.9608,78975.0],["2011-10-31",6.2663,7.4413,5.2219,6.658,167471.0],["2011-11-01",6.0052,6.658,5.2219,5.7441,59434.0],["2011-11-02",6.5274,6.658,5.2219,5.6136,79112.0],["2011-11-03",5.8747,7.1802,5.8747,6.7885,149163.0],["2011-11-04",7.4413,7.9634,7.0496,7.8329,216632.0],["2011-11-07",8.3551,8.6162,6.9191,7.7024,277698.0],["2011-11-08",7.8329,7.8329,5.8747,7.0496,127746.0],["2011-11-09",7.0496,7.5718,6.2663,7.4413,136019.0],["2011-11-10",8.2245,8.3551,6.7885,7.1802,193331.0],["2011-11-11",7.5718,7.7024,6.9191,7.5718,146743.0],["2011-11-14",7.5718,8.4856,7.1802,7.8329,369878.0],["2011-11-15",7.5718,11.6188,7.3107,11.0966,1085966.0],["2011-11-16",12.0104,16.188,11.3577,11.4883,2036220.0],["2011-11-17",11.7493,14.3603,11.0966,12.6632,798593.0],["2011-11-18",13.7076,14.6214,11.8799,12.7937,431427.0],["2011-11-21",11.7493,11.7493,9.3995,10.1828,341337.0],["2011-11-22",10.3133,11.4883,10.0522,10.4439,199451.0],["2011-11-23",10.4439,10.9661,9.6606,9.6606,104084.0],["2011-11-25",9.9217,10.4439,9.53,9.9217,73590.0],["2011-11-28",10.705,10.9661,8.3551,8.8773,172136.0],["2011-11-29",8.7467,8.8773,6.9191,7.7024,333700.0],["2011-11-30",8.094,8.2245,6.5274,6.9191,250375.0],["2011-12-01",6.7885,9.0078,6.7885,8.4856,327021.0],["2011-12-02",8.8773,10.5744,8.8773,10.0522,462273.0],["2011-12-05",10.5744,11.0966,8.4856,9.0078,334374.0],["2011-12-06",8.4856,9.3995,8.2245,9.3995,128428.0],["2011-12-07",9.53,9.53,8.7467,9.1384,79549.0],["2011-12-08",8.8773,9.7911,8.4856,8.6162,94233.0],["2011-12-09",8.7467,9.0078,7.8329,8.094,152265.0],["2011-12-12",9.0078,9.0078,7.8329,8.2245,47063.0],["2011-12-13",8.2245,8.2245,7.5718,7.7024,77090.0],["2011-12-14",7.9634,7.9634,6.7885,7.1802,106811.0],["2011-12-15",7.5718,7.5718,5.7441,6.0052,169554.0],["2011-12-16",6.3969,7.8329,6.3969,7.7024,228705.0],["2011-12-19",7.7024,7.9634,6.9191,7.3107,67393.0],["2011-12-20",7.8329,8.094,7.3107,7.4413,67960.0],["2011-12-21",7.3107,7.8329,7.1802,7.7024,33513.0],["2011-12-22",7.3107,7.5718,7.0496,7.4413,41134.0],["2011-12-23",7.3107,7.8329,7.0496,7.8329,55075.0],["2011-12-27",7.8329,8.4856,7.5718,8.3551,74440.0],["2011-12-28",8.4856,10.1828,7.9634,9.6606,246928.0],["2011-12-29",9.6606,10.4439,8.8773,9.53,180998.0],["2011-12-30",9.2689,9.3995,8.6162,8.8773,67600.0],["2012-01-03",9.0078,9.3995,8.2245,8.7467,51828.0],["2012-01-04",8.3551,8.8773,8.3551,8.3551,39526.0],["2012-01-05",8.6162,9.1384,8.094,8.4856,81487.0],["2012-01-06",9.0078,9.0078,8.094,8.094,42911.0],["2012-01-09",8.094,8.6162,7.8329,7.8329,61678.0],["2012-01-10",8.2245,8.2245,7.5718,7.8329,56186.0],["2012-01-11",7.9634,8.2245,7.4413,7.9634,41678.0],["2012-01-12",8.2245,8.4856,7.7024,8.2245,59128.0],["2012-01-13",8.3551,9.1384,7.9634,8.3551,118860.0],["2012-01-17",8.4856,9.0078,7.9634,7.9634,62812.0],["2012-01-18",7.9634,8.2245,7.9634,8.094,19319.0],["2012-01-19",8.2245,8.3551,7.9634,7.9634,28227.0],["2012-01-20",8.2245,8.6162,7.8329,8.2245,37258.0],["2012-01-23",8.2245,9.0078,8.094,9.0078,107378.0],["2012-01-24",9.1384,9.1384,8.4856,8.4856,35925.0],["2012-01-25",8.4856,8.8773,8.2245,8.4856,32318.0],["2012-01-26",8.3551,8.7467,8.094,8.4856,40989.0],["2012-01-27",8.4856,8.4856,8.094,8.2245,32402.0],["2012-01-30",8.3551,8.3551,8.094,8.094,34608.0],["2012-01-31",8.094,8.3551,7.8329,7.9634,22589.0],["2012-02-01",8.094,8.8773,7.8329,8.4856,114571.0],["2012-02-02",8.6162,9.2689,8.3551,8.7467,116815.0],["2012-02-03",9.1384,9.1384,8.4856,8.7467,34393.0],["2012-02-06",8.7467,8.7467,8.094,8.4856,42053.0],["2012-02-07",8.2245,8.3551,7.9634,8.3551,41693.0],["2012-02-08",8.4856,8.6162,8.2245,8.3551,43693.0],["2012-02-09",8.6162,9.53,8.4856,9.0078,312934.0],["2012-02-10",8.8773,9.3995,7.9634,8.2245,133161.0],["2012-02-13",8.3551,8.8773,8.094,8.3551,48564.0],["2012-02-14",8.3551,8.3551,7.7024,7.8329,118561.0],["2012-02-15",7.8329,8.2245,7.7024,7.9634,52257.0],["2012-02-16",8.2245,8.4856,7.9634,8.094,60047.0],["2012-02-17",8.094,8.6162,8.094,8.3551,72173.0],["2012-02-21",8.4856,8.7467,8.2245,8.3551,60751.0],["2012-02-22",8.4856,8.7467,8.4856,8.4856,49461.0],["2012-02-23",8.6162,8.7467,8.2245,8.6162,41961.0],["2012-02-24",8.8773,10.705,8.8773,10.3133,668029.0],["2012-02-27",10.9661,12.0104,10.705,11.0966,602896.0],["2012-02-28",10.4439,10.4439,9.3995,9.9217,246729.0],["2012-02-29",9.9217,10.705,9.53,9.9217,171676.0],["2012-03-01",10.4439,10.4439,8.6162,9.3995,242010.0],["2012-03-02",11.2272,11.3577,9.7911,10.0522,461929.0],["2012-03-05",10.0522,10.1828,8.8773,9.1384,261214.0],["2012-03-06",8.8773,9.0078,8.2245,8.3551,125662.0],["2012-03-07",8.7467,9.2689,8.4856,8.6162,76876.0],["2012-03-08",8.8773,9.1384,8.4856,8.4856,67875.0],["2012-03-09",9.0078,9.0078,8.3551,8.6162,56745.0],["2012-03-12",9.1384,9.1384,8.4856,8.6162,66198.0],["2012-03-13",8.7467,8.8773,8.3551,8.6162,41624.0],["2012-03-14",8.7467,8.7467,8.4856,8.7467,27040.0],["2012-03-15",8.7467,8.7467,8.3551,8.4856,56577.0],["2012-03-16",8.4856,9.1384,8.4856,9.0078,102299.0],["2012-03-19",9.1384,9.3995,8.7467,9.0078,70135.0],["2012-03-20",9.3995,9.3995,8.6162,8.8773,22206.0],["2012-03-21",9.0078,9.0078,8.3551,8.4856,71790.0],["2012-03-22",9.0078,9.0078,8.3551,8.3551,52969.0],["2012-03-23",8.6162,8.7467,8.3551,8.6162,19633.0],["2012-03-26",8.7467,9.0078,8.6162,8.7467,58339.0],["2012-03-27",8.7467,9.1384,8.7467,9.1384,93398.0],["2012-03-28",9.1384,9.1384,8.7467,8.8773,21892.0],["2012-03-29",8.7467,8.8773,8.4856,8.6162,32264.0],["2012-03-30",8.4856,8.7467,8.4856,8.4856,24688.0],["2012-04-02",8.4856,8.4856,8.2245,8.2245,70855.0],["2012-04-03",9.1384,9.1384,8.2245,8.2245,139512.0],["2012-04-04",7.8329,7.8329,7.0496,7.5718,115038.0],["2012-04-05",7.8329,8.094,7.4413,7.7024,22589.0],["2012-04-09",7.8329,8.2245,7.5718,8.094,38438.0],["2012-04-10",8.094,8.2245,7.1802,7.3107,56508.0],["2012-04-11",7.8329,7.8329,7.0496,7.7024,42735.0],["2012-04-12",7.8329,7.9634,7.7024,7.7024,16867.0],["2012-04-13",7.7024,7.8329,7.1802,7.3107,45968.0],["2012-04-16",7.3107,7.3107,6.658,7.1802,55864.0],["2012-04-17",7.0496,7.3107,6.9191,7.1802,26695.0],["2012-04-18",7.1802,7.1802,6.0052,6.7885,41418.0],["2012-04-19",6.5274,6.9191,6.3969,6.5274,22796.0],["2012-04-20",6.7885,8.094,6.658,7.5718,124567.0],["2012-04-23",7.8329,7.8329,6.7885,7.1802,40537.0],["2012-04-24",7.0496,7.1802,6.7885,7.1802,15473.0],["2012-04-25",6.7885,7.4413,6.5274,6.7885,32884.0],["2012-04-26",7.1802,7.1802,6.5274,6.5274,64972.0],["2012-04-27",6.3969,6.5274,6.0052,6.0052,91062.0],["2012-04-30",6.0052,6.5274,6.0052,6.0052,25707.0],["2012-05-01",6.1358,6.2663,5.8747,5.8747,34064.0],["2012-05-02",5.8747,6.0052,5.6136,5.6136,39786.0],["2012-05-03",5.6136,6.1358,5.6136,5.8747,35006.0],["2012-05-04",5.8747,5.8747,5.6136,5.6136,12049.0],["2012-05-07",5.6136,5.8747,5.2219,5.6136,27737.0],["2012-05-08",5.7441,5.7441,5.483,5.6136,6565.0],["2012-05-09",5.6136,6.2663,5.2219,6.0052,62061.0],["2012-05-10",5.8747,6.5274,5.8747,6.3969,102705.0],["2012-05-11",5.2219,5.6136,4.5692,5.3525,143403.0],["2012-05-14",5.2219,5.2219,4.5692,4.6997,28173.0],["2012-05-15",4.3081,4.9608,4.1775,4.5692,55688.0],["2012-05-16",4.4386,4.8303,4.4386,4.5692,18078.0],["2012-05-17",4.3081,4.6997,4.3081,4.3081,24857.0],["2012-05-18",4.4386,4.4386,3.7859,4.047,56914.0],["2012-05-21",4.1775,4.1775,3.9164,4.1775,20100.0],["2012-05-22",4.3081,4.6997,4.1775,4.4386,71047.0],["2012-05-23",4.6997,4.6997,4.1775,4.4386,16377.0],["2012-05-24",4.6997,4.9608,4.3081,4.5692,73605.0],["2012-05-25",4.6997,4.6997,4.3081,4.5692,13382.0],["2012-05-29",4.5692,4.5692,4.1775,4.3081,18399.0],["2012-05-30",4.047,4.047,3.5248,3.7859,60951.0],["2012-05-31",3.6554,4.047,3.6554,3.9164,20828.0],["2012-06-01",3.6554,3.9164,3.5248,3.7859,9889.0],["2012-06-04",3.7859,3.9164,3.6554,3.9164,17097.0],["2012-06-05",3.6554,3.9164,3.6554,3.7859,11980.0],["2012-06-06",3.5248,3.9164,3.5248,3.9164,19556.0],["2012-06-07",3.9164,3.9164,3.5248,3.5248,42115.0],["2012-06-08",3.6554,3.7859,3.5248,3.6554,23830.0],["2012-06-11",3.7859,3.7859,3.6554,3.7859,13765.0],["2012-06-12",3.7859,3.7859,3.2637,3.3943,15504.0],["2012-06-13",3.7859,3.7859,3.3943,3.3943,14439.0],["2012-06-14",3.2637,3.5248,3.2637,3.2637,2191.0],["2012-06-15",3.2572,3.2572,2.7219,2.9896,164843.0],["2012-06-18",3.1266,3.1266,2.6893,2.9308,77213.0],["2012-06-19",2.9308,3.1527,2.7807,3.0026,56378.0],["2012-06-20",3.0679,3.3747,3.0679,3.1984,123939.0],["2012-06-21",3.2507,3.2507,3.0287,3.1266,36462.0],["2012-06-22",3.1593,3.1593,2.9439,3.0352,40292.0],["2012-06-25",2.8786,3.0157,2.8394,2.9439,44581.0],["2012-06-26",2.9308,3.0679,2.8525,2.9504,38913.0],["2012-06-27",2.9308,2.9308,2.6436,2.8068,79051.0],["2012-06-28",2.7285,2.7285,2.2128,2.3825,131446.0],["2012-06-29",2.3825,2.5196,2.2585,2.3238,49943.0],["2012-07-02",2.3499,2.3499,2.2846,2.3107,56071.0],["2012-07-03",2.3107,2.376,2.3042,2.3238,11490.0],["2012-07-05",2.3368,2.4413,2.3107,2.3499,23440.0],["2012-07-06",2.3172,2.3499,2.3172,2.3499,16392.0],["2012-07-09",2.3238,2.376,2.1802,2.3172,23593.0],["2012-07-10",2.3107,2.3107,1.9452,2.0235,51782.0],["2012-07-11",2.0104,2.1671,1.9452,2.0104,53467.0],["2012-07-12",1.9843,1.9843,1.7624,1.8342,47492.0],["2012-07-13",1.8407,1.8407,1.6253,1.6253,78592.0],["2012-07-16",1.658,2.2846,1.658,1.9125,498666.0],["2012-07-17",1.9256,2.0496,1.8211,1.9778,139106.0],["2012-07-18",2.0039,2.0039,1.8211,1.9321,54999.0],["2012-07-19",1.9191,1.9191,1.7559,1.7624,40445.0],["2012-07-20",1.795,1.8277,1.6645,1.6645,36615.0],["2012-07-23",1.6253,1.658,1.5013,1.5339,50096.0],["2012-07-24",1.5209,1.5535,1.3773,1.4621,50250.0],["2012-07-25",1.4752,2.5131,1.3512,2.0561,579709.0],["2012-07-26",2.0692,2.3238,1.6971,1.7298,310536.0],["2012-07-27",1.795,1.8473,1.6971,1.7559,86711.0],["2012-07-30",1.8864,1.9452,1.7167,1.8734,105248.0],["2012-07-31",1.8995,1.8995,1.7624,1.8146,41058.0],["2012-08-01",1.8081,2.2128,1.782,1.9909,138340.0],["2012-08-02",2.0235,2.2128,1.8081,2.0496,151974.0],["2012-08-03",2.141,2.141,1.8211,2.0561,101112.0],["2012-08-06",2.0496,2.0496,1.8995,2.017,36155.0],["2012-08-07",2.0561,2.265,2.0561,2.1018,188283.0],["2012-08-08",2.1279,2.154,2.0561,2.154,109844.0],["2012-08-09",2.1475,2.1475,1.9582,2.017,146919.0],["2012-08-10",2.0104,2.0104,1.8473,1.9191,152434.0],["2012-08-13",1.8799,1.9256,1.8473,1.8473,80124.0],["2012-08-14",1.8538,2.0235,1.8538,1.9648,34010.0],["2012-08-15",2.0561,2.0822,1.9778,2.0039,42283.0],["2012-08-16",2.03,2.0561,2.0039,2.017,30027.0],["2012-08-17",1.9974,2.017,1.9191,1.9582,51935.0],["2012-08-20",1.9517,1.9974,1.8603,1.9256,36002.0],["2012-08-21",1.9386,2.0822,1.8473,1.9843,37840.0],["2012-08-22",1.9582,1.9582,1.8995,1.9582,9498.0],["2012-08-23",1.9909,2.0627,1.9582,2.0431,42130.0],["2012-08-24",2.0235,2.03,1.9582,2.0235,31406.0],["2012-08-27",1.9974,2.2454,1.893,1.9125,166528.0],["2012-08-28",1.9386,2.0039,1.9321,1.9713,26044.0],["2012-08-29",1.9843,2.0627,1.9517,2.0235,54539.0],["2012-08-30",2.0235,2.0235,1.9256,1.9648,14860.0],["2012-08-31",1.9909,2.017,1.9256,1.9909,21295.0],["2012-09-04",1.9517,2.0104,1.9386,2.0104,25891.0],["2012-09-05",1.9713,1.9909,1.9582,1.9778,9345.0],["2012-09-06",1.9843,2.0104,1.9256,1.9582,15014.0],["2012-09-07",2.154,3.8446,2.1018,3.0744,2609302.0],["2012-09-10",3.0091,3.0352,2.6632,2.6762,412414.0],["2012-09-11",2.6762,2.8133,2.4478,2.7742,344853.0],["2012-09-12",2.748,2.8329,2.5522,2.7089,324171.0],["2012-09-13",2.7546,4.3407,2.735,4.1841,2560278.0],["2012-09-14",4.9282,6.4556,4.9282,5.8616,4638130.0],["2012-09-17",6.4883,7.017,5.718,6.6645,3184722.0],["2012-09-18",6.7559,6.7559,5.6854,5.8094,1426292.0],["2012-09-19",5.3982,5.483,4.765,5.0131,2025917.0],["2012-09-20",4.8956,5.0718,4.5692,4.6671,1027512.0],["2012-09-21",4.7976,5.0718,4.654,4.6606,1011580.0],["2012-09-24",4.641,4.7911,3.8185,3.8838,1019546.0],["2012-09-25",3.7076,4.4713,3.4922,4.2102,1802858.0],["2012-09-26",4.171,4.171,3.7663,3.8055,629652.0],["2012-09-27",3.8055,3.8838,3.4334,3.4595,457762.0],["2012-09-28",3.4204,3.4269,3.1919,3.3094,488402.0],["2012-10-01",3.3486,4.3016,3.342,3.8446,1276462.0],["2012-10-02",3.8381,4.0796,3.5901,3.6815,704414.0],["2012-10-03",3.6749,3.8446,3.4987,3.6097,333670.0],["2012-10-04",3.4595,3.5705,3.2963,3.4008,380855.0],["2012-10-05",3.4073,3.4922,3.2637,3.3681,422219.0],["2012-10-08",3.329,4.2298,3.2702,4.1514,1114530.0],["2012-10-09",4.4909,5.0196,4.2428,4.295,2885828.0],["2012-10-10",4.3473,4.4648,4.0209,4.0927,566687.0],["2012-10-11",4.1449,4.3081,3.9621,4.1253,416091.0],["2012-10-12",4.1645,4.765,4.0405,4.6671,1059838.0],["2012-10-15",4.9217,4.9543,4.4713,4.5888,541868.0],["2012-10-16",4.641,4.7389,4.4713,4.5888,182768.0],["2012-10-17",4.5888,4.9217,4.4386,4.7389,669178.0],["2012-10-18",4.7324,5.0914,4.7324,4.7715,556422.0],["2012-10-19",5.0065,5.0065,4.3081,4.53,392958.0],["2012-10-22",4.4909,4.5561,4.0862,4.2755,312834.0],["2012-10-23",4.2755,4.517,4.1841,4.4386,192726.0],["2012-10-24",4.5692,4.6149,4.2559,4.282,95444.0],["2012-10-25",4.3277,4.4256,4.1775,4.3342,166835.0],["2012-10-26",4.3211,4.3538,4.1123,4.1906,159175.0],["2012-10-31",4.1514,4.1514,3.8185,3.8642,231945.0],["2012-11-01",3.8969,4.1123,3.6227,3.8512,111530.0],["2012-11-02",3.8381,3.923,3.7141,3.7141,85639.0],["2012-11-05",3.688,3.701,3.4922,3.5379,109078.0],["2012-11-06",3.453,3.8642,3.453,3.7924,268100.0],["2012-11-07",3.7402,4.0144,3.6423,3.9752,337959.0],["2012-11-08",3.9621,4.1319,3.8903,4.0013,146000.0],["2012-11-09",3.9621,4.2755,3.923,3.9556,210803.0],["2012-11-12",3.923,3.936,3.5901,3.7272,110610.0],["2012-11-13",3.7467,3.7467,3.5117,3.577,147685.0],["2012-11-14",3.2702,3.329,2.9961,3.1005,392039.0],["2012-11-15",3.1854,3.1854,3.0418,3.1397,56837.0],["2012-11-16",3.1723,3.4334,2.9896,3.1723,191806.0],["2012-11-19",3.205,3.4204,3.0679,3.1332,194104.0],["2012-11-20",3.1332,3.218,3.0679,3.1201,89775.0],["2012-11-21",3.1005,3.107,3.0614,3.0614,64344.0],["2012-11-23",3.094,3.1005,3.0679,3.1005,40904.0],["2012-11-26",3.2637,3.2637,3.0091,3.0548,116738.0],["2012-11-27",3.0222,3.0875,2.9373,3.0352,50403.0],["2012-11-28",3.0679,3.329,2.7872,2.9243,627048.0],["2012-11-29",3.0026,3.0026,2.7937,2.8655,150442.0],["2012-11-30",2.846,2.9569,2.8198,2.9439,119649.0],["2012-12-03",2.9308,2.97,2.8329,2.9243,84413.0],["2012-12-04",2.9308,2.9373,2.8133,2.8525,91460.0],["2012-12-05",2.8916,2.9308,2.8068,2.846,48105.0],["2012-12-06",2.8264,3.094,2.8198,2.8525,355730.0],["2012-12-07",2.8655,3.0352,2.8264,2.9896,196556.0],["2012-12-10",2.9439,3.2441,2.9308,3.094,347917.0],["2012-12-11",3.1984,3.6945,3.0744,3.2637,1078988.0],["2012-12-12",3.2637,3.3551,3.0744,3.1005,322639.0],["2012-12-13",3.0744,3.1005,2.97,2.97,137267.0],["2012-12-14",3.0026,3.0809,2.9569,3.0614,152128.0],["2012-12-17",3.0352,3.1005,2.9569,2.97,127003.0],["2012-12-18",2.9765,3.0352,2.9047,2.9112,105402.0],["2012-12-19",2.9765,3.0287,2.8851,2.9047,104176.0],["2012-12-20",2.8982,2.9373,2.8786,2.9308,64497.0],["2012-12-21",2.9439,2.9439,2.7023,2.735,205288.0],["2012-12-24",2.6828,2.6828,2.5849,2.6436,103104.0],["2012-12-26",2.6762,2.7089,2.611,2.6371,69246.0],["2012-12-27",2.6371,2.6828,2.5457,2.5783,66182.0],["2012-12-28",2.5587,2.5587,2.4543,2.4608,90848.0],["2012-12-31",2.4478,2.4478,2.2128,2.4021,271317.0],["2013-01-02",2.8329,3.2311,2.748,3.205,1063055.0],["2013-01-03",3.2311,3.5509,3.2115,3.3355,1096912.0],["2013-01-04",3.3877,3.4595,3.0157,3.0222,464656.0],["2013-01-07",3.0026,3.0026,2.7546,2.7676,375340.0],["2013-01-08",2.7742,2.8982,2.748,2.7872,126390.0],["2013-01-09",2.8264,2.8721,2.7611,2.7937,96822.0],["2013-01-10",2.8394,3.0287,2.6828,2.9243,320341.0],["2013-01-11",2.9569,2.97,2.8329,2.8655,94524.0],["2013-01-14",2.8851,2.9243,2.7415,2.7546,85026.0],["2013-01-15",2.7742,2.8198,2.748,2.748,53926.0],["2013-01-16",2.748,2.8068,2.748,2.7546,66182.0],["2013-01-17",2.7546,2.9373,2.7415,2.846,112296.0],["2013-01-18",2.8851,2.9243,2.748,2.8003,54233.0],["2013-01-22",2.7807,2.8851,2.7807,2.7872,65723.0],["2013-01-23",2.8133,2.8655,2.7807,2.8264,115972.0],["2013-01-24",2.8655,2.9373,2.8264,2.859,167294.0],["2013-01-25",2.846,2.8786,2.7742,2.8198,88550.0],["2013-01-28",2.8264,2.8982,2.8068,2.8133,59135.0],["2013-01-29",2.8264,2.8394,2.7742,2.7742,121794.0],["2013-01-30",2.8068,2.8068,2.6893,2.7089,141710.0],["2013-01-31",2.6828,3.1593,2.6305,3.0679,857460.0],["2013-02-01",3.0548,3.4008,2.8851,3.1136,939576.0],["2013-02-04",3.0679,3.3159,2.9047,2.9243,742560.0],["2013-02-05",2.9765,3.1332,2.8721,2.8786,157949.0],["2013-02-06",2.9047,2.97,2.846,2.8916,58063.0],["2013-02-07",2.9047,2.9047,2.8068,2.8394,75374.0],["2013-02-08",2.8329,3.2963,2.8133,3.218,997638.0],["2013-02-11",3.3877,3.3877,3.107,3.2311,506479.0],["2013-02-12",3.2311,3.2507,3.0222,3.1201,185678.0],["2013-02-13",3.107,3.3616,3.0222,3.0875,221068.0],["2013-02-14",3.094,3.6358,3.0679,3.5901,839842.0],["2013-02-15",3.7076,4.4648,3.7076,4.393,2713478.0],["2013-02-19",4.6345,4.7324,3.7272,3.8316,1462600.0],["2013-02-20",3.8316,3.8316,3.4661,3.5379,469558.0],["2013-02-21",3.5248,3.5248,3.2833,3.4399,425436.0],["2013-02-22",3.4465,3.7206,3.3877,3.4856,502956.0],["2013-02-25",3.4791,3.5705,3.2311,3.2311,396175.0],["2013-02-26",3.2963,3.3094,3.0026,3.0222,235009.0],["2013-02-27",3.0026,3.1919,2.9896,3.0548,237154.0],["2013-02-28",3.0744,3.3877,3.0614,3.2963,471396.0],["2013-03-01",3.329,3.688,3.2768,3.4661,885190.0],["2013-03-04",3.4334,3.453,3.1984,3.3486,280050.0],["2013-03-05",3.4008,3.4008,3.2311,3.2963,166069.0],["2013-03-06",3.3486,3.3681,3.1658,3.218,136501.0],["2013-03-07",3.1919,3.5574,3.1593,3.5379,397401.0],["2013-03-08",3.5379,3.7533,3.4269,3.4399,581394.0],["2013-03-11",3.4073,3.4465,3.2441,3.3225,228268.0],["2013-03-12",3.3486,3.8512,3.3486,3.6554,850873.0],["2013-03-13",3.7076,3.8185,3.5183,3.5836,371357.0],["2013-03-14",3.5574,3.6815,3.3812,3.453,165916.0],["2013-03-15",3.4726,3.577,3.3812,3.453,95137.0],["2013-03-18",3.4008,3.453,3.3355,3.4008,83034.0],["2013-03-19",3.4138,3.7141,3.342,3.6031,463583.0],["2013-03-20",3.6488,4.158,3.6358,3.936,1407755.0],["2013-03-21",3.9491,4.0927,3.6749,3.701,391886.0],["2013-03-22",3.7467,3.8055,3.4987,3.5052,186291.0],["2013-03-25",3.5901,3.7598,3.5248,3.6162,190581.0],["2013-03-26",3.7206,3.8316,3.6031,3.6815,234856.0],["2013-03-27",3.3943,3.5183,3.205,3.4661,739650.0],["2013-03-28",3.4791,3.4791,3.2963,3.3355,180470.0],["2013-04-01",3.3616,3.3616,3.2702,3.3616,90694.0],["2013-04-02",3.3159,3.4334,3.2637,3.2898,126850.0],["2013-04-03",3.342,3.342,3.2637,3.2768,109385.0],["2013-04-04",3.2702,3.3159,3.1005,3.218,224438.0],["2013-04-05",3.1397,3.1984,3.0352,3.1397,163005.0],["2013-04-08",3.094,3.1397,2.9569,2.97,123173.0],["2013-04-09",2.9634,2.9634,2.8133,2.859,159481.0],["2013-04-10",2.9112,3.0875,2.8851,3.0875,143548.0],["2013-04-11",3.0548,3.1266,2.9439,2.9896,80277.0],["2013-04-12",2.983,3.0157,2.859,2.8851,82575.0],["2013-04-15",2.9178,2.9178,2.624,2.6436,170358.0],["2013-04-16",2.6175,2.7872,2.6175,2.6958,68940.0],["2013-04-17",2.6893,2.7285,2.611,2.6958,61893.0],["2013-04-18",2.6893,2.6893,2.4217,2.5196,118577.0],["2013-04-19",2.5196,2.5914,2.389,2.5457,112449.0],["2013-04-22",2.5979,2.7415,2.5457,2.6762,122560.0],["2013-04-23",2.6762,2.7611,2.5849,2.6436,59442.0],["2013-04-24",2.7089,2.8264,2.6697,2.8003,88856.0],["2013-04-25",2.8721,3.0418,2.7676,2.983,176640.0],["2013-04-26",2.9896,2.9896,2.8329,2.9047,42130.0],["2013-04-29",2.9178,2.9178,2.8068,2.8264,28495.0],["2013-04-30",2.8068,2.97,2.6893,2.8198,48105.0],["2013-05-01",2.9047,2.9112,2.8068,2.8851,28189.0],["2013-05-02",2.9047,2.9765,2.846,2.8982,61433.0],["2013-05-03",2.9765,2.9961,2.8655,2.8916,51016.0],["2013-05-06",2.8851,2.9243,2.7219,2.8068,38147.0],["2013-05-07",2.8003,2.8721,2.8003,2.8655,20835.0],["2013-05-08",2.8721,2.8982,2.7937,2.8133,49790.0],["2013-05-09",2.7742,2.859,2.7415,2.8329,59901.0],["2013-05-10",2.8133,2.9047,2.7937,2.8133,34164.0],["2013-05-13",2.8068,2.8851,2.7742,2.8329,59135.0],["2013-05-14",2.8068,2.8394,2.748,2.8198,46420.0],["2013-05-15",2.7676,2.8786,2.748,2.7546,40751.0],["2013-05-16",2.748,2.7937,2.6175,2.735,74302.0],["2013-05-17",2.6828,2.748,2.6175,2.6828,29414.0],["2013-05-20",2.6697,2.8068,2.611,2.7154,83034.0],["2013-05-21",2.6958,3.1984,2.6762,2.9961,771056.0],["2013-05-22",3.1658,3.3877,2.9373,3.1201,350675.0],["2013-05-23",3.107,3.107,2.846,3.0614,152434.0],["2013-05-24",3.0157,3.0157,2.8198,2.8525,63425.0],["2013-05-28",2.8525,2.9439,2.7742,2.7742,108925.0],["2013-05-29",2.7546,2.8329,2.7285,2.8198,71238.0],["2013-05-30",2.8264,2.8394,2.7023,2.7089,92992.0],["2013-05-31",2.7154,2.7154,2.6762,2.6762,93452.0],["2013-06-03",2.6762,2.6893,2.5196,2.611,94218.0],["2013-06-04",2.611,2.7219,2.5783,2.5783,75528.0],["2013-06-05",2.5849,2.6305,2.5196,2.5261,52394.0],["2013-06-06",2.5261,2.5457,2.4935,2.4935,52854.0],["2013-06-07",2.4739,2.6044,2.3825,2.4674,97282.0],["2013-06-10",2.4543,2.5457,2.3956,2.5326,26197.0],["2013-06-11",2.5392,2.611,2.4869,2.4869,51322.0],["2013-06-12",2.4935,2.5261,2.4282,2.4478,46266.0],["2013-06-13",2.4347,2.5261,2.4086,2.4608,46879.0],["2013-06-14",2.5392,2.5392,2.4739,2.4804,29108.0],["2013-06-17",2.4869,2.4869,2.4217,2.4478,32632.0],["2013-06-18",2.4478,2.4674,2.3499,2.4021,87784.0],["2013-06-19",2.4347,2.4347,2.389,2.4021,15320.0],["2013-06-20",2.3956,2.3956,2.2063,2.2324,65263.0],["2013-06-21",2.2193,2.2258,2.0692,2.1214,76447.0],["2013-06-24",2.1084,2.1084,1.9648,2.0104,84566.0],["2013-06-25",2.0104,2.1214,1.9778,2.0692,47032.0],["2013-06-26",2.0822,2.2128,2.0366,2.0496,99580.0],["2013-06-27",2.0496,2.4478,2.0496,2.2063,341942.0],["2013-06-28",2.2324,2.2977,2.1214,2.1802,100040.0],["2013-07-01",2.1606,2.5587,2.154,2.2715,300732.0],["2013-07-02",2.2389,2.4739,2.2389,2.4217,121028.0],["2013-07-03",2.4151,2.5065,2.3499,2.4804,71085.0],["2013-07-05",2.4674,2.4674,2.3825,2.4021,29721.0],["2013-07-08",2.4478,2.6893,2.3629,2.4151,158715.0],["2013-07-09",2.4543,2.5979,2.3042,2.3303,55458.0],["2013-07-10",2.3238,2.4217,2.1867,2.4021,30793.0],["2013-07-11",2.4151,2.4151,2.3629,2.4086,16699.0],["2013-07-12",2.3825,