{"t":"LXRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-04-07",154.0,168.0,119.0,131.25,1419871.0],["2000-04-10",129.5,129.5,116.375,119.4375,184929.0],["2000-04-11",115.0625,115.5,100.625,105.0,254486.0],["2000-04-12",101.9375,105.0,99.75,101.5,106829.0],["2000-04-13",103.0312,103.25,77.0,78.75,113986.0],["2000-04-14",80.5,92.75,77.0,82.25,143129.0],["2000-04-17",78.3125,79.625,65.625,69.125,53886.0],["2000-04-18",69.7812,82.25,69.125,77.4375,57000.0],["2000-04-19",77.875,83.5625,72.625,83.125,213543.0],["2000-04-20",83.125,90.125,78.75,81.8125,23271.0],["2000-04-24",81.5938,82.25,73.5,73.5,27857.0],["2000-04-25",73.9375,74.375,72.625,73.5,38357.0],["2000-04-26",73.5,74.375,71.3125,72.1875,77486.0],["2000-04-27",70.0,70.4375,56.0,63.875,137757.0],["2000-04-28",64.75,71.3125,63.875,68.25,80400.0],["2000-05-01",70.0,92.3125,69.125,91.4375,154957.0],["2000-05-02",92.3125,95.375,80.5,84.0,98286.0],["2000-05-03",81.8125,87.5,75.25,87.5,41686.0],["2000-05-04",87.5,106.75,82.25,105.875,54514.0],["2000-05-05",103.0312,108.5,95.375,103.25,40800.0],["2000-05-08",102.8125,103.25,96.25,98.0,22586.0],["2000-05-09",98.875,102.375,96.25,96.25,41586.0],["2000-05-10",112.0,114.625,97.125,100.625,128314.0],["2000-05-11",103.6875,103.6875,96.25,98.875,15029.0],["2000-05-12",98.4375,99.3125,89.25,99.3125,15186.0],["2000-05-15",98.875,99.75,91.875,99.75,11286.0],["2000-05-16",99.5312,99.75,94.5,98.875,9329.0],["2000-05-17",98.6562,99.75,96.6875,99.75,8114.0],["2000-05-18",99.5312,100.625,97.5625,97.5625,6600.0],["2000-05-19",97.5625,98.0,88.375,91.875,21843.0],["2000-05-22",91.4375,92.3125,82.25,86.625,22843.0],["2000-05-23",87.5,93.625,85.75,91.0,20557.0],["2000-05-24",91.0,92.75,70.0,72.1875,29014.0],["2000-05-25",73.9375,79.625,73.9375,77.875,17714.0],["2000-05-26",77.875,78.3125,70.0,70.875,14443.0],["2000-05-30",71.9688,71.9688,63.875,70.0,53529.0],["2000-05-31",66.5,70.875,66.0625,70.0,8371.0],["2000-06-01",70.875,77.875,67.375,77.875,15486.0],["2000-06-02",80.5,84.0,74.8125,83.125,17043.0],["2000-06-05",81.375,102.8125,77.875,101.5,35157.0],["2000-06-06",101.5,124.25,96.25,119.0,95029.0],["2000-06-07",118.125,122.5,113.75,119.4375,24886.0],["2000-06-08",119.0,119.0,104.125,115.0625,11657.0],["2000-06-09",119.0,122.5,107.625,109.375,39257.0],["2000-06-12",112.875,113.75,102.375,102.375,10629.0],["2000-06-13",103.25,104.125,96.25,101.5,8200.0],["2000-06-14",101.5,101.5,95.8125,98.0,8986.0],["2000-06-15",97.125,97.125,90.125,90.125,12843.0],["2000-06-16",89.6875,97.125,89.25,96.25,18343.0],["2000-06-19",96.25,112.4375,91.875,110.25,26886.0],["2000-06-20",116.375,147.875,115.5,140.875,248657.0],["2000-06-21",147.875,175.0,146.125,168.0,402600.0],["2000-06-22",173.25,182.0,147.0,154.4375,128400.0],["2000-06-23",163.625,175.0,156.1875,169.75,95671.0],["2000-06-26",187.25,189.875,156.625,179.375,135914.0],["2000-06-27",178.7188,189.4375,178.5,188.5625,78100.0],["2000-06-28",189.4375,288.75,189.0,245.0,415514.0],["2000-06-29",254.9531,275.625,210.875,232.3125,364871.0],["2000-06-30",230.4531,252.4375,230.125,240.625,150957.0],["2000-07-03",245.0,245.0,235.8125,235.8125,36943.0],["2000-07-05",231.6562,252.875,227.5,252.0,109000.0],["2000-07-06",257.4688,275.625,252.0,273.0,193957.0],["2000-07-07",275.625,311.0625,267.75,299.6875,221486.0],["2000-07-10",307.5625,329.0,293.5625,322.4375,148700.0],["2000-07-11",332.9375,332.9375,287.875,300.5625,145900.0],["2000-07-12",306.25,315.0,287.875,291.375,63029.0],["2000-07-13",294.2188,311.5,269.5,273.0,133000.0],["2000-07-14",265.125,302.3125,245.875,300.5625,106886.0],["2000-07-17",295.0938,318.9375,287.875,316.75,43129.0],["2000-07-18",312.375,329.0,307.125,314.5625,40114.0],["2000-07-19",317.1875,329.0,290.5,300.5625,49643.0],["2000-07-20",308.875,336.0,302.75,329.0,47329.0],["2000-07-21",336.0,344.75,325.5,329.875,55443.0],["2000-07-24",330.8594,335.125,309.75,313.6875,33229.0],["2000-07-25",313.6875,314.125,260.75,273.875,129443.0],["2000-07-26",275.625,280.875,243.6875,279.5625,90757.0],["2000-07-27",279.5625,280.0,262.0625,274.75,40543.0],["2000-07-28",274.75,274.75,256.375,262.0625,29086.0],["2000-07-31",260.75,261.1875,224.0,238.875,73543.0],["2000-08-01",238.875,262.5,238.875,254.625,30957.0],["2000-08-02",237.125,255.5,218.75,242.375,63371.0],["2000-08-03",241.0625,243.6875,229.6875,235.375,38986.0],["2000-08-04",238.0,247.2969,234.9375,235.8125,38729.0],["2000-08-07",241.5,241.5,220.5,231.875,32471.0],["2000-08-08",236.25,243.25,217.0,222.25,17471.0],["2000-08-09",227.5,231.0,182.0,194.25,64657.0],["2000-08-10",186.375,194.25,163.625,172.8125,81686.0],["2000-08-11",172.375,203.4375,166.25,191.625,48014.0],["2000-08-14",190.75,210.0,190.75,205.1875,29614.0],["2000-08-15",208.6875,215.25,199.0625,199.5,22357.0],["2000-08-16",204.3125,204.75,188.125,199.5,37114.0],["2000-08-17",199.5,210.875,193.375,196.0,16486.0],["2000-08-18",204.75,212.625,191.1875,207.8125,25443.0],["2000-08-21",212.625,215.25,191.625,196.0,14114.0],["2000-08-22",197.75,208.25,194.25,206.5,20243.0],["2000-08-23",207.1562,207.375,196.875,199.5,12429.0],["2000-08-24",199.9375,206.5,196.4375,203.0,13600.0],["2000-08-25",203.0,209.125,202.125,205.1875,74114.0],["2000-08-28",211.3125,231.0,210.0,213.9375,67286.0],["2000-08-29",213.5,215.25,200.375,210.0,26043.0],["2000-08-30",213.5,215.25,203.0,214.375,34800.0],["2000-08-31",215.25,234.5,212.625,232.75,63829.0],["2000-09-01",233.1875,266.0,232.75,261.625,56486.0],["2000-09-05",266.0,293.5625,258.125,268.625,78129.0],["2000-09-06",273.875,277.375,250.25,256.8125,49657.0],["2000-09-07",258.7812,287.0,258.5625,282.625,52129.0],["2000-09-08",287.0,311.5,273.0,301.875,60471.0],["2000-09-11",301.875,306.25,280.0,291.375,34157.0],["2000-09-12",294.4375,299.25,273.875,278.25,38600.0],["2000-09-13",264.25,273.0,243.25,269.5,57371.0],["2000-09-14",277.375,286.125,273.0,281.3125,36286.0],["2000-09-15",280.4375,287.4375,264.25,266.0,38243.0],["2000-09-18",264.9062,264.9062,234.5,251.125,24343.0],["2000-09-19",252.0,261.5156,225.3125,238.0,49543.0],["2000-09-20",239.5312,242.375,230.125,232.3125,55429.0],["2000-09-21",233.1875,234.5,213.0625,214.8125,38600.0],["2000-09-22",194.25,224.0,194.25,216.125,76171.0],["2000-09-25",223.125,229.25,209.5625,211.75,31386.0],["2000-09-26",211.75,211.75,203.0,210.0,11714.0],["2000-09-27",224.4375,229.25,217.875,228.375,108514.0],["2000-09-28",233.1875,234.9375,215.25,221.375,46671.0],["2000-09-29",220.9375,229.25,218.75,221.375,87114.0],["2000-10-02",220.2812,220.5,192.5,200.8125,30786.0],["2000-10-03",202.5625,208.25,196.875,206.9375,48914.0],["2000-10-04",196.875,199.5,167.125,179.375,237329.0],["2000-10-05",178.1719,182.4375,166.25,174.125,79271.0],["2000-10-06",171.0625,174.125,154.0,154.4375,45671.0],["2000-10-09",161.0,161.0,124.6875,137.375,81457.0],["2000-10-10",139.5625,141.75,130.375,134.75,87543.0],["2000-10-11",132.5625,144.375,130.375,131.25,52443.0],["2000-10-12",131.9062,141.75,115.5,119.0,31471.0],["2000-10-13",119.0,122.5,112.4375,116.8125,58014.0],["2000-10-16",118.125,126.875,113.75,119.4375,125429.0],["2000-10-17",132.5625,132.5625,118.125,119.0,36171.0],["2000-10-18",117.6875,127.75,113.75,124.25,94657.0],["2000-10-19",129.5,130.8125,122.5,126.4375,131529.0],["2000-10-20",131.6875,135.625,124.25,126.875,109700.0],["2000-10-23",126.875,126.875,112.4375,114.1875,81757.0],["2000-10-24",115.9375,122.0625,115.5,118.5625,104714.0],["2000-10-25",118.3438,130.8125,117.25,119.4375,263443.0],["2000-10-26",127.75,134.75,119.0,131.25,97129.0],["2000-10-27",138.6875,148.75,129.5,147.4375,89414.0],["2000-10-30",143.5,144.375,129.5,131.25,45829.0],["2000-10-31",135.1875,143.0625,133.0,141.75,144729.0],["2000-11-01",136.9375,146.125,136.5,142.1875,50343.0],["2000-11-02",147.0,176.75,147.0,176.75,135214.0],["2000-11-03",180.25,185.5,166.25,176.75,146557.0],["2000-11-06",176.75,177.625,153.125,154.4375,84014.0],["2000-11-07",154.0,157.5,147.875,150.9375,57600.0],["2000-11-08",152.9062,153.125,141.75,142.1875,51000.0],["2000-11-09",143.0625,146.125,136.5,143.0625,36600.0],["2000-11-10",140.0,142.625,137.375,137.375,37800.0],["2000-11-13",133.2188,133.4375,114.1875,120.0938,82243.0],["2000-11-14",118.5625,126.875,118.2344,122.0625,52386.0],["2000-11-15",121.625,123.375,117.6875,119.4375,43000.0],["2000-11-16",119.875,125.5625,113.3125,114.625,45757.0],["2000-11-17",119.875,119.875,102.8125,112.0,56071.0],["2000-11-20",111.2344,111.5625,101.5,101.5,106157.0],["2000-11-21",103.25,103.25,89.6875,91.4375,103857.0],["2000-11-22",91.6562,93.625,89.25,91.875,45043.0],["2000-11-24",93.625,98.0,92.75,96.25,78043.0],["2000-11-27",99.75,106.75,97.125,104.5625,80743.0],["2000-11-28",107.5156,107.625,95.375,96.25,92457.0],["2000-11-29",97.125,98.0,93.625,94.5,16529.0],["2000-11-30",94.5,95.375,85.3125,92.3125,61243.0],["2000-12-01",98.875,100.625,92.75,94.5,34614.0],["2000-12-04",98.6562,100.625,89.25,91.875,12014.0],["2000-12-05",94.5,101.0625,91.0,95.8125,44943.0],["2000-12-06",97.125,100.625,94.5,96.25,29129.0],["2000-12-07",97.125,98.0,81.375,82.25,21671.0],["2000-12-08",87.0625,94.5,84.875,87.0625,57471.0],["2000-12-11",91.0,102.8125,88.9219,93.625,41943.0],["2000-12-12",97.125,99.75,93.625,95.8125,35429.0],["2000-12-13",99.75,100.625,95.8125,97.125,22786.0],["2000-12-14",98.6562,98.875,91.0,95.375,33143.0],["2000-12-15",94.6094,96.6875,88.375,96.25,32957.0],["2000-12-18",98.4375,101.5,93.625,96.25,24814.0],["2000-12-19",97.8906,98.0,88.8125,89.6875,20771.0],["2000-12-20",86.1875,89.25,84.0,87.0625,30500.0],["2000-12-21",86.625,87.0625,73.5,75.25,34729.0],["2000-12-22",73.5,88.8125,71.75,85.75,77857.0],["2000-12-26",84.875,85.75,83.125,83.125,46786.0],["2000-12-27",83.5625,103.25,83.125,98.4375,41871.0],["2000-12-28",96.6875,111.5625,94.0625,101.9375,60557.0],["2000-12-29",102.375,121.625,101.5,116.375,70100.0],["2001-01-02",116.8125,120.75,96.25,98.0,20243.0],["2001-01-03",96.25,108.5,93.625,104.125,47129.0],["2001-01-04",101.2812,102.375,94.5,96.6875,29743.0],["2001-01-05",97.125,97.125,81.375,82.6875,31814.0],["2001-01-08",84.4375,84.875,73.9375,77.0,54886.0],["2001-01-09",79.625,82.25,76.125,82.25,54700.0],["2001-01-10",81.5938,86.625,77.4375,80.9375,70243.0],["2001-01-11",80.9375,81.375,73.0625,76.125,80700.0],["2001-01-12",78.75,89.25,77.0,87.5,45800.0],["2001-01-16",90.5625,91.875,85.3125,86.625,29371.0],["2001-01-17",85.75,91.0,84.875,87.0625,44586.0],["2001-01-18",90.125,90.125,86.625,88.375,49943.0],["2001-01-19",91.0,94.5,87.9375,88.375,33671.0],["2001-01-22",89.25,90.125,86.625,88.375,37286.0],["2001-01-23",89.25,103.25,88.375,101.5,68971.0],["2001-01-24",101.5,105.0,94.5,102.8125,52614.0],["2001-01-25",102.375,102.375,97.125,97.5625,23671.0],["2001-01-26",98.0,99.75,95.375,97.5625,18157.0],["2001-01-29",97.125,103.6875,97.125,103.25,20986.0],["2001-01-30",105.0,107.625,97.125,98.4375,23414.0],["2001-01-31",100.625,107.625,99.75,105.0,109500.0],["2001-02-01",105.0,105.4375,98.875,101.0625,23543.0],["2001-02-02",100.7344,104.125,97.125,97.125,19886.0],["2001-02-05",99.5312,99.6406,87.5,87.9375,15614.0],["2001-02-06",91.875,96.25,89.6875,91.0,16614.0],["2001-02-07",93.625,93.625,90.125,91.0,13157.0],["2001-02-08",91.2188,96.25,91.0,94.5,18571.0],["2001-02-09",94.9375,94.9375,90.125,93.0781,14100.0],["2001-02-12",96.6875,103.25,93.625,98.4375,20086.0],["2001-02-13",98.0,99.75,91.875,93.1875,12629.0],["2001-02-14",92.75,94.5,86.625,86.625,35714.0],["2001-02-15",87.5,88.8125,85.75,86.1875,15871.0],["2001-02-16",86.1875,86.625,75.6875,80.5,36400.0],["2001-02-20",80.2812,84.4375,77.875,81.375,14857.0],["2001-02-21",81.375,82.6875,72.625,77.875,19286.0],["2001-02-22",73.1719,77.0,60.375,73.5,29829.0],["2001-02-23",70.1094,70.3281,65.1875,66.9375,29257.0],["2001-02-26",67.375,70.875,64.75,67.375,25543.0],["2001-02-27",69.125,70.0,64.75,66.9375,52286.0],["2001-02-28",68.25,68.4688,63.0,64.75,20657.0],["2001-03-01",66.6094,69.125,64.75,66.5,32571.0],["2001-03-02",65.625,67.375,62.5625,65.1875,15871.0],["2001-03-05",64.8594,66.0625,63.4375,64.75,11000.0],["2001-03-06",65.1875,68.6875,63.875,68.6875,22743.0],["2001-03-07",68.25,72.1875,64.75,70.4375,16543.0],["2001-03-08",70.0,70.875,64.75,64.75,8057.0],["2001-03-09",63.875,67.8125,63.0,66.5,11814.0],["2001-03-12",66.5,66.5,61.25,62.3438,15229.0],["2001-03-13",