2.4086,2.3499,2.3629,8273.0],["2013-07-15",2.376,2.4086,2.2977,2.3107,33398.0],["2013-07-16",2.3368,2.376,2.265,2.2911,20069.0],["2013-07-17",2.2781,2.2781,2.2063,2.265,26657.0],["2013-07-18",2.2454,2.3172,2.2193,2.3172,16239.0],["2013-07-19",2.2846,2.3303,2.2389,2.2781,8886.0],["2013-07-22",2.2715,2.376,2.2193,2.2781,73996.0],["2013-07-23",2.2977,2.4478,2.2715,2.4217,149983.0],["2013-07-24",2.4217,2.6044,2.3107,2.4478,274381.0],["2013-07-25",2.4347,2.5,2.3172,2.3695,102184.0],["2013-07-26",2.3368,2.389,2.2846,2.3042,60054.0],["2013-07-29",2.2977,2.4478,2.2977,2.4086,83188.0],["2013-07-30",2.4935,2.6371,2.4086,2.6371,233170.0],["2013-07-31",2.5979,2.8068,2.4804,2.5457,206514.0],["2013-08-01",2.5261,2.6371,2.5261,2.5326,50862.0],["2013-08-02",2.5587,2.5783,2.5261,2.5522,16239.0],["2013-08-05",2.5392,2.5979,2.5131,2.5196,46879.0],["2013-08-06",2.5392,2.6175,2.5131,2.5718,38453.0],["2013-08-07",2.5457,2.5457,2.4217,2.4739,28342.0],["2013-08-08",2.4804,2.5914,2.4804,2.5653,39219.0],["2013-08-09",2.5457,2.5653,2.4739,2.5653,27270.0],["2013-08-12",2.5457,2.5587,2.4086,2.5587,28342.0],["2013-08-13",2.5718,2.6436,2.4674,2.6044,56837.0],["2013-08-14",2.1867,2.3825,2.1867,2.252,200079.0],["2013-08-15",2.2324,2.2911,2.154,2.2585,54846.0],["2013-08-16",2.1214,2.3499,2.0888,2.1867,67561.0],["2013-08-19",2.3172,2.376,2.2258,2.3629,47186.0],["2013-08-20",2.3564,2.4086,2.2454,2.2715,15320.0],["2013-08-21",2.3629,2.3629,2.1867,2.2258,75681.0],["2013-08-22",2.2585,2.265,2.1867,2.2063,26963.0],["2013-08-23",2.252,2.265,2.2193,2.265,33244.0],["2013-08-26",2.2846,2.2846,2.1932,2.1997,55305.0],["2013-08-27",2.2063,2.2193,2.1867,2.1867,43509.0],["2013-08-28",2.1867,2.6175,2.1867,2.5653,519961.0],["2013-08-29",2.5457,2.5849,2.4478,2.4478,66182.0],["2013-08-30",2.4347,2.6958,2.4086,2.5457,151208.0],["2013-09-03",2.5392,2.6305,2.5392,2.5522,31100.0],["2013-09-04",2.5587,2.611,2.4869,2.5849,46266.0],["2013-09-05",2.5783,2.611,2.4869,2.6044,58982.0],["2013-09-06",2.611,2.8068,2.6044,2.7611,171431.0],["2013-09-09",2.5392,2.7742,2.4478,2.5914,187670.0],["2013-09-10",2.5914,2.7023,2.5131,2.5914,28342.0],["2013-09-11",2.5653,2.5783,2.5065,2.5131,40292.0],["2013-09-12",2.4935,2.5979,2.4804,2.5,35696.0],["2013-09-13",2.4935,2.5718,2.4478,2.4869,34470.0],["2013-09-16",2.4935,2.5457,2.4217,2.5,105708.0],["2013-09-17",2.5392,2.6632,2.5131,2.6044,139259.0],["2013-09-18",2.6044,2.7742,2.5457,2.6371,115513.0],["2013-09-19",2.624,2.6762,2.5,2.5587,56684.0],["2013-09-20",2.5065,2.6501,2.4935,2.5196,37381.0],["2013-09-23",2.4869,2.5587,2.4869,2.4935,10571.0],["2013-09-24",2.5,2.5849,2.5,2.5196,21448.0],["2013-09-25",2.5196,2.5783,2.4869,2.5131,33857.0],["2013-09-26",2.5065,2.5457,2.4935,2.4935,24206.0],["2013-09-27",2.5065,2.5065,2.4478,2.4869,19303.0],["2013-09-30",2.4478,2.4804,2.3629,2.3825,83954.0],["2013-10-01",2.3825,2.4804,2.3499,2.3825,86098.0],["2013-10-02",2.3956,2.4739,2.3499,2.3695,118883.0],["2013-10-03",2.3564,2.4086,2.2258,2.2258,107087.0],["2013-10-04",2.2781,2.3825,2.2585,2.2585,34930.0],["2013-10-07",2.265,2.3433,2.265,2.2781,15473.0],["2013-10-08",2.3172,2.3238,2.2258,2.252,18997.0],["2013-10-09",2.2454,2.3107,2.2454,2.265,19456.0],["2013-10-10",2.2911,2.3172,2.265,2.2846,26197.0],["2013-10-11",2.2846,2.3825,2.2585,2.3303,39372.0],["2013-10-14",2.3303,2.3499,2.2781,2.3238,21295.0],["2013-10-15",2.3238,2.3238,2.1932,2.1997,111989.0],["2013-10-16",2.1997,2.389,2.154,2.2781,129914.0],["2013-10-17",2.3107,2.3172,2.1671,2.2193,54692.0],["2013-10-18",2.2128,2.252,2.1867,2.252,17465.0],["2013-10-21",2.252,2.3433,2.252,2.2715,92992.0],["2013-10-22",2.2193,2.2846,2.2193,2.2781,41211.0],["2013-10-23",2.252,2.252,2.1867,2.2128,22827.0],["2013-10-24",2.1606,2.2715,2.1606,2.252,13175.0],["2013-10-25",2.1867,2.2324,2.1802,2.2128,27729.0],["2013-10-28",2.2258,2.2846,2.1736,2.1736,11796.0],["2013-10-29",2.1736,2.2846,2.1671,2.2585,37687.0],["2013-10-30",2.2324,2.2977,2.1802,2.2715,24665.0],["2013-10-31",2.2389,2.2781,2.2389,2.2585,15320.0],["2013-11-01",2.2193,2.2193,2.1736,2.1802,30793.0],["2013-11-04",2.1802,2.2128,2.0953,2.1149,56378.0],["2013-11-05",2.2324,2.2977,1.6971,1.7363,676991.0],["2013-11-06",1.6841,1.7298,0.7376,0.9465,2349016.0],["2013-11-07",0.953,1.1619,0.8225,1.0444,586143.0],["2013-11-08",1.0313,1.2337,1.0248,1.1749,483193.0],["2013-11-11",1.1749,1.2402,1.1097,1.1554,163618.0],["2013-11-12",1.1358,1.1684,1.1097,1.1619,172044.0],["2013-11-13",1.1749,1.2663,1.1292,1.2272,192266.0],["2013-11-14",1.2533,1.7885,1.2402,1.5992,951985.0],["2013-11-15",1.5927,1.7167,1.423,1.5666,412874.0],["2013-11-18",1.5731,1.6123,1.3055,1.5209,322792.0],["2013-11-19",1.5013,1.5078,1.4034,1.436,74608.0],["2013-11-20",1.3969,1.423,1.2728,1.3381,189355.0],["2013-11-21",1.3381,1.4426,1.3381,1.3446,112602.0],["2013-11-22",1.3577,1.4556,1.2924,1.3773,174342.0],["2013-11-25",1.3838,1.3838,1.2924,1.2924,221680.0],["2013-11-26",1.3055,1.3838,1.2728,1.2924,111530.0],["2013-11-27",1.2859,1.3055,1.1815,1.2598,230872.0],["2013-11-29",1.2859,1.299,1.2598,1.2598,29261.0],["2013-12-02",1.2598,1.2728,1.2076,1.2402,59288.0],["2013-12-03",1.2272,1.2402,1.188,1.2337,59442.0],["2013-12-04",1.2533,1.3381,1.188,1.2728,273002.0],["2013-12-05",1.2663,1.2924,1.2533,1.2663,72617.0],["2013-12-06",1.2728,1.423,1.2533,1.2598,579862.0],["2013-12-09",1.2598,1.3055,1.2402,1.2467,98661.0],["2013-12-10",1.2467,1.312,1.2402,1.2859,269479.0],["2013-12-11",1.2859,1.2924,1.2402,1.2467,104789.0],["2013-12-12",1.2467,1.2598,1.1945,1.1945,85486.0],["2013-12-13",1.1945,1.201,1.1292,1.1488,137114.0],["2013-12-16",1.1749,1.1749,1.1292,1.1292,52701.0],["2013-12-17",1.1162,1.1423,1.0574,1.1162,99274.0],["2013-12-18",1.1162,1.1423,1.1031,1.1162,79511.0],["2013-12-19",1.1097,1.1945,1.1097,1.1815,75528.0],["2013-12-20",1.1945,1.2076,1.1097,1.1162,69246.0],["2013-12-23",1.1292,1.2076,1.1292,1.1488,86252.0],["2013-12-24",1.1423,1.1684,1.1227,1.1684,40751.0],["2013-12-26",1.1619,1.1749,1.1227,1.1292,56990.0],["2013-12-27",1.1227,1.188,1.1227,1.1749,203143.0],["2013-12-30",1.1749,1.188,1.1227,1.1227,140638.0],["2013-12-31",1.1162,1.1423,1.0574,1.1162,104176.0],["2014-01-02",1.1162,1.1684,1.1162,1.1423,79664.0],["2014-01-03",1.1749,1.1815,1.1227,1.1684,87477.0],["2014-01-06",1.1554,1.1684,1.1292,1.1619,40138.0],["2014-01-07",1.1554,1.4621,1.1554,1.4621,1035019.0],["2014-01-08",1.4621,1.5796,1.2402,1.312,735054.0],["2014-01-09",1.3381,1.3969,1.2859,1.3708,306400.0],["2014-01-10",1.3903,1.4099,1.3316,1.3708,88856.0],["2014-01-13",1.3969,1.4295,1.2728,1.3251,156111.0],["2014-01-14",1.3251,1.3708,1.3055,1.3251,115666.0],["2014-01-15",1.3446,1.4687,1.3055,1.4295,324478.0],["2014-01-16",1.4164,1.5274,1.3381,1.3903,500045.0],["2014-01-17",1.3838,1.3838,1.3251,1.3316,68940.0],["2014-01-21",1.3446,1.3577,1.312,1.3577,73230.0],["2014-01-22",1.3577,1.4556,1.3577,1.436,134050.0],["2014-01-23",1.4426,1.4426,1.3381,1.3642,157030.0],["2014-01-24",1.3642,1.3642,1.312,1.312,121181.0],["2014-01-27",1.3055,1.3251,1.1554,1.2206,212182.0],["2014-01-28",1.2663,1.2728,1.2467,1.2663,107087.0],["2014-01-29",1.2598,1.2663,1.2076,1.2533,106014.0],["2014-01-30",1.2467,1.2467,1.2076,1.2141,50403.0],["2014-01-31",1.2141,1.2467,1.2141,1.2402,28495.0],["2014-02-03",1.2206,1.2467,1.201,1.2141,59135.0],["2014-02-04",1.2141,1.2402,1.1749,1.188,81502.0],["2014-02-05",1.188,1.2141,1.1423,1.1619,73383.0],["2014-02-06",1.1815,1.2076,1.1749,1.201,84720.0],["2014-02-07",1.1945,1.2141,1.1815,1.201,61893.0],["2014-02-10",1.1749,1.188,1.1423,1.1554,58522.0],["2014-02-11",1.1554,1.1749,1.1423,1.1554,28342.0],["2014-02-12",1.1554,1.2467,1.1554,1.2272,50250.0],["2014-02-13",1.2141,1.2272,1.1815,1.2141,23746.0],["2014-02-14",1.2076,1.2272,1.1815,1.2141,28495.0],["2014-02-18",1.2206,1.2206,1.1684,1.2076,24359.0],["2014-02-19",1.2141,1.2272,1.1619,1.1945,136042.0],["2014-02-20",1.188,1.2402,1.188,1.188,40292.0],["2014-02-21",1.188,1.3055,1.1815,1.2402,170665.0],["2014-02-24",1.2467,1.312,1.1749,1.2728,197168.0],["2014-02-25",1.2794,1.3055,1.2141,1.2337,59442.0],["2014-02-26",1.2141,1.2663,1.2076,1.2337,38760.0],["2014-02-27",1.3708,2.6762,1.3708,2.2585,14187239.0],["2014-02-28",2.154,2.2454,1.893,1.8995,1622082.0],["2014-03-03",1.893,2.3499,1.795,2.2128,1726258.0],["2014-03-04",2.3107,2.5196,2.1932,2.3368,2896706.0],["2014-03-05",2.252,2.4282,2.1932,2.3499,897292.0],["2014-03-06",2.3825,2.3825,1.9909,2.0235,875385.0],["2014-03-07",2.03,2.0822,1.9256,1.9974,407052.0],["2014-03-10",1.9974,2.0888,1.9713,2.0888,395869.0],["2014-03-11",2.1671,2.1736,2.0039,2.0366,508318.0],["2014-03-12",2.0366,2.3107,1.9909,2.1802,843979.0],["2014-03-13",2.1736,2.2389,2.0496,2.0692,484725.0],["2014-03-14",2.0496,2.4674,2.0496,2.1671,1549924.0],["2014-03-17",2.1475,2.2781,2.0627,2.0888,477831.0],["2014-03-18",2.1084,2.3956,2.1018,2.2454,773200.0],["2014-03-19",2.2454,2.3172,2.154,2.2193,554890.0],["2014-03-20",2.2193,2.7089,2.2193,2.6828,2648981.0],["2014-03-21",2.5783,3.0352,2.3433,2.5522,4188028.0],["2014-03-24",2.5718,2.6436,2.0692,2.2715,1195266.0],["2014-03-25",2.2911,2.4217,2.1214,2.1671,710848.0],["2014-03-26",2.1084,2.1932,1.9909,1.9909,581088.0],["2014-03-27",1.9909,2.0039,1.9125,1.9321,384072.0],["2014-03-28",1.9778,2.1084,1.9713,2.0496,535740.0],["2014-03-31",2.7546,5.0914,2.611,4.765,27712195.0],["2014-04-01",4.2428,4.7846,3.7467,3.8381,8918691.0],["2014-04-02",3.9295,4.3603,3.7467,4.1188,2541435.0],["2014-04-03",3.9883,4.1057,3.7859,3.923,977110.0],["2014-04-04",3.799,4.1319,3.4987,3.6619,1242912.0],["2014-04-07",3.6684,3.688,3.4008,3.4334,575572.0],["2014-04-08",3.4922,3.6097,3.3225,3.4791,561784.0],["2014-04-09",3.4138,4.047,3.4138,3.7467,2737531.0],["2014-04-10",3.6684,3.7533,3.4465,3.5052,860524.0],["2014-04-11",3.4661,3.7728,3.3486,3.4726,829731.0],["2014-04-14",3.5966,3.6358,3.3486,3.3747,359101.0],["2014-04-15",3.3943,3.7467,3.329,3.7076,797559.0],["2014-04-16",3.7272,3.9817,3.564,3.9556,988293.0],["2014-04-17",4.0144,5.5483,4.0078,5.0392,10802438.0],["2014-04-21",5.0261,5.6397,4.5235,4.6671,3549644.0],["2014-04-22",4.6671,5.0979,4.5235,4.9739,1068570.0],["2014-04-23",5.0065,6.0052,4.8956,5.7115,5466176.0],["2014-04-24",5.7245,6.1619,5.4178,5.7376,2303209.0],["2014-04-25",5.6593,5.7768,5.3851,5.6527,737045.0],["2014-04-28",5.8355,6.0966,5.5614,5.718,1402393.0],["2014-04-29",5.7245,5.8225,4.7389,4.8368,1702512.0],["2014-04-30",4.6736,5.0522,4.5953,4.8499,1050492.0],["2014-05-01",4.8042,4.8956,4.5953,4.7193,535740.0],["2014-05-02",4.7193,5.4765,4.6279,5.1436,1298830.0],["2014-05-05",5.0131,5.3394,4.7911,5.0261,1009894.0],["2014-05-06",5.2024,5.2742,4.7976,4.8499,514905.0],["2014-05-07",4.8499,4.9217,4.6214,4.8368,406440.0],["2014-05-08",4.7715,4.8956,4.158,4.2755,807517.0],["2014-05-09",4.3081,4.3734,4.1253,4.1449,413334.0],["2014-05-12",4.1449,4.2102,3.9948,4.0731,492538.0],["2014-05-13",3.7859,4.3668,3.7859,4.0535,1632346.0],["2014-05-14",4.0144,4.4321,4.0144,4.1319,713452.0],["2014-05-15",4.0339,4.1057,3.6749,3.7337,459906.0],["2014-05-16",3.7206,3.936,3.6684,3.7533,195177.0],["2014-05-19",3.7859,3.8185,3.6684,3.7467,118577.0],["2014-05-20",3.688,3.7533,3.5313,3.5901,243588.0],["2014-05-21",3.5901,3.8642,3.5705,3.6945,287403.0],["2014-05-22",3.701,3.7924,3.4726,3.5052,262432.0],["2014-05-23",3.4204,3.6749,3.4204,3.5966,119649.0],["2014-05-27",3.5444,3.6292,3.4269,3.4595,140484.0],["2014-05-28",3.4269,3.7467,3.4269,3.6749,256150.0],["2014-05-29",3.5901,3.7076,3.4987,3.6358,284646.0],["2014-05-30",3.6684,3.7859,3.5379,3.577,236541.0],["2014-06-02",3.5966,3.7402,3.4661,3.5313,103104.0],["2014-06-03",3.4595,3.5574,3.4269,3.5183,83647.0],["2014-06-04",3.5183,3.5379,3.329,3.4204,124398.0],["2014-06-05",3.4073,3.4856,3.1984,3.3877,212488.0],["2014-06-06",3.3551,3.5901,3.3551,3.5444,239145.0],["2014-06-09",3.5117,3.8055,3.4661,3.701,241596.0],["2014-06-10",3.6423,3.8642,3.5117,3.7728,231026.0],["2014-06-11",5.2089,6.0052,4.7911,4.9086,7886583.0],["2014-06-12",5.0065,5.1305,4.6149,4.7063,692004.0],["2014-06-13",4.641,4.654,4.3473,4.4191,363697.0],["2014-06-16",4.3995,4.7193,4.3995,4.4974,336121.0],["2014-06-17",4.517,4.8433,4.393,4.7715,352360.0],["2014-06-18",4.8368,4.8368,4.5757,4.7389,357875.0],["2014-06-19",4.7781,4.8238,4.5039,4.5822,236847.0],["2014-06-20",4.6475,4.8238,4.5757,4.6997,179550.0],["2014-06-23",4.7454,4.8368,4.5104,4.6997,108466.0],["2014-06-24",4.7128,4.7128,4.3277,4.3407,215246.0],["2014-06-25",4.2885,4.406,4.2428,4.3734,122713.0],["2014-06-26",4.3799,4.53,4.282,4.5104,94831.0],["2014-06-27",4.517,4.5561,4.3538,4.393,94065.0],["2014-06-30",4.3734,4.6475,4.3407,4.4843,277752.0],["2014-07-01",4.5104,4.6345,4.4843,4.517,128535.0],["2014-07-02",4.4974,4.6345,4.3081,4.3211,144927.0],["2014-07-03",4.3864,4.6475,4.3081,4.3146,119956.0],["2014-07-07",4.3146,4.5366,4.1971,4.2363,138952.0],["2014-07-08",4.2037,4.2493,4.0535,4.0796,140331.0],["2014-07-09",4.1449,4.2037,4.047,4.1253,56837.0],["2014-07-10",4.047,4.0535,3.923,3.9687,125011.0],["2014-07-11",3.9491,4.1123,3.8512,4.0666,75374.0],["2014-07-14",4.1057,4.5235,4.0731,4.4517,516744.0],["2014-07-15",4.4582,4.7128,4.2167,4.3146,300578.0],["2014-07-16",4.3603,5.3721,4.2493,5.124,3152090.0],["2014-07-17",5.235,5.235,4.406,4.6018,663050.0],["2014-07-18",4.6867,6.4491,4.6867,5.7311,6538423.0],["2014-07-21",5.4569,5.7311,5.1567,5.2154,3017580.0],["2014-07-22",5.1762,5.3786,5.0261,5.124,724330.0],["2014-07-23",5.111,6.0313,4.8956,5.6789,2552159.0],["2014-07-24",5.6789,5.842,5.3721,5.7376,917974.0],["2014-07-25",5.7376,6.3251,5.5548,5.9726,2345032.0],["2014-07-28",5.8943,6.2598,5.6789,6.0052,1310166.0],["2014-07-29",6.0052,6.7493,5.9073,6.4426,2726194.0],["2014-07-30",6.3708,6.6188,6.2272,6.2663,779175.0],["2014-07-31",6.1358,6.1815,5.6984,5.8159,967152.0],["2014-08-01",5.7507,5.9791,5.718,5.8159,354198.0],["2014-08-04",5.8094,6.1358,5.6201,6.1097,811960.0],["2014-08-05",5.9726,6.3773,5.8877,6.1227,702422.0],["2014-08-06",6.0574,6.5274,5.8225,5.8747,1399788.0],["2014-08-07",5.9204,6.2272,5.9138,6.0444,463430.0],["2014-08-08",6.1162,6.1162,5.8486,5.9595,309617.0],["2014-08-11",6.0574,6.2663,6.0052,6.1619,426662.0],["2014-08-12",6.2402,6.3642,6.1292,6.299,258295.0],["2014-08-13",6.3251,7.1018,6.2663,6.8799,1299289.0],["2014-08-14",6.7298,7.5718,6.7298,7.4217,1140574.0],["2014-08-15",7.3956,7.7807,6.9191,7.3368,915830.0],["2014-08-18",7.4804,7.8329,7.1214,7.1736,620613.0],["2014-08-19",7.2324,7.3042,6.8799,7.0431,311915.0],["2014-08-20",6.9778,7.2454,6.9321,6.9974,233936.0],["2014-08-21",6.9778,7.6044,6.9778,7.2128,563929.0],["2014-08-22",7.2324,7.3629,7.017,7.1867,291846.0],["2014-08-25",7.2846,7.6175,7.2063,7.265,494376.0],["2014-08-26",7.3172,7.389,7.1214,7.1475,390813.0],["2014-08-27",7.0627,7.5718,7.017,7.3238,423138.0],["2014-08-28",7.2324,8.094,7.03,8.0352,1328550.0],["2014-08-29",8.1266,8.5574,8.094,8.2311,785610.0],["2014-09-02",8.2311,8.3225,7.9308,8.2311,269938.0],["2014-09-03",8.2507,8.3747,7.9634,8.0352,270398.0],["2014-09-04",8.0352,8.1919,7.5,7.5261,381315.0],["2014-09-05",7.4021,7.5718,7.1932,7.4935,322333.0],["2014-09-08",7.4608,7.6893,7.3238,7.5457,154426.0],["2014-09-09",7.5718,7.5718,6.9582,7.0692,402303.0],["2014-09-10",7.0039,7.1802,6.6253,6.7363,513986.0],["2014-09-11",6.5339,7.7024,6.436,7.4347,698439.0],["2014-09-12",7.3629,8.0548,7.3107,7.4608,563316.0],["2014-09-15",7.5326,7.6567,7.0627,7.0757,265189.0],["2014-09-16",6.9778,7.252,6.9321,7.2063,125164.0],["2014-09-17",7.154,7.3499,7.0235,7.03,130067.0],["2014-09-18",7.1214,7.1214,6.8603,6.8864,143702.0],["2014-09-19",6.8995,6.8995,6.3512,6.4687,420228.0],["2014-09-22",6.2141,6.5339,5.7768,5.8159,628886.0],["2014-09-23",4.6736,6.0574,4.2755,5.9204,1652109.0],["2014-09-24",6.59,7.48,6.41,6.56,1555000.0],["2014-09-25",6.48,6.6,6.05,6.26,446600.0],["2014-09-26",6.26,6.48,6.11,6.25,224700.0],["2014-09-29",6.15,6.74,6.0,6.47,401800.0],["2014-09-30",6.52,6.6,6.32,6.38,226900.0],["2014-10-01",6.22,6.38,6.15,6.19,194800.0],["2014-10-02",6.15,6.24,5.79,5.91,263500.0],["2014-10-03",6.02,6.03,5.84,5.94,141800.0],["2014-10-06",6.08,6.17,5.55,5.63,286200.0],["2014-10-07",5.63,5.73,5.41,5.51,146000.0],["2014-10-08",5.48,5.49,5.25,5.33,258600.0],["2014-10-09",5.38,5.77,5.25,5.31,245600.0],["2014-10-10",5.34,5.45,5.17,5.22,124800.0],["2014-10-13",5.24,5.35,5.12,5.22,113300.0],["2014-10-14",5.29,5.34,5.07,5.17,274900.0],["2014-10-15",5.11,5.95,5.01,5.74,400400.0],["2014-10-16",5.57,5.94,5.56,5.58,243200.0],["2014-10-17",5.61,7.15,5.6,6.88,1002000.0],["2014-10-20",6.8,7.49,6.4,7.29,809700.0],["2014-10-21",7.2,8.06,7.04,7.41,1056500.0],["2014-10-22",7.83,7.95,7.2,7.75,559000.0],["2014-10-23",7.75,8.02,7.5,7.62,328300.0],["2014-10-24",7.59,7.59,7.14,7.27,264900.0],["2014-10-27",7.27,7.5,6.75,7.28,337300.0],["2014-10-28",6.97,7.74,6.8,7.22,127700.0],["2014-10-29",7.11,7.31,6.88,7.04,138900.0],["2014-10-30",7.0,7.0,5.66,6.37,303100.0],["2014-10-31",6.02,6.7,6.02,6.61,127600.0],["2014-11-03",6.62,6.81,6.26,6.37,217200.0],["2014-11-04",6.26,6.49,6.15,6.23,246100.0],["2014-11-05",6.15,6.27,5.82,5.94,201200.0],["2014-11-06",5.92,6.11,5.79,5.97,136300.0],["2014-11-07",5.95,6.17,5.84,6.14,123500.0],["2014-11-10",6.01,6.32,6.01,6.1,211400.0],["2014-11-11",6.21,6.21,6.02,6.1,128500.0],["2014-11-12",6.08,6.35,6.07,6.32,160400.0],["2014-11-13",6.4,6.5,6.3,6.46,233900.0],["2014-11-14",6.38,6.49,6.13,6.37,139000.0],["2014-11-17",6.4,6.54,6.14,6.42,282200.0],["2014-11-18",6.4,6.69,6.37,6.61,95400.0],["2014-11-19",6.61,7.6,6.61,7.33,671100.0],["2014-11-20",7.11,7.94,7.07,7.88,493800.0],["2014-11-21",7.76,8.38,7.71,8.14,461300.0],["2014-11-24",8.26,8.47,8.0,8.31,229900.0],["2014-11-25",8.29,8.5,7.84,8.18,238700.0],["2014-11-26",8.05,9.04,7.85,8.66,474900.0],["2014-11-28",8.5,8.79,8.31,8.5,123300.0],["2014-12-01",8.5,8.5,7.54,8.06,217000.0],["2014-12-02",7.93,8.49,7.6,8.13,158500.0],["2014-12-03",8.14,8.4,7.86,8.11,90700.0],["2014-12-04",8.09,8.25,7.89,8.13,137500.0],["2014-12-05",8.1,8.7,8.1,8.6,234600.0],["2014-12-08",8.59,8.69,8.27,8.52,165300.0],["2014-12-09",8.57,8.99,8.3,8.77,282900.0],["2014-12-10",8.5,8.7,8.23,8.36,169800.0],["2014-12-11",8.39,8.61,8.19,8.25,211500.0],["2014-12-12",8.19,8.48,7.15,8.13,239100.0],["2014-12-15",8.35,8.37,7.82,8.0,76700.0],["2014-12-16",7.82,8.2,7.63,7.82,70700.0],["2014-12-17",7.78,8.58,7.78,8.28,125500.0],["2014-12-18",8.29,8.94,8.26,8.52,157600.0],["2014-12-19",8.85,8.85,8.4,8.6,75200.0],["2014-12-22",8.55,8.6,8.21,8.43,64000.0],["2014-12-23",8.37,8.4,8.0,8.12,69900.0],["2014-12-24",8.21,8.43,8.15,8.32,36700.0],["2014-12-26",8.44,8.8,8.37,8.48,119200.0],["2014-12-29",8.48,8.5,8.3,8.45,54300.0],["2014-12-30",8.36,8.43,8.1,8.31,35900.0],["2014-12-31",8.32,8.39,8.15,8.2,55200.0],["2015-01-02",8.08,8.38,8.0,8.21,72800.0],["2015-01-05",8.16,8.21,7.62,7.68,106200.0],["2015-01-06",7.82,7.88,7.23,7.54,162600.0],["2015-01-07",7.6,7.73,7.35,7.64,47200.0],["2015-01-08",7.7,7.93,7.5,7.5,63400.0],["2015-01-09",7.54,7.71,7.38,7.48,33200.0],["2015-01-12",7.41,7.69,7.26,7.58,36900.0],["2015-01-13",7.6,7.89,7.38,7.81,71100.0],["2015-01-14",7.63,7.79,7.44,7.73,46700.0],["2015-01-15",7.7,7.7,7.36,7.48,54800.0],["2015-01-16",7.45,7.8,7.41,7.79,28600.0],["2015-01-20",7.61,7.8,7.61,7.76,28500.0],["2015-01-21",7.77,7.79,7.49,7.63,24600.0],["2015-01-22",7.54,7.65,7.3,7.53,36800.0],["2015-01-23",7.6,7.72,7.36,7.62,33800.0],["2015-01-26",7.67,7.9,7.63,7.68,34000.0],["2015-01-27",7.6,7.79,7.41,7.68,31400.0],["2015-01-28",7.6,7.78,7.44,7.63,41000.0],["2015-01-29",7.66,7.66,7.36,7.49,27900.0],["2015-01-30",7.51,7.62,7.27,7.33,23700.0],["2015-02-02",7.32,7.5,7.2,7.28,25600.0],["2015-02-03",7.26,7.58,6.78,7.05,117200.0],["2015-02-04",6.98,7.36,6.82,7.2,52500.0],["2015-02-05",7.05,7.38,7.01,7.37,30600.0],["2015-02-06",7.35,7.35,6.83,7.19,93000.0],["2015-02-09",7.22,7.22,7.03,7.21,26400.0],["2015-02-10",7.2,7.2,7.03,7.1,19600.0],["2015-02-11",7.0,7.19,7.0,7.15,18300.0],["2015-02-12",7.1,7.36,7.1,7.29,49200.0],["2015-02-13",7.29,7.5,7.15,7.45,49200.0],["2015-02-17",7.35,7.75,7.25,7.69,58300.0],["2015-02-18",7.61,8.14,7.55,8.13,68000.0],["2015-02-19",8.25,8.38,7.9,8.19,78300.0],["2015-02-20",8.0,8.32,8.0,8.2,27800.0],["2015-02-23",8.14,8.26,8.0,8.08,25800.0],["2015-02-24",8.0,8.17,8.0,8.12,21800.0],["2015-02-25",8.1,8.1,7.6,8.07,19200.0],["2015-02-26",8.05,8.22,8.0,8.15,34300.0],["2015-02-27",8.09,8.2,8.06,8.15,29500.0],["2015-03-02",8.25,8.47,8.23,8.34,87500.0],["2015-03-03",8.31,8.34,8.09,8.15,41500.0],["2015-03-04",8.08,8.08,7.9,7.99,54300.0],["2015-03-05",8.05,8.05,7.85,7.95,23700.0],["2015-03-06",7.89,7.99,7.79,7.84,33300.0],["2015-03-09",7.85,7.85,7.58,7.75,40600.0],["2015-03-10",7.64,7.71,7.19,7.45,58400.0],["2015-03-11",7.45,7.9,7.44,7.62,78200.0],["2015-03-12",7.58,7.7,7.54,7.54,71200.0],["2015-03-13",7.74,7.74,7.47,7.62,45300.0],["2015-03-16",7.69,7.78,7.57,7.65,43300.0],["2015-03-17",7.68,7.93,7.52,7.86,55800.0],["2015-03-18",7.78,8.0,7.73,8.0,28900.0],["2015-03-19",7.94,8.14,7.88,8.07,29000.0],["2015-03-20",8.13,8.25,8.0,8.17,76400.0],["2015-03-23",8.11,8.24,8.11,8.18,8900.0],["2015-03-24",8.24,8.24,8.03,8.23,21600.0],["2015-03-25",8.24,8.25,8.01,8.19,28500.0],["2015-03-26",8.09,8.09,7.78,7.92,47900.0],["2015-03-27",7.86,8.0,7.75,7.89,15100.0],["2015-03-30",7.78,8.0,7.77,7.98,41200.0],["2015-03-31",7.99,8.75,7.98,8.28,126600.0],["2015-04-01",8.28,8.47,8.05,8.38,26000.0],["2015-04-02",8.57,8.63,8.24,8.43,85400.0],["2015-04-06",8.49,8.69,8.28,8.32,61600.0],["2015-04-07",8.27,8.55,8.26,8.4,47600.0],["2015-04-08",8.45,8.47,8.29,8.4,32400.0],["2015-04-09",8.36,8.44,8.26,8.39,75100.0],["2015-04-10",8.41,8.63,8.39,8.6,49700.0],["2015-04-13",8.6,8.66,8.46,8.59,87800.0],["2015-04-14",8.58,8.8,8.54,8.66,56400.0],["2015-04-15",8.69,8.79,8.6,8.74,103800.0],["2015-04-16",8.68,8.8,8.46,8.8,51300.0],["2015-04-17",8.64,8.8,8.52,8.73,51800.0],["2015-04-20",8.84,8.84,8.56,8.65,59900.0],["2015-04-21",8.7,8.71,8.6,8.64,43200.0],["2015-04-22",8.68,8.69,8.57,8.63,51000.0],["2015-04-23",8.6,8.78,8.57,8.6,79800.0],["2015-04-24",8.59,8.