61.25,64.75,52.5,64.75,37086.0],["2001-03-14",59.9375,66.5,58.625,63.4375,16657.0],["2001-03-15",63.1094,66.9375,62.125,66.5,14900.0],["2001-03-16",66.9375,70.0,57.0938,57.3125,22271.0],["2001-03-19",57.6406,59.9375,54.6875,56.0,33643.0],["2001-03-20",56.0,56.875,55.125,56.0,22971.0],["2001-03-21",55.5625,56.0,50.3125,50.3125,26143.0],["2001-03-22",49.875,50.3125,39.375,49.6562,83057.0],["2001-03-23",48.7812,50.9688,48.5625,49.0,35543.0],["2001-03-26",48.5625,53.375,47.6875,53.375,84914.0],["2001-03-27",53.375,53.8125,49.4375,51.625,22229.0],["2001-03-28",51.625,51.625,48.3438,48.5625,15729.0],["2001-03-29",48.5625,50.0938,46.5938,49.0,68286.0],["2001-03-30",50.4219,50.5312,45.0625,45.9375,79129.0],["2001-04-02",45.7188,45.9375,39.8125,40.6875,49443.0],["2001-04-03",41.7812,42.0,38.0625,40.25,75829.0],["2001-04-04",41.5625,41.5625,37.8438,39.8125,273700.0],["2001-04-05",40.6875,47.25,39.8125,46.375,32471.0],["2001-04-06",46.375,48.125,42.0,46.2656,51814.0],["2001-04-09",45.5,47.6,45.15,46.2,26429.0],["2001-04-10",49.35,52.15,47.67,50.75,95514.0],["2001-04-11",50.96,52.92,50.75,51.45,22843.0],["2001-04-12",51.17,60.2,50.89,59.22,29543.0],["2001-04-16",56.98,58.8,56.0,56.35,47114.0],["2001-04-17",56.0,59.85,49.0,52.5,63014.0],["2001-04-18",53.2,59.5,52.5,57.4,36714.0],["2001-04-19",58.1,61.6,52.5,56.7,40486.0],["2001-04-20",57.19,61.95,56.7,60.55,23657.0],["2001-04-23",59.57,60.83,57.75,59.36,33657.0],["2001-04-24",57.4,58.94,57.4,58.38,13314.0],["2001-04-25",56.0,63.7,56.0,61.67,24943.0],["2001-04-26",61.95,64.4,59.5,59.78,13971.0],["2001-04-27",59.99,61.25,58.1,61.25,9829.0],["2001-04-30",61.67,64.05,61.53,63.0,24686.0],["2001-05-01",63.7,67.55,63.56,65.45,17186.0],["2001-05-02",66.36,66.5,62.09,65.45,19000.0],["2001-05-03",63.07,66.01,62.3,65.52,33200.0],["2001-05-04",64.05,66.22,62.3,64.05,116400.0],["2001-05-07",64.4,72.24,64.33,70.42,84500.0],["2001-05-08",71.61,71.61,65.8,66.57,54600.0],["2001-05-09",65.8,65.94,62.3,62.65,12729.0],["2001-05-10",62.93,64.82,62.65,64.05,38343.0],["2001-05-11",64.68,65.73,64.05,65.73,33286.0],["2001-05-14",64.89,66.99,63.7,64.75,11486.0],["2001-05-15",64.12,65.1,62.93,63.0,78157.0],["2001-05-16",63.21,66.99,62.65,66.08,37271.0],["2001-05-17",66.99,69.37,64.75,66.64,35357.0],["2001-05-18",66.99,73.43,65.8,68.95,109086.0],["2001-05-21",72.24,73.78,70.77,72.45,78300.0],["2001-05-22",75.95,76.02,72.8,73.5,33286.0],["2001-05-23",74.48,77.7,71.47,72.1,44157.0],["2001-05-24",75.6,75.6,71.75,72.73,32571.0],["2001-05-25",71.82,84.42,71.75,77.84,111314.0],["2001-05-29",84.63,84.63,71.75,73.85,80871.0],["2001-05-30",73.15,74.13,67.2,68.88,22586.0],["2001-05-31",68.81,71.26,68.25,70.0,31357.0],["2001-06-01",70.21,70.7,65.66,66.22,58714.0],["2001-06-04",68.88,70.7,68.39,70.35,67429.0],["2001-06-05",70.56,75.95,70.35,75.95,81300.0],["2001-06-06",78.96,78.96,72.24,76.16,27586.0],["2001-06-07",72.94,76.58,72.94,75.95,27457.0],["2001-06-08",76.44,89.25,75.32,81.62,58200.0],["2001-06-11",81.83,84.35,79.87,80.57,52543.0],["2001-06-12",78.82,78.82,70.07,73.57,44057.0],["2001-06-13",73.92,76.65,73.85,75.95,39843.0],["2001-06-14",76.3,76.72,71.75,73.43,24929.0],["2001-06-15",74.13,74.9,69.3,69.86,27186.0],["2001-06-18",68.74,73.36,68.74,70.21,37700.0],["2001-06-19",70.7,73.5,68.74,70.14,15286.0],["2001-06-20",70.14,72.1,65.24,72.1,75957.0],["2001-06-21",70.7,72.8,70.35,72.1,24900.0],["2001-06-22",72.45,73.5,70.14,71.96,29514.0],["2001-06-25",72.45,74.2,72.1,72.87,40514.0],["2001-06-26",74.48,76.51,72.45,72.8,68900.0],["2001-06-27",72.87,74.55,70.07,71.68,63929.0],["2001-06-28",75.53,77.0,71.4,73.5,53357.0],["2001-06-29",74.55,92.75,73.15,87.5,187271.0],["2001-07-02",85.68,89.53,82.25,89.25,47843.0],["2001-07-03",89.18,89.6,85.75,88.9,25543.0],["2001-07-05",86.87,88.9,82.25,86.1,32986.0],["2001-07-06",86.94,87.01,77.7,78.19,16114.0],["2001-07-09",78.4,86.59,78.33,84.07,20614.0],["2001-07-10",85.4,85.4,79.45,79.59,15586.0],["2001-07-11",79.1,79.45,73.99,76.51,70043.0],["2001-07-12",77.21,82.46,75.95,81.76,99371.0],["2001-07-13",82.25,84.56,81.2,81.9,13014.0],["2001-07-16",83.86,83.86,73.5,75.6,34729.0],["2001-07-17",75.74,78.05,73.15,77.07,22871.0],["2001-07-18",77.7,77.7,75.39,76.09,13886.0],["2001-07-19",76.09,77.7,75.95,77.0,13743.0],["2001-07-20",77.07,77.7,71.75,73.85,13529.0],["2001-07-23",76.09,79.1,72.8,77.0,15086.0],["2001-07-24",77.0,77.14,71.4,71.47,15314.0],["2001-07-25",74.9,74.9,68.25,70.35,27671.0],["2001-07-26",73.85,79.38,71.47,79.38,20229.0],["2001-07-27",79.38,79.45,70.0,70.56,20943.0],["2001-07-30",69.44,70.56,68.46,69.65,17657.0],["2001-07-31",68.6,70.42,63.56,64.33,56600.0],["2001-08-01",66.43,66.43,59.43,63.07,42429.0],["2001-08-02",63.63,63.63,59.15,63.0,50457.0],["2001-08-03",62.93,62.93,59.15,62.23,36014.0],["2001-08-06",62.23,63.35,61.6,62.72,25643.0],["2001-08-07",62.72,64.4,62.3,62.93,62500.0],["2001-08-08",64.05,64.54,58.24,60.9,55186.0],["2001-08-09",59.85,61.25,57.12,59.85,23829.0],["2001-08-10",59.92,60.9,56.7,60.55,8600.0],["2001-08-13",60.2,63.49,58.8,63.21,21314.0],["2001-08-14",65.17,66.85,63.21,65.31,22457.0],["2001-08-15",66.08,67.9,64.05,67.9,11100.0],["2001-08-16",67.13,68.25,60.97,65.73,10700.0],["2001-08-17",65.66,65.66,59.15,61.6,9486.0],["2001-08-20",61.46,63.35,57.75,62.3,15571.0],["2001-08-21",63.7,64.75,62.37,63.63,14343.0],["2001-08-22",63.77,63.77,61.25,63.28,13129.0],["2001-08-23",63.91,66.5,63.07,65.03,17029.0],["2001-08-24",65.8,66.5,63.7,65.8,10400.0],["2001-08-27",66.15,66.36,62.3,65.45,11586.0],["2001-08-28",65.8,66.15,62.3,65.59,20571.0],["2001-08-29",65.8,68.04,64.4,64.4,13400.0],["2001-08-30",64.4,65.45,62.93,64.89,24014.0],["2001-08-31",65.45,65.45,62.79,64.05,14571.0],["2001-09-04",64.33,64.33,58.1,60.13,50386.0],["2001-09-05",59.5,60.9,56.7,59.71,9014.0],["2001-09-06",58.87,59.71,51.1,52.71,26543.0],["2001-09-07",52.43,53.69,49.0,50.4,33100.0],["2001-09-10",51.03,55.3,50.12,51.87,55900.0],["2001-09-17",48.02,50.75,46.9,49.35,41257.0],["2001-09-18",49.84,50.33,46.48,48.02,49743.0],["2001-09-19",48.86,48.86,42.0,43.4,86886.0],["2001-09-20",43.75,44.03,42.0,42.56,54243.0],["2001-09-21",42.14,42.7,38.15,41.09,34714.0],["2001-09-24",43.05,45.29,41.65,42.0,41100.0],["2001-09-25",43.75,43.75,42.0,43.61,19671.0],["2001-09-26",44.1,46.9,42.14,44.1,14314.0],["2001-09-27",44.45,49.0,42.0,49.0,25100.0],["2001-09-28",49.07,53.2,46.55,53.2,21357.0],["2001-10-01",54.6,58.1,51.45,53.34,29157.0],["2001-10-02",53.2,53.62,50.05,51.1,28829.0],["2001-10-03",49.42,57.47,48.72,56.77,25429.0],["2001-10-04",57.4,57.75,53.2,53.2,25514.0],["2001-10-05",53.27,58.17,52.43,57.33,17729.0],["2001-10-08",56.49,56.7,50.75,53.2,20186.0],["2001-10-09",53.9,53.9,50.05,50.75,10086.0],["2001-10-10",54.88,56.35,51.45,55.93,21586.0],["2001-10-11",57.12,66.29,57.05,63.35,57857.0],["2001-10-12",64.68,66.5,61.95,65.38,30629.0],["2001-10-15",67.2,67.41,63.0,66.36,28829.0],["2001-10-16",66.36,66.64,62.65,63.35,27300.0],["2001-10-17",63.35,64.75,61.6,64.05,35586.0],["2001-10-18",64.12,64.75,62.02,63.98,16086.0],["2001-10-19",63.07,64.05,63.0,63.42,24600.0],["2001-10-22",64.96,65.1,63.35,64.4,29843.0],["2001-10-23",65.45,66.5,63.7,64.89,10129.0],["2001-10-24",64.75,69.93,64.75,67.9,25657.0],["2001-10-25",66.5,69.3,64.05,67.55,24686.0],["2001-10-26",65.73,70.0,64.75,66.5,17186.0],["2001-10-29",66.5,72.45,63.7,70.0,33529.0],["2001-10-30",70.0,70.0,66.22,68.39,14957.0],["2001-10-31",68.11,70.42,67.55,68.88,16971.0],["2001-11-01",67.27,70.98,66.99,69.65,21714.0],["2001-11-02",67.9,71.75,66.85,70.49,19029.0],["2001-11-05",70.98,76.3,70.0,70.77,64286.0],["2001-11-06",71.47,71.75,64.47,65.94,64086.0],["2001-11-07",68.6,70.0,65.8,69.65,21486.0],["2001-11-08",70.0,70.0,61.95,63.56,19986.0],["2001-11-09",63.56,64.05,59.15,59.36,34486.0],["2001-11-12",60.34,61.6,57.75,61.6,14443.0],["2001-11-13",62.93,65.38,62.72,65.38,7714.0],["2001-11-14",65.73,66.01,63.0,63.0,7986.0],["2001-11-15",63.14,67.2,63.14,64.05,8871.0],["2001-11-16",65.45,66.92,63.42,64.75,4357.0],["2001-11-19",63.91,64.75,63.0,64.68,4671.0],["2001-11-20",64.75,64.75,62.72,62.79,8900.0],["2001-11-21",62.65,64.33,61.6,63.84,7357.0],["2001-11-23",64.26,64.26,63.0,64.12,2543.0],["2001-11-26",64.12,65.1,63.0,64.75,21643.0],["2001-11-27",64.75,69.65,64.05,68.95,38171.0],["2001-11-28",67.27,70.84,66.92,70.35,39057.0],["2001-11-29",70.28,71.75,69.79,70.98,30071.0],["2001-11-30",71.05,71.68,69.65,70.35,23329.0],["2001-12-03",70.35,70.35,66.57,66.64,26586.0],["2001-12-04",70.35,71.05,68.6,70.0,44600.0],["2001-12-05",70.35,80.36,70.0,78.12,106243.0],["2001-12-06",76.3,84.98,75.95,82.11,36629.0],["2001-12-07",82.18,84.35,77.0,77.91,45700.0],["2001-12-10",78.33,83.65,77.7,82.53,39900.0],["2001-12-11",82.46,83.3,79.24,79.8,14471.0],["2001-12-12",80.22,83.37,77.7,78.12,9386.0],["2001-12-13",78.4,79.87,75.95,77.56,38457.0],["2001-12-14",78.47,80.36,75.6,78.33,7686.0],["2001-12-17",77.7,80.15,77.7,79.66,16943.0],["2001-12-18",79.31,80.85,77.42,80.78,25014.0],["2001-12-19",80.5,81.55,78.75,79.1,17257.0],["2001-12-20",79.1,80.43,75.25,75.6,14557.0],["2001-12-21",76.93,77.35,74.62,74.62,32343.0],["2001-12-24",73.5,76.58,73.43,74.2,6786.0],["2001-12-26",73.85,77.98,73.15,76.86,19614.0],["2001-12-27",72.87,79.8,72.87,79.1,29914.0],["2001-12-28",80.78,84.0,80.5,83.3,49314.0],["2001-12-31",83.65,83.93,80.5,80.78,11686.0],["2002-01-02",79.8,82.11,77.0,78.26,72357.0],["2002-01-03",78.61,80.22,77.0,79.45,49929.0],["2002-01-04",79.52,85.68,79.52,84.28,51186.0],["2002-01-07",88.48,91.0,78.75,81.2,42614.0],["2002-01-08",80.99,82.53,77.42,79.1,24943.0],["2002-01-09",79.31,80.92,77.91,79.1,60286.0],["2002-01-10",78.75,79.03,77.28,78.19,5743.0],["2002-01-11",78.4,78.75,77.0,78.47,52457.0],["2002-01-14",77.35,82.88,76.58,82.18,33600.0],["2002-01-15",79.8,83.3,77.49,80.57,42143.0],["2002-01-16",80.5,81.2,77.91,79.8,26586.0],["2002-01-17",80.08,81.2,79.45,80.15,14829.0],["2002-01-18",79.8,81.41,75.81,76.09,15857.0],["2002-01-22",77.0,77.0,68.25,71.19,13471.0],["2002-01-23",71.12,73.22,66.99,72.66,27229.0],["2002-01-24",72.24,75.04,71.19,74.34,6443.0],["2002-01-25",72.1,75.95,71.75,73.57,17000.0],["2002-01-28",73.99,77.14,72.52,75.46,8886.0],["2002-01-29",73.5,76.79,72.31,74.2,31757.0],["2002-01-30",74.27,75.53,71.96,75.46,10829.0],["2002-01-31",74.41,81.55,72.94,80.15,26871.0],["2002-02-01",78.05,79.1,76.37,77.7,13014.0],["2002-02-04",77.07,77.63,71.75,71.75,13043.0],["2002-02-05",71.19,73.71,68.95,70.63,26029.0],["2002-02-06",70.77,70.77,66.29,67.2,26629.0],["2002-02-07",66.22,66.78,58.1,60.55,63443.0],["2002-02-08",61.32,65.45,60.97,65.1,24314.0],["2002-02-11",64.4,64.96,63.0,64.19,7986.0],["2002-02-12",64.26,66.5,64.19,64.96,14429.0],["2002-02-13",64.75,68.81,64.75,65.1,13871.0],["2002-02-14",67.13,67.13,64.61,65.52,14514.0],["2002-02-15",65.1,66.5,64.75,65.66,7886.0],["2002-02-19",65.1,65.45,61.67,62.86,26557.0],["2002-02-20",62.86,63.0,61.32,62.23,22529.0],["2002-02-21",62.37,63.35,56.0,56.7,31457.0],["2002-02-22",57.05,57.05,55.58,55.86,36629.0],["2002-02-25",56.0,59.08,55.93,56.0,35900.0],["2002-02-26",55.93,58.03,55.93,56.7,28986.0],["2002-02-27",56.42,61.25,56.42,59.29,19371.0],["2002-02-28",59.92,60.2,58.1,58.17,19529.0],["2002-03-01",58.45,59.85,56.98,58.38,6871.0],["2002-03-04",58.31,59.5,57.05,58.45,18386.0],["2002-03-05",59.22,59.36,55.65,56.0,43500.0],["2002-03-06",56.0,59.92,55.79,58.45,31114.0],["2002-03-07",58.66,62.3,58.66,60.06,45900.0],["2002-03-08",63.0,65.1,57.75,59.15,48043.0],["2002-03-11",59.22,62.58,59.22,61.04,18886.0],["2002-03-12",60.62,60.62,59.15,59.85,24143.0],["2002-03-13",60.2,60.2,56.0,57.75,67014.0],["2002-03-14",57.82,60.9,57.82,59.08,31114.0],["2002-03-15",59.22,60.27,58.17,59.5,13700.0],["2002-03-18",59.71,61.53,59.22,60.48,39486.0],["2002-03-19",60.2,62.72,60.2,62.44,29886.0],["2002-03-20",63.0,64.4,61.67,61.67,25743.0],["2002-03-21",62.65,63.56,60.27,61.67,30229.0],["2002-03-22",61.6,62.65,60.9,62.3,20429.0],["2002-03-25",62.79,64.05,61.6,62.65,9929.0],["2002-03-26",62.37,63.91,61.04,63.91,12400.0],["2002-03-27",63.07,63.7,62.37,63.0,19943.0],["2002-03-28",62.79,66.64,59.78,66.15,45457.0],["2002-04-01",63.21,63.7,62.09,62.51,10100.0],["2002-04-02",60.69,63.42,60.69,63.0,9286.0],["2002-04-03",63.63,63.63,61.88,63.0,73700.0],["2002-04-04",62.58,63.07,60.55,61.88,18729.0],["2002-04-05",61.6,62.02,