64,8.56,8.58,52400.0],["2015-04-27",8.55,8.56,8.31,8.43,111500.0],["2015-04-28",8.44,8.5,8.27,8.49,49500.0],["2015-04-29",8.45,8.54,8.4,8.4,51700.0],["2015-04-30",8.26,8.39,8.19,8.2,71600.0],["2015-05-01",8.22,8.34,8.22,8.32,18400.0],["2015-05-04",8.35,8.48,8.19,8.25,38700.0],["2015-05-05",8.35,8.39,8.25,8.27,36600.0],["2015-05-06",8.31,8.4,8.24,8.33,25200.0],["2015-05-07",8.38,8.59,8.37,8.4,92700.0],["2015-05-08",8.47,8.51,8.31,8.4,45000.0],["2015-05-11",8.53,8.53,8.38,8.44,99600.0],["2015-05-12",8.42,8.54,8.25,8.35,148900.0],["2015-05-13",8.42,8.42,8.35,8.39,18700.0],["2015-05-14",8.48,8.67,8.23,8.39,63000.0],["2015-05-15",8.39,8.87,8.3,8.81,39300.0],["2015-05-18",8.81,8.87,8.54,8.73,43100.0],["2015-05-19",8.73,8.75,8.59,8.72,30800.0],["2015-05-20",8.8,9.48,8.59,9.23,57900.0],["2015-05-21",9.3,9.68,9.06,9.55,75100.0],["2015-05-22",9.59,9.68,9.06,9.39,50300.0],["2015-05-26",9.39,9.95,9.2,9.8,68400.0],["2015-05-27",9.8,9.8,9.58,9.69,74100.0],["2015-05-28",9.73,9.75,9.53,9.72,28600.0],["2015-05-29",9.75,9.75,9.6,9.73,66100.0],["2015-06-01",9.72,9.75,9.58,9.72,48600.0],["2015-06-02",9.69,10.46,9.55,10.38,255100.0],["2015-06-03",10.38,10.4,10.19,10.22,48200.0],["2015-06-04",10.25,10.25,9.75,10.0,49200.0],["2015-06-05",9.96,10.63,9.9,10.5,103700.0],["2015-06-08",10.5,10.58,10.3,10.37,123000.0],["2015-06-09",10.4,10.52,10.15,10.49,80400.0],["2015-06-10",10.4,10.62,10.32,10.48,79600.0],["2015-06-11",10.54,10.55,10.16,10.39,52900.0],["2015-06-12",10.41,10.41,10.3,10.4,43000.0],["2015-06-15",10.33,10.62,10.23,10.48,91000.0],["2015-06-16",10.52,10.63,10.25,10.5,36200.0],["2015-06-17",10.57,10.57,10.21,10.25,56300.0],["2015-06-18",10.47,10.47,10.19,10.22,46300.0],["2015-06-19",10.27,10.32,10.11,10.15,36000.0],["2015-06-22",10.25,10.27,9.6,9.72,294200.0],["2015-06-23",9.5,10.87,9.18,10.65,565000.0],["2015-06-24",10.75,11.1,10.51,10.71,354500.0],["2015-06-25",10.8,10.96,10.2,10.27,239300.0],["2015-06-26",10.2,10.37,9.97,10.1,5575300.0],["2015-06-29",10.0,10.62,10.0,10.31,558700.0],["2015-06-30",10.31,11.09,10.3,10.95,1166000.0],["2015-07-01",11.24,12.11,11.14,11.54,762600.0],["2015-07-02",12.49,12.49,11.76,11.9,1023800.0],["2015-07-06",11.84,12.3,11.5,12.02,560900.0],["2015-07-07",12.1,12.16,11.4,11.97,283100.0],["2015-07-08",11.88,11.97,11.54,11.78,177500.0],["2015-07-09",11.74,12.1,11.74,12.0,251300.0],["2015-07-10",12.09,12.4,11.85,12.39,232400.0],["2015-07-13",12.71,12.75,12.05,12.43,211400.0],["2015-07-14",12.35,12.5,12.0,12.4,153500.0],["2015-07-15",12.39,12.39,11.8,12.04,189800.0],["2015-07-16",12.01,12.22,11.85,11.86,89600.0],["2015-07-17",11.83,12.27,11.83,12.1,129500.0],["2015-07-20",12.1,12.21,11.51,11.73,315600.0],["2015-07-21",11.69,11.95,11.44,11.7,128900.0],["2015-07-22",11.6,11.72,11.38,11.58,185800.0],["2015-07-23",11.54,11.89,11.54,11.72,177400.0],["2015-07-24",11.72,11.94,11.37,11.85,162600.0],["2015-07-27",11.85,12.1,11.51,11.85,316800.0],["2015-07-28",11.87,12.21,11.7,12.07,265400.0],["2015-07-29",12.1,12.59,11.75,12.46,188400.0],["2015-07-30",12.35,12.7,12.27,12.57,225700.0],["2015-07-31",12.5,12.5,11.87,12.06,882100.0],["2015-08-03",12.03,12.43,11.88,12.14,286100.0],["2015-08-04",12.14,12.35,11.83,12.14,216800.0],["2015-08-05",12.14,12.26,11.8,12.04,244400.0],["2015-08-06",12.1,12.1,11.61,11.93,243500.0],["2015-08-07",11.85,12.18,11.77,12.01,87400.0],["2015-08-10",12.03,12.16,11.83,11.96,131900.0],["2015-08-11",11.97,12.33,11.64,12.09,130300.0],["2015-08-12",12.09,12.28,11.65,12.26,174700.0],["2015-08-13",12.26,13.15,12.08,12.84,655500.0],["2015-08-14",12.87,14.35,12.87,14.12,345000.0],["2015-08-17",13.91,14.93,13.54,14.55,455300.0],["2015-08-18",14.74,14.94,14.12,14.36,320900.0],["2015-08-19",14.44,14.64,13.91,14.2,174500.0],["2015-08-20",14.17,14.53,13.4,13.47,281300.0],["2015-08-21",13.02,13.68,13.01,13.48,227700.0],["2015-08-24",12.81,12.88,10.87,12.26,372000.0],["2015-08-25",12.61,12.61,11.87,12.18,274600.0],["2015-08-26",12.39,12.62,11.96,12.38,272500.0],["2015-08-27",12.37,12.92,11.73,12.13,333800.0],["2015-08-28",12.04,12.26,11.83,11.95,195400.0],["2015-08-31",11.87,12.22,11.75,12.15,284100.0],["2015-09-01",11.94,12.14,11.62,11.8,230300.0],["2015-09-02",11.78,12.02,11.35,11.94,227700.0],["2015-09-03",12.0,12.14,11.52,11.55,170300.0],["2015-09-04",11.38,11.82,11.38,11.61,211600.0],["2015-09-08",11.75,12.06,11.58,11.95,319300.0],["2015-09-09",12.09,12.09,11.72,11.85,186200.0],["2015-09-10",11.79,12.05,11.64,11.82,193700.0],["2015-09-11",11.71,11.87,10.95,11.51,321900.0],["2015-09-14",11.65,11.8,11.2,11.26,221900.0],["2015-09-15",11.35,11.63,11.3,11.34,151900.0],["2015-09-16",11.4,11.79,11.31,11.68,180900.0],["2015-09-17",11.6,12.07,11.47,11.85,251000.0],["2015-09-18",11.7,12.17,11.58,12.06,414300.0],["2015-09-21",12.07,12.28,11.18,11.48,238200.0],["2015-09-22",11.36,11.77,10.26,10.65,441000.0],["2015-09-23",10.73,11.12,10.65,11.0,140900.0],["2015-09-24",10.9,11.44,10.7,11.2,208700.0],["2015-09-25",11.3,11.44,10.67,10.71,226900.0],["2015-09-28",10.64,10.81,10.39,10.74,249400.0],["2015-09-29",10.82,11.1,10.59,10.69,181400.0],["2015-09-30",10.76,10.84,10.39,10.83,283600.0],["2015-10-01",10.77,10.85,10.28,10.57,220200.0],["2015-10-02",10.48,10.77,10.39,10.74,113000.0],["2015-10-05",10.78,11.08,10.69,11.03,219900.0],["2015-10-06",10.99,11.33,10.98,11.18,182100.0],["2015-10-07",11.3,11.74,11.29,11.55,214900.0],["2015-10-08",11.54,11.95,11.41,11.69,162900.0],["2015-10-09",11.69,11.96,11.45,11.53,184700.0],["2015-10-12",11.58,12.18,11.39,12.13,157400.0],["2015-10-13",12.08,12.23,11.48,11.55,132300.0],["2015-10-14",11.55,11.99,11.12,11.14,279100.0],["2015-10-15",11.21,11.93,11.21,11.75,116700.0],["2015-10-16",11.81,11.81,11.31,11.46,127500.0],["2015-10-19",11.42,11.86,11.3,11.83,95700.0],["2015-10-20",11.85,12.05,11.72,11.86,80300.0],["2015-10-21",11.9,12.13,11.59,11.6,73600.0],["2015-10-22",11.68,11.85,11.42,11.78,97400.0],["2015-10-23",11.79,12.04,11.33,11.44,170200.0],["2015-10-26",11.42,11.54,11.1,11.43,79300.0],["2015-10-27",11.43,11.81,11.14,11.36,160300.0],["2015-10-28",11.4,11.82,11.29,11.67,111400.0],["2015-10-29",11.62,11.86,10.66,10.75,173300.0],["2015-10-30",10.77,10.77,10.42,10.55,207300.0],["2015-11-02",9.72,9.72,7.68,8.31,1577800.0],["2015-11-03",8.23,8.69,7.91,8.5,721200.0],["2015-11-04",8.52,8.58,8.28,8.41,206300.0],["2015-11-05",8.42,8.42,8.02,8.15,270900.0],["2015-11-06",8.17,8.19,7.83,8.04,313900.0],["2015-11-09",8.01,8.17,7.66,8.02,326600.0],["2015-11-10",7.96,8.46,7.88,8.32,290400.0],["2015-11-11",8.32,8.36,8.02,8.15,185200.0],["2015-11-12",8.07,8.24,7.75,7.94,304900.0],["2015-11-13",7.95,8.33,7.77,7.81,398000.0],["2015-11-16",7.79,7.81,7.45,7.48,334100.0],["2015-11-17",7.41,7.57,6.59,6.64,749200.0],["2015-11-18",6.67,7.14,6.58,7.08,441400.0],["2015-11-19",7.19,7.3,6.97,6.99,267300.0],["2015-11-20",7.14,7.49,7.0,7.46,292800.0],["2015-11-23",7.42,7.61,7.39,7.41,178900.0],["2015-11-24",7.34,7.42,7.11,7.36,133300.0],["2015-11-25",7.5,7.74,7.36,7.63,143700.0],["2015-11-27",7.56,7.67,7.47,7.64,59600.0],["2015-11-30",7.63,7.64,7.38,7.55,448800.0],["2015-12-01",7.57,7.67,7.39,7.62,191700.0],["2015-12-02",7.61,7.63,7.42,7.51,186700.0],["2015-12-03",7.52,7.73,7.43,7.72,341300.0],["2015-12-04",7.72,7.77,7.58,7.72,337300.0],["2015-12-07",7.64,7.64,7.22,7.52,368700.0],["2015-12-08",7.43,7.54,7.2,7.46,250800.0],["2015-12-09",7.44,7.56,7.17,7.36,215500.0],["2015-12-10",7.32,7.45,7.22,7.29,175800.0],["2015-12-11",7.18,7.37,7.13,7.25,225500.0],["2015-12-14",7.23,7.49,7.04,7.08,305700.0],["2015-12-15",7.15,7.3,7.06,7.18,171700.0],["2015-12-16",7.19,7.65,7.18,7.61,209800.0],["2015-12-17",7.69,7.69,7.26,7.49,180700.0],["2015-12-18",7.43,7.5,7.29,7.44,247900.0],["2015-12-21",7.47,7.47,7.16,7.32,159500.0],["2015-12-22",7.31,7.54,7.21,7.42,77300.0],["2015-12-23",7.47,7.68,7.47,7.51,99500.0],["2015-12-24",7.54,7.74,7.47,7.69,30700.0],["2015-12-28",7.67,7.67,7.29,7.31,113400.0],["2015-12-29",7.33,7.37,7.2,7.31,117100.0],["2015-12-30",7.27,7.29,7.12,7.22,114300.0],["2015-12-31",7.22,7.33,7.08,7.2,157000.0],["2016-01-04",7.01,7.13,6.88,7.0,367500.0],["2016-01-05",7.0,7.09,6.81,6.99,123000.0],["2016-01-06",6.84,6.93,6.68,6.68,210100.0],["2016-01-07",6.54,6.57,6.24,6.26,168500.0],["2016-01-08",6.32,6.34,5.97,5.99,220100.0],["2016-01-11",6.02,6.07,5.79,5.86,170100.0],["2016-01-12",5.92,6.04,5.65,5.72,190300.0],["2016-01-13",5.71,6.08,5.29,5.75,215000.0],["2016-01-14",5.77,5.91,5.4,5.58,423300.0],["2016-01-15",5.4,5.6,5.29,5.46,908500.0],["2016-01-19",5.56,5.7,5.31,5.41,272000.0],["2016-01-20",5.34,5.34,5.12,5.2,397800.0],["2016-01-21",5.22,5.67,5.16,5.53,317600.0],["2016-01-22",5.68,5.76,5.29,5.53,440600.0],["2016-01-25",5.53,5.65,5.24,5.4,121900.0],["2016-01-26",5.41,5.59,5.27,5.51,196600.0],["2016-01-27",5.58,5.68,5.41,5.56,203100.0],["2016-01-28",5.6,5.74,5.48,5.7,211000.0],["2016-01-29",5.7,5.93,5.37,5.88,267100.0],["2016-02-01",5.81,5.85,5.61,5.73,172800.0],["2016-02-02",5.65,5.69,5.38,5.45,219100.0],["2016-02-03",5.52,5.52,5.22,5.38,188600.0],["2016-02-04",5.34,5.71,5.34,5.52,181200.0],["2016-02-05",5.47,5.7,5.26,5.33,180800.0],["2016-02-08",5.25,5.49,5.09,5.17,259700.0],["2016-02-09",5.1,5.18,4.98,5.08,228200.0],["2016-02-10",5.09,5.2,4.92,5.0,376800.0],["2016-02-11",4.89,5.06,4.75,4.99,263800.0],["2016-02-12",5.03,5.36,4.83,5.01,237800.0],["2016-02-16",5.06,5.4,4.84,5.15,390800.0],["2016-02-17",5.22,5.75,5.1,5.73,332300.0],["2016-02-18",5.74,5.74,5.43,5.58,241700.0],["2016-02-19",5.56,5.61,5.43,5.55,112200.0],["2016-02-22",5.59,5.8,5.48,5.58,103700.0],["2016-02-23",5.55,5.67,5.42,5.56,121300.0],["2016-02-24",5.47,5.81,5.34,5.66,202500.0],["2016-02-25",5.7,6.2,5.66,6.14,213900.0],["2016-02-26",6.16,6.24,5.94,6.01,205200.0],["2016-02-29",6.04,6.28,6.01,6.11,182500.0],["2016-03-01",6.15,6.23,5.99,6.21,115800.0],["2016-03-02",6.2,6.44,6.0,6.24,186000.0],["2016-03-03",6.24,6.71,6.01,6.71,290800.0],["2016-03-04",6.7,6.78,6.24,6.55,294000.0],["2016-03-07",6.54,6.82,6.45,6.55,160700.0],["2016-03-08",6.53,6.54,6.22,6.29,155800.0],["2016-03-09",6.32,6.45,6.16,6.36,101800.0],["2016-03-10",6.41,6.53,6.26,6.32,150600.0],["2016-03-11",7.0,7.43,6.5,7.39,436400.0],["2016-03-14",7.32,7.35,6.92,7.27,266600.0],["2016-03-15",7.23,7.34,7.11,7.14,186600.0],["2016-03-16",7.07,7.4,7.02,7.31,146900.0],["2016-03-17",7.11,7.6,7.04,7.51,260600.0],["2016-03-18",7.61,7.86,7.51,7.66,227800.0],["2016-03-21",7.67,7.79,7.54,7.77,99500.0],["2016-03-22",7.69,7.84,7.59,7.66,107500.0],["2016-03-23",7.58,7.69,7.42,7.43,161200.0],["2016-03-24",7.31,7.42,7.15,7.37,122900.0],["2016-03-28",7.37,7.6,7.29,7.46,59400.0],["2016-03-29",7.41,7.62,7.33,7.58,186400.0],["2016-03-30",7.66,7.8,7.55,7.67,99700.0],["2016-03-31",7.66,7.72,7.49,7.59,100200.0],["2016-04-01",7.55,7.65,7.35,7.45,122800.0],["2016-04-04",7.4,7.49,7.31,7.33,78200.0],["2016-04-05",7.2,7.49,7.17,7.17,124900.0],["2016-04-06",7.15,7.54,7.15,7.39,109500.0],["2016-04-07",7.29,7.34,7.12,7.14,99800.0],["2016-04-08",7.23,7.28,7.09,7.2,836300.0],["2016-04-11",7.27,7.64,7.13,7.57,139800.0],["2016-04-12",7.56,7.56,7.23,7.39,84200.0],["2016-04-13",7.42,7.78,7.36,7.75,139200.0],["2016-04-14",7.75,7.85,7.57,7.59,56500.0],["2016-04-15",7.57,7.73,7.57,7.69,69100.0],["2016-04-18",7.79,7.85,7.44,7.73,79700.0],["2016-04-19",7.74,7.91,7.56,7.7,75900.0],["2016-04-20",7.7,7.75,7.51,7.56,103100.0],["2016-04-21",7.58,7.71,7.43,7.5,95000.0],["2016-04-22",7.53,7.59,7.27,7.37,90000.0],["2016-04-25",7.35,7.42,7.02,7.21,153100.0],["2016-04-26",7.27,7.39,7.1,7.37,59800.0],["2016-04-27",7.41,7.44,7.3,7.4,40100.0],["2016-04-28",7.38,7.39,7.24,7.33,69800.0],["2016-04-29",7.34,7.39,7.11,7.37,77100.0],["2016-05-02",7.37,7.44,7.25,7.3,54000.0],["2016-05-03",7.25,7.28,7.13,7.2,96900.0],["2016-05-04",7.17,7.27,7.12,7.24,133000.0],["2016-05-05",7.25,7.33,7.07,7.13,107500.0],["2016-05-06",7.1,7.45,7.03,7.42,123800.0],["2016-05-09",7.39,7.89,7.34,7.8,117700.0],["2016-05-10",7.34,7.79,7.26,7.34,162500.0],["2016-05-11",7.34,7.34,6.91,7.04,119400.0],["2016-05-12",7.07,7.14,6.82,7.02,160700.0],["2016-05-13",6.98,7.12,6.83,7.01,129000.0],["2016-05-16",7.03,7.23,6.9,6.95,102700.0],["2016-05-17",6.96,7.12,6.77,6.9,100300.0],["2016-05-18",6.9,7.17,6.86,7.13,98600.0],["2016-05-19",7.07,7.1,6.93,6.99,85400.0],["2016-05-20",7.05,7.3,6.99,7.18,139900.0],["2016-05-23",7.14,7.18,6.96,7.04,95800.0],["2016-05-24",7.14,7.65,7.11,7.44,205800.0],["2016-05-25",7.5,7.54,7.26,7.39,87900.0],["2016-05-26",7.39,7.42,7.28,7.33,107700.0],["2016-05-27",7.35,7.53,7.19,7.29,88800.0],["2016-05-31",7.3,7.33,6.98,7.14,120600.0],["2016-06-01",7.14,7.53,7.05,7.51,118600.0],["2016-06-02",7.45,7.45,7.14,7.4,86900.0],["2016-06-03",7.37,7.41,7.2,7.33,62600.0],["2016-06-06",7.34,7.6,7.31,7.52,116500.0],["2016-06-07",7.53,7.68,7.46,7.59,113900.0],["2016-06-08",7.57,7.63,7.49,7.51,55900.0],["2016-06-09",7.48,7.49,7.31,7.44,48600.0],["2016-06-10",7.38,7.38,7.24,7.29,58000.0],["2016-06-13",7.29,7.33,7.12,7.15,51200.0],["2016-06-14",7.13,7.23,6.95,7.05,79900.0],["2016-06-15",7.05,7.28,6.94,7.09,50300.0],["2016-06-16",7.03,7.23,6.8,7.01,124700.0],["2016-06-17",7.0,7.04,6.88,6.97,143800.0],["2016-06-20",7.07,7.37,6.82,7.25,125200.0],["2016-06-21",7.29,7.36,7.2,7.33,110700.0],["2016-06-22",7.37,7.5,7.26,7.38,85900.0],["2016-06-23",7.42,7.55,7.39,7.45,66800.0],["2016-06-24",7.1,7.28,7.05,7.17,297700.0],["2016-06-27",7.05,7.05,6.65,6.74,156700.0],["2016-06-28",6.83,6.91,6.64,6.67,99400.0],["2016-06-29",6.74,6.98,6.68,6.95,86900.0],["2016-06-30",6.99,7.3,6.57,7.27,161600.0],["2016-07-01",7.28,7.33,7.02,7.1,84700.0],["2016-07-05",7.02,7.1,6.77,6.79,56300.0],["2016-07-06",6.75,7.31,6.61,7.14,64900.0],["2016-07-07",7.14,7.42,7.09,7.25,103700.0],["2016-07-08",7.32,7.39,7.24,7.36,130100.0],["2016-07-11",7.41,7.46,7.32,7.37,160400.0],["2016-07-12",7.46,7.51,7.34,7.35,92400.0],["2016-07-13",7.38,7.43,7.29,7.34,61200.0],["2016-07-14",7.39,7.44,7.29,7.37,67500.0],["2016-07-15",7.43,7.49,7.16,7.4,61600.0],["2016-07-18",7.42,7.61,7.38,7.5,58400.0],["2016-07-19",7.46,7.46,7.34,7.39,46000.0],["2016-07-20",7.4,7.41,7.3,7.37,19800.0],["2016-07-21",7.34,7.39,7.21,7.29,44000.0],["2016-07-22",7.29,7.37,7.12,7.24,48200.0],["2016-07-25",7.2,7.32,7.15,7.26,31900.0],["2016-07-26",7.04,7.33,7.02,7.15,64600.0],["2016-07-27",7.19,7.27,7.12,7.19,35600.0],["2016-07-28",7.2,7.26,7.1,7.15,49400.0],["2016-07-29",7.16,7.16,6.97,7.06,123900.0],["2016-08-01",7.07,7.07,6.94,6.99,45300.0],["2016-08-02",6.99,7.2,6.9,6.97,34900.0],["2016-08-03",6.94,7.26,6.84,7.22,49100.0],["2016-08-04",7.28,7.36,7.06,7.24,56000.0],["2016-08-05",7.27,7.38,7.2,7.26,89700.0],["2016-08-08",7.22,7.29,7.18,7.24,53400.0],["2016-08-09",7.69,7.75,7.36,7.54,143300.0],["2016-08-10",7.61,7.68,7.4,7.49,53100.0],["2016-08-11",7.5,7.64,7.46,7.57,60700.0],["2016-08-12",7.46,7.56,7.37,7.5,114800.0],["2016-08-15",7.56,8.0,7.56,7.9,145200.0],["2016-08-16",7.89,8.14,7.86,8.02,144200.0],["2016-08-17",8.01,8.07,7.77,7.88,44200.0],["2016-08-18",7.81,7.85,7.65,7.79,56700.0],["2016-08-19",7.78,7.85,7.69,7.8,72300.0],["2016-08-22",7.74,7.79,7.67,7.76,43200.0],["2016-08-23",7.8,7.97,7.71,7.74,106700.0],["2016-08-24",7.75,7.85,7.73,7.84,30900.0],["2016-08-25",7.79,7.91,7.78,7.9,21200.0],["2016-08-26",7.87,8.11,7.86,7.91,28300.0],["2016-08-29",7.9,8.05,7.9,7.96,31000.0],["2016-08-30",7.99,8.05,7.99,8.03,37200.0],["2016-08-31",7.95,8.06,7.85,7.94,57600.0],["2016-09-01",7.97,7.97,7.73,7.9,62000.0],["2016-09-02",7.95,8.1,7.91,7.97,40300.0],["2016-09-06",7.96,7.96,7.67,7.76,109300.0],["2016-09-07",7.76,8.01,7.76,7.9,80600.0],["2016-09-08",7.93,7.96,7.71,7.76,117400.0],["2016-09-09",7.72,7.76,7.64,7.68,139100.0],["2016-09-12",7.65,7.85,7.65,7.79,64500.0],["2016-09-13",7.75,7.81,7.68,7.75,111600.0],["2016-09-14",7.79,7.88,7.68,7.7,71800.0],["2016-09-15",7.73,7.8,7.7,7.79,97400.0],["2016-09-16",7.79,8.18,7.67,8.13,962900.0],["2016-09-19",8.23,8.68,8.22,8.39,216200.0],["2016-09-20",8.44,8.44,7.87,7.88,99500.0],["2016-09-21",7.88,7.99,7.76,7.89,37800.0],["2016-09-22",7.95,8.06,7.88,8.0,63600.0],["2016-09-23",8.06,8.27,7.98,8.06,108100.0],["2016-09-26",8.05,8.09,7.85,7.86,73400.0],["2016-09-27",7.91,7.98,7.8,7.96,53100.0],["2016-09-28",7.96,8.17,7.96,8.14,36900.0],["2016-09-29",8.15,8.18,7.92,7.94,46500.0],["2016-09-30",8.0,8.36,7.93,8.26,242900.0],["2016-10-03",8.3,8.3,7.95,8.12,70000.0],["2016-10-04",8.11,8.38,8.07,8.08,49900.0],["2016-10-05",8.08,8.23,8.04,8.09,64100.0],["2016-10-06",8.13,8.28,7.98,8.27,54100.0],["2016-10-07",8.33,8.33,8.13,8.13,44800.0],["2016-10-10",8.19,8.3,8.13,8.18,24100.0],["2016-10-11",8.22,8.23,8.07,8.12,35000.0],["2016-10-12",8.13,8.21,8.07,8.16,19800.0],["2016-10-13",8.1,8.19,8.04,8.08,69600.0],["2016-10-14",8.14,8.14,8.01,8.1,38400.0],["2016-10-17",8.05,8.15,8.05,8.1,17600.0],["2016-10-18",8.1,8.2,8.0,8.15,20600.0],["2016-10-19",8.1,8.4,8.0,8.35,105800.0],["2016-10-20",8.35,8.35,8.15,8.25,44000.0],["2016-10-21",8.15,8.4,8.15,8.25,45000.0],["2016-10-24",8.35,8.4,8.2,8.3,24700.0],["2016-10-25",8.35,8.4,7.98,8.0,51400.0],["2016-10-26",7.9,8.2,7.85,7.85,49900.0],["2016-10-27",7.95,7.95,7.7,7.75,43800.0],["2016-10-28",7.75,7.84,7.65,7.7,33900.0],["2016-10-31",7.65,7.7,7.55,7.65,71400.0],["2016-11-01",7.7,7.8,7.65,7.75,58700.0],["2016-11-02",7.65,7.85,7.65,7.7,42700.0],["2016-11-03",7.75,7.75,7.6,7.7,42300.0],["2016-11-04",7.75,7.85,7.7,7.75,28100.0],["2016-11-07",7.85,8.05,7.8,8.0,40600.0],["2016-11-08",8.15,8.15,8.05,8.1,53400.0],["2016-11-09",8.1,8.35,7.5,8.3,90100.0],["2016-11-10",8.35,8.45,8.2,8.3,135100.0],["2016-11-11",8.35,8.55,8.3,8.55,213400.0],["2016-11-14",8.65,8.75,8.15,8.2,122400.0],["2016-11-15",8.25,8.45,8.2,8.3,58100.0],["2016-11-16",8.3,8.5,7.85,8.5,56100.0],["2016-11-17",8.55,8.85,8.36,8.8,85400.0],["2016-11-18",8.8,9.3,8.75,9.25,125800.0],["2016-11-21",9.25,9.5,9.15,9.4,117400.0],["2016-11-22",9.45,9.5,9.3,9.5,60400.0],["2016-11-23",9.45,9.55,9.3,9.5,55500.0],["2016-11-25",9.5,9.55,9.4,9.5,13500.0],["2016-11-28",9.4,9.45,9.15,9.3,34200.0],["2016-11-29",9.3,9.45,9.15,9.25,41100.0],["2016-11-30",9.35,9.4,9.15,9.15,25300.0],["2016-12-01",9.1,9.3,9.05,9.2,68200.0],["2016-12-02",9.2,9.4,8.85,9.0,78500.0],["2016-12-05",9.1,9.4,9.1,9.35,45000.0],["2016-12-06",9.4,9.6,9.2,9.55,79500.0],["2016-12-07",9.6,10.0,9.5,9.7,69200.0],["2016-12-08",9.75,10.25,9.65,10.2,62300.0],["2016-12-09",10.25,10.75,9.95,10.3,80400.0],["2016-12-12",10.25,10.35,9.9,10.0,47900.0],["2016-12-13",10.1,10.2,9.8,9.95,39700.0],["2016-12-14",10.0,10.0,9.9,9.95,32500.0],["2016-12-15",10.0,10.3,9.9,9.95,65400.0],["2016-12-16",10.0,10.2,9.55,9.95,189100.0],["2016-12-19",10.0,10.2,9.8,9.9,40800.0],["2016-12-20",10.0,10.2,9.95,10.1,26400.0],["2016-12-21",10.05,10.1,9.65,10.0,26700.0],["2016-12-22",10.0,10.2,9.7,10.15,49900.0],["2016-12-23",10.15,10.55,10.05,10.4,48900.0],["2016-12-27",10.35,10.55,10.1,10.35,36000.0],["2016-12-28",10.4,10.45,9.9,10.0,58600.0],["2016-12-29",10.05,10.2,10.03,10.1,28300.0],["2016-12-30",9.9,10.25,9.9,10.05,28200.0],["2017-01-03",10.25,10.25,9.85,9.95,59600.0],["2017-01-04",10.05,10.35,9.75,10.3,30200.0],["2017-01-05",10.2,10.3,9.85,10.05,43300.0],["2017-01-06",10.2,10.85,9.8,9.9,53900.0],["2017-01-09",9.8,9.8,9.45,9.55,49400.0],["2017-01-10",9.55,10.0,9.55,10.0,26800.0],["2017-01-11",10.05,10.05,9.75,9.95,29000.0],["2017-01-12",9.8,9.85,9.55,9.7,31200.0],["2017-01-13",9.8,10.0,9.75,9.95,33600.0],["2017-01-17",9.85,9.85,9.62,9.65,40000.0],["2017-01-18",9.7,9.8,9.4,9.55,93800.0],["2017-01-19",9.5,9.53,9.3,9.35,54000.0],["2017-01-20",9.35,9.6,9.25,9.4,69400.0],["2017-01-23",9.35,9.5,9.25,9.3,42900.0],["2017-01-24",9.35,10.0,9.25,9.6,58100.0],["2017-01-25",9.7,10.05,9.7,9.85,75800.0],["2017-01-26",9.8,9.9,9.65,9.8,24400.0],["2017-01-27",9.75,9.95,9.5,9.9,27900.0],["2017-01-30",9.85,9.85,9.45,9.45,33000.0],["2017-01-31",9.5,9.6,9.4,9.6,38100.0],["2017-02-01",9.7,9.98,9.65,9.65,29600.0],["2017-02-02",9.65,9.65,9.45,9.45,48200.0],["2017-02-03",9.55,9.65,9.4,9.55,52600.0],["2017-02-06",9.45,9.57,9.45,9.5,26600.0],["2017-02-07",9.55,9.71,9.45,9.45,51700.0],["2017-02-08",9.45,9.65,9.25,9.4,26500.0],["2017-02-09",9.5,9.65,9.26,9.6,36400.0],["2017-02-10",9.7,9.9,9.55,9.85,28200.0],["2017-02-13",9.95,9.98,9.5,9.6,64200.0],["2017-02-14",9.55,9.55,9.43,9.45,31800.0],["2017-02-15",9.45,9.75,9.45,9.6,35800.0],["2017-02-16",9.65,9.88,9.5,9.8,39400.0],["2017-02-17",9.8,9.8,9.6,9.7,31500.0],["2017-02-21",9.65,9.65,9.45,9.55,26500.0],["2017-02-22",9.45,9.75,9.45,9.7,37900.0],["2017-02-23",9.7,9.8,9.45,9.45,29000.0],["2017-02-24",9.45,9.7,9.23,9.7,47100.0],["2017-02-27",9.7,9.8,9.6,9.75,22000.0],["2017-02-28",9.7,9.75,9.45,9.45,28100.0],["2017-03-01",9.6,9.9,9.45,9.75,44100.0],["2017-03-02",9.65,9.8,9.3,9.5,63500.0],["2017-03-03",9.45,9.5,9.0,9.25,119700.0],["2017-03-06",9.1,9.45,9.05,9.35,32500.0],["2017-03-07",9.35,9.5,9.2,9.3,28800.0],["2017-03-08",9.4,9.45,9.0,9.05,49500.0],["2017-03-09",9.0,9.2,8.8,8.9,44100.0],["2017-03-10",8.95,9.25,8.65,9.1,53500.0],["2017-03-13",9.0,9.15,8.0,9.1,31800.0],["2017-03-14",9.3,9.55,9.0,9.25,50000.0],["2017-03-15",9.35,9.42,9.1,9.35,53000.0],["2017-03-16",9.35,9.7,9.35,9.7,61300.0],["2017-03-17",9.6,9.8,9.5,9.55,150600.0],["2017-03-20",9.55,9.8,9.45,9.65,33500.0],["2017-03-21",9.75,9.75,9.4,9.45,62300.0],["2017-03-22",9.45,9.5,9.25,9.45,37800.0],["2017-03-23",9.5,9.85,9.5,9.8,44100.0],["2017-03-24",9.85,10.0,9.8,9.8,50000.0],["2017-03-27",9.8,10.0,9.6,9.95,37900.0],["2017-03-28",9.9,10.0,9.85,10.0,29300.0],["2017-03-29",10.0,10.1,9.9,10.05,51100.0],["2017-03-30",10.05,10.05,9.9,10.0,30500.0],["2017-03-31",9.95,10.15,9.85,9.95,45900.0],["2017-04-03",10.0,10.0,9.65,9.8,46700.0],["2017-04-04",9.75,10.0,9.65,9.85,27200.0],["2017-04-05",9.94,10.0,9.8,9.8,45800.0],["2017-04-06",9.8,10.0,9.73,9.95,27700.0],["2017-04-07",9.9,10.05,9.9,10.0,37800.0],["2017-04-10",10.0,10.06,9.6,9.85,48100.0],["2017-04-11",9.85,10.0,9.77,10.0,26300.0],["2017-04-12",9.95,10.05,9.9,10.0,53200.0],["2017-04-13",9.95,10.54,9.95,10.2,108900.0],["2017-04-17",10.25,10.4,9.9,10.2,44200.0],["2017-04-18",10.15,10.25,9.9,10.1,91000.0],["2017-04-19",10.18,10.18,9.7,9.85,36700.0],["2017-04-20",9.85,10.0,9.35,9.7,55900.0],["2017-04-21",9.7,10.05,8.2,9.95,44500.0],["2017-04-24",10.2,10.25,9.9,10.2,24600.0],["2017-04-25",10.25,10.55,10.06,10.3,58500.0],["2017-04-26",10.25,10.6,10.25,10.55,80800.0],["2017-04-27",10.55,10.6,10.4,10.5,47100.0],["2017-04-28",10.45,10.45,10.1,10.3,32100.0],["2017-05-01",10.35,10.5,10.3,10.5,26100.0],["2017-05-02",10.5,10.85,10.43,10.75,66600.0],["2017-05-03",10.65,10.8,10.45,10.65,33000.0],["2017-05-04",10.7,10.7,10.1,10.2,40600.0],["2017-05-05",10.2,10.55,10.1,10.2,53700.0],["2017-05-08",10.15,10.55,10.05,10.2,40600.0],["2017-05-09",10.2,10.4,9.95,10.25,83500.0],["2017-05-10",10.2,10.3,10.15,10.25,24800.0],["2017-05-11",10.2,10.6,10.15,10.45,27100.0],["2017-05-12",10.4,11.0,10.4,10.85,46300.0],["2017-05-15",10.85,11.05,10.8,10.95,51700.0],["2017-05-16",10.95,11.0,10.88,10.9,41100.0],["2017-05-17",10.8,10.95,10.43,10.45,67800.0],["2017-05-18",10.45,10.7,10.45,10.55,42000.0],["2017-05-19",10.5,10.7,10.45,10.5,46200.0],["2017-05-22",10.55,10.65,10.35,10.45,41600.0],["2017-05-23",10.45,10.5,10.3,10.4,46900.0],["2017-05-24",10.4,10.45,10.2,10.25,16300.0],["2017-05-25",10.18,10.2,9.8,9.95,28700.0],["2017-05-26",9.9,10.0,9.7,9.9,31000.0],["2017-05-30",9.95,10.1,9.9,9.9,26800.0],["2017-05-31",9.9,10.0,9.55,9.9,92600.0],["2017-06-01",9.9,10.0,9.75,9.9,24700.0],["2017-06-02",9.95,10.4,9.95,10.3,90700.0],["2017-06-05",10.25,10.5,10.0,10.5,86600.0],["2017-06-06",10.35,10.55,10.35,10.45,65000.0],["2017-06-07",10.5,10.75,10.5,10.68,64600.0],["2017-06-08",10.7,11.3,10.65,11.1,124700.0],["2017-06-09",11.25,11.3,11.05,11.2,60900.0],["2017-06-12",11.2,11.3,10.8,11.0,53100.0],["2017-06-13",11.05,11.4,10.95,11.25,138900.0],["2017-06-14",11.3,11.3,11.0,11.15,60900.0],["2017-06-15",11.05,11.25,11.0,11.1,39900.0],["2017-06-16",10.9,11.0,10.83,10.9,136500.0],["2017-06-19",10.9,11.24,10.9,11.1,56600.0],["2017-06-20",11.0,11.15,10.85,11.1,45600.0],["2017-06-21",11.0,11.1,10.85,10.85,55800.0],["2017-06-22",10.95,11.0,10.7,10.75,39000.0],["2017-06-23",10.7,10.83,10.4,10.5,145000.0],["2017-06-26",10.5,10.85,10.0,10.75,84000.0],["2017-06-27",10.7,10.95,10.65,10.8,39900.0],["2017-06-28",10.8,11.4,10.8,11.35,58900.0],["2017-06-29",11.35,11.35,11.0,11.2,27400.0],["2017-06-30",11.28,11.55,11.2,11.45,64000.0],["2017-07-03",11.4,12.1,11.4,11.9,73200.0],["2017-07-05",11.75,11.9,11.6,11.9,47400.0],["2017-07-06",11.85,11.95,11.6,11.65,61400.0],["2017-07-07",11.65,11.93,11.65,11.75,35000.0],["2017-07-10",11.7,12.0,11.65,11.85,45200.0],["2017-07-11",11.8,11.9,11.45,11.75,67600.0],["2017-07-12",11.8,11.85,11.5,11.7,40900.0],["2017-07-13",11.65,11.8,11.45,11.5,25100.0],["2017-07-14",11.45,11.6,11.4,11.5,23800.0],["2017-07-17",11.45,11.45,11.25,11.3,30700.0],["2017-07-18",11.25,11.35,11.0,11.3,62200.0],["2017-07-19",11.25,11.35,11.25,11.3,20600.0],["2017-07-20",11.3,11.5,11.15,11.45,51300.0],["2017-07-21",11.6,11.6,11.3,11.4,57600.0],["2017-07-24",11.35,11.55,11.35,11.45,38900.0],["2017-07-25",11.5,11.65,11.5,11.5,42700.0],["2017-07-26",11.6,11.65,11.45,11.45,31300.0],["2017-07-27",11.45,11.5,11.15,11.2,25000.0],["2017-07-28",11.1,11.4,11.05,11.25,133900.0],["2017-07-31",11.35,11.6,11.15,11.25,105400.0],["2017-08-01",11.35,11.6,11.25,11.55,48800.0],["2017-08-02",11.6,11.65,11.25,11.3,34000.0],["2017-08-03",11.35,11.5,11.2,11.35,32600.0],["2017-08-04",11.35,11.45,11.15,11.25,45900.0],["2017-08-07",11.25,11.55,10.98,11.3,66900.0],["2017-08-08",10.25,11.25,10.25,10.5,79500.0],["2017-08-09",10.45,10.6,10.25,10.35,49900.0],["2017-08-10",10.3,10.35,10.0,10.0,41200.0],["2017-08-11",9.95,10.1,9.9,10.0,48400.0],["2017-08-14",10.0,10.07,9.45,10.0,185300.0],["2017-08-15",9.9,10.1,9.9,9.9,75600.0],["2017-08-16",9.85,10.0,9.85,10.0,49000.0],["2017-08-17",9.9,10.05,9.6,9.65,66700.0],["2017-08-18",9.5,9.9,9.25,9.7,46600.0],["2017-08-21",9.6,9.65,9.45,9.45,41400.0],["2017-08-22",9.55,9.6,9.4,9.5,22300.0],["2017-08-23",9.4,9.45,9.15,9.25,177800.0],["2017-08-24",9.3,9.35,9.2,9.3,30700.0],["2017-08-25",9.2,9.5,9.15,9.5,67700.0],["2017-08-28",9.5,9.5,9.25,9.35,28200.0],["2017-08-29",9.2,9.4,9.2,9.3,33400.0],["2017-08-30",9.25,9.55,9.2,9.4,50900.0],["2017-08-31",9.45,9.7,9.45,9.45,41400.0],["2017-09-01",9.4,9.7,9.4,9.7,51700.0],["2017-09-05",9.7,9.73,9.15,9.2,51400.0],["2017-09-06",9.2,9.4,8.9,9.2,53500.0],["2017-09-07",9.15,9.2,8.9,9.0,53200.0],["2017-09-08",8.95,9.3,8.9,9.15,52300.0],["2017-09-11",9.25,9.4,9.2,9.3,52700.0],["2017-09-12",9.3,9.35,9.1,9.25,29800.0],["2017-09-13",9.3,9.4,9.1,9.1,41200.0],["2017-09-14",9.25,9.25,9.05,9.15,103700.0],["2017-09-15",9.2,9.3,8.9,8.9,127100.0],["2017-09-18",8.95,9.4,8.9,9.3,81700.0],["2017-09-19",9.4,9.4,9.15,9.25,36900.0],["2017-09-20",9.28,9.35,9.2,9.2,33000.0],["2017-09-21",9.2,9.45,9.2,9.45,39100.0],["2017-09-22",9.4,9.55,9.2,9.45,22200.0],["2017-09-25",9.4,9.5,9.3,9.4,35500.0],["2017-09-26",9.45,9.95,9.45,9.85,50300.0],["2017-09-27",9.95,10.0,9.5,10.0,35500.0],["2017-09-28",9.95,10.0,9.54,9.9,33100.0],["2017-09-29",9.95,10.0,9.9,9.9,35400.0],["2017-10-02",10.0,10.27,9.9,10.1,74400.0],["2017-10-03",10.15,10.17,9.95,10.05,40700.0],["2017-10-04",10.05,10.25,9.8,9.95,82400.0],["2017-10-05",10.0,10.25,9.55,10.0,44400.0],["2017-10-06",9.85,10.1,9.85,10.0,7900.0],["2017-10-09",10.05,10.1,9.9,9.95,15900.0],["2017-10-10",10.05,10.1,9.75,10.1,27100.0],["2017-10-11",10.0,10.15,9.98,10.1,30000.0],["2017-10-12",10.15,10.15,10.05,10.07,16700.0],["2017-10-13",10.15,10.15,9.95,10.1,16000.0],["2017-10-16",10.15,10.15,9.65,9.8,60500.0],["2017-10-17",9.75,10.05,9.6,10.0,58700.0],["2017-10-18",10.05,10.6,10.05,10.5,51100.0],["2017-10-19",10.5,10.5,10.15,10.4,47100.0],["2017-10-20",10.5,10.6,10.25,10.5,34900.0],["2017-10-23",10.45,10.9,10.35,10.8,69200.0],["2017-10-24",10.9,11.18,10.75,11.05,45800.0],["2017-10-25",11.05,11.25,10.45,10.6,98700.0],["2017-10-26",10.7,10.9,10.6,10.8,24500.0],["2017-10-27",10.6,11.15,10.6,10.9,45900.0],["2017-10-30",10.8,10.9,10.7,10.85,44000.0],["2017-10-31",10.8,10.9,10.6,10.85,69800.0],["2017-11-01",10.85,11.0,10.75,10.85,32200.0],["2017-11-02",10.8,11.0,10.65,10.9,49100.0],["2017-11-03",10.85,11.0,10.57,10.9,63500.0],["2017-11-06",10.95,11.1,10.7,10.9,31100.0],["2017-11-07",11.7,11.75,10.8,10.85,87600.0],["2017-11-08",10.8,10.95,10.5,10.9,29300.0],["2017-11-09",10.75,11.06,10.7,10.9,39300.0],["2017-11-10",10.9,11.6,10.8,11.2,54700.0],["2017-11-13",11.15,11.4,10.9,11.05,29100.0],["2017-11-14",11.05,11.05,10.85,11.0,14800.0],["2017-11-15",10.9,11.15,10.5,10.85,86300.0],["2017-11-16",10.9,11.4,10.9,11.2,44100.0],["2017-11-17",11.1,11.3,10.95,11.3,54000.0],["2017-11-20",11.3,11.35,11.0,11.3,55900.0],["2017-11-21",11.4,11.9,11.25,11.73,84200.0],["2017-11-22",11.75,11.9,11.7,11.7,24900.0],["2017-11-24",11.75,11.8,11.6,11.7,16700.0],["2017-11-27",11.6,11.95,11.55,11.55,50300.0],["2017-11-28",11.65,11.8,11.45,11.7,52900.0],["2017-11-29",11.7,12.0,11.7,12.0,22700.0],["2017-11-30",12.0,12.2,11.85,12.05,47500.0],["2017-12-01",12.1,12.2,11.2,11.85,38600.0],["2017-12-04",11.95,12.05,11.5,11.55,39100.0],["2017-12-05",11.6,11.6,11.3,11.35,27200.0],["2017-12-06",11.3,11.45,11.1,11.1,2171000.0],["2017-12-07",11.15,11.6,11.0,11.3,48100.0],["2017-12-08",11.35,11.9,11.2,11.75,51200.0],["2017-12-11",11.55,11.75,10.8,10.95,178600.0],["2017-12-12",11.05,11.45,11.0,11.2,53500.0],["2017-12-13",11.25,11.9,11.15,11.85,107500.0],["2017-12-14",11.85,12.0,11.45,11.55,55000.0],["2017-12-15",11.55,11.85,11.25,11.7,171200.0],["2017-12-18",11.8,11.9,11.6,11.7,33400.0],["2017-12-19",11.7,11.7,11.15,11.25,35200.0],["2017-12-20",11.35,11.45,11.15,11.4,38600.0],["2017-12-21",11.4,11.5,11.15,11.45,24300.0],["2017-12-22",11.4,11.5,11.2,11.25,18400.0],["2017-12-26",11.3,11.4,11.1,11.25,39800.0],["2017-12-27",11.4,11.4,11.1,11.15,9400.0],["2017-12-28",11.15,11.25,11.05,11.15,12900.0],["2017-12-29",11.15,11.5,11.0,11.3,58400.0],["2018-01-02",11.35,11.95,11.26,11.9,54800.0],["2018-01-03",11.9,11.9,11.35,11.6,49500.0],["2018-01-04",11.7,11.75,11.15,11.25,65000.0],["2018-01-05",11.3,11.4,11.22,11.35,64400.0],["2018-01-08",11.35,11.48,11.2,11.4,24200.0],["2018-01-09",11.4,11.7,11.35,11.5,25300.0],["2018-01-10",11.45,11.5,11.3,11.45,23400.0],["2018-01-11",11.45,11.9,11.45,11.8,45900.0],["2018-01-12",11.8,11.8,11.55,11.7,20600.0],["2018-01-16",11.7,11.8,11.35,11.4,42000.0],["2018-01-17",11.5,11.8,11.43,11.75,33100.0],["2018-01-18",11.7,11.9,11.6,11.75,51700.0],["2018-01-19",11.8,12.05,11.6,11.95,62900.0],["2018-01-22",11.9,11.9,11.6,11.7,30500.0],["2018-01-23",11.65,11.8,11.5,11.75,17400.0],["2018-01-24",11.87,11.95,11.7,11.7,21500.0],["2018-01-25",11.8,11.8,11.35,11.6,44300.0],["2018-01-26",11.6,11.75,11.45,11.55,13000.0],["2018-01-29",11.45,11.5,11.35,11.35,14900.0],["2018-01-30",11.4,11.48,11.0,11.3,32200.0],["2018-01-31",11.4,11.55,11.1,11.2,33000.0],["2018-02-01",11.15,11.45,11.1,11.2,19900.0],["2018-02-02",11.15,11.2,10.7,10.9,36300.0],["2018-02-05",10.85,10.85,10.35,10.45,60500.0],["2018-02-06",10.25,10.7,10.2,10.55,41600.0],["2018-02-07",10.6,10.85,10.45,10.75,38800.0],["2018-02-08",10.7,10.75,10.5,10.65,56100.0],["2018-02-09",10.75,10.93,10.3,10.8,32900.0],["2018-02-12",10.8,11.2,10.7,10.9,28500.0],["2018-02-13",10.8,11.05,10.7,10.95,23200.0],["2018-02-14",10.9,11.03,10.75,10.95,36000.0],["2018-02-15",11.05,11.05,10.7,10.9,27400.0],["2018-02-16",10.85,11.25,10.85,11.0,24900.0],["2018-02-20",11.45,11.65,11.01,11.05,46200.0],["2018-02-21",11.1,11.5,10.9,11.0,13100.0],["2018-02-22",11.05,11.05,10.65,10.7,19300.0],["2018-02-23",10.8,10.95,10.65,10.85,14600.0],["2018-02-26",10.9,10.95,10.75,10.8,17200.0],["2018-02-27",10.85,10.95,10.5,10.55,16200.0],["2018-02-28",10.55,10.6,10.1,10.1,44700.0],["2018-03-01",10.05,10.3,9.5,10.1,33400.0],["2018-03-02",10.05,10.35,9.9,10.1,27600.0],["2018-03-05",10.1,10.4,9.85,10.3,30700.0],["2018-03-06",10.35,10.38,10.05,10.3,26400.0],["2018-03-07",10.35,10.8,10.3,10.7,31100.0],["2018-03-08",10.5,10.85,10.3,10.55,42300.0],["2018-03-09",10.7,10.7,10.4,10.6,28500.0],["2018-03-12",10.65,10.8,10.4,10.5,20600.0],["2018-03-13",10.35,10.75,10.3,10.5,25600.0],["2018-03-14",10.6,10.6,9.85,9.95,59700.0],["2018-03-15",10.0,10.1,9.8,9.85,33100.0],["2018-03-16",9.8,10.4,9.8,10.2,152800.0],["2018-03-19",10.2,10.45,10.1,10.4,16700.0],["2018-03-20",10.55,10.85,10.5,10.8,26500.0],["2018-03-21",10.75,11.0,10.7,10.9,13700.0],["2018-03-22",10.8,10.8,10.4,10.45,17800.0],["2018-03-23",10.65,10.95,10.55,10.6,41200.0],["2018-03-26",10.7,10.85,10.55,10.7,30000.0],["2018-03-27",10.7,10.7,10.25,10.3,18200.0],["2018-03-28",10.35,10.6,10.05,10.3,25100.0],["2018-03-29",10.35,11.0,10.35,10.9,40100.0],["2018-04-02",10.8,10.8,9.85,10.25,27400.0],["2018-04-03",10.35,10.45,10.2,10.35,16000.0],["2018-04-04",10.3,10.8,10.3,10.65,21000.0],["2018-04-05",10.75,10.95,10.6,10.95,18400.0],["2018-04-06",10.85,11.0,10.5,10.55,16000.0],["2018-04-09",10.65,10.85,10.45,10.65,14600.0],["2018-04-10",10.7,11.1,10.3,11.0,19800.0],["2018-04-11",10.95,11.05,10.6,10.7,16000.0],["2018-04-12",10.75,10.95,10.35,10.4,16700.0],["2018-04-13",10.4,10.5,10.2,10.5,15600.0],["2018-04-16",10.55,10.65,10.45,10.45,22200.0],["2018-04-17",10.55,10.75,10.35,10.45,22100.0],["2018-04-18",10.55,10.7,10.48,10.7,12600.0],["2018-04-19",10.7,10.7,10.35,10.5,17100.0],["2018-04-20",10.45,10.75,10.35,10.4,18200.0],["2018-04-23",10.45,10.6,10.3,10.5,24300.0],["2018-04-24",10.6,10.75,10.35,10.5,22800.0],["2018-04-25",10.5,10.7,10.35,10.55,13300.0],["2018-04-26",10.45,10.8,10.45,10.6,12800.0],["2018-04-27",10.68,10.68,10.3,10.3,25400.0],["2018-04-30",10.35,10.45,10.05,10.1,41000.0],["2018-05-01",10.1,10.4,10.1,10.35,12200.0],["2018-05-02",10.25,10.6,10.25,10.4,12500.0],["2018-05-03",10.3,10.4,10.25,10.35,4900.0],["2018-05-04",10.25,10.5,10.25,10.45,8200.0],["2018-05-07",10.45,10.65,10.45,10.55,12100.0],["2018-05-08",10.5,11.0,10.45,10.7,44700.0],["2018-05-09",10.8,11.1,10.6,10.9,23600.0],["2018-05-10",10.65,11.05,10.65,11.0,17700.0],["2018-05-11",10.95,11.05,10.8,11.05,13600.0],["2018-05-14",11.0,11.15,10.85,10.85,17200.0],["2018-05-15",10.85,11.0,10.8,10.85,20300.0],["2018-05-16",10.9,11.45,10.73,11.35,49900.0],["2018-05-17",11.4,11.55,11.2,11.55,31200.0],["2018-05-18",11.6,11.9,11.4,11.9,47000.0],["2018-05-21",11.9,11.91,11.7,11.9,35800.0],["2018-05-22",11.9,11.95,11.7,11.7,20900.0],["2018-05-23",11.7,12.1,11.7,12.0,51400.0],["2018-05-24",11.9,12.0,11.65,11.75,35900.0],["2018-05-25",11.8,12.0,11.65,11.7,26700.0],["2018-05-29",11.7,11.95,11.7,11.8,13800.0],["2018-05-30",11.85,12.1,11.7,11.85,29700.0],["2018-05-31",11.9,12.0,11.7,11.8,31500.0],["2018-06-01",11.9,12.0,11.85,11.95,23400.0],["2018-06-04",12.05,12.15,11.9,11.9,28100.0],["2018-06-05",11.95,12.15,11.85,11.95,27700.0],["2018-06-06",12.0,12.0,11.8,11.95,30700.0],["2018-06-07",11.9,12.0,11.88,11.95,13600.0],["2018-06-08",11.9,12.05,11.9,11.95,46000.0],["2018-06-11",11.95,12.35,11.95,12.1,35200.0],["2018-06-12",12.1,12.35,12.1,12.3,19700.0],["2018-06-13",12.35,12.35,12.05,12.15,14800.0],["2018-06-14",12.15,12.25,12.05,12.2,11600.0],["2018-06-15",12.25,12.35,12.25,12.25,75700.0],["2018-06-18",12.4,12.5,12.1,12.18,27500.0],["2018-06-19",11.25,11.61,10.5,10.65,151800.0],["2018-06-20",10.6,10.75,10.5,10.7,63800.0],["2018-06-21",10.35,10.55,10.2,10.4,217700.0],["2018-06-22",8.95,9.2,8.93,9.2,5953300.0],["2018-06-25",9.2,9.45,9.2,9.4,1070400.0],["2018-06-26",9.5,9.55,9.3,9.45,598200.0],["2018-06-27",9.5,9.6,9.35,9.35,937500.0],["2018-06-28",9.4,9.5,9.35,9.5,314300.0],["2018-06-29",9.6,9.85,9.5,9.8,1093200.0],["2018-07-02",9.8,10.15,9.8,10.1,287300.0],["2018-07-03",10.05,10.2,9.9,9.95,131700.0],["2018-07-05",9.9,10.25,9.8,10.05,205500.0],["2018-07-06",10.1,10.2,9.8,9.8,482300.0],["2018-07-09",9.9,10.05,9.85,10.0,244700.0],["2018-07-10",10.0,10.35,9.9,10.1,367100.0],["2018-07-11",10.0,10.2,9.95,10.0,152800.0],["2018-07-12",10.0,10.15,9.95,10.05,113900.0],["2018-07-13",10.0,10.15,9.95,10.1,97300.0],["2018-07-16",10.05,10.2,10.0,10.05,125000.0],["2018-07-17",10.05,10.2,9.95,10.1,197100.0],["2018-07-18",10.05,10.18,9.95,10.1,125100.0],["2018-07-19",10.1,10.2,10.0,10.0,151000.0],["2018-07-20",10.15,10.15,9.8,10.0,181900.0],["2018-07-23",10.05,10.05,9.61,9.8,492900.0],["2018-07-24",9.75,9.75,9.45,9.75,305600.0],["2018-07-25",9.7,9.8,9.5,9.7,199700.0],["2018-07-26",9.75,9.8,9.5,9.75,221400.0],["2018-07-27",9.7,9.8,9.55,9.65,120800.0],["2018-07-30",9.7,9.75,9.43,9.5,346200.0],["2018-07-31",9.6,9.73,9.55,9.7,73700.0],["2018-08-01",9.7,9.75,9.5,9.6,141600.0],["2018-08-02",9.55,9.6,9.45,9.55,92500.0],["2018-08-03",9.5,9.5,9.15,9.4,257300.0],["2018-08-06",9.5,9.75,9.4,9.6,259600.0],["2018-08-07",9.5,10.25,9.5,9.95,446400.0],["2018-08-08",9.95,10.15,9.9,10.15,271800.0],["2018-08-09",10.4,10.6,10.15,10.25,611500.0],["2018-08-10",10.3,10.6,10.25,10.45,301000.0],["2018-08-13",10.5,10.55,10.05,10.2,171800.0],["2018-08-14",10.25,10.45,10.1,10.3,116700.0],["2018-08-15",10.2,10.4,10.0,10.3,182500.0],["2018-08-16",10.3,10.45,10.15,10.3,65600.0],["2018-08-17",10.2,10.3,10.2,10.3,59000.0],["2018-08-20",10.35,10.6,10.25,10.4,166200.0],["2018-08-21",10.45,10.7,10.43,10.6,101000.0],["2018-08-22",10.6,10.7,10.45,10.5,244100.0],["2018-08-23",10.45,10.5,10.3,10.35,63100.0],["2018-08-24",10.3,10.35,9.9,10.1,223100.0],["2018-08-27",10.1,10.35,10.0,10.25,114100.0],["2018-08-28",10.3,10.4,10.05,10.15,74100.0],["2018-08-29",10.2,10.25,10.0,10.2,75400.0],["2018-08-30",10.25,10.3,10.0,10.25,106300.0],["2018-08-31",10.25,10.45,10.0,10.45,76800.0],["2018-09-04",10.4,10.4,10.13,10.15,125400.0],["2018-09-05",10.15,10.15,10.0,10.1,75400.0],["2018-09-06",10.1,10.18,9.78,10.05,144500.0],["2018-09-07",9.1,10.1,9.1,10.0,109600.0],["2018-09-10",10.0,10.1,9.95,10.05,150500.0],["2018-09-11",10.0,10.25,10.0,10.05,96700.0],["2018-09-12",10.0,10.04,9.9,9.95,62900.0],["2018-09-13",10.0,10.0,9.7,9.85,78500.0],["2018-09-14",9.8,10.05,9.75,10.0,48700.0],["2018-09-17",10.05,10.05,9.8,9.9,110400.0],["2018-09-18",9.95,10.1,9.9,9.95,55900.0],["2018-09-19",9.95,10.05,9.8,9.85,95100.0],["2018-09-20",9.85,9.9,9.6,9.8,100800.0],["2018-09-21",9.75,9.9,9.49,9.85,248500.0],["2018-09-24",9.85,10.0,9.8,9.95,72900.0],["2018-09-25",9.95,10.1,9.85,10.1,95900.0],["2018-09-26",10.05,10.05,9.85,10.0,65700.0],["2018-09-27",10.0,10.1,9.85,10.05,67600.0],["2018-09-28",10.0,10.2,9.93,10.1,82200.0],["2018-10-01",10.09,10.37,9.81,10.11,123000.0],["2018-10-02",10.1,10.37,10.07,10.25,104300.0],["2018-10-03",10.26,10.41,10.16,10.3,114900.0],["2018-10-04",10.21,10.26,9.9,9.95,104400.0],["2018-10-05",9.95,10.09,9.6,9.92,289000.0],["2018-10-08",9.93,10.27,9.91,10.06,50200.0],["2018-10-09",10.14,10.3,10.02,10.09,212900.0],["2018-10-10",10.08,10.19,10.0,10.1,112700.0],["2018-10-11",10.1,10.25,9.97,10.1,213500.0],["2018-10-12",10.21,10.21,9.98,10.1,436200.0],["2018-10-15",10.1,10.25,10.01,10.1,181000.0],["2018-10-16",10.13,10.29,10.05,10.23,78100.0],["2018-10-17",10.24,10.29,10.01,10.12,118800.0],["2018-10-18",10.04,10.12,9.93,9.94,255000.0],["2018-10-19",9.93,9.93,9.46,9.55,95700.0],["2018-10-22",9.53,9.55,9.26,9.3,172200.0],["2018-10-23",9.17,9.53,9.15,9.46,96600.0],["2018-10-24",9.45,9.51,9.25,9.25,296600.0],["2018-10-25",9.24,9.49,9.24,9.35,93800.0],["2018-10-26",9.27,9.59,9.24,9.45,111200.0],["2018-10-29",9.54,9.59,9.13,9.24,118600.0],["2018-10-30",9.25,9.52,9.1,9.46,45000.0],["2018-10-31",9.55,9.58,9.31,9.4,79600.0],["2018-11-01",9.45,9.7,9.39,9.6,129400.0],["2018-11-02",9.61,9.68,9.41,9.49,40900.0],["2018-11-05",9.48,9.75,9.33,9.52,69300.0],["2018-11-06",9.18,9.45,8.64,9.3,426400.0],["2018-11-07",9.2,9.32,8.96,9.09,227900.0],["2018-11-08",9.06,9.39,8.92,9.15,238400.0],["2018-11-09",9.12,9.25,8.79,8.81,150000.0],["2018-11-12",8.77,8.9,8.62,8.65,130900.0],["2018-11-13",8.66,9.26,8.64,8.86,107100.0],["2018-11-14",8.89,8.98,8.53,8.62,157400.0],["2018-11-15",8.56,8.8,8.35,8.75,142700.0],["2018-11-16",8.73,8.93,8.57,8.7,90500.0],["2018-11-19",8.71,8.94,8.32,8.4,93600.0],["2018-11-20",8.27,8.55,8.27,8.46,67400.0],["2018-11-21",8.5,8.8,8.4,8.68,33200.0],["2018-11-23",8.64,8.85,8.59,8.65,20700.0],["2018-11-26",8.75,8.76,8.33,8.49,93500.0],["2018-11-27",8.44,8.64,8.31,8.32,57500.0],["2018-11-28",8.32,8.73,8.2,8.7,85000.0],["2018-11-29",8.7,8.82,8.3,8.44,44500.0],["2018-11-30",8.4,8.64,8.23,8.3,90000.0],["2018-12-03",8.4,8.4,7.96,8.33,59700.0],["2018-12-04",8.38,8.38,7.96,8.0,90200.0],["2018-12-06",7.88,8.13,7.88,8.02,150300.0],["2018-12-07",8.01,8.81,7.87,7.99,60000.0],["2018-12-10",7.95,8.07,7.84,8.05,80700.0],["2018-12-11",8.13,8.4,7.88,8.03,66900.0],["2018-12-12",8.18,8.2,7.77,7.95,112200.0],["2018-12-13",7.96,8.14,7.75,7.91,54100.0],["2018-12-14",7.91,8.03,7.81,7.88,66000.0],["2018-12-17",7.89,8.0,7.6,7.87,88000.0],["2018-12-18",7.75,7.91,7.24,7.3,156300.0],["2018-12-19",7.37,7.62,7.18,7.22,116700.0],["2018-12-20",7.23,7.4,7.04,7.16,135300.0],["2018-12-21",7.14,7.28,6.91,7.02,334500.0],["2018-12-24",7.03,7.19,6.65,6.95,77800.0],["2018-12-26",6.94,7.29,6.8,7.27,172900.0],["2018-12-27",7.18,8.11,7.0,7.26,208100.0],["2018-12-28",7.18,7.26,7.08,7.11,157200.0],["2018-12-31",7.19,7.29,6.98,7.24,127600.0],["2019-01-02",7.21,7.5,7.03,7.45,63900.0],["2019-01-03",7.38,7.97,7.38,7.57,80800.0],["2019-01-04",7.57,7.93,7.57,7.67,116300.0],["2019-01-07",7.66,8.07,7.66,8.06,128800.0],["2019-01-08",8.12,8.35,8.04,8.29,54300.0],["2019-01-09",8.29,8.53,8.1,8.36,78200.0],["2019-01-10",8.31,8.5,8.31,8.35,21600.0],["2019-01-11",8.32,8.48,8.31,8.41,74300.0],["2019-01-14",8.37,8.37,7.88,7.92,60300.0],["2019-01-15",7.93,8.16,7.72,8.12,64900.0],["2019-01-16",8.13,8.35,8.06,8.23,45700.0],["2019-01-17",8.19,8.77,8.13,8.27,46000.0],["2019-01-18",8.29,8.29,7.96,8.06,69400.0],["2019-01-22",8.05,8.3,7.92,8.0,45600.0],["2019-01-23",8.01,8.17,7.89,8.13,44500.0],["2019-01-24",8.55,8.78,8.33,8.57,55400.0],["2019-01-25",8.61,8.74,8.5,8.65,67800.0],["2019-01-28",8.64,8.91,8.5,8.5,45100.0],["2019-01-29",8.51,8.62,8.42,8.42,58300.0],["2019-01-30",8.61,8.61,8.21,8.49,69600.0],["2019-01-31",8.51,8.66,8.41,8.46,70000.0],["2019-02-01",8.45,8.61,8.43,8.47,74400.0],["2019-02-04",8.48,8.58,8.24,8.48,50400.0],["2019-02-05",8.48,8.69,8.46,8.5,65600.0],["2019-02-06",8.45,8.67,8.14,8.47,67400.0],["2019-02-07",8.39,8.58,8.21,8.34,92400.0],["2019-02-08",8.35,8.52,8.34,8.51,66600.0],["2019-02-11",8.52,8.69,8.39,8.43,173600.0],["2019-02-12",8.46,8.67,8.46,8.52,99900.0],["2019-02-13",8.72,8.82,8.45,8.75,97700.0],["2019-02-14",8.76,8.95,8.76,8.88,78300.0],["2019-02-15",8.89,8.98,8.77,8.86,99500.0],["2019-02-19",8.85,9.02,8.85,8.93,64700.0],["2019-02-20",8.94,8.96,8.85,8.93,43500.0],["2019-02-21",8.87,9.06,8.7,9.04,20000.0],["2019-02-22",9.05,9.23,9.04,9.09,37200.0],["2019-02-25",9.15,9.22,8.93,9.0,43400.0],["2019-02-26",9.01,9.17,8.89,8.98,52700.0],["2019-02-27",8.96,9.05,8.94,9.05,60500.0],["2019-02-28",9.06,9.06,8.81,8.91,54200.0],["2019-03-01",9.01,9.17,8.93,9.16,72300.0],["2019-03-04",9.18,9.31,9.11,9.28,54900.0],["2019-03-05",9.5,9.66,8.76,8.88,74700.0],["2019-03-06",8.93,9.07,8.72,8.79,79300.0],["2019-03-07",8.78,8.85,8.56,8.8,73100.0],["2019-03-08",8.84,9.2,8.76,8.9,62200.0],["2019-03-11",8.9,9.31,8.9,9.2,78400.0],["2019-03-12",9.21,9.29,9.07,9.17,34400.0],["2019-03-13",9.23,9.25,9.12,9.13,35200.0],["2019-03-14",9.2,9.2,8.94,8.96,91600.0],["2019-03-15",8.97,9.14,8.79,8.83,136800.0],["2019-03-18",8.84,8.98,8.83,8.96,44900.0],["2019-03-19",9.0,9.08,8.83,8.87,22200.0],["2019-03-20",8.86,9.17,8.79,8.9,52800.0],["2019-03-21",8.89,8.97,8.69,8.73,54200.0],["2019-03-22",8.7,8.8,8.62,8.64,85900.0],["2019-03-25",8.62,9.06,8.62,8.96,31300.0],["2019-03-26",8.99,9.02,8.83,8.96,34900.0],["2019-03-27",9.01,9.22,8.95,9.18,46200.0],["2019-03-28",9.19,9.19,8.67,8.81,44400.0],["2019-03-29",8.88,9.03,8.54,8.75,54000.0],["2019-04-01",8.93,9.39,8.87,9.33,171400.0],["2019-04-02",9.3,9.3,9.01,9.09,43000.0],["2019-04-03",9.18,9.33,9.15,9.29,32600.0],["2019-04-04",9.29,9.7,9.29,9.67,91200.0],["2019-04-05",9.68,9.68,9.4,9.5,55800.0],["2019-04-08",9.48,9.7,