57.75,59.01,27271.0],["2002-04-08",59.08,59.5,57.75,59.5,13514.0],["2002-04-09",59.22,59.5,52.85,58.1,23957.0],["2002-04-10",57.82,58.03,55.44,57.61,16157.0],["2002-04-11",58.24,58.38,56.28,57.12,22943.0],["2002-04-12",57.75,58.8,57.05,58.8,17157.0],["2002-04-15",58.73,58.8,55.72,56.91,4229.0],["2002-04-16",57.96,57.96,55.72,56.21,22943.0],["2002-04-17",57.4,57.47,56.07,56.63,17129.0],["2002-04-18",57.12,58.38,56.49,58.1,4629.0],["2002-04-19",58.66,58.66,56.56,56.63,8057.0],["2002-04-22",58.31,58.31,56.0,56.21,6600.0],["2002-04-23",57.75,58.38,55.65,57.4,8886.0],["2002-04-24",57.19,58.24,55.93,56.35,7186.0],["2002-04-25",56.0,56.07,53.62,55.09,15600.0],["2002-04-26",55.93,57.33,53.41,53.41,6586.0],["2002-04-29",53.55,54.67,52.22,53.69,6671.0],["2002-04-30",53.76,56.0,52.15,56.0,19114.0],["2002-05-01",55.93,57.05,55.09,56.84,85471.0],["2002-05-02",56.84,56.91,55.3,55.93,16629.0],["2002-05-03",55.93,56.0,53.97,54.67,6829.0],["2002-05-06",54.32,55.3,51.66,51.8,6371.0],["2002-05-07",51.59,53.76,49.7,49.7,20500.0],["2002-05-08",51.03,53.2,49.77,51.8,14843.0],["2002-05-09",51.45,56.0,50.05,51.31,47371.0],["2002-05-10",51.31,51.31,45.92,48.93,43186.0],["2002-05-13",48.93,49.49,48.93,49.0,26471.0],["2002-05-14",48.93,50.96,48.65,48.65,22757.0],["2002-05-15",49.0,50.33,48.72,49.49,19771.0],["2002-05-16",50.05,51.1,48.44,49.63,24757.0],["2002-05-17",49.7,50.82,49.14,50.61,13814.0],["2002-05-20",50.47,50.75,49.07,49.49,17529.0],["2002-05-21",49.35,50.33,47.6,48.51,28371.0],["2002-05-22",48.93,49.42,47.25,48.3,20686.0],["2002-05-23",47.95,48.65,44.59,47.18,30600.0],["2002-05-24",47.53,48.86,45.71,45.71,9143.0],["2002-05-28",45.85,46.48,44.8,45.5,12243.0],["2002-05-29",45.57,46.2,42.07,44.17,11586.0],["2002-05-30",44.94,44.94,42.0,43.75,15357.0],["2002-05-31",43.68,43.75,42.35,42.56,9814.0],["2002-06-03",42.49,42.7,40.88,42.07,18271.0],["2002-06-04",41.72,42.14,40.74,42.14,46557.0],["2002-06-05",42.21,42.35,41.23,41.72,14100.0],["2002-06-06",41.65,42.14,36.05,36.05,44514.0],["2002-06-07",35.84,36.96,35.56,36.75,30257.0],["2002-06-10",38.5,40.6,37.45,38.5,24057.0],["2002-06-11",38.43,39.9,38.43,38.57,15671.0],["2002-06-12",38.43,38.92,37.17,38.43,23329.0],["2002-06-13",38.43,39.48,36.33,36.54,22329.0],["2002-06-14",36.47,39.13,35.7,38.71,13457.0],["2002-06-17",39.62,40.18,38.43,38.43,18757.0],["2002-06-18",39.9,39.9,35.91,35.91,27757.0],["2002-06-19",35.7,37.73,34.93,35.0,33114.0],["2002-06-20",35.7,35.84,32.48,34.23,20143.0],["2002-06-21",35.0,36.12,30.17,32.2,60686.0],["2002-06-24",32.2,33.53,30.17,33.53,45343.0],["2002-06-25",33.25,35.21,30.73,32.2,62557.0],["2002-06-26",31.43,31.99,30.66,31.92,23271.0],["2002-06-27",32.13,32.9,31.29,32.2,25414.0],["2002-06-28",32.2,34.51,28.84,28.84,154414.0],["2002-07-01",30.38,31.5,25.34,27.51,57829.0],["2002-07-02",27.58,28.49,24.99,27.3,60400.0],["2002-07-03",27.16,27.65,24.15,24.57,52629.0],["2002-07-05",24.71,27.58,24.71,26.25,7500.0],["2002-07-08",26.53,27.72,25.9,26.6,31100.0],["2002-07-09",26.39,28.21,25.9,28.0,21514.0],["2002-07-10",28.0,28.42,26.67,28.35,16971.0],["2002-07-11",28.42,37.24,28.07,36.05,42557.0],["2002-07-12",35.98,38.64,34.79,38.64,40429.0],["2002-07-15",38.64,41.02,37.31,41.02,35757.0],["2002-07-16",41.02,42.7,40.25,42.0,41200.0],["2002-07-17",41.72,43.75,41.37,42.0,37429.0],["2002-07-18",42.28,42.28,38.85,39.9,19100.0],["2002-07-19",38.57,39.69,36.4,39.2,16129.0],["2002-07-22",39.2,40.6,36.89,39.97,24871.0],["2002-07-23",40.95,41.3,36.68,37.03,24586.0],["2002-07-24",36.68,43.4,35.14,43.26,22943.0],["2002-07-25",41.51,43.05,39.06,41.65,13829.0],["2002-07-26",40.25,42.35,39.97,41.23,10486.0],["2002-07-29",42.91,43.47,41.3,43.26,9757.0],["2002-07-30",41.93,42.7,38.5,41.58,29400.0],["2002-07-31",40.81,45.08,38.15,42.56,21100.0],["2002-08-01",42.42,44.03,41.3,41.37,9857.0],["2002-08-02",41.44,42.0,39.34,39.41,11800.0],["2002-08-05",39.48,41.51,35.07,35.07,7843.0],["2002-08-06",35.7,40.25,35.0,40.25,13314.0],["2002-08-07",37.73,39.48,35.42,38.85,13329.0],["2002-08-08",38.5,38.57,35.0,36.75,14171.0],["2002-08-09",37.03,38.5,35.7,35.7,14057.0],["2002-08-12",35.7,37.73,35.14,36.12,11571.0],["2002-08-13",36.26,37.8,35.42,35.42,13986.0],["2002-08-14",35.49,40.6,35.42,40.6,15943.0],["2002-08-15",40.95,42.0,39.97,41.3,20343.0],["2002-08-16",41.23,42.0,38.57,38.85,26800.0],["2002-08-19",41.09,41.09,34.93,35.56,24614.0],["2002-08-20",35.35,38.08,33.25,33.39,34886.0],["2002-08-21",34.93,35.84,32.97,35.21,23229.0],["2002-08-22",35.28,36.05,34.51,35.7,29357.0],["2002-08-23",35.7,36.89,35.0,35.7,26386.0],["2002-08-26",35.7,36.75,35.28,36.4,11357.0],["2002-08-27",36.47,37.1,35.7,35.7,7614.0],["2002-08-28",35.7,36.33,34.3,34.3,8429.0],["2002-08-29",35.0,36.61,35.0,36.19,8771.0],["2002-08-30",36.19,39.55,35.98,36.54,23029.0],["2002-09-03",36.4,36.61,34.3,34.79,15171.0],["2002-09-04",34.65,37.1,34.3,34.3,13357.0],["2002-09-05",34.3,36.75,34.3,34.58,5229.0],["2002-09-06",35.0,36.33,34.3,36.33,5757.0],["2002-09-09",35.91,35.91,34.3,34.65,7129.0],["2002-09-10",35.0,35.07,34.3,35.0,6757.0],["2002-09-11",34.51,35.91,33.6,34.3,5014.0],["2002-09-12",35.63,35.63,33.25,34.3,9129.0],["2002-09-13",34.3,35.0,33.6,34.93,6957.0],["2002-09-16",34.86,34.93,33.95,34.44,2114.0],["2002-09-17",35.0,35.63,33.6,34.3,8214.0],["2002-09-18",33.95,35.63,33.95,35.07,4700.0],["2002-09-19",34.44,36.05,34.3,34.44,11614.0],["2002-09-20",33.53,34.02,29.05,29.05,28686.0],["2002-09-23",29.89,31.36,29.05,29.12,10186.0],["2002-09-24",29.05,30.52,28.14,28.84,9914.0],["2002-09-25",28.0,31.85,28.0,31.22,8886.0],["2002-09-26",31.78,33.6,28.7,31.85,9157.0],["2002-09-27",30.45,32.83,28.14,28.49,4771.0],["2002-09-30",28.77,30.38,27.86,28.07,7543.0],["2002-10-01",28.7,28.7,26.67,27.65,14671.0],["2002-10-02",27.23,27.65,23.17,24.22,34586.0],["2002-10-03",24.99,25.06,23.17,23.94,19529.0],["2002-10-04",24.5,24.71,22.54,23.45,20600.0],["2002-10-07",23.45,24.71,20.79,24.36,18086.0],["2002-10-08",23.52,28.49,23.45,28.49,17100.0],["2002-10-09",28.42,28.49,25.9,27.93,11543.0],["2002-10-10",27.3,29.05,26.6,29.05,12443.0],["2002-10-11",28.84,29.12,27.02,28.0,10314.0],["2002-10-14",28.0,29.33,27.72,28.49,10029.0],["2002-10-15",28.49,34.37,28.35,34.37,27500.0],["2002-10-16",33.46,33.6,29.96,31.15,7157.0],["2002-10-17",31.5,33.46,31.5,31.92,3371.0],["2002-10-18",33.18,33.18,29.96,32.69,27000.0],["2002-10-21",33.25,33.39,29.89,31.5,5986.0],["2002-10-22",31.5,31.85,30.8,31.5,8000.0],["2002-10-23",31.5,32.13,29.89,32.13,5557.0],["2002-10-24",32.2,32.55,31.01,31.57,6243.0],["2002-10-25",31.85,32.34,31.5,31.71,3200.0],["2002-10-28",31.64,33.18,31.64,31.85,9486.0],["2002-10-29",31.92,34.65,31.85,34.3,5943.0],["2002-10-30",34.3,37.1,33.74,36.75,14586.0],["2002-10-31",35.0,35.7,32.2,32.27,9371.0],["2002-11-01",32.2,34.23,30.45,33.81,10357.0],["2002-11-04",34.23,34.72,32.13,33.67,13571.0],["2002-11-05",32.9,33.6,31.71,32.97,6771.0],["2002-11-06",32.9,33.25,30.87,31.85,9100.0],["2002-11-07",31.5,31.57,27.02,28.42,31571.0],["2002-11-08",28.49,28.7,26.6,27.86,20443.0],["2002-11-11",27.51,27.51,26.53,26.53,3143.0],["2002-11-12",26.46,30.45,25.55,30.31,73843.0],["2002-11-13",30.38,30.45,29.05,29.05,16243.0],["2002-11-14",29.05,29.75,27.51,29.75,48700.0],["2002-11-15",29.89,29.89,29.4,29.4,14514.0],["2002-11-18",29.4,29.82,28.7,29.26,10857.0],["2002-11-19",29.26,29.33,24.99,25.13,14300.0],["2002-11-20",28.35,28.42,27.23,28.0,28786.0],["2002-11-21",28.0,29.4,27.93,29.05,47614.0],["2002-11-22",28.7,28.7,28.0,28.28,18357.0],["2002-11-25",28.28,30.1,27.65,29.68,21714.0],["2002-11-26",29.33,31.08,26.81,29.05,26400.0],["2002-11-27",28.91,29.05,28.0,28.28,18700.0],["2002-11-29",28.84,28.84,27.65,27.93,7914.0],["2002-12-02",27.93,28.77,25.06,25.69,11471.0],["2002-12-03",25.76,28.0,25.2,26.6,8471.0],["2002-12-04",26.32,27.65,25.62,25.83,3700.0],["2002-12-05",26.6,26.88,25.62,25.69,4086.0],["2002-12-06",25.55,26.46,25.2,25.27,1629.0],["2002-12-09",25.2,27.44,24.64,24.64,6686.0],["2002-12-10",25.83,27.3,25.55,26.46,7886.0],["2002-12-11",26.25,28.0,25.9,27.3,9300.0],["2002-12-12",27.09,27.3,25.2,26.11,10571.0],["2002-12-13",26.04,26.18,24.64,25.2,4900.0],["2002-12-16",25.2,26.95,24.22,26.6,17186.0],["2002-12-17",25.83,27.16,24.85,26.95,23157.0],["2002-12-18",27.37,29.96,26.6,28.21,37500.0],["2002-12-19",29.4,29.4,27.65,29.26,22771.0],["2002-12-20",28.7,32.2,28.0,32.13,27700.0],["2002-12-23",32.2,33.11,30.66,33.11,18114.0],["2002-12-24",33.25,33.39,32.34,33.04,3200.0],["2002-12-26",33.04,34.3,31.99,32.9,16529.0],["2002-12-27",32.41,33.67,32.41,32.9,15171.0],["2002-12-30",32.83,34.93,32.13,34.44,15400.0],["2002-12-31",35.0,36.75,32.55,33.11,15457.0],["2003-01-02",34.02,36.05,33.04,36.05,9500.0],["2003-01-03",35.98,36.12,33.11,33.32,28171.0],["2003-01-06",33.11,33.95,32.83,33.6,13500.0],["2003-01-07",33.53,34.16,32.2,33.88,6314.0],["2003-01-08",33.25,35.07,32.55,35.0,15114.0],["2003-01-09",35.0,35.77,34.72,34.93,5800.0],["2003-01-10",35.14,35.63,33.95,34.65,8557.0],["2003-01-13",35.0,36.54,34.72,36.54,11243.0],["2003-01-14",36.54,37.03,35.77,36.12,19000.0],["2003-01-15",36.75,36.75,31.85,33.46,26914.0],["2003-01-16",33.25,36.26,33.25,35.42,9357.0],["2003-01-17",35.35,35.77,34.37,35.0,11271.0],["2003-01-21",35.07,36.33,34.65,35.21,18743.0],["2003-01-22",35.14,35.42,34.51,34.72,4529.0],["2003-01-23",34.79,35.35,33.6,34.58,2814.0],["2003-01-24",34.86,35.35,32.13,32.34,6971.0],["2003-01-27",32.13,33.67,31.85,32.2,10629.0],["2003-01-28",32.9,35.07,32.27,32.48,9529.0],["2003-01-29",32.9,33.81,31.36,31.5,16114.0],["2003-01-30",31.36,31.5,30.24,30.94,18057.0],["2003-01-31",31.22,31.29,30.59,30.94,12743.0],["2003-02-03",30.94,31.85,30.87,31.29,5086.0],["2003-02-04",31.22,31.29,30.87,31.08,27243.0],["2003-02-05",31.15,31.22,30.73,30.87,5057.0],["2003-02-06",30.87,31.64,30.87,30.87,3000.0],["2003-02-07",30.94,31.5,30.1,30.17,8000.0],["2003-02-10",30.17,30.38,27.58,28.28,7757.0],["2003-02-11",28.35,28.49,27.79,27.93,10900.0],["2003-02-12",27.93,28.21,27.37,27.72,4886.0],["2003-02-13",27.79,27.86,27.3,27.3,10386.0],["2003-02-14",27.44,27.93,27.37,27.51,8900.0],["2003-02-18",27.3,28.35,27.3,28.0,22343.0],["2003-02-19",28.0,28.49,27.3,27.72,11743.0],["2003-02-20",27.79,28.28,27.51,27.86,5800.0],["2003-02-21",28.0,28.84,27.86,28.42,9214.0],["2003-02-24",28.7,28.7,27.3,27.51,5814.0],["2003-02-25",27.37,27.93,27.3,27.37,9100.0],["2003-02-26",27.37,27.65,27.3,27.58,5657.0],["2003-02-27",27.3,27.58,27.3,27.37,5000.0],["2003-02-28",27.51,27.51,25.2,26.95,11314.0],["2003-03-03",27.51,27.65,26.25,27.51,6700.0],["2003-03-04",27.37,27.65,27.02,27.23,3671.0],["2003-03-05",27.44,28.0,27.02,27.3,5629.0],["2003-03-06",27.16,27.16,24.36,24.71,14986.0],["2003-03-07",24.78,25.13,24.01,24.43,12443.0],["2003-03-10",24.43,24.71,22.68,23.38,7114.0],["2003-03-11",23.45,23.45,21.0,22.12,19157.0],["2003-03-12",22.05,24.29,21.7,24.29,18200.0],["2003-03-13",24.15,25.41,24.15,25.27,6457.0],["2003-03-14",25.34,25.97,24.64,24.78,5614.0],["2003-03-17",24.71,26.81,23.66,26.11,14014.0],["2003-03-18",25.69,26.6,25.55,26.6,5643.0],["2003-03-19",26.67,27.65,25.83,25.97,20729.0],["2003-03-20",25.83,27.93,25.69,27.3,6871.0],["2003-03-21",26.39,27.72,26.25,27.65,17614.0],["2003-03-24",27.02,29.4,26.67,28.63,9571.0],["2003-03-25",28.49,33.46,28.49,33.04,9843.0],["2003-03-26",32.62,32.9,29.75,31.5,28871.0],["2003-03-27",31.08,32.9,29.61,32.83,12243.0],["2003-03-28",32.27,32.41,28.63,28.91,12071.0],["2003-03-31",28.84,28.91,27.23,27.93,7886.0],["2003-04-01",27.86,29.96,27.86,29.75,18786.0],["2003-04-02",29.82,31.99,29.75,31.5,16300.0],["2003-04-03",31.36,32.2,31.01,31.57,8957.0],["2003-04-04",31.57,32.76,31.15,31.5,10843.0],["2003-04-07",32.2,36.05,31.92,35.0,28900.0],["2003-04-08",34.37,35.7,33.6,35.0,4843.0],["2003-04-09",35.0,37.03,34.16,34.93,9343.0],["2003-04-10",34.16,35.35,33.88,34.58,4914.0],["2003-04-11",34.65,35.0,34.16,35.0,3029.0],["2003-04-14",34.72,35.0,34.3,34.93,2471.0],["2003-04-15",34.79,34.79,32.62,34.37,6300.0],["2003-04-16",34.3,34.3,31.5,31.5,14714.0],["2003-04-17",32.34,33.11,28.63,29.12,21629.0],["2003-04-21",28.98,29.75,28.63,28.91,6743.0],["2003-04-22",28.7,29.54,28.21,28.35,8500.0],["2003-04-23",28.49,29.75,28.07,29.4,10686.0],["2003-04-24",29.33,29.96,28.63,29.33,19671.0],["2003-04-25",29.26,33.25,29.12,32.27,25214.0],["2003-04-28",32.48,35.0,32.27,34.51,16943.0],["2003-04-29",34.51,35.0,33.81,33.81,13686.0],["2003-04-30",34.16,35.28,33.74,35.0,21043.0],["2003-05-01",34.09,34.72,29.68,34.44,17271.0],["2003-05-02",34.09,39.55,33.74,38.43,80414.0],["2003-05-05",41.3,41.3,36.4,37.1,55571.0],["2003-05-06",37.45,37.45,34.65,35.07,32414.0],["2003-05-07",35.28,35.35,34.44,34.86,7743.0],["2003-05-08",35.28,35.28,34.51,35.07,7757.0],["2003-05-09",35.35,35.35,34.44,34.86,18029.0],["2003-05-12",35.0,35.0,34.3,34.79,9043.0],["2003-05-13",34.79,35.0,34.65,35.0,13057.0],["2003-05-14",35.0,35.35,33.81,34.23,26643.0],["2003-05-15",34.23,35.35,34.16,34.93,33314.0],["2003-05-16",33.74,35.0,33.6,33.6,14371.0],["2003-05-19",33.53,35.35,31.5,31.71,36400.0],["2003-05-20",31.5,34.3,30.8,32.9,15114.0],["2003-05-21",32.9,33.81,31.57,33.53,21157.0],["2003-05-22",33.95,34.65,32.06,34.3,45829.0],["2003-05-23",34.3,35.7,33.88,34.3,21643.0],["2003-05-27",33.95,35.28,33.11,34.02,29714.0],["2003-05-28",34.3,36.75,33.04,36.54,38843.0],["2003-05-29",36.82,38.36,36.19,38.36,19600.0],["2003-05-30",38.36,40.25,37.59,39.9,27829.0],["2003-06-02",39.83,41.79,36.75,37.66,26857.0],["2003-06-03",38.85,40.46,36.75,38.64,13529.0],["2003-06-04",39.34,42.49,38.22,42.0,18057.0],["2003-06-05",42.35,45.85,41.65,42.98,19600.0],["2003-06-06",43.89,49.0,42.84,45.08,41643.0],["2003-06-09",45.15,46.55,43.05,43.4,12857.0],["2003-06-10",45.22,46.83,41.09,42.0,22114.0],["2003-06-11",42.35,44.1,42.0,43.05,21257.0],["2003-06-12",43.47,45.08,42.35,43.33,37257.0],["2003-06-13",42.35,45.08,41.86,42.49,20786.0],["2003-06-16",42.49,46.2,42.07,44.52,14829.0],["2003-06-17",45.08,45.5,43.12,44.94,5414.0],["2003-06-18",46.69,46.69,43.19,44.03,14057.0],["2003-06-19",43.47,44.8,42.7,44.1,20314.0],["2003-06-20",43.4,45.92,43.4,44.45,8143.0],["2003-06-23",45.29,45.29,41.65,42.28,17071.0],["2003-06-24",42.7,43.54,41.65,42.56,7857.0],["2003-06-25",42.0,44.31,40.53,42.28,11614.0],["2003-06-26",43.47,45.15,42.0,45.15,20429.0],["2003-06-27",43.75,47.04,43.75,45.85,20757.0],["2003-06-30",45.5,49.0,45.15,46.2,35543.0],["2003-07-01",45.85,52.15,44.87,49.14,33871.0],["2003-07-02",49.77,50.82,46.69,46.9,24871.0],["2003-07-03",46.9,47.88,45.5,45.5,6486.0],["2003-07-07",45.92,48.44,45.5,47.95,19800.0],["2003-07-08",47.95,49.35,47.39,49.0,15257.0],["2003-07-09",48.65,49.0,48.09,48.93,11529.0],["2003-07-10",49.0,49.0,47.39,47.39,7257.0],["2003-07-11",47.25,51.1,47.25,49.0,16343.0],["2003-07-14",49.28,51.17,49.21,50.96,8957.0],["2003-07-15",50.75,51.1,47.67,49.0,9586.0],["2003-07-16",48.09,48.65,46.41,47.25,19586.0],["2003-07-17",48.3,49.28,45.01,45.36,17271.0],["2003-07-18",45.92,45.92,44.8,44.87,4957.0],["2003-07-21",44.73,45.15,42.7,43.61,12129.0],["2003-07-22",44.45,45.85,43.26,45.57,9357.0],["2003-07-23",45.5,45.5,37.66,38.5,157743.0],["2003-07-24",37.8,37.8,35.0,35.91,609071.0],["2003-07-25",35.91,38.64,35.91,38.01,260043.0],["2003-07-28",38.43,38.85,37.24,38.36,71686.0],["2003-07-29",38.15,39.06,36.75,37.52,57986.0],["2003-07-30",36.75,37.45,36.75,36.75,67000.0],["2003-07-31",37.45,37.66,36.75,36.89,61614.0],["2003-08-01",36.89,37.03,35.14,35.84,68014.0],["2003-08-04",35.84,36.05,34.02,34.44,59243.0],["2003-08-05",35.0,35.0,33.25,33.25,51557.0],["2003-08-06",33.25,33.32,29.68,31.5,44143.0],["2003-08-07",32.9,33.95,31.85,33.32,27786.0],["2003-08-08",34.02,35.84,32.97,35.0,33000.0],["2003-08-11",35.63,36.19,33.46,34.37,38414.0],["2003-08-12",34.93,35.63,33.74,35.63,14100.0],["2003-08-13",35.7,35.7,34.65,35.14,22243.0],["2003-08-14",35.7,35.84,34.72,35.7,15929.0],["2003-08-15",36.26,36.26,34.37,34.72,5743.0],["2003-08-18",35.63,35.63,34.72,35.35,20529.0],["2003-08-19",35.7,35.98,34.93,35.63,27743.0],["2003-08-20",35.7,36.4,35.0,36.05,19386.0],["2003-08-21",36.4,37.73,36.05,36.89,34086.0],["2003-08-22",36.82,37.45,35.14,36.75,27343.0],["2003-08-25",36.82,36.82,33.04,34.93,24186.0],["2003-08-26",34.93,36.75,33.88,36.61,27043.0],["2003-08-27",36.75,38.43,35.84,36.82,39686.0],["2003-08-28",37.66,38.36,36.75,37.8,31314.0],["2003-08-29",38.43,38.43,36.68,36.68,47757.0],["2003-09-02",36.82,37.31,35.49,36.05,40943.0],["2003-09-03",36.12,40.46,35.91,39.48,53071.0],["2003-09-04",39.69,40.25,37.24,38.78,54486.0],["2003-09-05",38.15,38.85,37.1,37.66,40600.0],["2003-09-08",37.8,42.0,37.73,42.0,62414.0],["2003-09-09",41.72,44.45,41.65,42.77,105571.0],["2003-09-10",43.05,43.05,40.6,42.0,39171.0],["2003-09-11",40.95,43.54,40.67,43.33,49243.0],["2003-09-12",41.58,43.05,41.3,42.7,26543.0],["2003-09-15",42.63,42.91,40.74,41.3,20414.0],["2003-09-16",41.23,41.44,39.27,40.25,52000.0],["2003-09-17",40.25,40.88,38.78,38.92,46300.0],["2003-09-18",38.29,39.97,38.08,39.48,49943.0],["2003-09-19",39.27,41.58,38.71,41.37,51543.0],["2003-09-22",41.09,41.58,39.55,40.25,36886.0],["2003-09-23",39.9,41.44,39.9,41.23,36286.0],["2003-09-24",41.3,41.3,38.57,39.06,53171.0],["2003-09-25",39.06,39.76,37.38,37.52,33643.0],["2003-09-26",37.52,39.2,36.75,36.75,31757.0],["2003-09-29",36.75,38.5,36.4,36.68,21086.0],["2003-09-30",37.31,37.31,35.14,36.12,40843.0],["2003-10-01",36.47,38.43,35.7,37.66,19543.0],["2003-10-02",37.8,39.2,37.8,38.78,17629.0],["2003-10-03",39.48,40.11,37.17,38.5,17757.0],["2003-10-06",39.27,39.34,37.73,38.92,11957.0],["2003-10-07",39.13,39.2,38.15,38.5,19571.0],["2003-10-08",38.43,38.78,38.15,38.15,8171.0],["2003-10-09",38.5,39.34,37.87,39.06,24371.0],["2003-10-10",39.13,39.13,37.31,38.29,10686.0],["2003-10-13",39.48,40.25,38.36,39.83,20086.0],["2003-10-14",40.32,41.23,40.18,41.02,24743.0],["2003-10-15",41.3,41.86,40.81,41.44,22971.0],["2003-10-16",40.88,42.28,40.04,40.74,28500.0],["2003-10-17",40.95,41.79,38.57,38.85,15414.0],["2003-10-20",38.5,40.88,37.45,40.74,19629.0],["2003-10-21",40.53,40.95,38.29,38.99,27386.0],["2003-10-22",39.2,39.2,36.47,36.47,24671.0],["2003-10-23",36.19,37.73,35.91,36.4,20943.0],["2003-10-24",36.33,38.22,36.33,37.17,20100.0],["2003-10-27",37.45,39.55,37.45,39.06,44043.0],["2003-10-28",39.13,39.76,38.43,39.55,26529.0],["2003-10-29",39.13,40.04,38.5,39.9,20314.0],["2003-10-30",39.83,40.74,38.5,39.83,17414.0],["2003-10-31",39.9,40.88,39.2,39.2,32771.0],["2003-11-03",39.97,40.88,38.64,38.64,24271.0],["2003-11-04",35.42,36.54,34.65,35.49,69300.0],["2003-11-05",35.14,36.4,35.14,36.05,45200.0],["2003-11-06",36.26,37.45,35.77,37.45,31329.0],["2003-11-07",37.52,38.08,36.89,37.52,17929.0],["2003-11-10",37.59,37.87,36.12,36.4,26571.0],["2003-11-11",36.96,36.96,35.77,35.77,20814.0],["2003-11-12",45.71,48.3,41.72,42.56,499557.0],["2003-11-13",43.33,43.33,40.46,41.02,117514.0],["2003-11-14",41.3,41.93,40.74,41.58,82843.0],["2003-11-17",42.07,43.33,38.64,38.78,87514.0],["2003-11-18",38.99,39.9,37.52,38.15,45914.0],["2003-11-19",37.87,38.78,37.1,38.64,38029.0],["2003-11-20",37.87,38.92,37.1,38.15,49114.0],["2003-11-21",38.36,39.13,36.12,36.75,103229.0],["2003-11-24",36.82,38.36,36.47,38.36,35943.0],["2003-11-25",38.78,38.85,37.38,37.73,20143.0],["2003-11-26",37.45,38.85,37.03,38.43,19771.0],["2003-11-28",38.64,38.78,36.75,36.75,11086.0],["2003-12-01",37.38,39.2,37.17,38.78,34571.0],["2003-12-02",40.04,40.04,38.64,38.85,27014.0],["2003-12-03",39.13,39.41,37.94,38.99,55086.0],["2003-12-04",39.27,39.41,37.45,38.71,26957.0],["2003-12-05",38.71,38.92,37.52,37.66,23143.0],["2003-12-08",37.24,38.78,37.1,37.73,22543.0],["2003-12-09",37.45,38.5,37.38,38.01,75771.0],["2003-12-10",38.01,38.29,36.68,36.96,37643.0],["2003-12-11",36.26,38.01,36.26,37.87,59129.0],["2003-12-12",37.8,38.08,37.31,37.66,14700.0],["2003-12-15",37.66,37.73,35.84,35.91,29657.0],["2003-12-16",34.86,37.38,33.25,37.38,43686.0],["2003-12-17",37.17,37.52,36.05,36.19,17714.0],["2003-12-18",37.03,39.55,36.89,39.55,170571.0],["2003-12-19",40.18,40.39,39.69,39.9,65200.0],["2003-12-22",39.76,40.25,38.08,39.48,38700.0],["2003-12-23",39.83,41.51,39.2,41.02,59914.0],["2003-12-24",40.6,41.93,40.46,41.23,20086.0],["2003-12-26",41.23,41.86,41.16,41.65,16371.0],["2003-12-29",42.42,43.54,41.93,42.77,81700.0],["2003-12-30",43.05,43.75,42.56,42.98,28143.0],["2003-12-31",43.05,43.4,40.25,41.23,32314.0],["2004-01-02",42.35,42.7,41.23,42.35,30686.0],["2004-01-05",43.68,45.36,43.4,44.8,92357.0],["2004-01-06",44.45,46.2,44.45,45.15,60743.0],["2004-01-07",45.43,47.18,44.94,47.18,58243.0],["2004-01-08",47.95,49.0,46.2,47.18,56700.0],["2004-01-09",48.02,48.23,45.01,45.36,66414.0],["2004-01-12",47.04,47.6,45.36,47.6,58914.0],["2004-01-13",47.95,48.86,45.85,47.39,72443.0],["2004-01-14",47.95,49.0,46.9,47.46,51814.0],["2004-01-15",47.81,49.91,47.04,47.6,88314.0],["2004-01-16",48.72,50.96,48.09,49.0,94443.0],["2004-01-20",50.4,54.46,49.0,53.83,141614.0],["2004-01-21",55.02,55.58,53.2,55.58,78414.0],["2004-01-22",55.65,57.33,53.41,53.55,55357.0],["2004-01-23",55.79,56.7,53.76,56.7,36543.0],["2004-01-26",56.7,56.77,52.99,55.86,74471.0],["2004-01-27",55.72,57.05,54.18,54.6,68271.0],["2004-01-28",55.23,56.84,51.45,52.36,68486.0],["2004-01-29",52.85,56.21,51.87,54.95,51386.0],["2004-01-30",55.09,55.93,54.25,55.72,45029.0],["2004-02-02",55.65,56.42,53.69,54.88,93771.0],["2004-02-03",55.3,55.3,52.5,54.04,31643.0],["2004-02-04",52.85,53.55,49.42,49.42,57214.0],["2004-02-05",50.75,51.73,49.91,50.75,45771.0],["2004-02-06",51.45,53.55,50.54,52.15,28657.0],["2004-02-09",53.2,53.48,49.35,52.22,19500.0],["2004-02-10",51.8,53.83,51.8,53.13,28614.0],["2004-02-11",53.48,53.62,52.15,53.13,26700.0],["2004-02-12",51.73,53.34,51.66,52.08,29086.0],["2004-02-13",51.59,52.57,50.33,50.47,20414.0],["2004-02-17",50.54,52.5,50.4,52.43,22457.0],["2004-02-18",51.87,52.78,51.38,51.73,21143.0],["2004-02-19",52.08,53.2,49.49,49.77,27771.0],["2004-02-20",50.05,51.03,44.87,48.02,40100.0],["2004-02-23",48.58,49.42,44.17,44.52,59614.0],["2004-02-24",44.59,47.04,44.1,45.5,43643.0],["2004-02-25",45.5,46.76,44.45,45.64,48629.0],["2004-02-26",45.64,46.55,44.8,45.71,37000.0],["2004-02-27",45.71,48.23,45.43,47.95,85943.0],["2004-03-01",47.88,49.21,47.6,49.0,55471.0],["2004-03-02",49.0,49.7,47.32,47.53,15771.0],["2004-03-03",47.6,49.14,47.6,49.0,34543.0],["2004-03-04",48.65,49.7,47.6,49.0,26429.0],["2004-03-05",48.72,50.96,46.83,49.21,43086.0],["2004-03-08",48.93,50.05,47.32,47.46,49729.0],["2004-03-09",49.0,49.0,44.8,45.57,36071.0],["2004-03-10",45.64,46.9,43.26,43.33,39457.0],["2004-03-11",43.12,45.08,42.0,42.7,30986.0],["2004-03-12",43.68,45.99,43.05,45.64,27743.0],["2004-03-15",44.94,44.94,41.02,41.23,31286.0],["2004-03-16",43.26,44.45,40.53,42.0,37043.0],["2004-03-17",42.0,43.89,41.65,42.7,17329.0],["2004-03-18",42.42,43.89,42.14,43.75,16286.0],["2004-03-19",44.31,44.94,42.49,42.56,19457.0],["2004-03-22",43.05,43.05,40.25,40.25,21086.0],["2004-03-23",41.86,42.28,39.76,41.23,37100.0],["2004-03-24",41.51,43.47,40.81,42.07,33729.0],["2004-03-25",41.86,43.75,41.86,43.75,23486.0],["2004-03-26",42.56,44.94,42.0,43.4,26271.0],["2004-03-29",43.19,45.78,42.7,45.78,33886.0],["2004-03-30",45.78,45.78,44.8,45.15,19343.0],["2004-03-31",45.29,45.99,43.89,43.89,36543.0],["2004-04-01",44.8,45.43,43.96,44.8,24329.0],["2004-04-02",44.8,46.2,44.66,45.85,31943.0],["2004-04-05",46.13,46.9,45.08,46.76,42243.0],["2004-04-06",45.57,45.78,45.01,45.5,19429.0],["2004-04-07",45.01,45.29,43.54,44.24,23786.0],["2004-04-08",44.59,44.8,43.61,43.68,11543.0],["2004-04-12",43.68,45.22,43.12,44.38,20257.0],["2004-04-13",44.45,45.15,42.14,42.77,34343.0],["2004-04-14",42.0,44.59,42.0,44.17,28514.0],["2004-04-15",44.1,46.76,43.4,46.13,94829.0],["2004-04-16",46.06,48.44,44.94,47.53,52443.0],["2004-04-19",47.25,48.16,45.57,47.95,19143.0],["2004-04-20",47.95,49.0,45.5,45.71,38214.0],["2004-04-21",45.92,48.23,45.92,47.74,19629.0],["2004-04-22",49.7,50.19,48.72,49.56,33929.0],["2004-04-23",49.84,50.26,48.51,49.42,26671.0],["2004-04-26",49.07,51.1,49.07,51.03,48343.0],["2004-04-27",51.03,52.92,50.61,51.94,82057.0],["2004-04-28",52.08,52.29,50.4,51.1,51457.0],["2004-04-29",50.61,51.52,47.74,49.42,60800.0],["2004-04-30",49.35,49.84,47.32,49.63,29457.0],["2004-05-03",48.3,51.38,48.02,50.75,45871.0],["2004-05-04",50.96,52.15,49.91,50.82,30686.0],["2004-05-05",50.61,52.08,50.4,50.75,20100.0],["2004-05-06",50.47,50.75,48.16,49.35,30700.0],["2004-05-07",48.37,50.68,48.23,49.77,27914.0],["2004-05-10",48.58,49.35,47.6,48.37,31371.0],["2004-05-11",49.28,49.98,48.65,49.49,83143.0],["2004-05-12",49.0,50.4,47.25,50.19,28614.0],["2004-05-13",50.4,50.47,49.14,49.28,18086.0],["2004-05-14",49.28