9.32,9.36,39500.0],["2019-04-09",9.35,9.4,9.15,9.15,30700.0],["2019-04-10",9.15,9.8,9.13,9.2,44500.0],["2019-04-11",9.2,9.34,9.17,9.17,43500.0],["2019-04-12",9.22,9.22,8.88,8.96,44300.0],["2019-04-15",8.99,9.04,8.8,8.99,27900.0],["2019-04-16",8.95,9.27,8.95,9.16,96700.0],["2019-04-17",9.22,9.31,8.98,9.31,35900.0],["2019-04-18",9.22,9.3,9.1,9.25,23700.0],["2019-04-22",9.22,9.22,8.62,8.79,69800.0],["2019-04-23",8.84,9.16,8.81,9.14,56000.0],["2019-04-24",9.16,9.25,9.0,9.04,43500.0],["2019-04-25",9.02,9.14,8.86,8.92,41200.0],["2019-04-26",8.92,9.04,8.78,9.02,51500.0],["2019-04-29",8.93,9.06,8.87,9.01,42500.0],["2019-04-30",9.01,9.1,8.87,8.94,81400.0],["2019-05-01",8.97,9.19,8.9,8.92,37400.0],["2019-05-02",9.01,9.05,8.79,8.89,31100.0],["2019-05-03",9.46,9.5,8.92,9.06,113900.0],["2019-05-06",9.05,9.2,8.51,8.99,52000.0],["2019-05-07",8.98,9.38,8.92,9.15,134800.0],["2019-05-08",9.23,9.47,9.14,9.3,154600.0],["2019-05-09",9.31,9.42,9.02,9.29,91300.0],["2019-05-10",9.31,9.45,9.27,9.33,108300.0],["2019-05-13",9.2,9.28,8.9,8.96,84700.0],["2019-05-14",8.97,9.22,8.91,9.09,69900.0],["2019-05-15",9.0,9.26,8.95,9.19,54900.0],["2019-05-16",9.24,9.4,9.15,9.35,90200.0],["2019-05-17",9.33,9.47,9.14,9.21,51700.0],["2019-05-20",9.17,9.39,9.03,9.06,24000.0],["2019-05-21",9.1,9.15,9.0,9.09,26600.0],["2019-05-22",9.0,9.15,9.0,9.05,22600.0],["2019-05-23",8.99,8.99,8.52,8.87,39500.0],["2019-05-24",9.11,9.11,8.83,8.95,55800.0],["2019-05-28",9.0,9.12,8.93,8.97,39700.0],["2019-05-29",8.89,9.2,8.81,8.85,38100.0],["2019-05-30",8.86,8.94,8.6,8.73,33600.0],["2019-05-31",8.6,8.74,8.48,8.69,44300.0],["2019-06-03",8.48,8.95,8.48,8.85,50400.0],["2019-06-04",8.49,9.23,8.49,9.21,58800.0],["2019-06-05",9.19,9.23,8.75,9.0,45900.0],["2019-06-06",8.99,9.15,8.79,8.95,50600.0],["2019-06-07",9.04,9.2,8.76,9.11,24100.0],["2019-06-10",9.14,9.29,8.85,8.89,28900.0],["2019-06-11",8.93,9.15,8.5,8.65,40100.0],["2019-06-12",8.64,8.87,8.58,8.84,36100.0],["2019-06-13",8.87,9.02,8.65,8.86,36100.0],["2019-06-14",8.9,9.02,8.72,8.72,30000.0],["2019-06-17",8.68,8.83,8.42,8.76,88400.0],["2019-06-18",8.8,8.8,8.52,8.73,40900.0],["2019-06-19",8.73,9.13,8.15,8.98,319300.0],["2019-06-20",8.98,9.16,8.84,9.09,58700.0],["2019-06-21",8.98,9.15,8.83,9.12,430000.0],["2019-06-24",9.15,9.15,8.9,8.92,27600.0],["2019-06-25",8.88,8.91,8.29,8.44,61400.0],["2019-06-26",8.5,8.61,8.2,8.25,44500.0],["2019-06-27",8.25,8.47,7.96,8.3,292500.0],["2019-06-28",8.33,8.47,8.3,8.31,306900.0],["2019-07-01",8.57,8.73,8.37,8.42,235200.0],["2019-07-02",8.44,8.5,8.35,8.43,267700.0],["2019-07-03",8.43,9.0,8.43,9.0,72200.0],["2019-07-05",8.97,9.36,8.89,9.12,87400.0],["2019-07-08",9.07,9.5,9.06,9.23,67800.0],["2019-07-09",9.17,9.4,9.15,9.19,73600.0],["2019-07-10",9.24,9.53,9.14,9.44,127700.0],["2019-07-11",9.46,9.57,9.36,9.54,62600.0],["2019-07-12",9.56,9.82,9.54,9.73,100500.0],["2019-07-15",9.72,9.85,9.45,9.55,23200.0],["2019-07-16",9.62,9.64,9.49,9.57,31700.0],["2019-07-17",9.53,9.6,9.3,9.32,40600.0],["2019-07-18",9.26,9.56,9.25,9.52,51800.0],["2019-07-19",9.45,9.61,9.43,9.52,43800.0],["2019-07-22",9.52,9.54,9.2,9.22,40600.0],["2019-07-23",9.28,9.28,8.92,9.14,49100.0],["2019-07-24",9.08,9.48,9.08,9.43,42900.0],["2019-07-25",9.43,9.7,9.42,9.43,51100.0],["2019-07-26",9.47,9.69,9.45,9.61,68800.0],["2019-07-29",9.55,9.66,9.35,9.41,33000.0],["2019-07-30",9.3,9.72,9.16,9.61,40900.0],["2019-07-31",9.62,9.71,9.4,9.41,61700.0],["2019-08-01",9.41,9.55,9.13,9.25,48300.0],["2019-08-02",9.17,9.22,9.07,9.21,25200.0],["2019-08-05",9.18,9.99,8.84,9.24,145200.0],["2019-08-06",9.18,9.34,9.11,9.32,61000.0],["2019-08-07",9.11,9.42,9.11,9.32,30900.0],["2019-08-08",9.42,9.71,9.42,9.52,64800.0],["2019-08-09",9.4,9.92,9.4,9.83,119800.0],["2019-08-12",9.79,9.92,9.52,9.82,79200.0],["2019-08-13",9.77,10.03,9.62,9.74,59800.0],["2019-08-14",9.6,9.7,9.31,9.55,51300.0],["2019-08-15",9.52,9.67,9.31,9.35,34200.0],["2019-08-16",9.42,9.51,9.11,9.49,51400.0],["2019-08-19",9.59,9.66,9.46,9.55,46300.0],["2019-08-20",9.54,9.66,9.49,9.57,22500.0],["2019-08-21",9.67,9.81,9.57,9.8,88800.0],["2019-08-22",9.82,9.98,9.69,9.79,36300.0],["2019-08-23",9.77,9.78,9.37,9.45,51700.0],["2019-08-26",9.58,9.7,9.36,9.41,31200.0],["2019-08-27",9.52,9.52,9.15,9.21,90700.0],["2019-08-28",9.18,9.3,9.1,9.21,43700.0],["2019-08-29",9.34,9.34,9.14,9.18,188600.0],["2019-08-30",9.2,9.22,9.01,9.19,100300.0],["2019-09-03",9.22,9.39,9.05,9.2,114600.0],["2019-09-04",9.27,9.7,9.27,9.5,100200.0],["2019-09-05",9.62,9.81,9.45,9.61,33800.0],["2019-09-06",9.69,9.69,9.46,9.48,16700.0],["2019-09-09",9.45,9.72,9.39,9.69,37400.0],["2019-09-10",9.68,9.75,9.59,9.74,38300.0],["2019-09-11",9.73,9.79,9.58,9.75,102100.0],["2019-09-12",9.75,10.0,9.7,9.92,276800.0],["2019-09-13",10.0,10.36,9.91,10.26,82300.0],["2019-09-16",10.25,10.42,10.25,10.28,70300.0],["2019-09-17",10.2,10.5,10.19,10.29,66100.0],["2019-09-18",10.36,10.36,10.17,10.28,54400.0],["2019-09-19",10.35,10.72,10.35,10.67,89200.0],["2019-09-20",10.65,10.93,10.53,10.8,189300.0],["2019-09-23",10.98,10.98,9.99,10.22,244100.0],["2019-09-24",10.36,10.64,10.36,10.54,94700.0],["2019-09-25",10.54,10.73,10.44,10.65,68600.0],["2019-09-26",10.6,10.68,10.4,10.52,44400.0],["2019-09-27",10.57,10.62,10.34,10.45,35000.0],["2019-09-30",10.59,10.84,10.48,10.7,190000.0],["2019-10-01",10.72,10.99,10.52,10.7,161500.0],["2019-10-02",10.79,10.87,10.64,10.74,237200.0],["2019-10-03",10.72,10.74,10.45,10.57,82400.0],["2019-10-04",10.53,10.64,10.44,10.47,134700.0],["2019-10-07",10.33,10.52,10.17,10.35,150800.0],["2019-10-08",10.29,10.43,10.13,10.23,68700.0],["2019-10-09",10.35,10.49,10.17,10.37,75500.0],["2019-10-10",10.38,10.38,10.1,10.24,37200.0],["2019-10-11",10.36,10.51,10.27,10.32,71500.0],["2019-10-14",10.32,10.34,10.13,10.2,50600.0],["2019-10-15",10.2,10.37,10.18,10.34,44700.0],["2019-10-16",10.29,10.58,10.29,10.55,49600.0],["2019-10-17",10.57,10.74,10.57,10.71,52200.0],["2019-10-18",10.63,10.75,10.48,10.7,50000.0],["2019-10-21",10.73,10.91,10.69,10.71,63600.0],["2019-10-22",10.69,10.74,10.6,10.7,24000.0],["2019-10-23",10.68,10.68,10.4,10.56,23700.0],["2019-10-24",10.63,10.63,10.49,10.62,28800.0],["2019-10-25",10.56,10.68,10.42,10.58,80100.0],["2019-10-28",10.6,10.63,10.12,10.19,50900.0],["2019-10-29",10.18,10.21,9.99,10.04,98800.0],["2019-10-30",10.07,10.12,9.7,9.97,149400.0],["2019-10-31",9.92,10.18,9.92,10.07,68900.0],["2019-11-01",10.18,10.19,9.94,10.1,67300.0],["2019-11-04",10.22,10.22,9.91,10.02,66500.0],["2019-11-05",10.09,10.09,9.83,9.91,67500.0],["2019-11-06",9.92,10.0,9.75,9.92,64100.0],["2019-11-07",10.01,10.01,9.7,9.9,42900.0],["2019-11-08",10.49,10.67,10.06,10.33,215800.0],["2019-11-11",10.32,11.0,10.32,10.99,126700.0],["2019-11-12",11.07,11.53,11.04,11.26,134300.0],["2019-11-13",11.21,11.68,11.18,11.65,263700.0],["2019-11-14",11.6,11.74,11.44,11.68,211900.0],["2019-11-15",11.72,11.75,11.48,11.51,134400.0],["2019-11-18",11.54,11.64,11.41,11.47,93900.0],["2019-11-19",11.49,11.59,11.46,11.51,90000.0],["2019-11-20",11.48,11.6,11.39,11.43,98400.0],["2019-11-21",11.44,11.44,11.28,11.34,53500.0],["2019-11-22",11.36,11.42,11.28,11.36,77300.0],["2019-11-25",11.38,11.6,11.34,11.46,83900.0],["2019-11-26",11.46,11.64,11.39,11.59,107000.0],["2019-11-27",11.6,11.66,11.49,11.49,73900.0],["2019-11-29",11.75,11.75,11.41,11.41,37100.0],["2019-12-02",11.52,11.55,11.38,11.44,66700.0],["2019-12-03",11.4,11.52,11.29,11.4,178900.0],["2019-12-04",11.41,11.49,11.29,11.46,203200.0],["2019-12-05",11.49,11.58,11.3,11.56,166500.0],["2019-12-06",11.6,11.7,11.45,11.57,142100.0],["2019-12-09",10.99,11.57,10.93,11.48,195300.0],["2019-12-10",11.49,11.49,11.21,11.3,134500.0],["2019-12-11",11.32,11.53,11.21,11.47,137400.0],["2019-12-12",11.4,11.51,11.38,11.38,107000.0],["2019-12-13",11.33,11.38,11.13,11.28,97500.0],["2019-12-16",11.27,11.44,11.17,11.21,93000.0],["2019-12-17",11.18,11.21,11.1,11.15,110700.0],["2019-12-18",11.1,11.2,11.01,11.18,97100.0],["2019-12-19",11.17,11.17,10.9,11.1,89900.0],["2019-12-20",11.03,11.25,10.97,11.13,243400.0],["2019-12-23",11.15,11.36,10.98,11.3,157700.0],["2019-12-24",11.31,11.45,11.21,11.38,47500.0],["2019-12-26",11.38,11.48,11.32,11.4,59500.0],["2019-12-27",11.39,11.48,11.26,11.4,44300.0],["2019-12-30",11.42,11.55,11.32,11.5,87100.0],["2019-12-31",11.49,11.59,11.43,11.48,153600.0],["2020-01-02",11.49,11.61,11.28,11.4,107400.0],["2020-01-03",11.38,11.46,11.27,11.44,57500.0],["2020-01-06",11.4,11.57,11.31,11.55,115400.0],["2020-01-07",11.51,11.64,11.48,11.58,88900.0],["2020-01-08",11.61,11.99,11.58,11.71,112700.0],["2020-01-09",11.73,11.77,11.46,11.53,77200.0],["2020-01-10",11.53,11.54,11.31,11.5,141200.0],["2020-01-13",11.49,11.6,11.47,11.5,64000.0],["2020-01-14",11.48,11.59,11.42,11.43,87700.0],["2020-01-15",11.43,11.72,11.43,11.71,104300.0],["2020-01-16",11.73,12.0,11.73,11.94,90200.0],["2020-01-17",11.96,11.98,11.83,11.9,100800.0],["2020-01-21",11.89,12.15,11.87,12.11,132800.0],["2020-01-22",12.13,12.22,12.02,12.15,138500.0],["2020-01-23",12.15,12.31,12.1,12.26,134700.0],["2020-01-24",12.31,12.44,12.27,12.33,168400.0],["2020-01-27",12.31,12.49,12.25,12.36,142600.0],["2020-01-28",12.37,12.58,12.3,12.33,89800.0],["2020-01-29",12.33,12.33,12.08,12.12,97600.0],["2020-01-30",12.15,12.17,11.9,11.93,72400.0],["2020-01-31",11.94,11.95,11.53,11.59,114800.0],["2020-02-03",11.66,11.83,11.6,11.8,116300.0],["2020-02-04",11.88,11.9,11.64,11.73,95100.0],["2020-02-05",11.77,12.0,11.57,11.93,101100.0],["2020-02-06",11.96,12.08,11.89,11.9,46100.0],["2020-02-07",11.89,11.97,11.78,11.86,49200.0],["2020-02-10",11.9,12.0,11.83,11.98,45300.0],["2020-02-11",12.0,12.03,11.92,11.94,74300.0],["2020-02-12",11.98,12.0,11.85,11.96,66500.0],["2020-02-13",11.95,12.06,11.95,12.02,61400.0],["2020-02-14",12.02,12.11,11.96,12.04,50200.0],["2020-02-18",12.0,12.16,11.88,12.11,102900.0],["2020-02-19",12.11,12.62,12.11,12.56,180800.0],["2020-02-20",12.51,12.94,12.51,12.93,122200.0],["2020-02-21",12.98,13.08,12.7,12.79,129800.0],["2020-02-24",12.46,12.65,12.27,12.29,101700.0],["2020-02-25",12.39,12.39,11.63,11.7,102800.0],["2020-02-26",11.77,11.77,11.31,11.33,74400.0],["2020-02-27",11.16,11.49,11.02,11.11,103000.0],["2020-02-28",10.82,11.05,10.63,10.94,169400.0],["2020-03-02",10.96,11.51,10.88,11.48,170900.0],["2020-03-03",11.54,11.61,11.15,11.33,104400.0],["2020-03-04",11.65,11.65,10.41,11.22,238800.0],["2020-03-05",11.02,11.3,10.7,10.85,120300.0],["2020-03-06",10.53,10.61,9.96,10.38,190700.0],["2020-03-09",9.67,9.99,9.52,9.69,165600.0],["2020-03-10",9.89,9.99,9.08,9.46,134500.0],["2020-03-11",9.21,9.34,8.5,8.54,106200.0],["2020-03-12",8.02,8.42,7.8,7.82,128700.0],["2020-03-13",8.46,8.52,7.66,8.02,200700.0],["2020-03-16",7.5,7.73,6.21,6.29,129600.0],["2020-03-17",6.33,6.75,5.83,6.27,287800.0],["2020-03-18",6.59,6.59,5.75,6.14,178400.0],["2020-03-19",6.01,7.04,6.0,6.46,233200.0],["2020-03-20",6.53,6.76,6.11,6.2,351000.0],["2020-03-23",6.09,6.26,5.66,5.91,390400.0],["2020-03-24",6.1,6.59,6.1,6.58,166400.0],["2020-03-25",6.69,7.58,6.54,7.39,142500.0],["2020-03-26",7.45,8.45,7.38,8.4,148700.0],["2020-03-27",8.08,8.18,7.31,7.47,160400.0],["2020-03-30",7.45,7.62,7.05,7.24,96800.0],["2020-03-31",7.19,8.1,7.05,8.05,265900.0],["2020-04-01",7.64,7.84,7.23,7.39,301500.0],["2020-04-02",7.33,7.54,6.85,6.91,119800.0],["2020-04-03",6.88,6.93,6.13,6.22,155300.0],["2020-04-06",6.59,7.04,6.59,6.97,144900.0],["2020-04-07",7.26,7.61,7.0,7.19,118900.0],["2020-04-08",7.44,8.11,6.93,7.9,123700.0],["2020-04-09",8.19,8.74,7.98,8.3,130700.0],["2020-04-13",8.2,8.23,7.55,7.85,102300.0],["2020-04-14",8.09,8.37,7.97,8.03,163300.0],["2020-04-15",7.68,7.93,7.55,7.7,127500.0],["2020-04-16",7.68,7.76,7.01,7.16,154800.0],["2020-04-17",7.45,7.88,7.21,7.82,144200.0],["2020-04-20",7.63,7.65,7.2,7.28,181400.0],["2020-04-21",7.2,7.34,7.02,7.19,98600.0],["2020-04-22",7.31,7.31,6.89,6.95,191700.0],["2020-04-23",6.94,7.22,6.78,7.01,178900.0],["2020-04-24",7.02,7.3,6.94,7.16,79700.0],["2020-04-27",7.23,7.56,7.23,7.55,113700.0],["2020-04-28",7.69,8.35,7.65,8.24,185400.0],["2020-04-29",8.58,8.93,8.48,8.78,192100.0],["2020-04-30",8.53,9.02,8.35,8.91,158700.0],["2020-05-01",8.63,8.67,8.05,8.52,145200.0],["2020-05-04",8.33,8.84,8.12,8.78,212600.0],["2020-05-05",9.03,9.21,8.93,9.07,247400.0],["2020-05-06",9.06,9.16,8.34,8.42,115100.0],["2020-05-07",8.57,8.74,8.41,8.66,119800.0],["2020-05-08",8.91,9.11,8.76,9.0,170200.0],["2020-05-11",8.75,9.04,8.43,8.9,136300.0],["2020-05-12",9.1,9.61,8.84,9.19,205000.0],["2020-05-13",9.28,9.5,8.91,9.46,187100.0],["2020-05-14",9.22,9.22,8.64,9.0,145600.0],["2020-05-15",9.15,9.4,9.03,9.34,109200.0],["2020-05-18",9.88,10.48,9.87,9.99,203200.0],["2020-05-19",9.88,10.29,9.67,10.0,215000.0],["2020-05-20",10.29,10.69,10.27,10.63,173800.0],["2020-05-21",10.61,10.9,10.32,10.61,155100.0],["2020-05-22",10.69,10.99,10.41,10.93,149100.0],["2020-05-26",10.8,11.44,10.54,10.66,243100.0],["2020-05-27",11.0,11.38,10.89,11.3,248000.0],["2020-05-28",11.2,11.26,10.57,10.66,175000.0],["2020-05-29",10.49,10.83,10.21,10.7,155000.0],["2020-06-01",10.78,11.05,10.51,10.75,187800.0],["2020-06-02",10.84,11.07,10.81,10.9,111800.0],["2020-06-03",11.16,11.4,11.02,11.31,203000.0],["2020-06-04",10.69,11.33,10.69,11.0,241000.0],["2020-06-05",11.29,11.77,11.16,11.55,222800.0],["2020-06-08",11.79,11.99,11.56,11.58,139800.0],["2020-06-09",11.37,11.75,11.16,11.6,168000.0],["2020-06-10",11.58,11.62,11.21,11.37,183000.0],["2020-06-11",11.65,11.65,10.85,10.96,285100.0],["2020-06-12",11.29,11.48,10.67,11.11,192900.0],["2020-06-15",10.71,11.56,10.71,11.48,207100.0],["2020-06-16",11.93,11.93,11.34,11.74,195800.0],["2020-06-17",11.7,11.9,11.51,11.57,189000.0],["2020-06-18",11.5,11.83,11.33,11.45,127500.0],["2020-06-19",11.6,11.74,11.17,11.37,210400.0],["2020-06-22",11.22,11.6,11.1,11.6,159300.0],["2020-06-23",11.95,12.42,11.69,12.33,218500.0],["2020-06-24",12.14,12.14,11.36,11.88,191900.0],["2020-06-25",11.76,11.76,11.02,11.33,176300.0],["2020-06-26",11.18,11.2,10.68,11.07,366900.0],["2020-06-29",11.27,11.39,11.06,11.14,340600.0],["2020-06-30",11.11,11.96,11.07,11.85,271600.0],["2020-07-01",11.87,11.9,11.38,11.57,131600.0],["2020-07-02",11.8,11.9,11.43,11.54,127500.0],["2020-07-06",11.8,11.92,11.53,11.8,156700.0],["2020-07-07",11.71,12.96,11.71,12.65,1269400.0],["2020-07-08",13.01,13.23,12.75,12.91,511900.0],["2020-07-09",12.96,13.02,12.77,12.81,314800.0],["2020-07-10",12.88,12.97,12.62,12.7,167800.0],["2020-07-13",12.79,12.85,12.26,12.28,307700.0],["2020-07-14",12.42,12.53,12.21,12.51,270300.0],["2020-07-15",12.85,13.0,12.76,12.95,227500.0],["2020-07-16",12.98,13.25,12.89,13.0,309700.0],["2020-07-17",13.0,13.2,12.74,13.07,245700.0],["2020-07-20",13.42,13.91,13.13,13.77,327300.0],["2020-07-21",14.21,14.21,13.4,13.58,281100.0],["2020-07-22",13.55,14.15,13.52,14.1,250700.0],["2020-07-23",14.21,14.75,14.07,14.17,340500.0],["2020-07-24",14.12,14.12,13.75,13.8,173700.0],["2020-07-27",13.85,14.29,13.63,14.28,174100.0],["2020-07-28",14.24,14.3,13.7,13.73,216400.0],["2020-07-29",13.81,14.16,13.72,14.15,190300.0],["2020-07-30",14.04,14.34,13.98,14.26,250700.0],["2020-07-31",14.2,14.27,13.54,13.8,197000.0],["2020-08-03",13.81,14.29,13.64,14.17,199200.0],["2020-08-04",14.11,14.99,14.09,14.39,453400.0],["2020-08-05",16.13,16.13,13.9,15.06,505100.0],["2020-08-06",15.33,15.55,14.67,14.74,277600.0],["2020-08-07",14.83,15.0,14.4,14.62,231400.0],["2020-08-10",14.66,15.28,14.55,14.79,266600.0],["2020-08-11",14.98,14.98,14.24,14.69,372100.0],["2020-08-12",14.93,15.02,14.69,14.99,146300.0],["2020-08-13",14.97,15.14,14.82,14.99,141200.0],["2020-08-14",15.01,15.1,14.84,14.86,155700.0],["2020-08-17",15.0,15.57,14.91,15.46,420800.0],["2020-08-18",15.57,15.79,15.41,15.53,367000.0],["2020-08-19",15.59,15.8,15.47,15.56,271400.0],["2020-08-20",15.46,15.6,15.14,15.19,152700.0],["2020-08-21",15.15,15.34,15.01,15.3,220800.0],["2020-08-24",15.52,15.7,15.07,15.2,216400.0],["2020-08-25",15.23,15.3,14.86,14.95,179200.0],["2020-08-26",15.0,15.33,14.83,15.0,291300.0],["2020-08-27",15.13,15.29,14.91,14.96,257000.0],["2020-08-28",15.27,15.67,15.0,15.08,268000.0],["2020-08-31",15.44,15.44,14.14,14.24,342600.0],["2020-09-01",14.21,15.16,14.01,15.03,651500.0],["2020-09-02",15.21,15.44,14.78,15.4,241300.0],["2020-09-03",15.27,15.27,14.82,14.91,319500.0],["2020-09-04",15.0,15.14,13.83,14.12,305000.0],["2020-09-08",14.37,15.12,14.15,14.79,519200.0],["2020-09-09",14.94,15.65,14.81,15.6,390000.0],["2020-09-10",15.61,16.08,15.53,15.57,352800.0],["2020-09-11",15.79,16.47,15.59,16.28,426500.0],["2020-09-14",16.6,18.0,16.6,17.6,1090200.0],["2020-09-15",17.8,18.18,17.6,17.75,637700.0],["2020-09-16",17.99,18.8,17.93,18.48,719900.0],["2020-09-17",18.11,18.66,17.55,18.2,585000.0],["2020-09-18",18.38,18.57,17.61,18.07,2563500.0],["2020-09-21",17.61,17.85,15.81,15.99,653300.0],["2020-09-22",16.2,17.04,16.01,16.96,529000.0],["2020-09-23",17.14,17.21,15.92,15.98,462800.0],["2020-09-24",16.0,16.1,15.39,15.63,314300.0],["2020-09-25",15.44,15.78,15.37,15.53,272600.0],["2020-09-28",15.85,16.39,15.78,16.27,251100.0],["2020-09-29",16.23,16.28,15.93,16.06,333300.0],["2020-09-30",16.09,16.47,15.91,16.1,409700.0],["2020-10-01",16.26,16.41,15.85,16.4,243600.0],["2020-10-02",15.97,16.82,15.95,16.72,325500.0],["2020-10-05",16.99,17.28,16.37,17.04,318800.0],["2020-10-06",17.38,17.83,17.18,17.21,446400.0],["2020-10-07",17.53,17.69,16.91,17.1,218800.0],["2020-10-08",17.98,18.85,17.79,18.47,447600.0],["2020-10-09",19.0,19.81,18.8,18.94,330400.0],["2020-10-12",19.1,19.22,18.44,18.65,340500.0],["2020-10-13",18.48,18.71,17.75,18.53,246600.0],["2020-10-14",18.5,18.56,18.13,18.33,236500.0],["2020-10-15",18.08,18.84,18.0,18.73,240700.0],["2020-10-16",18.84,19.3,18.61,18.77,218300.0],["2020-10-19",19.23,19.69,18.83,19.01,301500.0],["2020-10-20",19.38,19.5,19.03,19.34,239100.0],["2020-10-21",19.58,19.58,17.64,17.77,542000.0],["2020-10-22",17.79,17.9,17.07,17.38,360500.0],["2020-10-23",17.38,18.22,17.1,18.17,238600.0],["2020-10-26",18.04,18.21,17.38,17.73,292200.0],["2020-10-27",17.74,17.74,17.06,17.36,248100.0],["2020-10-28",16.95,17.62,16.7,17.37,283000.0],["2020-10-29",17.46,17.82,17.02,17.54,418500.0],["2020-10-30",17.21,18.35,17.21,17.89,560800.0],["2020-11-02",18.34,18.96,17.6,17.7,485300.0],["2020-11-03",18.49,19.95,18.09,19.75,661600.0],["2020-11-04",20.02,21.29,20.02,21.23,539700.0],["2020-11-05",21.65,22.25,21.54,22.03,454100.0],["2020-11-06",22.09,22.14,20.01,20.96,515200.0],["2020-11-09",22.58,22.58,19.43,19.82,536400.0],["2020-11-10",19.92,22.48,19.78,21.98,604300.0],["2020-11-11",22.0,22.2,20.91,21.82,377700.0],["2020-11-12",21.52,21.99,20.78,21.26,307200.0],["2020-11-13",21.38,22.0,21.38,21.85,317900.0],["2020-11-16",22.42,22.95,21.86,22.73,446500.0],["2020-11-17",23.13,23.67,22.36,22.76,399500.0],["2020-11-18",23.04,24.34,23.01,23.39,660600.0],["2020-11-19",23.39,24.05,22.71,23.01,505200.0],["2020-11-20",23.0,23.37,22.61,23.13,456800.0],["2020-11-23",23.53,24.82,23.52,24.56,532300.0],["2020-11-24",25.0,25.05,23.41,23.48,446900.0],["2020-11-25",22.82,23.06,22.02,22.92,521900.0],["2020-11-27",22.58,22.75,22.1,22.53,327000.0],["2020-11-30",22.51,22.64,21.02,21.77,914000.0],["2020-12-01",22.43,22.6,21.02,21.36,594600.0],["2020-12-02",21.3,21.79,20.85,21.47,494900.0],["2020-12-03",21.95,22.71,21.52,22.5,416100.0],["2020-12-04",22.51,22.76,22.06,22.54,343400.0],["2020-12-07",22.48,22.86,21.85,22.76,446400.0],["2020-12-08",22.66,22.68,21.71,21.86,423000.0],["2020-12-09",21.87,22.64,21.81,22.01,379300.0],["2020-12-10",22.11,22.18,21.2,22.05,337400.0],["2020-12-11",21.9,22.39,21.79,22.07,156300.0],["2020-12-14",22.35,22.94,22.34,22.44,334400.0],["2020-12-15",22.52,23.23,22.43,23.08,284900.0],["2020-12-16",23.3,23.54,22.58,22.96,266000.0],["2020-12-17",23.31,24.16,23.3,24.04,349800.0],["2020-12-18",24.12,24.35,23.52,23.57,451300.0],["2020-12-21",23.52,23.68,22.71,23.51,288800.0],["2020-12-22",23.48,23.98,23.23,23.88,247200.0],["2020-12-23",23.9,24.07,22.91,23.2,282700.0],["2020-12-24",23.16,24.28,22.85,24.27,190400.0],["2020-12-28",24.66,24.95,23.58,23.69,355200.0],["2020-12-29",23.81,24.0,22.68,23.13,311200.0],["2020-12-30",23.13,23.87,23.13,23.44,378400.0],["2020-12-31",23.32,23.49,22.73,22.96,242300.0],["2021-01-04",22.96,23.36,21.27,21.86,503400.0],["2021-01-05",21.87,22.43,21.48,22.2,470000.0],["2021-01-06",22.73,22.94,21.77,22.7,405000.0],["2021-01-07",22.73,24.0,22.72,23.94,337100.0],["2021-01-08",24.12,24.18,22.1,22.33,502500.0],["2021-01-11",22.0,22.38,21.52,22.02,578400.0],["2021-01-12",22.19,22.39,21.62,21.78,371500.0],["2021-01-13",21.97,22.46,21.33,21.37,442700.0],["2021-01-14",21.3,21.76,20.51,21.6,591000.0],["2021-01-15",21.37,22.11,21.2,21.49,345000.0],["2021-01-19",21.49,22.08,21.35,21.94,464300.0],["2021-01-20",22.1,23.62,22.1,23.38,654400.0],["2021-01-21",23.55,23.98,23.01,23.29,300800.0],["2021-01-22",23.13,23.29,22.2,22.72,652400.0],["2021-01-25",21.39,21.5,20.4,20.97,4536400.0],["2021-01-26",21.25,21.56,20.5,20.6,1309000.0],["2021-01-27",20.1,20.2,18.95,19.35,2393500.0],["2021-01-28",20.1,20.35,19.03,20.0,1280900.0],["2021-01-29",20.0,20.31,19.26,19.9,802200.0],["2021-02-01",20.28,20.41,19.65,20.2,498400.0],["2021-02-02",20.5,21.12,19.81,20.95,808600.0],["2021-02-03",21.0,21.2,20.37,20.63,580800.0],["2021-02-04",20.82,21.0,20.39,20.91,660700.0],["2021-02-05",21.15,21.61,20.72,21.36,1020000.0],["2021-02-08",21.4,21.73,21.13,21.49,1045500.0],["2021-02-09",21.5,21.78,21.15,21.49,519400.0],["2021-02-10",21.41,21.71,20.62,21.2,877300.0],["2021-02-11",21.06,21.83,21.06,21.39,511800.0],["2021-02-12",21.26,21.5,20.94,21.03,571200.0],["2021-02-16",21.18,21.26,20.2,20.64,578300.0],["2021-02-17",20.45,20.87,20.07,20.57,471500.0],["2021-02-18",20.49,20.86,20.25,20.3,409500.0],["2021-02-19",20.3,20.49,19.54,19.91,908400.0],["2021-02-22",20.0,20.3,19.39,20.0,636900.0],["2021-02-23",19.8,20.22,19.37,20.13,703000.0],["2021-02-24",20.11,20.35,19.5,20.28,369400.0],["2021-02-25",20.05,20.26,19.37,19.57,732400.0],["2021-02-26",19.64,19.97,19.03,19.73,578500.0],["2021