,49.7,48.02,48.02,26229.0],["2004-05-17",47.25,49.14,46.55,47.88,18900.0],["2004-05-18",47.95,49.49,47.32,49.49,19400.0],["2004-05-19",49.91,50.05,47.81,47.88,36743.0],["2004-05-20",48.3,49.98,47.32,47.74,22171.0],["2004-05-21",48.3,52.5,47.95,52.5,52986.0],["2004-05-24",52.43,54.39,50.54,51.59,39729.0],["2004-05-25",51.1,51.73,50.33,51.1,36271.0],["2004-05-26",50.75,51.73,50.05,51.31,32643.0],["2004-05-27",51.24,51.8,49.77,50.68,49100.0],["2004-05-28",49.7,50.68,49.07,49.07,19486.0],["2004-06-01",48.79,50.68,48.72,50.47,121843.0],["2004-06-02",50.75,51.8,50.61,51.24,10271.0],["2004-06-03",50.75,51.1,49.7,49.7,19429.0],["2004-06-04",49.7,51.45,49.7,50.82,17543.0],["2004-06-07",51.31,51.66,50.26,51.45,15686.0],["2004-06-08",50.75,51.66,50.26,50.26,19214.0],["2004-06-09",49.91,51.66,49.91,50.05,29057.0],["2004-06-10",50.75,50.75,49.7,50.4,31614.0],["2004-06-14",50.4,53.62,50.12,52.71,47629.0],["2004-06-15",52.78,56.0,52.43,55.3,48971.0],["2004-06-16",56.0,56.84,54.74,56.7,32900.0],["2004-06-17",56.77,57.68,55.02,55.16,19157.0],["2004-06-18",54.6,54.81,53.34,53.62,35000.0],["2004-06-21",53.9,54.25,51.59,52.92,46814.0],["2004-06-22",52.5,54.46,51.17,54.04,39957.0],["2004-06-23",53.2,55.3,52.85,55.23,41514.0],["2004-06-24",55.23,56.0,54.6,55.44,20529.0],["2004-06-25",55.16,56.42,52.99,56.21,198429.0],["2004-06-28",56.35,56.7,53.69,54.39,41129.0],["2004-06-29",53.9,55.65,53.69,55.23,27714.0],["2004-06-30",55.3,55.37,54.46,54.88,21414.0],["2004-07-01",53.83,55.3,53.41,53.62,30643.0],["2004-07-02",53.62,55.09,53.41,54.53,24786.0],["2004-07-06",53.55,54.88,52.99,53.34,20057.0],["2004-07-07",53.9,54.46,53.2,53.27,27914.0],["2004-07-08",53.55,54.6,50.75,50.89,30971.0],["2004-07-09",51.1,52.01,50.12,50.4,19971.0],["2004-07-12",50.26,50.89,49.07,49.49,41229.0],["2004-07-13",49.49,50.26,48.58,49.21,21557.0],["2004-07-14",48.37,50.82,47.88,48.3,14729.0],["2004-07-15",48.37,50.33,48.3,49.14,18657.0],["2004-07-16",49.28,49.63,45.43,45.85,27843.0],["2004-07-19",45.5,46.83,44.66,45.92,29043.0],["2004-07-20",47.53,47.88,46.13,47.6,15271.0],["2004-07-21",47.6,47.6,42.98,43.05,27571.0],["2004-07-22",42.21,44.24,41.86,43.4,23986.0],["2004-07-23",43.89,43.96,41.86,41.93,22200.0],["2004-07-26",42.35,42.56,38.92,38.92,43371.0],["2004-07-27",39.2,43.05,39.2,43.05,41729.0],["2004-07-28",42.35,43.68,40.25,42.14,21314.0],["2004-07-29",42.91,42.91,40.67,41.44,15686.0],["2004-07-30",42.0,43.4,41.65,42.42,32814.0],["2004-08-02",43.47,43.96,40.39,42.21,19571.0],["2004-08-03",42.28,42.77,40.11,40.25,27571.0],["2004-08-04",40.25,42.21,40.11,41.23,21886.0],["2004-08-05",40.39,41.02,38.64,39.76,24071.0],["2004-08-06",39.06,40.18,36.82,36.89,26629.0],["2004-08-09",37.45,38.64,35.21,37.1,30429.0],["2004-08-10",37.87,40.6,36.75,40.53,23086.0],["2004-08-11",39.97,41.37,38.5,40.67,15671.0],["2004-08-12",39.41,40.88,38.5,39.41,14657.0],["2004-08-13",38.92,41.44,38.92,41.02,20014.0],["2004-08-16",41.23,43.33,40.74,42.7,20957.0],["2004-08-17",44.17,44.17,42.35,43.89,16871.0],["2004-08-18",43.4,46.76,43.05,46.76,20014.0],["2004-08-19",47.18,47.32,45.01,45.08,16614.0],["2004-08-20",45.43,47.46,45.22,47.39,22243.0],["2004-08-23",47.6,47.6,45.15,45.36,13914.0],["2004-08-24",46.2,46.2,42.84,43.68,20414.0],["2004-08-25",43.12,44.45,43.12,43.68,27714.0],["2004-08-26",43.68,44.31,42.91,43.19,32600.0],["2004-08-27",43.19,44.8,43.19,44.59,13343.0],["2004-08-30",44.1,44.38,41.37,42.14,17100.0],["2004-08-31",42.0,43.33,40.32,42.35,25914.0],["2004-09-01",42.42,45.85,40.39,42.14,30129.0],["2004-09-02",41.37,44.03,41.37,43.75,11571.0],["2004-09-03",44.52,44.87,42.56,43.75,8514.0],["2004-09-07",43.75,44.8,43.26,44.31,12357.0],["2004-09-08",43.47,44.8,42.56,42.56,18029.0],["2004-09-09",42.35,44.24,42.35,43.75,15143.0],["2004-09-10",42.21,45.15,42.21,44.24,18286.0],["2004-09-13",45.15,46.13,44.31,45.85,12114.0],["2004-09-14",46.2,46.2,44.1,45.85,10200.0],["2004-09-15",46.13,46.13,44.38,45.29,22300.0],["2004-09-16",45.78,47.25,45.36,47.04,13329.0],["2004-09-17",50.05,51.1,47.18,49.77,62529.0],["2004-09-20",49.49,50.05,47.74,48.09,15929.0],["2004-09-21",48.86,50.4,47.6,50.26,23957.0],["2004-09-22",49.07,49.07,45.5,46.62,54571.0],["2004-09-23",46.2,47.04,45.64,46.48,9500.0],["2004-09-24",46.34,47.39,45.64,45.64,14957.0],["2004-09-27",45.5,46.2,44.1,44.1,16629.0],["2004-09-28",44.1,46.41,43.82,45.85,12600.0],["2004-09-29",45.29,46.83,45.22,46.83,9700.0],["2004-09-30",46.2,47.39,43.75,46.13,192000.0],["2004-10-01",46.41,46.55,44.87,45.43,28200.0],["2004-10-04",46.13,47.25,44.17,46.48,33214.0],["2004-10-05",46.9,47.39,45.92,46.62,19000.0],["2004-10-06",46.69,48.51,46.41,48.51,20429.0],["2004-10-07",47.46,48.51,45.92,45.99,26457.0],["2004-10-08",46.69,48.51,44.1,44.1,14043.0],["2004-10-11",44.24,46.55,44.24,46.48,10771.0],["2004-10-12",46.06,46.41,44.31,45.78,22471.0],["2004-10-13",46.41,46.83,43.12,43.12,25271.0],["2004-10-14",42.77,43.54,42.35,42.35,10271.0],["2004-10-15",42.63,45.01,42.21,44.1,17786.0],["2004-10-18",43.96,45.57,42.77,45.36,11729.0],["2004-10-19",46.2,47.67,43.47,43.75,15800.0],["2004-10-20",43.26,45.5,43.26,45.36,16971.0],["2004-10-21",45.85,45.85,43.47,43.68,15114.0],["2004-10-22",43.47,44.17,42.77,43.54,23171.0],["2004-10-25",43.05,43.89,42.21,43.4,11814.0],["2004-10-26",43.47,45.15,42.14,45.08,12971.0],["2004-10-27",45.29,45.5,44.1,45.15,39686.0],["2004-10-28",43.75,45.15,42.42,43.19,26057.0],["2004-10-29",42.77,46.55,42.21,45.57,35100.0],["2004-11-01",45.08,47.74,44.45,47.53,23100.0],["2004-11-02",47.11,51.1,47.11,50.82,44729.0],["2004-11-03",51.38,53.62,49.98,52.29,50786.0],["2004-11-04",51.8,52.57,50.05,52.15,36771.0],["2004-11-05",52.5,52.99,51.52,52.15,16829.0],["2004-11-08",52.5,53.41,51.52,52.85,46829.0],["2004-11-09",52.57,53.9,51.87,52.5,48957.0],["2004-11-10",52.43,53.34,51.45,52.36,36900.0],["2004-11-11",52.5,52.99,51.66,52.85,16657.0],["2004-11-12",53.2,53.27,51.59,51.8,39886.0],["2004-11-15",51.8,52.57,50.54,51.66,41229.0],["2004-11-16",50.4,51.45,49.56,49.77,10729.0],["2004-11-17",51.52,52.08,49.35,50.4,13471.0],["2004-11-18",50.68,50.68,49.21,49.77,13143.0],["2004-11-19",49.7,50.75,49.21,50.05,23000.0],["2004-11-22",48.93,49.63,47.95,49.49,14729.0],["2004-11-23",49.7,51.1,48.58,51.03,13600.0],["2004-11-24",50.54,51.59,49.98,51.1,14900.0],["2004-11-26",50.54,51.66,50.4,51.24,2829.0],["2004-11-29",51.66,51.66,49.7,51.31,21557.0],["2004-11-30",51.24,51.31,49.21,49.21,11643.0],["2004-12-01",49.0,50.82,48.65,50.75,19414.0],["2004-12-02",50.12,51.17,48.79,49.63,27957.0],["2004-12-03",48.93,50.75,48.65,49.84,30457.0],["2004-12-06",49.7,50.19,48.65,48.65,13400.0],["2004-12-07",48.65,49.56,47.46,48.02,27343.0],["2004-12-08",48.02,50.75,47.95,50.33,26943.0],["2004-12-09",50.75,50.75,48.51,49.63,21414.0],["2004-12-10",48.37,50.26,48.37,49.56,19071.0],["2004-12-13",50.33,52.22,50.12,52.08,21286.0],["2004-12-14",52.36,52.36,51.1,52.15,46029.0],["2004-12-15",51.52,52.5,50.75,51.1,37929.0],["2004-12-16",50.47,51.03,49.07,49.63,35871.0],["2004-12-17",49.07,49.77,48.44,49.42,21629.0],["2004-12-20",49.56,50.26,48.72,49.42,21543.0],["2004-12-21",48.58,51.1,47.74,51.1,68771.0],["2004-12-22",50.75,53.2,50.75,53.13,43771.0],["2004-12-23",55.02,55.37,52.43,53.69,64986.0],["2004-12-27",54.67,54.67,51.52,52.08,56686.0],["2004-12-28",51.66,53.9,51.59,53.9,17914.0],["2004-12-29",55.37,55.37,53.06,54.11,25071.0],["2004-12-30",54.46,55.16,53.34,54.95,13129.0],["2004-12-31",55.65,55.65,54.11,54.32,12671.0],["2005-01-03",54.95,54.95,51.73,51.8,29200.0],["2005-01-04",52.36,53.48,49.56,49.63,27743.0],["2005-01-05",49.7,51.38,48.51,49.14,40986.0],["2005-01-06",50.54,50.82,48.44,49.56,16186.0],["2005-01-07",50.26,50.26,47.32,47.67,27643.0],["2005-01-10",50.89,56.0,48.02,50.05,172229.0],["2005-01-11",50.33,50.33,47.25,48.37,40486.0],["2005-01-12",48.37,49.63,46.34,48.3,66929.0],["2005-01-13",48.51,48.86,47.25,47.95,33514.0],["2005-01-14",48.44,49.07,47.39,49.0,15929.0],["2005-01-18",49.42,52.15,48.65,52.15,36314.0],["2005-01-19",51.8,52.57,50.26,50.75,26771.0],["2005-01-20",49.91,51.52,49.21,49.21,17000.0],["2005-01-21",50.19,50.33,48.37,49.0,29471.0],["2005-01-24",49.0,49.98,47.11,48.09,27486.0],["2005-01-25",48.65,49.21,45.92,47.32,28871.0],["2005-01-26",48.3,50.26,46.97,50.19,71543.0],["2005-01-27",50.05,50.26,48.44,49.0,20014.0],["2005-01-28",49.77,49.77,46.41,47.46,60271.0],["2005-01-31",48.51,48.51,46.27,46.9,60043.0],["2005-02-01",46.55,48.86,46.2,48.65,41214.0],["2005-02-02",48.93,49.0,47.25,48.3,37671.0],["2005-02-03",47.88,49.0,46.83,47.6,18871.0],["2005-02-04",47.25,48.72,47.04,48.58,21771.0],["2005-02-07",48.79,49.84,48.23,49.63,21186.0],["2005-02-08",49.35,50.05,48.02,48.3,24686.0],["2005-02-09",48.37,48.86,44.59,45.01,23629.0],["2005-02-10",45.5,46.13,43.26,44.1,24814.0],["2005-02-11",44.1,46.2,44.03,45.57,38886.0],["2005-02-14",45.57,45.99,43.61,43.82,36029.0],["2005-02-15",43.68,44.52,43.05,43.33,35000.0],["2005-02-16",42.98,44.24,40.88,42.42,30129.0],["2005-02-17",41.37,43.54,40.25,40.32,21843.0],["2005-02-18",41.44,43.12,40.25,41.09,18086.0],["2005-02-22",42.0,42.63,38.57,38.85,27943.0],["2005-02-23",39.9,39.97,38.22,39.48,42157.0],["2005-02-24",38.99,44.1,38.92,43.61,56929.0],["2005-02-25",43.82,43.82,41.44,43.4,20657.0],["2005-02-28",42.28,42.77,39.9,39.9,50429.0],["2005-03-01",39.55,41.72,39.55,41.65,23514.0],["2005-03-02",41.51,42.21,39.41,39.76,17829.0],["2005-03-03",40.18,40.74,38.57,38.99,26657.0],["2005-03-04",39.76,40.25,38.57,39.41,15400.0],["2005-03-07",39.27,40.53,38.5,38.57,23171.0],["2005-03-08",38.5,38.92,36.75,36.96,25643.0],["2005-03-09",36.89,36.89,34.58,34.72,74657.0],["2005-03-10",34.65,37.73,34.65,37.73,61114.0],["2005-03-11",37.73,38.01,36.54,37.87,26343.0],["2005-03-14",38.15,41.58,37.73,41.16,51371.0],["2005-03-15",41.93,41.93,38.5,38.85,71100.0],["2005-03-16",39.06,39.06,36.75,37.17,44114.0],["2005-03-17",37.38,37.38,35.7,36.82,53600.0],["2005-03-18",37.03,37.38,35.7,37.38,86914.0],["2005-03-21",38.22,38.5,35.7,37.1,42229.0],["2005-03-22",36.89,37.59,36.19,36.4,32486.0],["2005-03-23",36.4,36.75,35.84,36.26,19800.0],["2005-03-24",37.17,37.17,35.56,35.63,31386.0],["2005-03-28",36.19,37.45,35.63,36.89,20671.0],["2005-03-29",36.54,36.82,34.3,34.3,33729.0],["2005-03-30",34.79,36.68,34.3,36.54,27743.0],["2005-03-31",37.17,37.94,34.65,35.77,47157.0],["2005-04-01",35.7,36.33,33.46,35.56,42657.0],["2005-04-04",35.49,35.77,33.95,34.23,30643.0],["2005-04-05",34.58,34.72,31.71,32.41,58129.0],["2005-04-06",32.41,33.95,32.41,32.9,41543.0],["2005-04-07",32.76,33.46,32.27,32.55,35457.0],["2005-04-08",32.2,32.9,29.96,30.1,44543.0],["2005-04-11",30.73,32.13,29.61,29.75,60071.0],["2005-04-12",29.75,31.5,29.05,31.5,36471.0],["2005-04-13",31.78,32.2,30.03,30.73,19971.0],["2005-04-14",30.45,31.29,29.61,29.61,36757.0],["2005-04-15",29.82,31.99,29.75,30.24,26814.0],["2005-04-18",30.59,31.15,29.4,29.54,42771.0],["2005-04-19",29.75,30.8,29.61,30.24,46386.0],["2005-04-20",30.66,30.8,29.47,29.61,45514.0],["2005-04-21",29.61,31.78,29.61,31.78,43614.0],["2005-04-22",31.64,31.85,30.24,30.73,35486.0],["2005-04-25",31.22,31.99,30.87,31.5,22157.0],["2005-04-26",31.57,33.11,30.31,30.45,27829.0],["2005-04-27",30.38,31.5,29.82,30.8,13857.0],["2005-04-28",30.59,31.5,29.4,29.4,32314.0],["2005-04-29",29.47,30.66,29.33,30.59,35314.0],["2005-05-02",30.87,31.5,29.96,31.5,21243.0],["2005-05-03",31.15,33.11,30.52,30.94,17814.0],["2005-05-04",31.08,34.23,30.87,33.95,20114.0],["2005-05-05",33.95,33.95,32.34,33.95,18514.0],["2005-05-06",33.95,34.58,32.27,32.27,38300.0],["2005-05-09",32.76,33.46,31.15,33.25,25629.0],["2005-05-10",32.83,32.83,31.5,32.41,17071.0],["2005-05-11",32.13,33.46,31.43,33.39,26714.0],["2005-05-12",33.32,34.16,32.2,32.76,47357.0],["2005-05-13",32.55,32.62,29.96,29.96,53043.0],["2005-05-16",30.52,31.64,30.45,31.43,30243.0],["2005-05-17",32.41,34.65,31.64,33.46,43857.0],["2005-05-18",33.74,35.0,32.97,34.93,32257.0],["2005-05-19",35.21,35.7,33.95,35.63,23614.0],["2005-05-20",35.42,35.63,34.02,34.86,24743.0],["2005-05-23",35.0,35.63,33.95,35.35,33186.0],["2005-05-24",35.0,36.4,34.65,35.07,11986.0],["2005-05-25",35.0,35.49,33.25,33.46,24229.0],["2005-05-26",33.95,35.84,33.95,35.7,12586.0],["2005-05-27",35.49,36.19,35.0,35.14,7571.0],["2005-05-31",35.0,35.35,32.97,33.74,34286.0],["2005-06-01",33.46,35.49,33.46,35.35,31114.0],["2005-06-02",35.0,35.63,34.72,35.35,12114.0],["2005-06-03",35.0,35.63,32.62,32.62,31557.0],["2005-06-06",32.55,33.11,31.92,32.55,29000.0],["2005-06-07",33.04,35.0,31.64,31.64,32771.0],["2005-06-08",32.06,32.76,30.8,30.8,40600.0],["2005-06-09",31.08,31.08,30.1,30.59,126129.0],["2005-06-10",30.73,30.73,29.61,30.45,47286.0],["2005-06-13",30.59,30.8,30.03,30.31,18929.0],["2005-06-14",30.45,30.8,30.24,30.73,20057.0],["2005-06-15",30.87,32.41,30.59,32.41,33957.0],["2005-06-16",32.69,33.32,31.92,33.32,22571.0],["2005-06-17",33.74,33.81,32.76,33.6,37671.0],["2005-06-20",33.18,34.23,33.04,33.04,19814.0],["2005-06-21",33.32,34.79,32.55,32.55,16343.0],["2005-06-22",32.97,34.09,32.48,33.6,13614.0],["2005-06-23",33.39,34.09,32.48,32.55,17057.0],["2005-06-24",32.55,33.95,31.57,32.83,37086.0],["2005-06-27",32.83,33.81,32.27,32.55,11686.0],["2005-06-28",32.69,34.86,32.69,34.79,22714.0],["2005-06-29",34.79,35.35,34.3,35.35,17457.0],["2005-06-30",35.21,35.91,34.16,34.58,17871.0],["2005-07-01",34.72,34.86,33.25,33.88,6929.0],["2005-07-05",33.81,35.84,33.67,35.84,18886.0],["2005-07-06",35.84,36.33,34.23,34.3,12957.0],["2005-07-07",33.67,33.95,32.27,32.9,30886.0],["2005-07-08",33.18,35.49,32.9,35.49,27157.0],["2005-07-11",35.49,37.8,35.49,37.8,29000.0],["2005-07-12",37.45,38.71,36.75,38.08,19100.0],["2005-07-13",37.87,38.57,36.68,37.52,8957.0],["2005-07-14",38.08,39.2,37.52,38.71,17914.0],["2005-07-15",38.5,43.05,38.5,42.63,51971.0],["2005-07-18",45.5,45.5,42.0,42.98,65929.0],["2005-07-19",43.54,43.75,41.65,41.72,22314.0],["2005-07-20",41.51,45.29,40.46,45.15,29757.0],["2005-07-21",44.94,45.43,41.3,41.37,39914.0],["2005-07-22",41.37,42.84,40.32,42.84,31071.0],["2005-07-25",42.77,42.77,40.95,41.65,30629.0],["2005-07-26",41.86,42.49,40.88,40.88,163700.0],["2005-07-27",41.23,41.79,39.69,41.09,22957.0],["2005-07-28",41.3,41.58,38.71,40.11,42214.0],["2005-07-29",40.11,40.6,38.15,39.13,33957.0],["2005-08-01",38.99,40.04,38.64,40.04,24586.0],["2005-08-02",39.76,40.6,38.92,39.2,23386.0],["2005-08-03",39.2,39.2,38.15,38.5,14671.0],["2005-08-04",38.43,38.43,34.79,34.86,40929.0],["2005-08-05",34.93,35.35,32.97,34.09,43286.0],["2005-08-08",34.72,35.84,33.74,34.02,24286.0],["2005-08-09",34.51,34.51,32.55,32.83,20971.0],["2005-08-10",33.53,34.09,32.06,32.27,25486.0],["2005-08-11",31.92,35.0,31.92,34.51,36986.0],["2005-08-12",34.44,34.58,32.83,33.04,23729.0],["2005-08-15",33.18,33.6,32.2,33.32,81614.0],["2005-08-16",33.25,33.81,32.55,32.62,18914.0],["2005-08-17",32.76,33.18,32.27,32.83,15671.0],["2005-08-18",32.83,33.11,31.71,32.41,25529.0],["2005-08-19",32.2,32.76,31.36,31.36,21000.0],["2005-08-22",31.36,31.71,30.8,31.57,23557.0],["2005-08-23",31.5,32.27,30.87,31.43,26243.0],["2005-08-24",31.5,31.78,30.8,31.15,19600.0],["2005-08-25",31.22,31.5,30.87,31.08,22586.0],["2005-08-26",31.01,31.01,29.96,30.45,26500.0],["2005-08-29",30.31,30.73,29.89,30.73,12000.0],["2005-08-30",30.94,31.08,30.03,30.59,14271.0],["2005-08-31",30.73,31.5,30.31,31.15,18329.0],["2005-09-01",30.87,32.34,30.66,32.27,31343.0],["2005-09-02",32.48,32.48,31.15,31.36,12943.0],["2005-09-06",31.71,32.2,31.5,31.99,21514.0],["2005-09-07",32.13,32.62,31.57,32.06,29457.0],["2005-09-08",31.85,31.92,31.22,31.43,11643.0],["2005-09-09",31.5,33.32,31.29,32.9,29843.0],["2005-09-12",33.04,33.81,32.69,33.81,17514.0],["2005-09-13",33.6,33.6,32.27,32.62,16900.0],["2005-09-14",32.9,33.11,31.5,31.5,12429.0],["2005-09-15",31.78,32.2,30.17,30.45,26229.0],["2005-09-16",30.52,31.99,30.45,31.99,50543.0],["2005-09-19",31.92,32.62,30.8,31.08,12571.0],["2005-09-20",30.94,32.06,30.45,31.36,20429.0],["2005-09-21",31.01,31.15,29.75,29.75,25271.0],["2005-09-22",29.75,30.59,29.68,30.17,13029.0],["2005-09-23",30.1,30.52,29.96,30.38,15514.0],["2005-09-26",30.73,31.15,29.82,30.66,17457.0],["2005-09-27",30.73,30.87,29.89,30.03,37586.0],["2005-09-28",29.89,30.31,26.95,27.79,70971.0],["2005-09-29",28.0,28.28,26.74,26.74,41043.0],["2005-09-30",26.95,28.0,26.81,27.79,26343.0],["2005-10-03",28.14,28.63,27.93,28.35,14500.0],["2005-10-04",28.35,29.96,28.35,28.56,32571.0],["2005-10-05",29.68,29.68,25.69,25.76,87229.0],["2005-10-06",26.11,26.32,23.52,24.01,59314.0],["2005-10-07",24.85,26.95,24.5,25.55,36814.0],["2005-10-10",25.9,26.25,25.27,25.48,19457.0],["2005-10-11",25.83,25.9,23.66,23.66,32300.0],["2005-10-12",24.5,24.85,22.33,23.66,51400.0],["2005-10-13",23.52,24.85,23.52,23.8,21957.0],["2005-10-14",24.15,25.48,23.8,25.06,20671.0],["2005-10-17",25.2,26.11,25.2,25.83,25400.0],["2005-10-18",26.04,26.81,25.13,25.48,21557.0],["2005-10-19",25.2,26.46,23.94,26.32,19186.0],["2005-10-20",25.97,26.67,25.55,26.04,25886.0],["2005-10-21",25.97,26.95,25.76,25.76,13129.0],["2005-10-24",25.97,27.37,25.9,27.16,26700.0],["2005-10-25",26.95,27.37,26.25,27.16,13629.0],["2005-10-26",26.88,28.07,26.04,26.25,17429.0],["2005-10-27",26.04,26.67,25.06,25.13,16800.0],["2005-10-28",25.06,27.37,25.06,27.37,22314.0],["2005-10-31",27.3,28.63,27.02,27.93,31229.0],["2005-11-01",27.86,28.28,26.25,26.67,11286.0],["2005-11-02",26.88,28.63,26.53,28.63,24771.0],["2005-11-03",28.77,30.87,28.77,29.47,33671.0],["2005-11-04",29.82,30.52,28.98,29.75,14686.0],["2005-11-07",30.03,30.45,29.68,30.24,19571.0],["2005-11-08",30.31,31.08,30.1,30.31,14257.0],["2005-11-09",30.8,30.8,29.61,29.89,19571.0],["2005-11-10",29.89,30.73,28.7,30.45,22129.0],["2005-11-11",30.31,30.94,30.17,30.66,19443.0],["2005-11-14",30.94,31.29,29.54,29.96,16843.0],["2005-11-15",30.1,30.94,29.12,29.75,15857.0],["2005-11-16",29.54,30.17,27.86,28.7,15857.0],["2005-11-17",28.63,29.4,28.56,29.05,16343.0],["2005-11-18",29.68,29.68,28.28,28.7,20086.0],["2005-11-21",28.49,29.05,28.42,28.77,14914.0],["2005-11-22",28.84,28.84,27.58,27.93,25043.0],["2005-11-23",28.0,28.0,27.16,27.37,11186.0],["2005-11-25",28.0,28.0,27.16,27.44,2929.0],["2005-11-28",27.72,27.72,25.2,25.69,20714.0],["2005-11-29",26.11,26.74,25.76,25.9,14557.0],["2005-11-30",26.18,26.67,25.27,26.46,29314.0],["2005-12-01",30.38,31.22,27.37,27.93,80986.0],["2005-12-02",28.0,28.77,27.79,28.56,68200.0],["2005-12-05",28.91,28.91,28.35,28.7,15857.0],["2005-12-06",29.12,29.54,28.7,29.4,24486.0],["2005-12-07",29.61,29.75,29.05,29.47,18800.0],["2005-12-08",29.54,30.1,29.33,29.96,69571.0],["2005-12-09",29.82,30.66,29.82,29.96,28314.0],["2005-12-12",30.1,30.31,28.63,29.4,21357.0],["2005-12-13",28.77,29.26,27.93,28.0,44643.0],["2005-12-14",28.28,28.49,27.3,28.07,37543.0],["2005-12-15",28.28,29.26,27.58,27.72,28971.0],["2005-12-16",27.09,28.56,26.32,26.32,94871.0],["2005-12-19",26.67,26.81,25.62,25.9,38371.0],["2005-12-20",27.44,27.93,26.39,27.37,53057.0],["2005-12-21",27.44,28.28,26.74,27.3,28543.0],["2005-12-22",27.58,27.86,26.6,27.09,17214.0],["2005-12-23",27.23,27.51,25.97,26.88,21314.0],["2005-12-27",26.81,27.51,25.83,25.9,31371.0],["2005-12-28",25.83,25.97,25.27,25.55,30686.0],["2005-12-29",25.41,26.25,25.27,25.55,37757.0],["2005-12-30",25.55,25.9,25.06,25.55,43329.0],["2006-01-03",25.69,27.3,25.2,26.67,19943.0],["2006-01-04",26.53,26.88,25.9,26.67,25786.0],["2006-01-05",26.6,27.58,26.53,27.09,17757.0],["2006-01-06",27.58,28.7,27.44,28.28,35743.0],["2006-01-09",28.42,28.84,28.0,28.56,34486.0],["2006-01-10",28.35,28.84,27.58,28.49,18329.0],["2006-01-11",28.28,28.63,27.72,28.14,25657.0],["2006-01-12",27.86,27.93,27.09,27.3,22757.0],["2006-01-13",27.16,27.44,26.39,27.23,15629.0],["2006-01-17",27.3,27.72,26.74,27.23,25814.0],["2006-01-18",27.02,27.65,26.74,27.16,12957.0],["2006-01-19",27.09,27.65,26.74,27.37,10486.0],["2006-01-20",28.0,28.35,26.32,26.32,31586.0],["2006-01-23",26.67,27.23,26.25,26.67,20829.0],["2006-01-24",26.88,27.37,26.6,27.02,17171.0],["2006-01-25",27.09,27.37,26.6,27.16,11371.0],["2006-01-26",27.37,27.65,26.88,27.37,17229.0],["2006-01-27",27.58,28.28,27.02,28.0,36343.0],["2006-01-30",28.28,28.28,27.79,28.0,23543.0],["2006-01-31",28.21,28.21,27.86,28.0,211057.0],["2006-02-01",28.0,28.21,27.72,28.0,38343.0],["2006-02-02",28.14,28.14,27.02,27.37,25786.0],["2006-02-03",27.3,27.86,26.88,27.65,20943.0],["2006-02-06",27.44,27.86,26.74,27.16,21886.0],["2006-02-07",27.16,27.44,25.83,25.9,22471.0],["2006-02-08",26.11,26.18,25.55,25.9,20986.0],["2006-02-09",26.25,27.02,25.76,26.6,74414.0],["2006-02-10",26.67,26.67,26.04,26.46,15357.0],["2006-02-13",26.53,26.81,25.55,25.9,23971.0],["2006-02-14",25.9,27.44,25.9,27.37,22386.0],["2006-02-15",27.65,27.93,26.81,27.93,30586.0],["2006-02-16",27.93,28.14,27.51,28.07,76543.0],["2006-02-17",28.35,28.35,27.37,27.44,14814.0],["2006-02-21",27.65,28.0,26.6,27.09,14629.0],["2006-02-22",28.49,30.45,27.65,30.24,118943.0],["2006-02-23",30.1,30.31,28.84,29.4,52514.0],["2006-02-24",29.4,29.82,28.84,29.19,46971.0],["2006-02-27",29.33,30.03,29.26,29.4,50914.0],["2006-02-28",29.4,29.4,28.49,28.7,49043.0],["2006-03-01",28.91,29.75,28.42,29.75,39186.0],["2006-03-02",29.89,30.1,28.77,29.33,24886.0],["2006-03-03",29.4,30.03,28.7,29.47,51500.0],["2006-03-06",29.68,30.59,29.4,30.1,133957.0],["2006-03-07",30.1,33.25,30.03,32.76,93000.0],["2006-03-08",32.83,34.86,31.85,33.6,66871.0],["2006-03-09",33.6,35.35,32.97,34.09,197600.0],["2006-03-10",33.74,34.65,32.41,34.51,31086.0],["2006-03-13",35.0,35.28,33.88,34.44,36857.0],["2006-03-14",34.44,34.79,33.81,34.3,34329.0],["2006-03-15",34.51,34.51,32.55,33.46,17429.0],["2006-03-16",33.53,33.88,32.76,33.25,29857.0],["2006-03-17",33.46,37.59,32.97,37.38,176171.0],["2006-03-20",37.45,40.81,37.45,40.39,111114.0],["2006-03-21",37.17,40.53,37.17,37.17,67943.0],["2006-03-22",37.1,38.15,36.05,37.59,50243.0],["2006-03-23",37.73,39.62,37.03,38.92,41700.0],["2006-03-24",38.92,39.76,37.87,38.5,19500.0],["2006-03-27",38.29,38.36,37.24,37.38,24414.0],["2006-03-28",37.38,38.29,36.05,36.68,37543.0],["2006-03-29",36.75,38.64,36.68,38.43,32186.0],["2006-03-30",38.78,39.2,37.8,38.85,31529.0],["2006-03-31",38.78,38.85,38.15,38.78,35271.0],["2006-04-03",38.78,38.85,37.8,37.87,30557.0],["2006-04-04",38.15,39.2,37.87,39.2,44686.0],["2006-04-05",39.2,40.95,38.78,39.48,67443.0],["2006-04-06",39.27,39.34,35.77,36.4,66729.0],["2006-04-07",36.4,36.82,34.37,34.65,60486.0],["2006-04-10",34.65,35.28,34.02,35.28,32057.0],["2006-04-11",35.49,36.05,33.95,34.23,35314.0],["2006-04-12",34.44,34.44,32.69,34.23,68343.0],["2006-04-13",34.44,36.4,34.02,36.33,21929.0],["2006-04-17",36.82,37.24,34.65,35.42,33014.0],["2006-04-18",35.7,37.59,35.35,37.59,31043.0],["2006-04-19",37.59,37.87,36.89,37.73,26686.0],["2006-04-20",37.52,37.66,36.19,36.68,27757.0],["2006-04-21",37.1,37.1,35.77,36.4,18329.0],["2006-04-24",36.61,36.61,34.65,35.21,18871.0],["2006-04-25",35.49,35.91,34.86,35.42,32629.0],["2006-04-26",35.7,36.68,35.0,35.7,20043.0],["2006-04-27",35.35,37.45,34.86,35.98,25686.0],["2006-04-28",35.7,38.15,35.0,36.75,30771.0],["2006-05-01",37.03,37.66,35.35,35.42,32800.0],["2006-05-02",36.05,37.59,34.79,36.96,47786.0],["2006-05-03",36.75,36.82,34.72,34.86,31457.0],["2006-05-04",34.79,35.63,34.65,35.56,13857.0],["2006-05-05",35.7,36.33,35.07,36.05,27471.0],["2006-05-08",36.05,36.12,34.86,35.07,16357.0],["2006-05-09",35.0,35.0,34.23,34.3,22629.0],["2006-05-10",34.23,34.23,32.55,33.46,34429.0],["2006-05-11",33.53,33.53,31.5,31.57,30114.0],["2006-05-12",31.5,32.27,31.5,31.5,26157.0],["2006-05-15",31.5,33.18,31.15,32.48,33686.0],["2006-05-16",32.69,34.02,32.69,33.74,38371.0],["2006-05-17",33.46,34.02,32.06,33.6,29486.0],["2006-05-18",33.88,34.65,33.25,33.74,36157.0],["2006-05-19",33.53,35.49,33.25,34.51,35129.0],["2006-05-22",34.16,35.42,33.74,35.14,27129.0],["2006-05-23",35.07,36.19,33.18,33.46,31557.0],["2006-05-24",33.32,34.3,31.15,32.62,65286.0],["2006-05-25",33.04,34.86,32.62,34.51,25657.0],["2006-05-26",34.93,35.56,34.58,35.0,14257.0],["2006-05-30",34.44,35.0,33.53,33.67,34057.0],["2006-05-31",34.72,35.42,33.67,35.0,60986.0],["2006-06-01",35.14,35.84,35.0,35.56,43071.0],["2006-06-02",35.98,36.19,34.3,35.42,14500.0],["2006-06-05",35.07,35.63,32.55,32.83,36429.0],["2006-06-06",32.83,33.46,31.57,32.55,24057.0],["2006-06-07",32.48,33.95,32.27,32.97,27600.0],["2006-06-08",32.9,34.37,31.43,34.09,46343.0],["2006-06-09",34.3,34.51,33.11,33.46,21043.0],["2006-06-12",33.46,33.46,31.5,31.64,23829.0],["2006-06-13",31.5,32.27,29.61,29.96,43586.0],["2006-06-14",30.03,31.71,29.82,31.64,21843.0],["2006-06-15",31.71,33.11,31.15,33.04,21786.0],["2006-06-16",32.97,33.53,30.94,31.22,117829.0],["2006-06-19",31.29,31.5,29