-03-01",20.07,20.8,19.82,20.36,665000.0],["2021-03-02",20.3,20.63,19.9,20.41,1274900.0],["2021-03-03",20.44,20.49,19.62,19.77,370800.0],["2021-03-04",19.65,20.49,19.05,19.58,983700.0],["2021-03-05",19.77,20.17,18.27,20.11,707500.0],["2021-03-08",20.17,20.69,19.9,20.19,374500.0],["2021-03-09",19.92,20.55,19.61,20.18,872100.0],["2021-03-10",20.25,21.95,20.1,21.82,942800.0],["2021-03-11",22.08,22.55,21.54,21.66,578100.0],["2021-03-12",21.55,22.13,21.01,21.72,534100.0],["2021-03-15",21.98,22.61,21.67,22.47,493500.0],["2021-03-16",22.68,23.59,22.28,22.46,554400.0],["2021-03-17",22.71,23.51,22.07,23.32,1605900.0],["2021-03-18",23.34,23.51,22.32,22.49,1258000.0],["2021-03-19",22.79,23.11,22.38,22.88,2364600.0],["2021-03-22",22.85,23.22,21.95,22.04,769100.0],["2021-03-23",21.91,22.01,21.13,21.29,1498100.0],["2021-03-24",21.35,22.08,21.01,21.01,1551000.0],["2021-03-25",20.71,21.4,20.06,21.26,1632900.0],["2021-03-26",21.59,22.63,21.15,22.61,3795700.0],["2021-03-29",22.61,23.03,21.58,21.87,1832200.0],["2021-03-30",21.83,22.81,21.58,22.64,1813600.0],["2021-03-31",22.69,23.39,22.42,22.68,1345000.0],["2021-04-01",23.0,24.25,22.81,24.12,1856500.0],["2021-04-05",24.65,24.87,23.88,24.7,717700.0],["2021-04-06",24.87,27.4,24.87,26.73,3609700.0],["2021-04-07",26.99,27.03,25.1,25.25,940700.0],["2021-04-08",25.54,25.75,24.0,24.55,1032000.0],["2021-04-09",24.45,25.63,24.45,25.53,734800.0],["2021-04-12",25.8,26.14,25.37,25.95,583500.0],["2021-04-13",25.86,25.92,24.8,25.48,471800.0],["2021-04-14",25.5,25.79,25.09,25.42,344700.0],["2021-04-15",25.68,26.03,25.04,25.28,343400.0],["2021-04-16",25.63,26.86,25.35,26.81,1995000.0],["2021-04-19",26.81,27.2,26.13,26.6,1957000.0],["2021-04-20",26.66,26.86,23.76,23.86,2344200.0],["2021-04-21",23.62,24.6,23.51,24.3,5167500.0],["2021-04-22",24.29,24.67,23.88,24.47,491000.0],["2021-04-23",24.63,25.18,24.29,24.98,338000.0],["2021-04-26",25.21,25.84,25.07,25.75,1381600.0],["2021-04-27",25.94,26.6,25.83,26.09,416700.0],["2021-04-28",26.15,26.17,25.32,25.74,1508500.0],["2021-04-29",26.19,26.87,25.81,26.58,451500.0],["2021-04-30",26.23,26.45,25.5,25.81,913900.0],["2021-05-03",26.25,28.03,26.17,27.61,894200.0],["2021-05-04",27.62,27.81,26.77,27.51,702900.0],["2021-05-05",26.8,27.06,23.75,24.5,2213900.0],["2021-05-06",24.81,25.26,24.34,25.14,849900.0],["2021-05-07",25.19,26.1,24.71,25.85,565700.0],["2021-05-10",26.24,26.28,24.82,24.86,539900.0],["2021-05-11",24.0,24.29,22.81,22.99,898800.0],["2021-05-12",22.75,23.0,20.82,21.02,1031800.0],["2021-05-13",21.0,22.24,20.98,22.04,836200.0],["2021-05-14",23.0,23.41,22.8,22.93,669500.0],["2021-05-17",22.68,23.27,22.02,23.01,515500.0],["2021-05-18",22.98,23.13,22.42,22.44,513500.0],["2021-05-19",21.75,22.27,21.17,22.07,608200.0],["2021-05-20",22.04,22.61,21.68,22.55,309300.0],["2021-05-21",22.94,23.1,22.36,22.38,280700.0],["2021-05-24",22.43,22.63,22.24,22.46,218300.0],["2021-05-25",22.54,23.05,22.42,22.48,302900.0],["2021-05-26",22.67,23.23,22.5,23.19,332200.0],["2021-05-27",23.23,23.33,22.8,23.1,351100.0],["2021-05-28",23.46,23.57,23.08,23.34,381300.0],["2021-06-01",23.88,24.05,23.35,23.83,502300.0],["2021-06-02",24.0,24.1,23.09,23.21,1006800.0],["2021-06-03",22.97,23.0,22.3,22.92,386400.0],["2021-06-04",23.0,24.19,23.0,24.13,595800.0],["2021-06-07",24.3,24.5,23.91,24.3,401400.0],["2021-06-08",24.51,24.92,24.3,24.57,562400.0],["2021-06-09",24.5,25.0,23.6,23.68,426200.0],["2021-06-10",23.69,23.75,22.56,22.6,460800.0],["2021-06-11",22.82,23.16,22.75,23.03,260600.0],["2021-06-14",23.09,23.33,22.45,22.64,428600.0],["2021-06-15",22.71,22.98,22.42,22.83,314100.0],["2021-06-16",22.73,23.01,22.11,22.18,354200.0],["2021-06-17",22.03,22.54,21.5,22.2,431300.0],["2021-06-18",21.69,22.8,21.59,22.3,1056500.0],["2021-06-21",22.43,22.86,22.33,22.66,315800.0],["2021-06-22",22.74,22.74,22.08,22.3,275900.0],["2021-06-23",22.32,22.52,21.63,22.04,346200.0],["2021-06-24",22.11,22.4,21.66,22.38,325700.0],["2021-06-25",22.52,22.67,22.12,22.13,813800.0],["2021-06-28",22.27,22.55,22.0,22.31,245200.0],["2021-06-29",22.37,23.2,22.37,22.62,288200.0],["2021-06-30",22.59,22.91,22.37,22.74,177100.0],["2021-07-01",22.8,23.39,22.67,23.29,301300.0],["2021-07-02",23.35,23.39,22.82,22.86,253700.0],["2021-07-06",22.77,22.82,22.04,22.45,299000.0],["2021-07-07",22.63,23.17,22.22,22.85,270100.0],["2021-07-08",22.1,22.6,21.36,21.93,354500.0],["2021-07-09",22.2,22.57,21.94,22.47,250200.0],["2021-07-12",22.37,22.37,21.92,22.17,240600.0],["2021-07-13",22.0,22.11,20.85,20.97,437800.0],["2021-07-14",21.09,21.55,20.87,21.49,382900.0],["2021-07-15",21.28,21.54,20.89,21.36,378500.0],["2021-07-16",21.49,22.06,21.36,21.58,422300.0],["2021-07-19",20.98,22.03,20.94,21.47,462700.0],["2021-07-20",21.44,22.25,21.25,22.03,402900.0],["2021-07-21",22.08,22.63,21.9,22.56,275700.0],["2021-07-22",22.37,22.59,21.91,22.24,195600.0],["2021-07-23",22.33,23.56,22.07,23.16,455500.0],["2021-07-26",23.16,23.53,22.58,23.44,776300.0],["2021-07-27",23.2,23.75,22.93,23.55,324400.0],["2021-07-28",23.61,24.09,23.13,23.39,356700.0],["2021-07-29",23.59,25.47,23.59,25.03,532300.0],["2021-07-30",24.81,25.37,24.6,25.07,332300.0],["2021-08-02",25.29,25.7,25.11,25.41,276000.0],["2021-08-03",25.65,25.91,25.1,25.83,651900.0],["2021-08-04",26.28,26.55,23.28,24.41,942200.0],["2021-08-05",24.74,25.56,24.64,25.52,540200.0],["2021-08-06",25.61,25.96,24.85,25.18,342900.0],["2021-08-09",25.06,25.42,24.58,24.91,220600.0],["2021-08-10",25.05,25.77,24.88,25.47,215500.0],["2021-08-11",25.78,26.98,25.6,26.92,536900.0],["2021-08-12",27.0,27.35,26.02,26.17,323300.0],["2021-08-13",26.41,26.43,25.46,25.84,192900.0],["2021-08-16",25.72,26.29,25.31,25.84,184200.0],["2021-08-17",25.5,25.51,24.52,24.59,468000.0],["2021-08-18",23.8,25.18,23.8,24.4,246500.0],["2021-08-19",23.88,24.76,23.63,24.37,226400.0],["2021-08-20",24.33,25.46,24.33,25.13,324400.0],["2021-08-23",25.21,25.24,24.09,24.81,270200.0],["2021-08-24",24.86,25.42,24.82,25.02,293100.0],["2021-08-25",25.11,25.47,24.96,25.28,196600.0],["2021-08-26",25.33,25.33,24.45,24.73,268400.0],["2021-08-27",24.71,25.69,24.71,25.44,230200.0],["2021-08-30",25.41,25.52,24.8,25.38,160400.0],["2021-08-31",25.37,25.8,24.92,24.99,185700.0],["2021-09-01",25.11,25.75,24.93,25.65,211700.0],["2021-09-02",25.87,25.87,25.09,25.16,196300.0],["2021-09-03",25.03,25.05,24.43,24.67,197600.0],["2021-09-07",24.62,25.0,24.23,24.38,540500.0],["2021-09-08",24.03,24.03,23.44,23.59,308500.0],["2021-09-09",23.73,23.97,23.38,23.38,232600.0],["2021-09-10",23.6,23.65,23.04,23.09,251400.0],["2021-09-13",23.49,23.49,22.04,22.62,511600.0],["2021-09-14",23.0,23.0,22.04,22.21,326800.0],["2021-09-15",22.21,22.5,21.84,22.42,364100.0],["2021-09-16",22.34,23.07,22.23,22.84,313000.0],["2021-09-17",22.73,23.16,22.35,23.1,1006300.0],["2021-09-20",22.37,22.63,22.01,22.38,463200.0],["2021-09-21",22.5,22.6,21.95,22.24,219200.0],["2021-09-22",22.51,22.87,21.85,21.92,678300.0],["2021-09-23",21.77,22.34,21.53,21.58,521700.0],["2021-09-24",21.46,21.74,21.02,21.37,281900.0],["2021-09-27",21.17,22.08,20.88,21.76,412000.0],["2021-09-28",21.53,21.74,20.97,21.19,281800.0],["2021-09-29",21.34,21.71,21.14,21.19,265100.0],["2021-09-30",21.35,21.39,20.51,20.52,243800.0],["2021-10-01",20.63,21.07,20.54,20.85,308800.0],["2021-10-04",20.78,20.8,20.33,20.61,231400.0],["2021-10-05",20.49,20.77,20.12,20.34,621900.0],["2021-10-06",20.21,20.49,19.82,20.37,308800.0],["2021-10-07",20.63,21.27,20.63,20.94,296500.0],["2021-10-08",21.0,21.51,20.74,21.45,623000.0],["2021-10-11",21.47,21.87,21.41,21.69,359600.0],["2021-10-12",21.57,21.73,21.39,21.41,406600.0],["2021-10-13",21.43,21.86,21.29,21.81,797600.0],["2021-10-14",21.2,22.17,21.15,21.97,600200.0],["2021-10-15",22.44,22.44,21.33,21.34,414100.0],["2021-10-18",21.2,21.79,21.15,21.79,295700.0],["2021-10-19",21.98,22.11,21.48,21.62,209700.0],["2021-10-20",21.66,24.47,21.66,23.58,4459200.0],["2021-10-21",23.54,25.0,23.2,24.82,1311500.0],["2021-10-22",24.9,26.32,24.87,25.39,988400.0],["2021-10-25",25.55,25.99,25.17,25.7,652400.0],["2021-10-26",25.85,25.94,24.83,25.07,675600.0],["2021-10-27",25.1,25.8,24.85,24.89,426900.0],["2021-10-28",25.03,25.86,24.99,25.84,346800.0],["2021-10-29",25.87,26.58,25.61,26.05,347400.0],["2021-11-01",26.36,26.77,25.93,26.61,435900.0],["2021-11-02",26.82,26.82,25.83,26.08,604100.0],["2021-11-03",25.17,25.59,24.35,24.88,1005200.0],["2021-11-04",25.34,26.46,25.05,25.46,648400.0],["2021-11-05",25.88,26.18,25.49,25.92,409500.0],["2021-11-08",25.5,26.11,25.08,25.31,504100.0],["2021-11-09",25.37,25.97,25.27,25.95,373800.0],["2021-11-10",25.78,25.98,25.05,25.24,291000.0],["2021-11-11",25.48,26.17,25.24,26.1,301300.0],["2021-11-12",26.3,26.84,26.04,26.74,197800.0],["2021-11-15",27.0,27.09,26.35,26.66,329300.0],["2021-11-16",26.7,27.13,26.39,26.97,213500.0],["2021-11-17",26.81,26.98,26.46,26.85,235700.0],["2021-11-18",27.2,27.49,26.35,26.99,267700.0],["2021-11-19",26.75,27.91,26.75,27.22,367600.0],["2021-11-22",27.18,27.3,26.27,26.69,334700.0],["2021-11-23",26.9,27.0,26.35,26.93,325400.0],["2021-11-24",26.67,26.83,26.25,26.28,155900.0],["2021-11-26",25.72,26.26,25.2,25.98,305200.0],["2021-11-29",26.34,26.34,24.82,26.01,561000.0],["2021-11-30",25.8,26.4,24.84,24.95,538100.0],["2021-12-01",25.49,26.2,25.09,25.15,332700.0],["2021-12-02",25.16,27.41,25.16,27.24,780800.0],["2021-12-03",27.48,27.65,26.6,27.47,728800.0],["2021-12-06",28.19,30.67,27.7,30.54,1175700.0],["2021-12-07",31.26,31.68,30.46,31.24,816700.0],["2021-12-08",31.33,31.94,30.8,31.74,381300.0],["2021-12-09",31.75,31.91,30.65,30.87,416600.0],["2021-12-10",31.05,32.22,30.57,31.89,669400.0],["2021-12-13",31.91,32.25,30.03,30.23,538600.0],["2021-12-14",30.05,30.4,29.52,29.59,335600.0],["2021-12-15",29.11,30.54,29.11,30.44,363400.0],["2021-12-16",30.07,30.31,29.1,29.31,426100.0],["2021-12-17",29.35,29.45,28.59,28.63,589300.0],["2021-12-20",28.33,28.33,26.74,27.59,669300.0],["2021-12-21",28.07,29.21,28.07,29.01,291900.0],["2021-12-22",29.0,29.97,28.9,29.86,256600.0],["2021-12-23",29.86,30.13,29.62,29.88,211500.0],["2021-12-27",30.01,30.25,29.76,30.24,201800.0],["2021-12-28",30.41,30.71,29.96,30.11,213700.0],["2021-12-29",29.98,30.54,29.78,30.52,169700.0],["2021-12-30",30.16,30.84,30.04,30.1,206800.0],["2021-12-31",30.0,30.63,29.81,30.33,311300.0],["2022-01-03",30.32,30.86,28.81,29.09,400400.0],["2022-01-04",29.34,29.76,29.09,29.62,227000.0],["2022-01-05",29.4,29.89,27.85,27.89,334500.0],["2022-01-06",28.1,28.1,26.9,27.74,359700.0],["2022-01-07",27.83,27.83,25.74,25.79,718100.0],["2022-01-10",25.56,26.2,25.14,26.19,409700.0],["2022-01-11",26.15,26.9,25.6,26.72,326600.0],["2022-01-12",26.85,27.12,26.11,26.21,197800.0],["2022-01-13",26.9,27.69,26.29,26.49,307200.0],["2022-01-14",26.21,26.66,25.28,25.72,543600.0],["2022-01-18",25.26,25.26,24.42,24.5,447500.0],["2022-01-19",24.52,24.83,23.84,23.87,454900.0],["2022-01-20",24.11,24.78,23.17,23.2,375800.0],["2022-01-21",23.1,24.31,22.82,23.2,711900.0],["2022-01-24",22.63,24.33,22.63,24.23,642600.0],["2022-01-25",23.92,24.33,23.05,23.75,440700.0],["2022-01-26",24.27,24.44,22.36,22.56,480400.0],["2022-01-27",22.52,23.16,21.96,22.14,542400.0],["2022-01-28",22.15,23.03,21.85,22.97,523700.0],["2022-01-31",22.62,23.72,22.51,23.68,306900.0],["2022-02-01",23.69,23.83,22.9,23.35,409300.0],["2022-02-02",23.53,23.73,23.25,23.4,355100.0],["2022-02-03",22.86,23.51,22.71,22.8,410400.0],["2022-02-04",22.6,22.67,21.7,21.74,1211100.0],["2022-02-07",21.76,22.44,21.58,22.22,425300.0],["2022-02-08",22.04,22.54,21.83,22.25,298700.0],["2022-02-09",22.65,22.93,22.51,22.8,496200.0],["2022-02-10",22.14,23.29,21.85,21.94,834700.0],["2022-02-11",22.08,22.44,21.56,21.85,620500.0],["2022-02-14",21.93,22.36,21.77,21.82,416300.0],["2022-02-15",22.21,23.06,22.21,22.97,348200.0],["2022-02-16",22.96,23.36,22.67,23.07,489600.0],["2022-02-17",22.93,23.0,22.03,22.05,436100.0],["2022-02-18",22.0,22.36,21.66,22.02,330800.0],["2022-02-22",21.82,21.99,21.24,21.31,546800.0],["2022-02-23",21.47,21.7,20.93,20.96,695900.0],["2022-02-24",20.07,22.03,20.07,21.92,622800.0],["2022-02-25",21.96,22.95,21.62,22.87,543900.0],["2022-02-28",22.72,23.32,22.63,23.19,428800.0],["2022-03-01",23.24,23.66,22.84,23.28,706800.0],["2022-03-02",23.4,24.35,22.95,23.91,767900.0],["2022-03-03",23.78,24.28,23.0,23.14,504900.0],["2022-03-04",22.77,23.3,22.58,22.78,591600.0],["2022-03-07",22.75,23.15,21.77,21.94,524300.0],["2022-03-08",21.85,22.71,21.42,21.73,598600.0],["2022-03-09",22.23,23.07,22.23,22.69,631200.0],["2022-03-10",21.05,22.17,21.05,22.14,612500.0],["2022-03-11",22.3,22.43,21.53,21.55,310200.0],["2022-03-14",21.69,21.81,20.73,21.09,432300.0],["2022-03-15",21.34,21.94,21.34,21.8,382700.0],["2022-03-16",21.94,22.7,21.74,22.68,466100.0],["2022-03-17",22.56,23.13,22.51,22.95,381000.0],["2022-03-18",23.0,23.5,22.55,23.37,554800.0],["2022-03-21",23.17,23.17,22.09,22.36,390700.0],["2022-03-22",22.47,22.79,22.18,22.3,457400.0],["2022-03-23",21.99,21.99,20.95,20.99,558400.0],["2022-03-24",20.95,21.25,20.46,21.19,957400.0],["2022-03-25",21.19,21.32,20.3,20.66,487700.0],["2022-03-28",20.58,20.68,20.01,20.26,613900.0],["2022-03-29",20.59,21.19,20.57,21.01,598600.0],["2022-03-30",20.99,20.99,20.05,20.17,366800.0],["2022-03-31",20.24,20.29,19.7,19.76,768800.0],["2022-04-01",20.0,20.31,19.67,20.03,506000.0],["2022-04-04",20.17,20.58,20.06,20.28,439700.0],["2022-04-05",20.25,20.56,19.49,19.53,461500.0],["2022-04-06",19.55,20.11,19.4,19.5,806300.0],["2022-04-07",19.37,19.87,18.97,19.18,887000.0],["2022-04-08",19.29,19.76,18.97,19.07,577800.0],["2022-04-11",19.1,19.65,19.0,19.28,543000.0],["2022-04-12",19.64,20.1,19.11,19.19,647800.0],["2022-04-13",19.08,19.69,19.08,19.39,439200.0],["2022-04-14",19.52,19.83,18.96,19.05,444100.0],["2022-04-18",18.96,19.3,18.75,18.85,705100.0],["2022-04-19",19.03,20.18,18.76,19.98,892000.0],["2022-04-20",20.09,20.65,20.09,20.39,646600.0],["2022-04-21",20.77,20.98,19.73,19.96,590800.0],["2022-04-22",19.8,20.03,19.51,19.59,433600.0],["2022-04-25",19.4,20.5,19.2,20.49,568700.0],["2022-04-26",20.19,20.52,20.0,20.07,439800.0],["2022-04-27",20.07,20.52,19.59,19.68,420500.0],["2022-04-28",20.08,20.58,19.44,20.35,390800.0],["2022-04-29",20.24,20.6,19.61,19.7,406300.0],["2022-05-02",19.66,20.23,19.46,20.22,450900.0],["2022-05-03",20.15,20.62,19.87,20.47,388900.0],["2022-05-04",22.0,22.8,21.03,22.65,1006500.0],["2022-05-05",22.37,22.92,21.28,21.72,769300.0],["2022-05-06",21.44,21.97,21.12,21.57,561300.0],["2022-05-09",21.32,22.24,21.24,21.83,471600.0],["2022-05-10",22.23,22.36,21.04,21.22,722300.0],["2022-05-11",21.39,21.58,20.24,20.59,801900.0],["2022-05-12",20.33,21.76,20.15,21.74,826900.0],["2022-05-13",21.98,22.72,21.7,22.28,361700.0],["2022-05-16",22.2,22.94,21.69,22.75,702000.0],["2022-05-17",23.26,24.06,22.98,24.01,726000.0],["2022-05-18",23.48,23.51,22.43,22.57,534200.0],["2022-05-19",22.33,23.04,22.29,22.54,344600.0],["2022-05-20",22.87,22.9,21.76,22.68,401400.0],["2022-05-23",22.85,23.0,22.13,22.24,390800.0],["2022-05-24",21.93,22.17,21.09,21.79,584900.0],["2022-05-25",21.71,23.13,21.44,23.1,477700.0],["2022-05-26",23.38,24.1,23.33,23.94,523800.0],["2022-05-27",24.08,24.6,23.93,24.58,451600.0],["2022-05-31",24.34,24.48,24.03,24.32,480300.0],["2022-06-01",24.57,24.7,24.1,24.45,352000.0],["2022-06-02",24.59,25.04,24.2,24.37,302900.0],["2022-06-03",24.19,24.45,23.92,24.35,281800.0],["2022-06-06",24.35,24.71,23.96,23.99,356200.0],["2022-06-07",23.6,24.24,23.48,24.21,387200.0],["2022-06-08",24.15,24.15,23.33,23.58,364400.0],["2022-06-09",23.31,24.15,23.27,23.69,390200.0],["2022-06-10",23.1,23.6,22.38,22.44,451100.0],["2022-06-13",21.65,22.12,20.34,20.51,708100.0],["2022-06-14",20.54,21.14,20.42,20.52,552100.0],["2022-06-15",20.7,20.93,19.52,20.04,785100.0],["2022-06-16",19.0,19.16,17.18,17.5,1150300.0],["2022-06-17",17.52,17.81,16.8,17.65,951800.0],["2022-06-21",17.87,18.51,17.46,17.59,532300.0],["2022-06-22",17.29,18.16,17.05,17.87,425600.0],["2022-06-23",17.98,19.17,17.97,18.88,598100.0],["2022-06-24",19.21,19.98,19.06,19.52,873300.0],["2022-06-27",19.62,19.97,19.33,19.71,433300.0],["2022-06-28",19.88,20.21,19.28,19.3,482300.0],["2022-06-29",19.17,19.3,18.73,19.28,427500.0],["2022-06-30",19.03,19.79,18.96,19.57,351900.0],["2022-07-01",19.44,20.72,19.44,20.59,449400.0],["2022-07-05",20.2,21.27,20.2,21.25,386100.0],["2022-07-06",21.33,21.61,20.38,20.96,343400.0],["2022-07-07",21.19,21.41,20.83,21.27,288100.0],["2022-07-08",21.06,21.62,21.06,21.43,291100.0],["2022-07-11",21.44,22.0,21.44,21.53,316700.0],["2022-07-12",20.45,21.68,20.45,21.53,422200.0],["2022-07-13",21.03,21.82,20.62,21.71,297400.0],["2022-07-14",23.7,23.99,23.16,23.62,3854000.0],["2022-07-15",23.64,24.16,23.2,23.92,1361000.0],["2022-07-18",24.09,24.4,23.29,23.31,1586900.0],["2022-07-19",23.6,23.92,23.13,23.9,8107700.0],["2022-07-20",23.94,24.23,23.62,24.11,1233100.0],["2022-07-21",23.88,24.75,23.57,24.75,1013900.0],["2022-07-22",24.75,25.32,24.43,25.2,895000.0],["2022-07-25",25.23,25.3,24.77,25.13,973400.0],["2022-07-26",25.13,25.35,24.86,25.03,574200.0],["2022-07-27",25.04,26.33,24.82,26.13,674300.0],["2022-07-28",26.13,26.65,25.75,26.56,613600.0],["2022-07-29",26.62,26.91,25.98,26.8,526800.0],["2022-08-01",26.75,27.3,26.2,26.81,465200.0],["2022-08-02",26.62,26.62,25.71,25.78,983200.0],["2022-08-03",26.1,26.23,25.55,25.81,490900.0],["2022-08-04",26.27,29.97,26.27,29.32,1942000.0],["2022-08-05",29.17,29.17,27.0,27.5,867000.0],["2022-08-08",27.15,28.14,26.86,27.89,579700.0],["2022-08-09",28.07,28.07,27.28,27.75,671600.0],["2022-08-10",28.45,29.41,28.45,28.76,597200.0],["2022-08-11",29.11,30.1,29.04,29.65,512800.0],["2022-08-12",29.61,30.37,29.34,30.36,318300.0],["2022-08-15",30.36,30.8,30.02,30.58,375200.0],["2022-08-16",30.45,30.66,29.77,30.64,510600.0],["2022-08-17",30.35,30.35,29.43,29.6,430000.0],["2022-08-18",29.7,29.86,29.41,29.76,239600.0],["2022-08-19",28.27,28.37,26.7,27.01,929900.0],["2022-08-22",26.6,27.1,26.37,26.58,546100.0],["2022-08-23",26.6,27.12,26.46,26.56,337300.0],["2022-08-24",26.28,27.39,26.08,27.14,455200.0],["2022-08-25",26.85,27.54,26.83,27.28,555200.0],["2022-08-26",27.09,27.3,25.47,25.5,600800.0],["2022-08-29",25.17,25.71,25.09,25.22,462600.0],["2022-08-30",25.49,25.7,24.82,24.88,645400.0],["2022-08-31",24.79,25.0,24.35,24.36,358900.0],["2022-09-01",24.17,24.22,23.22,23.48,585500.0],["2022-09-02",23.72,24.05,23.21,23.46,559000.0],["2022-09-06",23.42,23.42,22.19,22.67,1204100.0],["2022-09-07",22.74,23.08,22.21,23.07,667800.0],["2022-09-08",22.75,23.0,22.21,23.0,486600.0],["2022-09-09",23.15,24.11,23.08,24.01,458200.0],["2022-09-12",24.21,24.91,24.2,24.73,468000.0],["2022-09-13",23.81,23.81,22.59,22.67,607500.0],["2022-09-14",22.73,22.79,21.74,22.41,793400.0],["2022-09-15",22.41,22.81,22.2,22.41,743600.0],["2022-09-16",22.14,23.12,22.05,23.0,5524500.0],["2022-09-19",22.94,23.54,22.94,23.38,507200.0],["2022-09-20",23.08,23.31,22.74,23.08,425800.0],["2022-09-21",23.34,23.62,22.69,22.78,584200.0],["2022-09-22",22.59,22.62,21.76,22.0,454500.0],["2022-09-23",21.59,21.93,21.38,21.78,432100.0],["2022-09-26",21.63,22.0,20.88,20.89,461600.0],["2022-09-27",21.38,21.55,20.53,20.83,409400.0],["2022-09-28",21.19,22.14,20.95,21.94,371600.0],["2022-09-29",21.4,21.58,21.12,21.46,375700.0],["2022-09-30",21.34,21.81,21.27,21.38,517700.0],["2022-10-03",21.83,22.67,21.53,22.54,352900.0],["2022-10-04",22.98,23.84,22.98,23.81,385100.0],["2022-10-05",23.28,23.39,22.91,23.2,262100.0],["2022-10-06",23.22,23.59,23.13,23.49,400700.0],["2022-10-07",23.08,23.08,22.27,22.49,520300.0],["2022-10-10",22.56,22.69,22.22,22.45,250600.0],["2022-10-11",22.31,23.01,21.98,22.43,260500.0],["2022-10-12",22.52,22.52,21.84,22.05,258900.0],["2022-10-13",21.35,22.31,20.69,22.05,272300.0],["2022-10-14",22.24,22.47,20.81,20.92,280800.0],["2022-10-17",21.47,21.89,21.07,21.49,376200.0],["2022-10-18",21.72,22.16,21.35,21.66,356900.0],["2022-10-19",21.24,21.24,19.79,20.24,345300.0],["2022-10-20",20.26,20.58,19.61,19.85,325900.0],["2022-10-21",19.79,20.5,19.52,20.36,340200.0],["2022-10-24",20.48,20.91,20.17,20.79,300500.0],["2022-10-25",20.91,22.76,20.9,22.44,460100.0],["2022-10-26",22.35,22.97,22.16,22.2,385300.0],["2022-10-27",22.3,22.98,21.94,22.5,486500.0],["2022-10-28",22.49,23.41,22.32,23.3,326500.0],["2022-10-31",22.97,23.25,22.77,23.13,336500.0],["2022-11-01",23.93,23.93,23.13,23.75,542600.0],["2022-11-02",23.75,23.75,22.33,22.43,480100.0],["2022-11-03",22.45,23.0,20.17,21.07,635500.0],["2022-11-04",21.46,21.46,20.2,20.58,544600.0],["2022-11-07",20.64,20.81,19.53,20.42,515600.0],["2022-11-08",20.39,20.78,19.99,20.35,524600.0],["2022-11-09",20.18,21.5,19.79,20.59,502900.0],["2022-11-10",22.01,24.36,21.99,24.12,879900.0],["2022-11-11",24.05,24.17,23.5,23.7,609600.0],["2022-11-14",23.51,23.7,23.04,23.21,397700.0],["2022-11-15",23.98,24.64,23.69,24.14,439600.0],["2022-11-16",23.92,24.08,23.5,23.79,225800.0],["2022-11-17",22.76,23.19,22.56,23.17,286800.0],["2022-11-18",23.71,23.81,22.86,22.97,281800.0],["2022-11-21",23.07,23.3,22.8,23.15,249600.0],["2022-11-22",24.13,24.47,23.6,24.31,401700.0],["2022-11-23",24.24,24.47,23.96,24.43,254200.0],["2022-11-25",24.23,24.76,24.23,24.42,98500.0],["2022-11-28",24.16,24.31,23.67,23.93,185500.0],["2022-11-29",23.71,24.13,23.71,23.74,185000.0],["2022-11-30",23.55,24.21,22.92,24.18,384300.0],["2022-12-01",24.49,25.15,24.35,24.79,461100.0],["2022-12-02",24.08,24.94,24.0,24.71,237900.0],["2022-12-05",24.24,24.24,23.61,23.84,216600.0],["2022-12-06",23.98,24.01,22.98,23.31,206900.0],["2022-12-07",23.48,24.46,23.36,24.37,271500.0],["2022-12-08",24.25,24.91,24.2,24.3,245000.0],["2022-12-09",24.0,24.27,23.69,23.81,155400.0],["2022-12-12",24.0,24.51,23.69,24.26,210800.0],["2022-12-13",25.83,26.14,24.38,24.54,431200.0],["2022-12-14",24.64,25.2,24.54,24.89,296600.0],["2022-12-15",24.11,25.58,23.83,25.54,494900.0],["2022-12-16",25.03,25.35,24.82,25.07,1329300.0],["2022-12-19",24.93,25.23,24.48,24.61,432100.0],["2022-12-20",24.15,24.63,23.69,24.21,344600.0],["