.05,29.82,32286.0],["2006-06-20",29.82,29.89,28.42,29.05,33771.0],["2006-06-21",28.91,31.01,28.63,30.66,34986.0],["2006-06-22",30.73,31.15,29.75,30.38,20214.0],["2006-06-23",30.1,31.01,29.61,30.38,26214.0],["2006-06-26",30.66,31.36,30.03,31.36,24986.0],["2006-06-27",31.43,31.43,29.4,29.75,23886.0],["2006-06-28",29.82,30.17,28.14,28.7,22500.0],["2006-06-29",29.61,30.8,28.07,30.8,90014.0],["2006-06-30",31.08,31.43,29.75,30.73,56500.0],["2006-07-03",30.73,31.15,30.45,31.01,10571.0],["2006-07-05",30.45,31.01,29.33,29.54,34057.0],["2006-07-06",29.61,30.45,29.26,29.61,24000.0],["2006-07-07",29.4,29.68,28.35,29.33,21171.0],["2006-07-10",29.4,29.68,28.42,28.63,20143.0],["2006-07-11",28.35,29.68,28.07,29.4,20729.0],["2006-07-12",29.26,30.1,28.14,28.21,14429.0],["2006-07-13",28.07,28.56,26.6,26.6,33171.0],["2006-07-14",26.6,27.3,25.97,26.32,23600.0],["2006-07-17",26.46,27.02,25.9,26.25,18929.0],["2006-07-18",26.6,28.0,26.18,27.23,36100.0],["2006-07-19",27.23,29.82,27.23,29.68,31157.0],["2006-07-20",29.75,29.75,27.44,27.58,30000.0],["2006-07-21",27.58,27.65,26.6,26.67,21371.0],["2006-07-24",26.95,29.61,26.88,29.47,27143.0],["2006-07-25",29.47,30.8,28.77,30.45,20786.0],["2006-07-26",30.52,31.01,28.91,29.82,25329.0],["2006-07-27",30.1,30.66,28.42,28.91,25543.0],["2006-07-28",29.19,31.29,28.63,31.22,25643.0],["2006-07-31",30.52,31.43,30.03,30.87,17886.0],["2006-08-01",30.45,31.5,29.05,30.87,20214.0],["2006-08-02",31.15,31.15,28.21,28.21,27157.0],["2006-08-03",27.86,28.7,27.65,28.21,16057.0],["2006-08-04",28.7,28.84,27.3,28.14,23186.0],["2006-08-07",28.21,28.28,26.81,27.51,15329.0],["2006-08-08",27.72,28.07,25.9,25.97,30514.0],["2006-08-09",26.32,26.88,25.55,25.76,19757.0],["2006-08-10",25.62,26.88,25.55,26.32,12500.0],["2006-08-11",26.39,26.46,25.55,25.83,12800.0],["2006-08-14",26.18,27.65,25.9,27.3,17914.0],["2006-08-15",27.79,28.35,26.81,27.02,14157.0],["2006-08-16",27.51,28.0,26.81,27.86,16400.0],["2006-08-17",28.0,28.21,27.37,27.79,14214.0],["2006-08-18",28.07,28.07,26.74,27.58,13457.0],["2006-08-21",27.37,27.37,25.97,26.32,19429.0],["2006-08-22",26.32,27.51,26.32,27.3,6614.0],["2006-08-23",27.44,28.28,26.39,27.37,24043.0],["2006-08-24",27.37,27.93,26.6,27.37,11557.0],["2006-08-25",27.16,27.86,27.02,27.58,4714.0],["2006-08-28",27.86,28.14,27.58,27.86,13543.0],["2006-08-29",28.14,28.35,27.72,28.14,25043.0],["2006-08-30",28.21,29.96,28.0,29.89,29343.0],["2006-08-31",29.96,30.45,28.98,29.26,28214.0],["2006-09-01",29.4,30.59,29.4,30.1,13657.0],["2006-09-05",30.1,31.64,29.82,31.43,18929.0],["2006-09-06",31.15,31.5,29.26,29.89,20986.0],["2006-09-07",29.54,29.89,28.07,28.63,18814.0],["2006-09-08",28.7,28.77,27.09,27.51,22543.0],["2006-09-11",27.3,27.37,25.83,26.39,28414.0],["2006-09-12",26.53,27.02,26.25,27.02,26457.0],["2006-09-13",26.81,27.02,26.46,26.88,22157.0],["2006-09-14",26.67,26.88,26.46,26.81,23871.0],["2006-09-15",27.09,27.23,25.55,26.25,74243.0],["2006-09-18",26.04,26.53,25.62,25.69,17343.0],["2006-09-19",25.83,26.81,25.62,26.81,17771.0],["2006-09-20",27.09,27.16,26.39,26.74,16900.0],["2006-09-21",26.95,27.09,25.76,25.97,18814.0],["2006-09-22",25.76,26.11,25.55,25.83,14014.0],["2006-09-25",25.62,26.53,25.55,25.9,12600.0],["2006-09-26",25.76,26.32,25.69,26.18,8286.0],["2006-09-27",26.18,26.74,25.9,26.6,19243.0],["2006-09-28",26.67,26.81,26.25,26.6,15586.0],["2006-09-29",26.67,26.95,26.18,26.39,18343.0],["2006-10-02",26.25,26.88,25.76,25.83,18514.0],["2006-10-03",26.11,26.74,25.9,26.04,20586.0],["2006-10-04",25.9,26.74,25.9,26.53,16300.0],["2006-10-05",26.67,27.3,26.04,27.23,20200.0],["2006-10-06",26.88,27.09,26.53,26.67,9614.0],["2006-10-09",26.81,26.95,26.53,26.95,12900.0],["2006-10-10",26.88,27.72,26.6,27.72,19071.0],["2006-10-11",27.72,27.93,27.37,27.79,26543.0],["2006-10-12",28.0,29.4,27.93,29.12,29871.0],["2006-10-13",29.05,29.82,27.79,29.75,25214.0],["2006-10-16",29.68,29.68,28.07,29.47,17429.0],["2006-10-17",29.19,29.89,28.7,29.54,16214.0],["2006-10-18",29.89,30.8,29.47,29.75,85814.0],["2006-10-19",29.61,30.24,28.63,28.98,34271.0],["2006-10-20",29.12,29.12,28.07,28.42,22729.0],["2006-10-23",27.44,27.65,26.25,26.95,87557.0],["2006-10-24",26.95,27.16,26.32,26.46,30600.0],["2006-10-25",26.74,26.74,26.25,26.46,37057.0],["2006-10-26",26.74,27.09,26.46,26.95,40300.0],["2006-10-27",26.88,27.65,26.6,27.58,99729.0],["2006-10-30",27.37,28.42,27.37,28.28,61757.0],["2006-10-31",28.7,28.7,27.93,27.93,150143.0],["2006-11-01",28.14,28.63,27.93,28.35,143100.0],["2006-11-02",28.07,28.28,27.65,27.93,47943.0],["2006-11-03",28.14,28.77,27.79,28.56,44557.0],["2006-11-06",28.77,29.05,28.14,28.7,30343.0],["2006-11-07",28.56,29.05,27.93,28.0,31757.0],["2006-11-08",28.0,28.49,27.79,27.93,34243.0],["2006-11-09",28.14,28.35,27.3,28.0,47400.0],["2006-11-10",27.86,28.77,26.95,28.63,51343.0],["2006-11-13",28.77,29.05,27.93,28.21,36157.0],["2006-11-14",28.21,28.77,27.16,28.28,43886.0],["2006-11-15",28.35,28.7,27.79,28.63,65571.0],["2006-11-16",28.7,28.7,27.23,27.86,42714.0],["2006-11-17",27.86,27.93,26.74,27.93,89529.0],["2006-11-20",27.72,28.0,27.16,27.93,31771.0],["2006-11-21",28.0,28.14,27.09,27.72,27686.0],["2006-11-22",27.79,27.79,26.95,27.16,18943.0],["2006-11-24",26.95,27.79,26.74,27.16,11886.0],["2006-11-27",27.02,27.16,25.9,26.11,37100.0],["2006-11-28",26.11,26.95,25.9,26.11,35143.0],["2006-11-29",26.18,26.88,25.97,26.6,33100.0],["2006-11-30",26.46,26.53,25.76,25.97,58686.0],["2006-12-01",25.9,26.39,25.2,25.9,38586.0],["2006-12-04",26.11,27.09,25.97,26.6,45214.0],["2006-12-05",27.02,27.3,25.83,27.09,54429.0],["2006-12-06",26.81,27.02,26.11,26.53,38157.0],["2006-12-07",26.67,26.67,25.2,25.2,53543.0],["2006-12-08",25.2,25.2,24.22,24.5,64100.0],["2006-12-11",24.5,24.92,23.87,24.15,37800.0],["2006-12-12",24.29,24.43,23.8,24.29,41543.0],["2006-12-13",24.36,24.78,23.87,24.71,48557.0],["2006-12-14",24.78,25.2,24.36,25.13,44300.0],["2006-12-15",25.13,25.76,24.78,25.41,82614.0],["2006-12-18",25.34,25.69,23.8,24.22,63357.0],["2006-12-19",24.15,24.85,23.94,24.85,42357.0],["2006-12-20",24.78,25.48,24.36,25.48,35757.0],["2006-12-21",25.62,26.25,25.2,26.18,46557.0],["2006-12-22",26.25,26.25,25.2,25.27,27229.0],["2006-12-26",25.27,25.97,24.15,25.97,26386.0],["2006-12-27",26.04,26.25,25.34,26.11,27843.0],["2006-12-28",26.25,26.25,25.55,25.69,20300.0],["2006-12-29",25.69,25.76,25.06,25.27,53257.0],["2007-01-03",25.41,26.18,24.99,25.83,35700.0],["2007-01-04",25.83,25.83,24.29,24.5,38943.0],["2007-01-05",24.29,25.62,24.15,25.27,57486.0],["2007-01-08",24.64,24.78,24.15,24.57,38114.0],["2007-01-09",24.5,24.85,24.36,24.5,34000.0],["2007-01-10",24.43,24.85,24.36,24.78,33071.0],["2007-01-11",24.64,25.55,24.5,24.71,44429.0],["2007-01-12",24.71,24.78,24.43,24.78,59871.0],["2007-01-16",24.85,24.99,23.66,23.87,93286.0],["2007-01-17",23.8,24.29,23.17,23.17,43429.0],["2007-01-18",23.1,23.45,21.98,23.1,81343.0],["2007-01-19",22.96,23.31,22.75,23.17,23900.0],["2007-01-22",23.1,23.24,22.4,22.54,35129.0],["2007-01-23",22.54,23.73,22.4,23.38,46400.0],["2007-01-24",23.8,24.36,23.66,24.08,25014.0],["2007-01-25",24.08,24.43,22.26,22.33,46586.0],["2007-01-26",22.4,23.24,21.7,23.1,34043.0],["2007-01-29",23.24,24.78,22.4,24.71,114657.0],["2007-01-30",25.48,26.88,25.2,26.81,116429.0],["2007-01-31",27.09,27.16,26.04,26.6,61129.0],["2007-02-01",26.88,28.0,26.74,27.79,82143.0],["2007-02-02",27.86,28.0,27.3,27.86,33786.0],["2007-02-05",27.72,28.21,27.58,28.0,54057.0],["2007-02-06",28.14,28.28,27.65,27.93,37957.0],["2007-02-07",28.0,28.42,27.51,28.35,34300.0],["2007-02-08",28.28,28.28,27.86,27.93,16000.0],["2007-02-09",27.86,28.0,27.3,27.79,39500.0],["2007-02-12",27.93,28.0,27.23,27.58,39586.0],["2007-02-13",27.44,27.86,27.37,27.65,25200.0],["2007-02-14",27.65,28.0,27.51,27.72,38157.0],["2007-02-15",27.72,28.7,27.58,28.21,49157.0],["2007-02-16",28.35,28.56,27.02,28.07,35971.0],["2007-02-20",27.72,28.91,27.58,28.84,22200.0],["2007-02-21",28.49,28.98,27.02,27.23,56414.0],["2007-02-22",29.4,30.8,28.77,30.24,96500.0],["2007-02-23",30.45,30.45,29.47,29.82,39300.0],["2007-02-26",30.1,30.8,29.75,30.66,44829.0],["2007-02-27",30.17,30.17,28.14,29.05,52214.0],["2007-02-28",28.98,29.96,28.35,28.91,49486.0],["2007-03-01",28.7,29.19,28.0,28.7,36714.0],["2007-03-02",28.49,28.56,27.79,28.0,41271.0],["2007-03-05",27.72,28.84,27.72,28.21,35457.0],["2007-03-06",28.49,30.8,28.49,30.59,46143.0],["2007-03-07",30.45,30.8,27.93,28.0,59371.0],["2007-03-08",28.28,28.77,26.6,26.67,58400.0],["2007-03-09",26.95,27.72,26.81,27.72,57686.0],["2007-03-12",27.51,28.0,27.3,27.86,21543.0],["2007-03-13",27.58,27.58,26.39,26.6,55186.0],["2007-03-14",26.67,26.95,26.04,26.25,33271.0],["2007-03-15",26.04,27.3,26.04,26.88,29929.0],["2007-03-16",26.81,26.95,25.76,26.11,86014.0],["2007-03-19",25.97,26.67,25.83,26.04,50429.0],["2007-03-20",25.97,26.6,25.9,26.18,18157.0],["2007-03-21",26.25,26.88,26.04,26.67,37314.0],["2007-03-22",26.81,27.02,26.18,26.46,25343.0],["2007-03-23",26.39,27.51,26.32,27.3,30800.0],["2007-03-26",27.3,27.65,26.67,27.09,23686.0],["2007-03-27",26.95,27.02,26.11,26.39,14943.0],["2007-03-28",26.18,26.81,25.62,25.76,23457.0],["2007-03-29",25.97,26.04,25.2,25.69,44843.0],["2007-03-30",25.76,26.18,24.36,25.41,52329.0],["2007-04-02",25.48,25.55,25.2,25.34,37986.0],["2007-04-03",25.55,25.55,25.13,25.2,39914.0],["2007-04-04",25.27,25.34,24.5,24.85,33800.0],["2007-04-05",24.78,25.06,24.64,24.92,22586.0],["2007-04-09",24.85,25.06,24.57,24.78,123571.0],["2007-04-10",24.85,24.92,24.22,24.5,123657.0],["2007-04-11",24.5,24.64,23.38,23.66,69857.0],["2007-04-12",23.45,23.59,22.61,22.68,73800.0],["2007-04-13",22.75,25.06,22.75,24.99,72829.0],["2007-04-16",25.2,25.48,24.57,25.34,43800.0],["2007-04-17",25.34,25.48,25.06,25.27,19400.0],["2007-04-18",25.13,25.27,24.99,25.2,22343.0],["2007-04-19",25.27,25.55,24.85,25.34,34543.0],["2007-04-20",25.76,25.9,25.13,25.34,35700.0],["2007-04-23",25.27,25.48,25.06,25.27,28143.0],["2007-04-24",25.41,25.9,25.2,25.48,33286.0],["2007-04-25",25.69,26.6,25.69,26.39,55971.0],["2007-04-26",26.95,27.09,26.25,26.67,73057.0],["2007-04-27",26.95,26.95,25.2,26.6,33300.0],["2007-04-30",26.88,27.02,24.43,24.57,95743.0],["2007-05-01",24.57,24.92,21.49,23.8,50114.0],["2007-05-02",24.08,24.15,23.24,23.94,36543.0],["2007-05-03",24.01,24.71,23.45,24.64,35814.0],["2007-05-04",24.85,25.55,24.57,25.55,51071.0],["2007-05-07",26.25,26.25,24.85,24.99,55643.0],["2007-05-08",24.78,24.92,23.31,24.71,16257.0],["2007-05-09",24.85,24.85,24.15,24.43,16171.0],["2007-05-10",24.22,24.29,22.89,22.89,39400.0],["2007-05-11",23.87,24.5,23.03,23.8,17700.0],["2007-05-14",23.59,24.29,22.68,23.03,38714.0],["2007-05-15",23.66,24.36,23.31,23.73,47829.0],["2007-05-16",23.94,23.94,23.03,23.38,23171.0],["2007-05-17",23.1,23.59,22.82,23.1,26600.0],["2007-05-18",23.24,23.45,22.89,23.38,29929.0],["2007-05-21",23.31,24.15,23.1,23.8,15500.0],["2007-05-22",23.59,24.22,23.59,24.08,14929.0],["2007-05-23",24.36,24.36,23.73,23.94,15814.0],["2007-05-24",23.87,24.08,23.38,23.66,20329.0],["2007-05-25",23.45,23.8,23.24,23.45,31757.0],["2007-05-29",23.59,24.15,23.45,23.66,35600.0],["2007-05-30",23.45,23.87,22.96,23.1,25371.0],["2007-05-31",22.89,23.38,22.68,22.82,30000.0],["2007-06-01",22.96,23.59,22.4,22.75,37957.0],["2007-06-04",22.47,23.1,22.33,22.47,21757.0],["2007-06-05",22.26,22.89,22.12,22.33,28157.0],["2007-06-06",22.4,22.54,21.42,21.42,42486.0],["2007-06-07",21.35,22.12,20.65,21.0,49414.0],["2007-06-08",21.0,21.91,21.0,21.35,27014.0],["2007-06-11",21.35,21.7,21.14,21.35,24771.0],["2007-06-12",21.35,21.42,20.86,21.0,28414.0],["2007-06-13",21.07,21.56,20.37,21.21,41171.0],["2007-06-14",21.21,21.7,20.79,20.93,22914.0],["2007-06-15",21.7,23.03,21.35,21.56,74400.0],["2007-06-18",24.29,24.85,22.33,23.24,270471.0],["2007-06-19",23.17,23.17,22.19,22.61,72929.0],["2007-06-20",22.75,23.45,22.4,23.1,91729.0],["2007-06-21",23.17,23.59,22.19,23.52,72343.0],["2007-06-22",23.59,23.8,22.68,22.96,1032857.0],["2007-06-25",23.38,23.52,22.54,22.75,64457.0],["2007-06-26",23.17,23.52,22.05,22.33,56600.0],["2007-06-27",22.05,23.1,22.05,22.75,39743.0],["2007-06-28",23.03,23.1,22.19,22.4,40071.0],["2007-06-29",22.54,22.68,22.05,22.47,43371.0],["2007-07-02",22.12,22.89,22.05,22.4,36600.0],["2007-07-03",24.01,24.01,22.26,23.24,64300.0],["2007-07-05",23.1,23.66,23.1,23.31,55157.0],["2007-07-06",23.45,23.52,23.1,23.31,30871.0],