2022-12-21",24.58,24.94,24.43,24.49,210700.0],["2022-12-22",24.12,24.58,23.82,24.53,202100.0],["2022-12-23",24.47,24.62,24.08,24.27,114800.0],["2022-12-27",24.02,24.3,23.88,24.07,125300.0],["2022-12-28",24.15,24.15,23.08,23.09,176200.0],["2022-12-29",23.23,24.11,23.23,24.11,226300.0],["2022-12-30",23.77,24.23,23.77,24.23,239600.0],["2023-01-03",24.61,24.98,24.19,24.8,403400.0],["2023-01-04",25.24,26.11,25.24,25.65,392500.0],["2023-01-05",25.37,26.27,25.13,26.11,263800.0],["2023-01-06",26.59,27.1,26.59,26.71,436300.0],["2023-01-09",26.97,27.49,26.72,27.03,399700.0],["2023-01-10",26.71,26.95,26.46,26.8,201600.0],["2023-01-11",27.28,27.28,26.95,27.21,256700.0],["2023-01-12",27.35,27.57,26.51,27.38,251200.0],["2023-01-13",26.9,28.05,26.77,27.7,488100.0],["2023-01-17",27.54,28.3,27.54,28.19,281200.0],["2023-01-18",28.44,29.2,27.55,27.66,252700.0],["2023-01-19",27.35,27.98,27.1,27.78,266300.0],["2023-01-20",27.89,29.25,27.36,29.23,340900.0],["2023-01-23",29.0,29.38,28.37,28.58,306800.0],["2023-01-24",28.22,29.22,28.18,28.91,205400.0],["2023-01-25",28.55,29.25,28.55,29.24,216500.0],["2023-01-26",29.47,29.99,28.93,29.71,219100.0],["2023-01-27",29.56,30.35,29.56,30.23,173200.0],["2023-01-30",29.84,30.56,29.32,29.61,296300.0],["2023-01-31",29.84,31.25,29.61,31.2,342100.0],["2023-02-01",30.96,32.66,30.36,32.39,610000.0],["2023-02-02",33.1,34.22,32.63,32.87,574300.0],["2023-02-03",31.96,33.08,31.5,32.49,344700.0],["2023-02-06",32.07,32.98,32.07,32.47,236800.0],["2023-02-07",31.98,33.01,31.76,32.62,267200.0],["2023-02-08",32.42,32.42,31.66,31.89,275700.0],["2023-02-09",32.26,32.47,31.65,31.75,136000.0],["2023-02-10",31.46,31.92,31.13,31.44,254700.0],["2023-02-13",31.52,32.54,31.31,32.4,194600.0],["2023-02-14",31.96,32.35,31.26,32.25,191900.0],["2023-02-15",31.92,32.58,31.56,32.44,146800.0],["2023-02-16",31.77,32.4,31.57,32.04,173000.0],["2023-02-17",31.98,31.98,30.93,31.63,267700.0],["2023-02-21",30.79,31.45,30.17,30.28,322300.0],["2023-02-22",30.32,30.8,29.57,29.84,349900.0],["2023-02-23",29.75,30.59,29.75,30.45,233200.0],["2023-02-24",29.78,30.29,29.36,30.1,208400.0],["2023-02-27",30.48,30.72,30.17,30.58,325100.0],["2023-02-28",31.31,33.25,31.17,31.2,1065800.0],["2023-03-01",31.44,32.18,31.12,31.82,583500.0],["2023-03-02",31.4,32.2,30.8,32.16,239500.0],["2023-03-03",32.52,33.16,32.21,33.01,276900.0],["2023-03-06",33.01,33.05,32.15,32.35,295700.0],["2023-03-07",32.55,32.55,32.02,32.16,343400.0],["2023-03-08",32.36,32.92,31.9,32.91,289200.0],["2023-03-09",32.87,33.39,32.53,32.55,492800.0],["2023-03-10",32.54,32.55,30.84,31.18,356100.0],["2023-03-13",30.39,31.57,30.36,30.68,253500.0],["2023-03-14",31.41,32.33,31.22,31.62,351900.0],["2023-03-15",31.48,31.76,30.63,31.29,386900.0],["2023-03-16",30.9,32.81,30.9,32.77,329900.0],["2023-03-17",32.77,33.05,32.2,32.5,694000.0],["2023-03-20",32.6,33.07,32.14,32.19,363500.0],["2023-03-21",32.61,33.39,32.61,32.87,230900.0],["2023-03-22",32.77,33.96,32.7,32.86,267600.0],["2023-03-23",33.2,34.09,32.92,33.38,387100.0],["2023-03-24",33.1,34.64,32.69,34.34,515100.0],["2023-03-27",34.66,35.01,34.03,34.26,407400.0],["2023-03-28",34.16,34.44,34.02,34.38,203100.0],["2023-03-29",34.66,34.8,33.91,34.1,321400.0],["2023-03-30",34.36,34.7,33.97,34.35,222200.0],["2023-03-31",34.59,35.06,34.46,35.06,287100.0],["2023-04-03",34.99,35.6,34.35,35.2,443700.0],["2023-04-04",35.21,35.22,33.94,34.15,240000.0],["2023-04-05",33.97,34.0,33.47,33.65,236000.0],["2023-04-06",33.63,33.63,32.71,32.94,236600.0],["2023-04-10",32.97,33.62,32.96,33.43,271300.0],["2023-04-11",33.66,35.28,33.51,35.13,274100.0],["2023-04-12",35.38,35.93,35.12,35.24,263600.0],["2023-04-13",35.37,35.57,34.78,35.15,165500.0],["2023-04-14",35.12,35.34,34.69,35.06,167600.0],["2023-04-17",34.95,36.4,34.89,35.73,515200.0],["2023-04-18",35.9,37.23,35.88,37.21,299700.0],["2023-04-19",37.12,37.13,36.53,36.93,183500.0],["2023-04-20",37.14,37.97,36.9,37.01,228000.0],["2023-04-21",37.05,37.25,36.59,36.99,252100.0],["2023-04-24",36.96,37.24,36.39,37.22,278500.0],["2023-04-25",37.01,37.27,36.39,36.46,242600.0],["2023-04-26",36.12,36.69,35.71,35.89,214200.0],["2023-04-27",36.2,36.89,36.09,36.84,207000.0],["2023-04-28",36.78,37.3,36.78,37.27,188800.0],["2023-05-01",37.07,37.53,36.58,36.99,250000.0],["2023-05-02",36.79,36.85,35.62,36.73,286000.0],["2023-05-03",36.91,38.13,36.8,37.17,332100.0],["2023-05-04",40.08,45.8,39.0,45.76,1399000.0],["2023-05-05",46.39,48.16,46.29,48.08,772800.0],["2023-05-08",48.43,50.07,47.91,50.06,734300.0],["2023-05-09",50.08,51.96,50.08,51.95,789400.0],["2023-05-10",52.82,53.72,51.56,53.13,757700.0],["2023-05-11",53.0,53.04,49.38,51.08,1113900.0],["2023-05-12",51.44,51.86,49.83,50.26,718400.0],["2023-05-15",50.31,50.59,49.86,50.37,401300.0],["2023-05-16",50.11,51.23,49.53,50.75,508500.0],["2023-05-17",50.79,51.93,50.46,51.77,348300.0],["2023-05-18",51.82,53.09,51.82,52.71,411600.0],["2023-05-19",52.85,53.01,50.88,51.97,453700.0],["2023-05-22",52.15,52.66,51.6,51.63,436200.0],["2023-05-23",51.2,51.24,48.85,48.88,539300.0],["2023-05-24",48.29,49.67,48.02,48.33,485100.0],["2023-05-25",48.9,49.56,48.39,48.64,379200.0],["2023-05-26",48.51,48.66,47.44,48.02,422600.0],["2023-05-30",48.06,48.55,47.77,48.46,255400.0],["2023-05-31",48.15,49.08,47.1,47.87,603300.0],["2023-06-01",47.8,49.4,47.6,49.14,351200.0],["2023-06-02",49.51,51.69,49.18,51.14,546500.0],["2023-06-05",50.9,52.0,50.4,51.68,466700.0],["2023-06-06",51.57,54.13,51.56,53.96,436900.0],["2023-06-07",54.33,55.37,53.95,55.14,506400.0],["2023-06-08",55.02,56.23,54.91,55.77,365500.0],["2023-06-09",55.93,56.92,55.43,55.69,464600.0],["2023-06-12",55.77,56.53,53.79,56.27,456700.0],["2023-06-13",56.63,57.18,55.74,55.74,307900.0],["2023-06-14",55.74,56.06,54.2,54.6,404400.0],["2023-06-15",55.04,55.82,54.43,55.25,448800.0],["2023-06-16",55.81,56.0,53.87,54.33,1293900.0],["2023-06-20",54.53,56.58,54.51,55.09,400700.0],["2023-06-21",54.71,56.68,54.34,56.44,350500.0],["2023-06-22",55.97,56.5,55.53,55.63,297500.0],["2023-06-23",55.33,55.87,54.17,54.63,566200.0],["2023-06-26",54.25,55.13,52.99,53.12,424400.0],["2023-06-27",53.34,56.08,53.29,55.19,490500.0],["2023-06-28",55.05,56.24,54.99,55.35,287000.0],["2023-06-29",55.28,56.6,54.84,56.31,457500.0],["2023-06-30",57.04,57.53,56.51,56.8,513700.0],["2023-07-03",56.89,57.48,55.32,55.87,294800.0],["2023-07-05",55.71,56.69,54.55,54.68,726300.0],["2023-07-06",54.03,54.11,50.41,50.42,529200.0],["2023-07-07",50.77,51.69,50.0,50.01,467500.0],["2023-07-10",50.0,51.87,49.51,51.76,368700.0],["2023-07-11",51.74,52.27,51.3,51.34,246100.0],["2023-07-12",52.01,54.61,51.84,54.28,420600.0],["2023-07-13",54.52,55.59,54.04,55.47,439000.0],["2023-07-14",55.7,56.21,55.26,55.69,336600.0],["2023-07-17",57.24,58.44,56.1,58.35,635400.0],["2023-07-18",58.48,59.1,57.54,58.09,552800.0],["2023-07-19",57.91,58.55,56.68,58.51,360500.0],["2023-07-20",59.0,59.3,54.85,55.34,402100.0],["2023-07-21",56.03,56.43,54.4,54.57,334800.0],["2023-07-24",54.32,55.37,53.76,55.17,240600.0],["2023-07-25",55.17,57.43,55.17,56.19,295000.0],["2023-07-26",56.0,56.31,54.34,54.74,244000.0],["2023-07-27",55.44,55.85,53.48,53.78,302000.0],["2023-07-28",54.6,56.42,54.54,56.34,267400.0],["2023-07-31",57.0,57.38,55.96,56.52,458300.0],["2023-08-01",56.21,57.06,56.08,56.81,380400.0],["2023-08-02",55.92,56.6,55.02,55.51,390700.0],["2023-08-03",56.24,57.0,49.67,51.57,794100.0],["2023-08-04",51.39,52.63,50.1,52.15,524500.0],["2023-08-07",52.32,53.7,52.32,52.93,388200.0],["2023-08-08",52.39,54.74,52.0,54.56,372400.0],["2023-08-09",54.38,54.38,52.61,52.92,448400.0],["2023-08-10",53.32,54.15,51.48,52.6,379500.0],["2023-08-11",52.56,53.76,52.29,53.08,238700.0],["2023-08-14",52.51,53.35,51.74,52.78,288300.0],["2023-08-15",53.34,54.18,52.37,53.67,370000.0],["2023-08-16",53.4,53.98,51.97,51.99,232700.0],["2023-08-17",52.29,52.43,48.23,48.39,519700.0],["2023-08-18",47.92,49.23,47.0,48.96,343500.0],["2023-08-21",49.37,49.6,46.86,47.55,612500.0],["2023-08-22",47.96,48.49,47.19,47.96,522400.0],["2023-08-23",48.34,49.52,47.73,49.08,246200.0],["2023-08-24",48.95,49.07,47.53,47.54,232200.0],["2023-08-25",47.64,48.08,45.61,46.82,374100.0],["2023-08-28",47.05,47.61,46.48,46.98,325500.0],["2023-08-29",46.97,48.96,46.39,48.71,339900.0],["2023-08-30",48.5,50.52,48.29,49.93,312700.0],["2023-08-31",49.75,50.08,49.09,49.46,253600.0],["2023-09-01",49.85,50.8,49.28,50.69,200600.0],["2023-09-05",50.0,50.0,45.52,46.05,664600.0],["2023-09-06",46.18,47.46,45.75,47.26,388900.0],["2023-09-07",46.5,46.52,44.19,45.72,857200.0],["2023-09-08",45.58,46.0,45.4,45.61,482100.0],["2023-09-11",45.61,46.11,45.18,45.54,478600.0],["2023-09-12",45.1,46.13,44.22,44.85,351500.0],["2023-09-13",44.99,45.08,43.22,44.04,343200.0],["2023-09-14",44.61,45.0,43.67,44.84,459300.0],["2023-09-15",44.2,44.42,42.53,42.98,1383700.0],["2023-09-18",43.32,44.41,42.9,43.5,398500.0],["2023-09-19",43.21,44.02,42.76,43.62,307000.0],["2023-09-20",44.03,44.42,42.37,42.45,224800.0],["2023-09-21",41.69,42.39,40.59,41.68,376500.0],["2023-09-22",41.95,42.26,41.0,41.58,285200.0],["2023-09-25",41.28,42.21,41.28,42.06,224700.0],["2023-09-26",41.75,42.4,41.21,41.57,305200.0],["2023-09-27",42.2,42.57,41.26,41.67,201400.0],["2023-09-28",41.69,43.0,41.67,42.44,213900.0],["2023-09-29",42.93,43.07,41.02,41.51,398800.0],["2023-10-02",41.24,42.08,40.4,40.95,391300.0],["2023-10-03",40.65,40.88,39.69,40.26,329400.0],["2023-10-04",40.38,41.04,39.86,40.92,502400.0],["2023-10-05",40.81,41.12,40.1,40.38,410800.0],["2023-10-06",39.82,41.07,39.29,40.65,300000.0],["2023-10-09",40.42,41.38,39.85,41.18,336600.0],["2023-10-10",41.5,42.62,41.22,41.27,319700.0],["2023-10-11",41.57,42.45,40.74,41.73,280200.0],["2023-10-12",41.8,41.8,39.47,39.9,505000.0],["2023-10-13",40.67,41.03,39.57,40.22,512200.0],["2023-10-16",40.8,40.99,39.37,39.93,368400.0],["2023-10-17",39.9,40.94,39.71,40.73,327200.0],["2023-10-18",40.18,40.51,39.48,39.59,350600.0],["2023-10-19",39.85,39.87,38.38,38.48,390400.0],["2023-10-20",38.69,38.91,37.89,38.19,392500.0],["2023-10-23",38.05,39.39,37.94,38.85,356100.0],["2023-10-24",38.95,39.71,38.54,39.4,320600.0],["2023-10-25",39.21,39.47,38.45,38.79,250200.0],["2023-10-26",39.06,39.68,38.36,38.56,336000.0],["2023-10-27",38.84,39.07,37.97,38.36,245800.0],["2023-10-30",38.77,39.13,37.8,38.26,286800.0],["2023-10-31",37.33,38.95,37.33,38.7,476900.0],["2023-11-01",38.5,41.61,37.31,41.48,799600.0],["2023-11-02",42.1,44.01,42.1,42.7,552700.0],["2023-11-03",44.4,45.69,44.1,44.89,498600.0],["2023-11-06",44.28,44.45,43.0,43.37,357800.0],["2023-11-07",43.06,44.32,43.06,44.07,358400.0],["2023-11-08",43.93,44.2,43.63,43.91,306400.0],["2023-11-09",44.0,44.57,43.45,43.72,365900.0],["2023-11-10",43.82,44.97,43.46,44.65,316600.0],["2023-11-13",44.18,45.0,43.72,44.7,298000.0],["2023-11-14",47.11,48.34,46.75,47.29,466200.0],["2023-11-15",47.0,47.99,46.57,47.28,466200.0],["2023-11-16",47.57,47.75,46.67,46.86,351700.0],["2023-11-17",47.01,47.75,46.81,47.39,321600.0],["2023-11-20",47.3,47.72,46.74,47.56,226000.0],["2023-11-21",47.45,47.7,47.08,47.36,229600.0],["2023-11-22",47.56,48.42,47.12,47.74,314400.0],["2023-11-24",47.48,47.89,47.26,47.81,145300.0],["2023-11-27",47.44,47.9,47.1,47.44,245300.0],["2023-11-28",47.25,48.2,46.61,47.09,543900.0],["2023-11-29",47.73,48.55,47.7,47.75,295000.0],["2023-11-30",47.58,47.89,46.83,47.45,302800.0],["2023-12-01",47.53,48.53,47.49,48.53,309500.0],["2023-12-04",48.29,49.78,48.14,49.5,405400.0],["2023-12-05",49.2,49.9,48.94,49.72,308100.0],["2023-12-06",49.99,51.13,49.48,49.57,304200.0],["2023-12-07",49.8,50.62,49.44,50.62,317000.0],["2023-12-08",50.35,51.42,50.34,50.95,231600.0],["2023-12-11",50.68,50.68,49.74,49.92,205200.0],["2023-12-12",49.99,50.14,49.38,49.51,195900.0],["2023-12-13",49.81,51.16,48.3,50.84,416000.0],["2023-12-14",51.86,53.95,51.86,53.91,456800.0],["2023-12-15",53.72,54.05,52.08,52.68,926400.0],["2023-12-18",52.41,52.46,51.1,51.56,293800.0],["2023-12-19",52.11,53.5,51.72,52.9,391800.0],["2023-12-20",52.46,53.41,51.69,51.73,296500.0],["2023-12-21",52.63,52.63,51.69,52.09,251400.0],["2023-12-22",52.59,53.24,52.08,52.57,252900.0],["2023-12-26",52.88,53.7,52.5,53.06,157300.0],["2023-12-27",53.36,53.63,52.69,53.01,172700.0],["2023-12-28",52.69,53.13,52.25,52.4,144600.0],["2023-12-29",52.13,52.58,51.68,51.94,199100.0],["2024-01-02",51.16,52.0,50.17,51.84,260500.0],["2024-01-03",50.99,51.2,50.18,50.38,205700.0],["2024-01-04",50.12,51.12,50.03,50.41,175300.0],["2024-01-05",49.77,50.65,49.34,49.93,394600.0],["2024-01-08",50.37,51.28,50.0,51.27,343800.0],["2024-01-09",50.78,50.94,50.17,50.6,278600.0],["2024-01-10",50.68,51.88,50.68,51.22,208500.0],["2024-01-11",50.78,51.22,49.92,50.88,191200.0],["2024-01-12",51.45,51.45,49.66,50.15,192500.0],["2024-01-16",49.5,49.64,48.98,49.49,188400.0],["2024-01-17",48.73,49.61,48.38,49.58,198100.0],["2024-01-18",50.25,50.82,50.0,50.69,248700.0],["2024-01-19",50.86,51.13,49.99,50.89,137200.0],["2024-01-22",51.56,53.33,51.35,52.85,322400.0],["2024-01-23",52.35,52.54,49.57,50.01,320500.0],["2024-01-24",50.67,50.9,48.66,48.87,290500.0],["2024-01-25",49.89,51.03,49.76,51.0,235000.0],["2024-01-26",51.17,51.5,50.47,50.88,166700.0],["2024-01-29",51.0,51.72,50.8,51.63,283200.0],["2024-01-30",51.57,53.06,51.57,52.7,370600.0],["2024-01-31",52.48,53.71,51.93,52.17,320800.0],["2024-02-01",52.85,53.63,51.95,53.5,285600.0],["2024-02-02",52.59,53.56,52.02,52.88,224400.0],["2024-02-05",52.27,52.67,51.03,52.29,254800.0],["2024-02-06",52.45,52.7,50.75,52.0,233400.0],["2024-02-07",52.45,52.45,51.45,51.67,233100.0],["2024-02-08",51.93,52.88,51.67,52.78,144500.0],["2024-02-09",52.81,53.77,52.07,53.39,212600.0],["2024-02-12",53.63,55.97,53.63,55.09,283000.0],["2024-02-13",52.22,53.2,51.76,53.03,300000.0],["2024-02-14",54.06,54.4,53.19,54.2,237900.0],["2024-02-15",54.66,55.48,54.01,55.24,283600.0],["2024-02-16",54.27,54.89,54.09,54.46,211600.0],["2024-02-20",53.67,54.41,53.33,54.38,146100.0],["2024-02-21",54.63,55.87,54.63,55.55,307100.0],["2024-02-22",55.61,56.32,55.51,55.87,184900.0],["2024-02-23",56.01,57.56,56.01,57.18,264700.0],["2024-02-26",57.16,58.34,56.93,57.35,298900.0],["2024-02-27",57.92,58.29,56.95,57.27,409600.0],["2024-02-28",56.91,57.94,56.51,57.07,275400.0],["2024-02-29",57.9,59.36,57.74,58.5,642300.0],["2024-03-01",52.36,54.7,50.67,54.61,1296100.0],["2024-03-04",54.77,55.18,51.05,51.85,1122500.0],["2024-03-05",51.66,53.09,51.48,51.73,580500.0],["2024-03-06",51.87,52.15,51.12,52.05,490100.0],["2024-03-07",52.6,54.68,52.48,52.66,455800.0],["2024-03-08",53.09,53.74,51.98,52.56,318400.0],["2024-03-11",52.4,52.51,51.5,52.36,366000.0],["2024-03-12",52.22,53.51,51.66,53.5,212000.0],["2024-03-13",54.21,55.67,54.13,54.96,347000.0],["2024-03-14",54.5,55.36,52.96,53.97,473600.0],["2024-03-15",53.6,55.28,53.6,54.61,1376700.0],["2024-03-18",54.64,55.41,53.75,54.91,336300.0],["2024-03-19",54.88,57.05,54.71,56.55,385000.0],["2024-03-20",56.55,58.2,56.1,57.99,383000.0],["2024-03-21",58.69,59.19,58.34,58.72,364200.0],["2024-03-22",59.21,59.44,58.62,58.99,222900.0],["2024-03-25",59.22,59.66,58.8,59.0,204500.0],["2024-03-26",59.33,59.8,58.43,58.59,232500.0],["2024-03-27",59.29,59.84,58.8,59.77,253900.0],["2024-03-28",59.88,61.62,59.86,60.23,440300.0],["2024-04-01",60.41,60.79,59.52,60.31,314300.0],["2024-04-02",59.38,59.38,57.64,58.68,386600.0],["2024-04-03",58.16,59.33,58.16,59.05,238000.0],["2024-04-04",59.86,59.98,57.76,58.23,299200.0],["2024-04-05",58.33,59.17,58.19,58.21,249100.0],["2024-04-08",58.53,58.62,57.8,58.14,191100.0],["2024-04-09",58.63,58.63,57.21,58.44,270000.0],["2024-04-10",56.1,56.55,55.0,56.09,521200.0],["2024-04-11",56.0,56.56,55.64,56.1,278200.0],["2024-04-12",55.8,56.14,55.33,55.71,239800.0],["2024-04-15",55.91,56.24,54.72,54.83,272600.0],["2024-04-16",54.23,54.23,53.12,53.28,293600.0],["2024-04-17",53.98,53.98,51.83,52.13,464800.0],["2024-04-18",53.11,53.76,51.95,51.97,362900.0],["2024-04-19",51.96,53.0,51.76,52.34,263800.0],["2024-04-22",52.49,53.08,51.84,52.44,251500.0],["2024-04-23",52.73,55.06,52.44,54.65,398300.0],["2024-04-24",54.74,55.29,53.91,54.31,184900.0],["2024-04-25",53.49,54.6,52.38,54.46,320900.0],["2024-04-26",54.84,55.94,54.72,55.59,284900.0],["2024-04-29",56.02,56.44,55.46,56.26,346700.0],["2024-04-30",55.68,56.04,54.09,54.13,397000.0],["2024-05-01",54.11,56.68,53.53,55.05,425900.0],["2024-05-02",56.24,56.41,53.01,55.03,513200.0],["2024-05-03",57.07,59.39,56.34,56.64,530300.0],["2024-05-06",57.31,57.65,55.92,56.4,456300.0],["2024-05-07",56.4,56.85,56.14,56.17,326500.0],["2024-05-08",55.58,56.11,55.14,55.71,476500.0],["2024-05-09",55.69,56.11,55.35,55.85,324600.0],["2024-05-10",55.87,56.5,55.63,55.99,291100.0],["2024-05-13",56.63,56.69,55.24,55.37,373900.0],["2024-05-14",56.02,56.02,55.42,55.71,264000.0],["2024-05-15",56.71,58.42,56.39,58.09,431500.0],["2024-05-16",57.8,58.08,56.85,57.47,457100.0],["2024-05-17",57.95,57.95,56.96,57.43,383000.0],["2024-05-20",57.45,58.07,57.15,57.54,312700.0],["2024-05-21",57.4,57.4,56.12,56.47,341400.0],["2024-05-22",56.24,56.24,54.57,54.67,466800.0],["2024-05-23",54.71,54.84,53.87,54.22,355400.0],["2024-05-24",54.76,55.29,54.3,55.04,208900.0],["2024-05-28",55.28,55.64,54.07,54.75,308600.0],["2024-05-29",54.2,54.3,52.98,53.38,374500.0],["2024-05-30",53.83,54.49,53.51,53.92,317700.0],["2024-05-31",54.02,55.11,54.02,54.6,463000.0],["2024-06-03",55.1,56.18,54.72,55.08,486500.0],["2024-06-04",54.93,55.19,53.31,54.29,666500.0],["2024-06-05",54.74,55.55,53.84,55.39,326900.0],["2024-06-06",55.24,55.57,54.79,55.07,333000.0],["2024-06-07",54.27,54.76,53.52,53.68,436500.0],["2024-06-10",53.16,54.08,53.0,54.07,407200.0],["2024-06-11",53.91,54.39,53.1,53.81,545700.0],["2024-06-12",55.9,58.41,55.71,56.72,579500.0],["2024-06-13",56.55,57.56,55.57,57.24,580600.0],["2024-06-14",56.41,57.35,56.03,57.15,395000.0],["2024-06-17",57.33,58.39,57.28,58.32,451200.0],["2024-06-18",58.31,58.56,57.43,57.84,471100.0],["2024-06-20",57.84,58.25,56.61,56.93,516900.0],["2024-06-21",57.0,57.95,55.97,57.04,2443400.0],["2024-06-24",57.22,58.22,57.04,57.87,483200.0],["2024-06-25",57.63,57.73,55.91,56.29,440100.0],["2024-06-26",56.0,56.84,55.71,56.63,365000.0],["2024-06-27",56.86,57.15,56.42,57.02,337000.0],["2024-06-28",57.49,57.78,56.67,57.24,1298200.0],["2024-07-01",57.37,57.59,55.56,55.75,372300.0],["2024-07-02",55.25,55.77,54.48,54.68,510300.0],["2024-07-03",54.51,55.81,54.51,55.18,143700.0],["2024-07-05",54.94,55.16,53.4,53.52,298400.0],["2024-07-08",54.05,54.92,53.69,54.83,367800.0],["2024-07-09",54.47,55.86,54.38,55.07,261400.0],["2024-07-10",55.55,56.57,55.55,56.4,319000.0],["2024-07-11",58.22,62.3,58.22,62.14,676300.0],["2024-07-12",63.28,64.86,63.2,64.22,659600.0],["2024-07-15",64.73,66.78,64.37,66.02,472100.0],["2024-07-16",66.94,70.27,66.94,70.08,554700.0],["2024-07-17",69.49,70.8,68.92,69.04,587200.0],["2024-07-18",69.87,73.41,69.39,70.21,421600.0],["2024-07-19",69.93,71.66,69.71,71.35,305500.0],["2024-07-22",71.84,72.15,69.58,71.79,373600.0],["2024-07-23",71.07,74.42,70.9,73.71,418400.0],["2024-07-24",73.1,74.36,71.04,71.09,472100.0],["2024-07-25",71.3,74.62,70.46,72.9,321800.0],["2024-07-26",75.02,77.22,73.78,74.81,800400.0],["2024-07-29",74.98,75.42,72.84,73.34,457800.0],["2024-07-30",73.68,75.32,72.96,74.75,471700.0],["2024-07-31",75.26,76.12,72.81,73.15,787600.0],["2024-08-01",78.05,78.39,72.41,72.88,848000.0],["2024-08-02",70.69,72.38,69.58,71.79,640100.0],["2024-08-05",65.66,69.85,65.12,69.19,553500.0],["2024-08-06",68.89,71.3,67.71,70.01,357100.0],["2024-08-07",70.94,70.94,66.75,67.09,306900.0],["2024-08-08",68.05,68.89,67.19,68.0,272400.0],["2024-08-09",68.25,68.86,67.57,68.74,382900.0],["2024-08-12",68.72,68.74,67.28,68.02,186000.0],["2024-08-13",68.77,70.09,68.26,69.64,185800.0],["2024-08-14",70.5,70.6,68.85,69.52,452600.0],["2024-08-15",70.41,71.42,69.14,71.03,446100.0],["2024-08-16",70.93,72.36,70.56,70.8,284500.0],["2024-08-19",71.42,73.16,71.16,73.05,331100.0],["2024-08-20",73.28,74.0,72.33,72.92,232000.0],["2024-08-21",73.58,75.09,73.39,74.96,256900.0],["2024-08-22",74.96,75.72,74.68,75.27,204800.0],["2024-08-23",76.03,80.33,75.87,79.76,451300.0],["2024-08-26",80.83,81.06,79.2,79.25,324600.0],["2024-08-27",77.94,79.17,77.33,78.53,230800.0],["2024-08-28",78.35,78.88,77.17,77.35,301400.0],["2024-08-29",77.99,78.44,76.62,77.8,275900.0],["2024-08-30",78.87,78.88,77.24,78.78,256700.0],["2024-09-03",78.7,79.41,75.92,76.0,327000.0],["2024-09-04",75.54,76.2,73.82,75.37,420500.0],["2024-09-05",75.48,76.24,74.79,75.29,266300.0],["2024-09-06",75.9,77.51,74.1,74.12,439000.0],["2024-09-09",74.04,75.1,73.3,73.76,390100.0],["2024-09-10",74.19,75.42,72.25,73.16,399900.0],["2024-09-11",72.42,73.87,71.25,73.53,370100.0],["2024-09-12",73.49,76.37,73.49,75.62,286200.0],["2024-09-13",77.11,79.67,77.08,78.78,407900.0],["2024-09-16",79.51,80.0,78.0,79.68,357900.0],["2024-09-17",80.64,81.66,79.64,80.56,366100.0],["2024-09-18",81.0,83.33,79.67,80.64,381200.0],["2024-09-19",83.12,83.41,81.46,83.11,440900.0],["2024-09-20",81.38,82.11,80.1,80.11,1613600.0],["2024-09-23",81.03,82.19,80.4,81.84,306100.0],["2024-09-24",81.75,82.15,80.46,81.85,371200.0],["2024-09-25",81.6,82.16,80.61,80.71,430400.0],["2024-09-26",81.83,82.35,80.29,80.54,279500.0],["2024-09-27",81.86,84.21,81.14,83.01,351500.0],["2024-09-30",82.46,83.62,82.01,83.52,252600.0],["2024-10-01",83.68,84.04,81.81,82.86,253900.0],["2024-10-02",82.23,82.82,80.78,81.57,191400.0],["2024-10-03",81.19,82.29,80.38,81.2,195700.0],["2024-10-04",81.96,82.68,78.65,79.36,280800.0],["2024-10-07",78.53,78.87,77.29,78.48,231700.0],["2024-10-08",78.68,79.89,77.99,78.87,206300.0],["2024-10-09",78.87,79.15,77.87,77.94,235300.0],["2024-10-10",76.73,77.48,76.0,76.92,242000.0],["2024-10-11",77.01,79.45,77.01,79.39,438600.0],["2024-10-14",79.76,81.72,79.72,81.5,303900.0],["2024-10-15",82.0,83.16,81.5,81.58,290000.0],["2024-10-16",82.74,84.66,82.42,83.77,357600.0],["2024-10-17",83.85,84.22,81.86,82.02,354100.0],["2024-10-18",82.59,84.19,81.9,83.57,302600.0],["2024-10-21",83.56,83.56,79.37,79.56,391800.0],["2024-10-22",78.75,78.88,76.07,76.09,359400.0],["2024-10-23",75.61,76.85,75.2,76.15,253200.0],["2024-10-24",76.63,77.65,75.62,75.77,350300.0],["2024-10-25",76.28,76.71,74.93,74.96,340100.0],["2024-10-28",76.05,77.13,76.05,76.61,267600.0],["2024-10-29",72.03,75.93,71.0,75.48,462500.0],["2024-10-30",75.0,77.32,74.85,76.15,367000.0],["2024-10-31",70.0,72.35,67.21,69.01,979800.0],["2024-11-01",69.74,70.59,66.67,68.51,710800.0],["2024-11-04",68.25,71.39,68.25,70.09,496000.0],["2024-11-05",70.11,72.4,69.77,72.39,313200.0],["2024-11-06",73.2,73.2,69.61,71.73,498300.0],["2024-11-07",71.89,73.14,70.84,71.18,424400.0],["2024-11-08",71.44,73.28,71.28,72.91,308000.0],["2024-11-11",73.55,73.92,72.23,72.27,258800.0],["2024-11-12",71.52,71.68,69.08,69.16,378400.0],["2024-11-13",70.49,71.12,69.73,69.86,394900.0],["2024-11-14",70.46,71.23,69.66,69.95,313500.0],["2024-11-15",69.82,70.04,69.0,69.45,232600.0],["2024-11-18",69.47,69.86,68.1,68.2,346200.0],["2024-11-19",67.94,69.18,67.21,68.9,222700.0],["2024-11-20",68.58,69.33,68.3,68.68,277800.0],["2024-11-21",69.14,70.03,68.59,68.66,230800.0],["2024-11-22",69.47,70.83,68.88,70.67,336700.0],["2024-11-25",72.24,75.55,72.24,74.75,358400.0],["2024-11-26",73.79,73.97,71.67,72.22,268400.0],["2024-11-27",73.31,74.0,70.96,71.33,341800.0],["2024-11-29",72.46,72.66,71.37,71.46,144900.0],["2024-12-02",71.04,72.42,70.42,71.47,273500.0],["2024-12-03",72.32,72.32,70.46,71.62,430500.0],["2024-12-04",71.15,71.45,69.37,69.81,266200.0],["2024-12-05",69.75,70.05,67.83,67.96,216200.0],["2024-12-06",68.92,69.3,66.92,67.79,200600.0],["2024-12-09",68.92,68.92,67.66,68.63,215900.0],["2024-12-10",67.39,68.39,66.25,66.98,284200.0],["2024-12-11",68.0,68.21,66.57,66.8,207100.0],["2024-12-12",66.23,66.5,65.54,65.69,265100.0],["2024-12-13",66.06,66.06,63.39,64.22,290000.0],["2024-12-16",64.17,65.1,63.83,64.14,192900.0],["2024-12-17",63.67,64.58,62.55,62.77,240800.0],["2024-12-18",62.68,63.01,58.26,58.64,606000.0],["2024-12-19",57.44,58.23,56.34,56.69,488400.0],["2024-12-20",56.21,58.39,56.21,57.63,697100.0],["2024-12-23",57.29,57.63,56.75,57.47,349400.0],["2024-12-24",57.08,57.69,56.81,57.69,135500.0],["2024-12-26",57.01,57.97,56.8,57.67,247100.0],["2024-12-27",57.04,57.69,56.24,56.44,315600.0],["2024-12-30",56.44,56.6,55.36,56.1,281900.0],["2024-12-31",56.45,56.82,56.01,56.49,450000.0],["2025-01-02",57.25,57.64,55.0,55.39,256900.0],["2025-01-03",56.05,56.14,55.21,55.9,244400.0],["2025-01-06",56.14,57.18,55.65,55.7,257400.0],["2025-01-07",55.4,56.14,54.29,54.56,327400.0],["2025-01-08",54.13,55.69,53.87,55.47,284700.0],["2025-01-10",54.42,55.4,54.28,54.49,324700.0],["2025-01-13",54.23,56.02,54.19,55.99,273600.0],["2025-01-14",57.5,58.23,56.63,58.21,226100.0],["2025-01-15",60.89,61.19,59.1,59.69,219100.0],["2025-01-16",59.54,60.1,58.83,59.91,204300.0],["2025-01-17",61.0,61.49,59.18,59.84,368700.0],["2025-01-21",60.95,61.1,59.66,60.03,430000.0],["2025-01-22",60.03,61.63,59.8,61.42,439100.0],["2025-01-23",61.25,61.73,60.13,61.38,278500.0],["2025-01-24",61.36,61.36,60.25,60.77,231200.0],["2025-01-27",60.94,63.78,60.94,62.74,300100.0],["2025-01-28",62.42,62.42,61.48,61.54,226000.0],["2025-01-29",61.34,61.89,59.81,60.38,233200.0],["2025-01-30",61.05,62.93,60.7,62.33,255400.0],["2025-01-31",61.83,62.51,60.23,60.47,338700.0],["2025-02-03",59.01,59.32,57.76,58.41,311600.0],["2025-02-04",58.08,59.5,58.01,59.19,260800.0],["2025-02-05",60.1,60.16,59.15,59.66,238000.0],["2025-02-06",59.63,60.45,59.27,59.88,330600.0],["2025-02-07",59.75,59.95,57.44,57.94,327200.0],["2025-02-10",58.47,59.08,58.29,59.05,235500.0],["2025-02-11",59.0,59.97,59.0,59.9,170400.0],["2025-02-12",58.34,59.38,57.45,59.27,258600.0],["2025-02-13",60.12,60.51,59.55,60.35,160700.0],["2025-02-14",60.96,61.82,60.28,60.78,175400.0],["2025-02-18",60.5,60.5,59.12,60.1,237300.0],["2025-02-19",58.58,59.81,58.19,59.1,248100.0],["2025-02-20",58.98,60.05,58.68,59.42,241900.0],["2025-02-21",60.64,60.64,57.46,57.76,328000.0],["2025-02-24",57.95,57.95,56.52,56.61,351800.0],["2025-02-25",57.21,60.1,56.91,59.85,416400.0],["2025-02-26",59.5,59.97,57.72,57.84,465400.0],["2025-02-27",63.72,65.13,61.09,61.2,913700.0],["2025-02-28",60.95,61.22,58.45,59.73,743300.0],["2025-03-03",60.01,60.45,58.49,58.61,471300.0],["2025-03-04",58.05,60.23,57.8,59.23,539800.0],["2025-03-05",59.28,60.54,59.17,60.51,308500.0],["2025-03-06",60.51,62.72,60.25,62.15,363400.0],["2025-03-07",62.15,62.49,60.82,61.9,364400.0],["2025-03-10",61.71,63.7,61.22,61.22,396000.0],["2025-03-11",61.35,61.65,59.95,60.44,321200.0],["2025-03-12",60.67,60.67,59.14,59.41,316200.0],["2025-03-13",59.54,59.94,57.14,57.3,251900.0],["2025-03-14",58.05,58.5,57.01,58.02,261400.0],["2025-03-17",57.78,58.38,57.41,58.05,266600.0],["2025-03-18",57.95,58.26,57.47,57.97,224100.0],["2025-03-19",57.9,59.73,57.9,59.29,216900.0],["2025-03-20",58.36,60.05,58.36,58.63,303100.0],["2025-03-21",57.06,58.02,56.39,57.49,848500.0],["2025-03-24",58.16,59.88,58.16,59.53,225600.0],["2025-03-25",58.75,60.2,57.8,59.43,299000.0],["2025-03-26",59.63,60.48,59.13,59.53,178000.0],["2025-03-27",59.53,60.5,59.01,59.5,176100.0],["2025-03-28",59.52,59.52,57.39,57.73,205400.0],["2025-03-31",57.49,58.82,56.8,58.31,265100.0],["2025-04-01",58.42,59.36,57.81,58.73,188800.0],["2025-04-02",58.05,59.74,58.05,59.66,172900.0],["2025-04-03",57.22,57.25,55.27,55.89,384500.0],["2025-04-04",54.27,58.78,53.4,57.83,553900.0],["2025-04-07",55.44,58.75,55.02,55.75,576900.0],["2025-04-08",57.45,57.74,52.82,53.49,409400.0],["2025-04-09",52.51,57.46,50.57,56.38,639100.0],["2025-04-10",54.9,56.67,53.36,55.04,360900.0],["2025-04-11",55.09,55.8,53.18,55.78,353500.0],["2025-04-14",56.73,57.22,55.4,56.82,318200.0],["2025-04-15",56.53,57.76,56.41,56.66,262200.0],["2025-04-16",56.56,57.37,54.21,54.93,247400.0],["2025-04-17",54.88,56.92,54.88,55.74,294600.0],["2025-04-21",55.22,55.35,53.84,54.56,226600.0],["2025-04-22",55.64,57.27,55.32,57.17,340500.0],["2025-04-23",59.13,59.88,57.35,57.4,242700.0],["2025-04-24",57.6,58.15,56.51,57.97,251300.0],["2025-04-25",57.41,57.56,56.68,57.54,180900.0],["2025-04-28",57.45,58.13,56.82,57.99,295700.0],["2025-04-29",57.63,58.42,56.59,58.22,323900.0],["2025-04-30",57.91,59.02,56.85,58.99,307500.0],["2025-05-01",57.74,59.66,56.64,58.32,458500.0],["2025-05-02",59.1,60.8,59.1,60.21,377100.0],["2025-05-05",59.99,60.19,58.99,59.54,283200.0],["2025-05-06",59.48,60.3,58.58,58.87,288600.0],["2025-05-07",59.51,60.17,59.01,59.43,285300.0],["2025-05-08",60.0,61.26,59.62,60.63,206400.0],["2025-05-09",60.7,61.09,59.68,60.05,181100.0],["2025-05-12",62.97,63.8,61.43,62.53,317200.0],["2025-05-13",63.1,63.91,62.63,63.04,245700.0],["2025-05-14",62.95,63.46,61.01,61.22,411800.0],["2025-05-15",61.12,62.09,60.51,61.78,275700.0],["2025-05-16",61.77,63.09,61.75,63.05,235500.0],["2025-05-19",61.79,62.6,61.39,62.27,183700.0],["2025-05-20",61.99,62.7,60.85,61.25,321800.0],["2025-05-21",60.93,61.4,59.05,59.4,240300.0],["2025-05-22",59.0,59.39,58.38,58.95,225800.0],["2025-05-23",58.34,59.54,58.34,59.09,208800.0],["2025-05-27",59.73,60.46,58.88,60.41,273300.0],["2025-05-28",60.01,60.29,58.21,58.25,304000.0],["2025-05-29",58.83,58.99,58.04,58.85,230800.0],["2025-05-30",58.67,58.76,58.07,58.45,227600.0],["2025-06-02",58.09,58.13,56.85,57.82,249700.0],["2025-06-03",57.6,58.63,56.88,58.51,309200.0],["2025-06-04",58.56,59.98,58.56,59.58,197700.0],["2025-06-05",59.37,60.31,58.91,59.68,217600.0],["2025-06-06",60.23,60.35,58.72,58.85,205300.0],["2025-06-09",59.51,60.15,58.65,59.6,182800.0],["2025-06-10",60.35,62.37,59.92,62.3,286100.0],["2025-06-11",62.68,63.32,60.66,60.77,309200.0],["2025-06-12",60.24,61.59,60.11,61.16,195200.0],["2025-06-13",60.35,61.33,59.02,59.48,303600.0],["2025-06-16",59.99,60.34,59.03,60.16,210700.0],["2025-06-17",60.38,61.37,58.71,59.06,224300.0],["2025-06-18",59.06,60.33,58.8,59.59,175400.0],["2025-06-20",59.92,61.03,59.84,60.73,383700.0],["2025-06-23",60.5,63.75,60.16,63.71,208000.0],["2025-06-24",64.24,65.27,62.99,64.34,259100.0],["2025-06-25",63.86,64.76,62.0,62.34,207800.0],["2025-06-26",62.54,62.88,61.6,62.87,146100.0],["2025-06-27",63.07,64.26,62.76,63.33,351300.0],["2025-06-30",63.41,63.69,61.95,62.88,365200.0],["2025-07-01",62.26,67.19,62.26,65.24,378300.0],["2025-07-02",65.27,66.07,64.65,65.87,286000.0],["2025-07-03",65.91,65.91,64.56,64.85,119100.0],["2025-07-07",64.46,64.98,63.05,63.41,222500.0],["2025-07-08",63.38,64.57,62.93,63.62,262900.0],["2025-07-09",63.81,66.61,63.3,66.4,271200.0],["2025-07-10",66.38,68.17,65.88,67.15,255500.0],["2025-07-11",65.9,67.36,65.59,66.81,253300.0],["2025-07-14",66.3,66.92,65.38,66.6,198200.0],["2025-07-15",67.0,67.7,63.66,63.76,222200.0],["2025-07-16",63.94,65.41,63.38,64.74,207900.0],["2025-07-17",64.74,65.69,64.56,64.86,191800.0],["2025-07-18",64.89,64.97,63.09,63.55,194100.0],["2025-07-21",64.12,64.82,62.95,63.14,188700.0],["2025-07-22",64.85,67.86,64.37,67.21,365000.0],["2025-07-23",67.61,67.61,66.14,66.98,207100.0],["2025-07-24",66.33,66.33,64.89,65.47,231800.0],["2025-07-25",66.02,66.17,64.8,66.15,191500.0],["2025-07-28",66.02,66.87,65.38,66.8,245500.0],["2025-07-29",67.18,67.31,65.27,65.82,314900.0],["2025-07-30",65.89,66.03,63.57,63.76,322900.0],["2025-07-31",62.26,62.85,60.77,61.94,512500.0],["2025-08-01",62.42,64.4,62.03,63.74,483100.0],["2025-08-04",64.08,64.97,63.67,64.45,313500.0],["2025-08-05",65.22,66.92,64.85,65.72,385100.0],["2025-08-06",65.73,66.15,65.23,65.37,216200.0],["2025-08-07",66.18,66.6,64.29,64.48,223000.0],["2025-08-08",64.5,65.47,64.45,65.2,196000.0],["2025-08-11",65.17,65.75,63.46,64.94,248400.0],["2025-08-12",65.64,67.4,64.72,67.13,266300.0],["2025-08-13",67.74,71.58,67.54,70.96,356100.0],["2025-08-14",69.48,70.37,69.02,70.34,297000.0],["2025-08-15",71.13,71.49,68.8,69.23,279100.0],["2025-08-18",69.45,69.75,68.56,68.81,172200.0],["2025-08-19",69.59,70.45,68.94,69.18,198000.0],["2025-08-20",68.99,69.73,67.17,67.35,223400.0],["2025-08-21",66.53,67.27,65.93,67.05,179600.0],["2025-08-22",67.87,71.75,67.19,71.04,335100.0],["2025-08-25",70.44,70.84,70.03,70.2,174700.0],["2025-08-26",70.0,70.58,69.49,69.62,172400.0],["2025-08-27",69.57,70.17,69.12,69.65,127300.0],["2025-08-28",69.94,70.09,68.72,69.87,164700.0],["2025-08-29",70.0,70.17,69.13,69.84,161500.0],["2025-09-02",68.61,69.61,68.61,69.0,154900.0],["2025-09-03",68.69,69.85,68.29,69.3,156500.0],["2025-09-04",69.96,72.1,69.65,72.03,205400.0],["2025-09-05",73.61,74.2,72.35,73.38,298300.0],["2025-09-08",73.38,74.88,72.71,74.82,273500.0],["2025-09-09",74.36,74.8,72.38,73.77,413400.0],["2025-09-10",74.28,74.66,71.8,72.72,266400.0],["2025-09-11",73.24,75.34,73.23,75.25,222100.0],["2025-09-12",74.25,74.84,73.42,73.62,177300.0],["2025-09-15",74.11,74.11,72.1,73.05,190700.0],["2025-09-16",73.27,73.52,71.78,72.15,214100.0],["2025-09-17",72.66,75.5,71.01,71.79,206800.0],["2025-09-18",71.73,72.85,71.27,72.64,241000.0],["2025-09-19",72.08,72.63,70.87,71.26,558500.0],["2025-09-22",71.0,71.0,69.42,69.79,258200.0],["2025-09-23",69.8,70.47,69.33,69.87,283900.0],["2025-09-24",69.58,71.25,69.54,70.52,175100.0],["2025-09-25",70.04,71.29,69.66,70.51,243600.0],["2025-09-26",70.75,72.54,70.6,72.25,252900.0],["2025-09-29",72.36,73.45,72.22,73.4,238300.0],["2025-09-30",73.31,74.09,72.8,73.86,239000.0],["2025-10-01",72.86,76.38,72.86,76.26,334900.0],["2025-10-02",76.02,76.72,75.12,76.32,227600.0],["2025-10-03",76.55,77.93,76.55,77.37,273100.0],["2025-10-06",77.41,77.51,74.0,74.31,252100.0],["2025-10-07",73.17,73.74,69.98,70.19,256500.0],["2025-10-08",70.4,70.66,68.87,68.88,286800.0],["2025-10-09",67.3,67.93,63.4,64.18,624700.0],["2025-10-10",64.67,65.4,62.8,63.15,390300.0],["2025-10-13",63.36,63.53,62.38,62.84,270500.0],["2025-10-14",62.24,66.82,62.0,66.59,315400.0],["2025-10-15",66.33,67.29,65.74,67.24,264000.0],["2025-10-16",67.45,67.57,66.15,67.0,169000.0],["2025-10-17",66.69,67.69,66.45,67.26,137500.0],["2025-10-20",67.71,68.16,67.0,67.58,107100.0],["2025-10-21",66.85,69.0,66.46,68.68,193400.0],["2025-10-22",68.59,68.59,67.3,67.73,181200.0],["2025-10-23",68.08,68.5,67.17,68.45,148300.0],["2025-10-24",69.32,69.38,68.01,68.04,140700.0],["2025-10-27",68.04,68.82,67.24,67.68,259000.0],["2025-10-28",65.84,67.86,64.62,66.83,219700.0],["2025-10-29",66.09,67.0,63.73,64.43,296800.0],["2025-10-30",68.0,69.73,65.08,66.07,333100.0],["2025-10-31",65.37,65.5,64.36,64.74,322100.0],["2025-11-03",64.07,64.5,62.2,62.61,344400.0],["2025-11-04",62.57,63.86,62.44,63.39,181800.0],["2025-11-05",63.35,64.37,62.76,63.08,217800.0],["2025-11-06",63.22,64.01,62.21,62.25,179900.0],["2025-11-07",62.44,63.22,61.84,62.71,127800.0],["2025-11-10",63.06,63.39,62.16,63.07,188200.0],["2025-11-11",63.76,64.77,63.16,64.42,183100.0],["2025-11-12",64.25,65.8,64.25,64.73,251100.0],["2025-11-13",64.08,65.12,63.63,63.7,197100.0],["2025-11-14",63.7,64.47,62.82,63.56,154200.0],["2025-11-17",63.19,63.42,61.42,61.6,241900.0],["2025-11-18",61.09,62.06,60.44,61.77,199000.0],["2025-11-19",62.13,62.34,61.56,61.98,179500.0],["2025-11-20",62.06,63.17,61.4,61.98,239000.0],["2025-11-21",62.77,66.07,62.77,65.27,320900.0],["2025-11-24",65.15,65.73,63.72,64.72,255400.0],["2025-11-25",65.77,68.23,65.37,67.95,294100.0],["2025-11-26",67.35,68.95,67.35,68.25,267200.0],["2025-11-28",68.25,68.54,67.56,67.88,97600.0],["2025-12-01",66.49,68.06,66.49,67.08,232100.0],["2025-12-02",67.07,67.51,65.52,66.63,448000.0],["2025-12-03",66.8,68.39,66.06,67.32,255900.0],["2025-12-04",67.06,67.29,66.03,66.21,241400.0],["2025-12-05",66.08,67.17,65.63,65.74,160000.0],["2025-12-08",66.13,66.13,64.16,64.47,372300.0],["2025-12-09",64.09,65.36,63.63,64.23,225900.0],["2025-12-10",64.53,67.13,64.53,66.5,257700.0],["2025-12-11",67.01,68.19,66.66,67.28,209700.0],["2025-12-12",67.88,67.88,66.52,66.98,155200.0],["2025-12-15",67.39,67.54,65.89,66.08,274200.0],["2025-12-16",66.53,66.71,65.62,66.01,181400.0],["2025-12-17",66.32,66.68,65.1,65.44,229400.0],["2025-12-18",66.24,66.88,65.37,65.37,202200.0],["2025-12-19",64.68,64.75,63.5,64.08,687100.0],["2025-12-22",63.89,64.58,63.2,63.39,221400.0],["2025-12-23",63.39,63.56,62.73,62.92,220600.0],["2025-12-24",62.56,63.76,62.52,63.54,129900.0],["2025-12-26",63.49,64.36,63.27,63.81,125300.0],["2025-12-29",63.78,63.82,63.23,63.78,189400.0],["2025-12-30",63.67,64.1,62.7,63.09,205400.0],["2025-12-31",62.9,63.05,62.35,62.66,281200.0],["2026-01-02",62.66,63.42,62.0,63.21,183700.0],["2026-01-05",62.76,64.53,62.7,63.67,210600.0],["2026-01-06",62.99,64.5,62.47,64.4,258300.0],["2026-01-07",64.76,66.11,64.08,64.46,282100.0],["2026-01-08",63.85,67.53,63.85,67.4,205100.0],["2026-01-09",68.17,72.6,68.17,72.05,361800.0],["2026-01-12",71.86,74.02,71.17,72.85,268800.0],["2026-01-13",73.06,74.32,72.81,74.11,194500.0],["2026-01-14",73.96,74.6,72.47,72.75,226000.0],["2026-01-15",73.0,74.44,72.43,74.19,275500.0],["2026-01-16",73.78,75.0,72.94,73.44,209700.0],["2026-01-20",71.0,73.23,69.31,70.7,303100.0],["2026-01-21",71.14,73.32,70.38,73.02,182400.0],["2026-01-22",73.1,74.08,71.2,71.63,169300.0],["2026-01-23",71.5,71.88,69.36,69.95,173900.0],["2026-01-26",70.09,70.69,69.23,69.62,157800.0],["2026-01-27",69.17,69.56,68.56,68.8,101800.0],["2026-01-28",68.73,70.31,68.55,69.39,183400.0],["2026-01-29",69.45,70.69,69.0,70.05,169400.0],["2026-01-30",69.07,70.47,68.02,69.39,262500.0],["2026-02-02",69.27,70.24,68.54,69.66,221400.0],["2026-02-03",69.45,73.77,69.2,72.5,283500.0],["2026-02-04",73.28,76.35,73.04,75.27,351100.0],["2026-02-05",75.72,76.3,74.69,74.94,182600.0],["2026-02-06",74.9,76.59,74.58,75.46,233800.0],["2026-02-09",75.82,76.4,74.39,74.77,146000.0],["2026-02-10",75.55,78.5,75.07,77.58,164400.0],["2026-02-11",77.02,78.05,76.35,77.29,174100.0],["2026-02-12",77.73,79.67,77.0,77.56,225900.0],["2026-02-13",77.61,80.97,77.61,80.59,307000.0],["2026-02-17",80.59,80.59,78.21,79.49,168100.0],["2026-02-18",79.17,80.83,79.0,79.35,196300.0],["2026-02-19",79.13,79.5,77.84,78.3,152300.0],["2026-02-20",78.69,79.95,78.0,78.72,128300.0],["2026-02-23",79.13,79.13,76.22,77.86,159500.0],["2026-02-24",77.83,79.36,77.81,78.24,125900.0],["2026-02-25",78.14,78.14,73.42,74.42,333800.0],["2026-02-26",77.79,79.5,75.35,77.69,347600.0],["2026-02-27",76.11,76.53,73.27,73.66,328700.0],["2026-03-02",71.72,72.78,71.0,72.4,243800.0],["2026-03-03",70.75,72.15,69.48,71.81,262100.0],["2026-03-04",71.95,71.95,70.72,71.78,156700.0],["2026-03-05",70.45,71.2,69.02,70.26,185300.0],["2026-03-06",68.98,69.07,67.83,68.31,190800.0],["2026-03-09",66.63,67.06,63.91,66.98,248500.0],["2026-03-10",66.51,67.51,65.88,66.03,181200.0],["2026-03-11",65.77,66.25,64.83,65.59,198500.0],["2026-03-12",64.5,64.74,63.68,64.06,221200.0],["2026-03-13",65.0,65.25,64.0,65.02,190500.0],["2026-03-16",65.41,65.79,64.82,65.25,231400.0],["2026-03-17",65.61,66.04,64.66,65.52,188700.0],["2026-03-18",64.8,65.14,63.26,63.42,197800.0],["2026-03-19",62.68,63.16,61.43,62.93,226000.0],["2026-03-20",62.81,62.81,60.97,61.26,546100.0],["2026-03-23",63.18,64.22,62.97,63.48,233200.0],["2026-03-24",62.46,64.0,62.0,63.23,163600.0],["2026-03-25",64.15,64.15,62.03,64.01,160500.0],["2026-03-26",63.39,64.02,62.94,63.0,185100.0],["2026-03-27",61.88,63.02,61.83,61.9,169400.0],["2026-03-30",63.0,63.22,62.09,62.75,327900.0],["2026-03-31",63.69,65.07,62.78,64.45,283900.0],["2026-04-01",64.12,66.02,63.43,65.37,250500.0],["2026-04-02",64.08,66.24,63.84,65.35,240200.0],["2026-04-06",64.61,66.48,64.54,66.26,145300.0],["2026-04-07",65.05,65.33,63.47,64.24,367900.0],["2026-04-08",67.44,69.29,66.73,68.23,338600.0],["2026-04-09",67.72,70.14,67.72,69.23,298800.0],["2026-04-10",69.34,69.34,67.22,67.28,152400.0],["2026-04-13",66.83,67.93,65.61,67.77,183900.0],["2026-04-14",67.43,68.18,67.34,67.45,113000.0],["2026-04-15",67.01,67.01,65.14,65.56,146700.0],["2026-04-16",65.65,66.2,65.46,65.69,175500.0],["2026-04-17",67.11,70.31,67.11,69.18,287300.0],["2026-04-20",69.0,70.72,68.69,70.55,158200.0],["2026-04-21",71.67,72.84,70.76,70.94,189500.0],["2026-04-22",71.81,72.16,71.23,71.68,186100.0],["2026-04-23",72.12,72.34,70.74,71.84,166500.0],["2026-04-24",71.68,72.03,70.66,70.82,137500.0],["2026-04-27",70.71,71.25,70.22,70.87,141700.0],["2026-04-28",71.75,71.96,69.77,70.28,155900.0],["2026-04-29",69.93,69.93,67.11,67.34,195100.0],["2026-04-30",67.13,68.45,66.32,67.44,265000.0],["2026-05-01",67.31,67.74,65.97,66.27,157000.0],["2026-05-04",65.71,66.66,64.69,64.7,249700.0],["2026-05-05",65.38,66.49,64.87,65.66,157700.0],["2026-05-06",67.27,68.41,66.68,66.82,162500.0],["2026-05-07",66.87,67.34,65.0,65.64,147300.0],["2026-05-08",65.91,66.98,65.54,66.09,172700.0],["2026-05-11",66.12,66.49,65.13,65.26,254700.0],["2026-05-12",65.63,65.63,63.5,64.28,191100.0],["2026-05-13",63.75,64.08,62.48,63.41,221900.0],["2026-05-14",64.04,64.63,63.28,64.02,277800.0],["2026-05-15",63.71,63.87,61.99,62.0,349600.0],["2026-05-18",62.41,63.9,62.41,63.46,312700.0],["2026-05-19",62.51,64.0,62.05,63.45,308600.0],["2026-05-20",63.97,65.91,63.48,65.7,341600.0],["2026-05-21",64.77,66.57,64.35,66.53,286200.0],["2026-05-22",66.52,66.56,65.79,66.33,197900.0],["2026-05-26",66.6,67.58,66.35,67.14,193400.0],["2026-05-27",67.69,69.43,67.58,68.1,176900.0],["2026-05-28",67.5,68.34,66.88,67.67,157900.0],["2026-05-29",67.41,69.04,67.17,67.26,224100.0],["2026-06-01",68.0,68.52,67.54,68.31,258600.0],["2026-06-02",68.27,69.53,67.78,69.02,520200.0],["2026-06-03",68.69,69.63,68.23,68.65,261500.0],["2026-06-04",69.76,70.0,69.02,69.32,208100.0],["2026-06-05",69.04,69.91,68.37,68.81,204000.0],["2026-06-08",69.02,69.6,67.93,67.94,183100.0],["2026-06-09",68.94,71.55,68.46,71.44,320500.0],["2026-06-10",71.88,71.88,69.9,70.0,248400.0],["2026-06-11",70.4,73.13,69.82,73.04,245100.0],["2026-06-12",72.89,73.49,72.18,72.19,206300.0],["2026-06-15",72.71,74.1,71.9,72.06,241300.0],["2026-06-16",72.1,74.1,72.1,73.0,155600.0],["2026-06-17",72.49,74.99,71.27,71.39,256800.0],["2026-06-18",72.0,75.18,71.87,74.61,485000.0],["2026-06-22",74.61,75.11,73.49,73.6,191700.0],["2026-06-23",74.02,74.83,73.32,74.55,202900.0],["2026-06-24",75.29,81.77,75.29,80.22,371700.0],["2026-06-25",80.66,83.18,79.63,79.93,258300.0],["2026-06-26",80.5,82.5,80.06,80.24,844400.0],["2026-06-29",80.0,80.28,78.4,80.14,271200.0],["2026-06-30",79.59,80.28,79.01,80.04,252100.0],["2026-07-01",79.25,80.4,78.65,78.66,379100.0],["2026-07-02",78.64,79.37,77.52,79.25,207900.0],["2026-07-06",79.02,79.02,76.3684,76.74,192441.9742],["2026-07-07",77.13,77.26,74.64,74.81,325964.296421],["2026-07-08",73.97,73.975,71.65,71.97,301412.581308],["2026-07-09",72.25,74.02,71.92,73.36,216348.581449],["2026-07-10",73.67,74.9851,73.51,73.64,121428.931063],["2026-07-13",73.61,74.1,71.72,71.9,175049.157982],["2026-07-14",72.92,73.1,71.385,72.31,218586.943523],["2026-07-15",72.52,73.63,72.315,73.37,209716.276833],["2026-07-16",73.3,75.725,73.3,75.19,221435.254237],["2026-07-17",75,76.225,72.46,72.75,205938.019219],["2026-07-20",73.04,73.12,70.185,70.5,202934.872633],["2026-07-21",70.14,70.99,69.305,70.55,186515.417816],["2026-07-22",71.07,72.27,70.44,71.45,187183.393935],["2026-07-23",69.91,71.27,69.91,70.96,200144.476513],["2026-07-24",71,72.91,70.495,72.48,211166.072079],["2026-07-27",73.62,74.46,72.17,72.43,132550.231622],["2026-07-28",73.22,74.535,73.17,73.63,174556.695144],["2026-07-29",73.31,73.96,71.29,71.53,237313.036757],["2026-07-30",73.15,73.63,70,70.13,344438.338993],["2026-07-31",69.65,71.085,69.6,70.73,303966.890812],["2026-08-03",72.19,72.82,70.9,71.94,295443.864121],["2026-08-04",72.53,72.862,71.26,72.05,220456.556041],["2026-08-05",71.62,73.53,71.62,73.23,202483.137925],["2026-08-06",73.46,73.46,71.28,71.44,209240.043747],["2026-08-07",71.79,73.67,71.79,72.9,195024.163812],["2026-08-10",72.16,72.16,70,70.29,24466.031296],["2026-08-11",70.57,71.96,70.57,71.61,169874.779876],["2026-08-12",71.8,71.97,69.98,70.11,165835.227428],["2026-08-13",71.04,71.405,70.17,70.67,206317.799066],["2026-08-14",70.25,70.69,70,70.46,113256.986089]]}