["2007-07-09",23.31,23.52,22.82,23.17,20314.0],["2007-07-10",23.17,23.17,22.4,22.47,24600.0],["2007-07-11",22.54,22.54,21.7,22.4,47700.0],["2007-07-12",22.54,23.52,22.33,23.38,36329.0],["2007-07-13",23.1,23.52,22.54,23.31,33057.0],["2007-07-16",23.45,23.73,22.61,23.45,68400.0],["2007-07-17",23.31,23.66,22.96,23.52,22071.0],["2007-07-18",23.17,23.59,23.1,23.38,22671.0],["2007-07-19",23.45,23.73,22.96,23.52,23586.0],["2007-07-20",23.52,23.73,23.38,23.52,27086.0],["2007-07-23",23.52,23.52,23.1,23.31,28600.0],["2007-07-24",23.1,23.45,22.75,23.17,36429.0],["2007-07-25",23.03,23.87,22.82,23.87,37486.0],["2007-07-26",23.8,23.94,22.82,22.96,25271.0],["2007-07-27",22.96,23.38,22.68,22.82,14871.0],["2007-07-30",22.82,22.82,22.26,22.26,17686.0],["2007-07-31",22.61,23.45,22.47,22.61,75514.0],["2007-08-01",22.4,23.38,22.4,22.61,23729.0],["2007-08-02",22.4,22.47,21.42,21.63,39743.0],["2007-08-03",21.49,22.19,21.49,21.91,27771.0],["2007-08-06",21.77,22.96,21.7,22.33,37343.0],["2007-08-07",22.26,22.33,21.35,21.77,38171.0],["2007-08-08",21.84,23.38,21.77,22.19,45529.0],["2007-08-09",22.05,23.38,21.98,22.4,37686.0],["2007-08-10",22.05,23.17,22.05,22.26,21514.0],["2007-08-13",22.26,22.82,21.91,22.33,26314.0],["2007-08-14",22.33,23.03,21.77,21.98,12943.0],["2007-08-15",21.7,22.61,21.7,22.12,13343.0],["2007-08-16",21.7,21.84,21.35,21.35,22414.0],["2007-08-17",21.7,22.19,21.35,21.77,16543.0],["2007-08-20",22.05,22.05,21.28,21.49,23686.0],["2007-08-21",21.7,22.05,21.35,21.63,34414.0],["2007-08-22",22.19,22.19,21.49,21.91,15171.0],["2007-08-23",22.26,23.8,21.63,22.4,50000.0],["2007-08-24",22.61,22.89,21.84,22.61,25357.0],["2007-08-27",22.61,22.61,21.77,22.47,18271.0],["2007-08-28",22.47,22.61,21.77,22.12,13643.0],["2007-08-29",22.4,22.4,21.98,22.33,13857.0],["2007-08-30",22.26,22.54,21.91,22.19,11329.0],["2007-08-31",22.47,22.61,22.05,22.05,8514.0],["2007-09-04",22.05,22.75,21.98,21.98,38743.0],["2007-09-05",21.98,22.12,21.7,21.91,32471.0],["2007-09-06",22.05,22.26,21.7,21.98,11543.0],["2007-09-07",21.7,22.75,21.63,22.75,40586.0],["2007-09-10",22.75,22.75,22.12,22.12,8443.0],["2007-09-11",22.12,22.54,21.91,22.33,10329.0],["2007-09-12",22.54,22.82,21.91,22.19,27457.0],["2007-09-13",22.19,22.33,22.05,22.26,13786.0],["2007-09-14",21.91,22.68,21.91,22.68,13671.0],["2007-09-17",22.4,22.61,21.98,22.05,10986.0],["2007-09-18",21.98,22.54,21.98,22.33,13257.0],["2007-09-19",22.19,22.61,21.98,22.47,19529.0],["2007-09-20",22.61,22.96,22.12,22.96,20371.0],["2007-09-21",22.82,23.59,22.75,23.17,32614.0],["2007-09-24",23.38,23.8,23.17,23.66,24814.0],["2007-09-25",23.38,24.43,23.31,24.43,19414.0],["2007-09-26",24.5,25.69,23.8,25.62,45443.0],["2007-09-27",25.41,25.83,23.94,24.64,40986.0],["2007-09-28",24.22,24.57,23.8,24.22,16300.0],["2007-10-01",24.08,24.5,22.96,24.43,16471.0],["2007-10-02",24.01,24.43,23.94,24.22,16971.0],["2007-10-03",23.94,24.57,23.94,24.29,9671.0],["2007-10-04",24.85,25.06,23.1,23.1,12971.0],["2007-10-05",23.1,24.64,23.03,24.15,18643.0],["2007-10-08",23.94,24.85,23.87,24.57,8629.0],["2007-10-09",24.78,25.48,24.22,25.27,17143.0],["2007-10-10",25.06,26.39,24.85,26.39,20000.0],["2007-10-11",26.39,27.65,25.9,26.6,27471.0],["2007-10-12",26.18,27.44,25.69,27.37,15557.0],["2007-10-15",27.58,27.65,27.02,27.65,49357.0],["2007-10-16",27.58,27.58,25.83,25.97,32243.0],["2007-10-17",26.25,26.39,24.92,25.55,32414.0],["2007-10-18",25.76,26.25,24.78,26.11,25786.0],["2007-10-19",26.18,26.18,24.85,25.69,12143.0],["2007-10-22",25.41,25.41,24.29,24.92,12914.0],["2007-10-23",24.78,25.2,24.15,25.2,18057.0],["2007-10-24",25.2,28.0,24.85,27.3,27029.0],["2007-10-25",27.09,28.0,26.6,27.72,21657.0],["2007-10-26",28.0,28.0,27.23,27.65,17100.0],["2007-10-29",27.72,28.21,27.37,28.0,29871.0],["2007-10-30",27.72,28.0,26.18,27.44,26786.0],["2007-10-31",25.97,26.46,23.8,25.27,44129.0],["2007-11-01",25.13,25.2,23.1,24.78,33857.0],["2007-11-02",24.5,24.5,23.45,23.59,18129.0],["2007-11-05",23.73,23.73,23.45,23.45,19314.0],["2007-11-06",23.87,24.29,23.45,24.01,16557.0],["2007-11-07",23.73,24.36,23.17,23.94,26329.0],["2007-11-08",23.52,24.36,23.38,23.66,21271.0],["2007-11-09",23.45,24.08,22.75,24.08,21314.0],["2007-11-12",23.38,23.94,22.4,22.4,20914.0],["2007-11-13",23.03,23.17,22.05,22.12,50929.0],["2007-11-14",22.33,22.61,22.19,22.26,22129.0],["2007-11-15",22.26,22.26,21.0,21.21,54543.0],["2007-11-16",21.49,22.54,21.0,22.19,69771.0],["2007-11-19",22.33,22.33,21.14,21.14,113086.0],["2007-11-20",21.14,21.35,20.65,20.86,37314.0],["2007-11-21",20.65,20.79,20.02,20.3,24700.0],["2007-11-23",20.58,20.58,19.6,19.88,22386.0],["2007-11-26",19.74,21.91,19.74,21.91,35257.0],["2007-11-27",21.77,22.19,20.72,20.72,22857.0],["2007-11-28",20.58,22.26,20.58,22.26,24929.0],["2007-11-29",22.05,23.73,21.63,23.73,36414.0],["2007-11-30",23.66,24.36,22.82,24.29,89186.0],["2007-12-03",24.43,24.43,23.03,23.45,48500.0],["2007-12-04",23.17,23.17,22.19,22.4,13814.0],["2007-12-05",22.33,23.31,22.19,23.1,26229.0],["2007-12-06",22.89,24.15,22.4,23.8,247271.0],["2007-12-07",23.8,24.78,23.38,24.78,40600.0],["2007-12-10",24.78,24.78,23.17,24.01,24986.0],["2007-12-11",24.01,24.01,22.82,23.38,22671.0],["2007-12-12",23.73,23.94,23.03,23.8,19457.0],["2007-12-13",23.8,24.08,23.24,23.87,25343.0],["2007-12-14",23.59,23.66,22.12,22.12,23257.0],["2007-12-17",21.98,23.31,21.98,22.61,13329.0],["2007-12-18",22.89,22.89,20.72,20.72,49329.0],["2007-12-19",21.0,21.42,20.65,21.21,33286.0],["2007-12-20",21.21,21.77,20.93,21.77,29400.0],["2007-12-21",21.42,22.54,21.28,21.56,136014.0],["2007-12-24",21.35,21.77,21.21,21.77,18300.0],["2007-12-26",21.7,21.84,21.49,21.7,23057.0],["2007-12-27",21.63,21.7,21.35,21.35,19957.0],["2007-12-28",21.63,22.26,21.49,22.26,33443.0],["2007-12-31",22.05,22.05,21.0,21.21,29457.0],["2008-01-02",21.07,21.49,21.07,21.35,31043.0],["2008-01-03",21.21,21.21,20.02,20.02,34186.0],["2008-01-04",20.09,20.65,20.02,20.16,18814.0],["2008-01-07",20.37,20.37,19.74,19.95,14286.0],["2008-01-08",19.95,20.44,19.95,20.44,18771.0],["2008-01-09",20.02,20.23,19.6,19.81,33529.0],["2008-01-10",19.81,20.51,19.6,20.3,33043.0],["2008-01-11",20.02,21.21,19.81,20.44,21429.0],["2008-01-14",20.51,20.51,19.74,20.02,9314.0],["2008-01-15",19.74,20.3,18.48,18.69,71929.0],["2008-01-16",18.55,19.53,18.55,19.32,26600.0],["2008-01-17",19.11,19.53,18.13,18.55,42957.0],["2008-01-18",18.62,18.9,17.85,18.9,22329.0],["2008-01-22",18.55,19.6,17.85,18.55,27471.0],["2008-01-23",18.55,18.83,18.2,18.55,24814.0],["2008-01-24",18.41,18.55,16.94,17.22,338600.0],["2008-01-25",17.22,17.43,16.94,17.15,43343.0],["2008-01-28",17.15,17.85,16.8,17.15,43029.0],["2008-01-29",17.36,17.36,15.61,16.94,56929.0],["2008-01-30",16.66,16.8,16.1,16.45,41600.0],["2008-01-31",16.45,16.59,15.82,16.59,30486.0],["2008-02-01",16.1,16.59,15.47,15.89,32357.0],["2008-02-04",16.03,16.03,15.19,15.33,30686.0],["2008-02-05",15.26,15.4,14.35,14.35,38571.0],["2008-02-06",14.35,14.98,14.35,14.49,56586.0],["2008-02-07",14.49,14.56,13.16,13.23,59700.0],["2008-02-08",13.23,13.58,12.6,13.58,45057.0],["2008-02-11",13.65,14.21,13.44,14.14,25143.0],["2008-02-12",14.0,14.28,13.65,14.07,35586.0],["2008-02-13",14.28,14.56,14.0,14.56,23857.0],["2008-02-14",14.35,14.77,14.28,14.35,37757.0],["2008-02-15",14.21,14.56,13.3,13.44,36557.0],["2008-02-19",13.65,14.35,13.65,14.35,13200.0],["2008-02-20",13.37,14.49,13.16,14.07,33371.0],["2008-02-21",14.35,14.35,13.3,14.0,24086.0],["2008-02-22",14.14,14.28,13.51,13.93,27371.0],["2008-02-25",14.07,14.35,13.37,13.93,25186.0],["2008-02-26",14.0,14.0,13.65,13.93,44129.0],["2008-02-27",14.0,14.0,13.51,13.93,21943.0],["2008-02-28",14.0,14.0,13.3,13.3,85914.0],["2008-02-29",13.3,13.37,12.6,13.02,118500.0],["2008-03-03",12.81,13.3,11.2,11.97,102886.0],["2008-03-04",12.04,12.81,11.9,12.6,68771.0],["2008-03-05",12.81,12.81,11.62,11.9,21886.0],["2008-03-06",11.69,11.9,11.41,11.55,74586.0],["2008-03-07",10.92,11.55,10.71,11.55,143243.0],["2008-03-10",11.34,11.34,8.89,9.24,134571.0],["2008-03-11",9.31,9.94,9.31,9.8,80557.0],["2008-03-12",9.87,11.34,9.87,11.2,42314.0],["2008-03-13",11.2,13.16,10.85,11.9,67986.0],["2008-03-14",11.9,16.66,11.9,15.61,75714.0],["2008-03-17",13.37,14.35,12.39,14.35,78443.0],["2008-03-18",14.28,14.28,12.53,13.58,61029.0],["2008-03-19",13.23,15.33,12.95,14.98,63971.0],["2008-03-20",14.98,15.75,13.72,15.19,62643.0],["2008-03-24",15.12,17.43,14.84,16.31,48929.0],["2008-03-25",16.52,16.52,15.19,15.61,24171.0],["2008-03-26",15.75,16.73,15.12,15.61,18986.0],["2008-03-27",15.82,15.89,14.77,15.12,25586.0],["2008-03-28",15.33,16.03,13.3,14.0,25557.0],["2008-03-31",14.0,15.12,13.37,14.14,32786.0],["2008-04-01",14.07,15.61,13.93,15.33,94771.0],["2008-04-02",15.33,15.4,14.49,14.84,63814.0],["2008-04-03",14.56,15.05,14.14,14.56,22586.0],["2008-04-04",14.84,15.33,14.35,14.91,54271.0],["2008-04-07",14.7,14.98,14.0,14.28,39229.0],["2008-04-08",14.07,14.35,13.44,13.79,30257.0],["2008-04-09",14.0,14.0,12.32,13.02,69143.0],["2008-04-10",13.23,14.0,12.95,13.72,30486.0],["2008-04-11",14.35,14.7,13.79,13.93,48629.0],["2008-04-14",13.72,14.35,13.37,13.72,23029.0],["2008-04-15",14.0,14.14,12.6,13.3,34486.0],["2008-04-16",12.74,13.23,11.69,12.53,48600.0],["2008-04-17",13.02,13.58,12.6,12.95,22471.0],["2008-04-18",13.3,14.14,13.23,13.72,38571.0],["2008-04-21",13.51,14.84,13.51,14.84,38500.0],["2008-04-22",14.56,14.91,14.14,14.56,52857.0],["2008-04-23",14.7,15.4,14.63,15.4,34486.0],["2008-04-24",15.19,15.33,14.91,15.12,21700.0],["2008-04-25",15.4,15.4,14.7,15.12,8486.0],["2008-04-28",15.19,15.19,14.07,14.49,28471.0],["2008-04-29",14.35,14.77,14.0,14.42,24186.0],["2008-04-30",14.35,14.7,13.72,14.42,119786.0],["2008-05-01",14.35,15.33,14.28,14.7,25843.0],["2008-05-02",14.77,15.68,14.49,15.61,21014.0],["2008-05-05",15.75,15.75,14.14,14.84,22071.0],["2008-05-06",14.63,15.12,14.35,15.12,22143.0],["2008-05-07",15.26,15.26,13.93,14.49,32829.0],["2008-05-08",14.35,14.49,13.65,14.21,46829.0],["2008-05-09",13.93,14.42,13.58,13.79,16900.0],["2008-05-12",14.0,14.35,13.93,14.0,13486.0],["2008-05-13",14.21,14.42,13.37,14.35,11171.0],["2008-05-14",14.56,14.63,13.86,14.14,14386.0],["2008-05-15",14.21,14.42,13.93,13.93,6657.0],["2008-05-16",14.0,15.05,14.0,14.21,15643.0],["2008-05-19",14.0,15.26,13.86,14.98,26000.0],["2008-05-20",14.98,15.19,14.56,15.19,15557.0],["2008-05-21",14.98,15.05,14.28,14.7,20329.0],["2008-05-22",14.49,14.7,14.35,14.63,12771.0],["2008-05-23",14.42,14.7,14.21,14.49,20986.0],["2008-05-27",14.28,14.7,14.28,14.42,25214.0],["2008-05-28",14.21,14.77,13.37,13.72,29657.0],["2008-05-29",13.93,14.49,13.86,14.49,17571.0],["2008-05-30",14.35,14.77,14.14,14.77,37143.0],["2008-06-02",14.56,14.7,14.21,14.7,15814.0],["2008-06-03",16.73,17.08,14.98,15.26,151014.0],["2008-06-04",15.19,15.4,14.42,14.77,47157.0],["2008-06-05",14.84,15.47,14.42,14.91,28443.0],["2008-06-06",15.05,15.26,14.07,14.21,21143.0],["2008-06-09",14.42,14.42,13.86,14.07,20700.0],["2008-06-10",13.79,14.21,13.16,13.23,30943.0],["2008-06-11",13.16,13.37,10.99,11.06,94829.0],["2008-06-12",11.9,12.25,11.34,12.04,31743.0],["2008-06-13",12.11,13.79,12.11,13.44,24886.0],["2008-06-16",13.58,13.58,12.88,13.23,25371.0],["2008-06-17",13.44,13.44,12.6,13.09,24986.0],["2008-06-18",12.88,13.37,12.88,13.02,30686.0],["2008-06-19",13.23,13.37,12.6,13.02,21514.0],["2008-06-20",13.37,13.65,12.88,13.65,55829.0],["2008-06-23",13.79,14.28,13.58,13.72,40286.0],["2008-06-24",14.0,14.21,12.04,13.16,44857.0],["2008-06-25",13.16,13.65,12.25,12.32,29414.0],["2008-06-26",12.32,12.67,11.97,12.6,56486.0],["2008-06-27",12.81,12.88,12.11,12.18,1091400.0],["2008-06-30",11.97,12.67,11.2,11.2,52300.0],["2008-07-01",10.85,11.13,10.64,10.78,40186.0],["2008-07-02",10.71,12.11,10.71,11.34,51371.0],["2008-07-03",11.34,12.04,11.34,12.04,17143.0],["2008-07-07",12.18,12.18,10.57,10.85,67529.0],["2008-07-08",10.85,12.11,10.57,12.11,37371.0],["2008-07-09",12.18,13.58,11.97,12.46,46243.0],["2008-07-10",12.74,13.23,12.11,12.53,29200.0],["2008-07-11",12.46,13.37,12.04,13.37,56557.0],["2008-07-14",13.44,13.86,12.53,12.88,21857.0],["2008-07-15",12.67,13.65,12.67,13.44,40014.0],["2008-07-16",13.44,13.86,12.88,13.58,43800.0],["2008-07-17",13.65,14.07,13.37,14.07,44329.0],["2008-07-18",14.14,14.35,13.44,13.51,28943.0],["2008-07-21",13.51,15.19,13.51,14.91,35371.0],["2008-07-22",14.77,15.47,14.7,15.47,39686.0],["2008-07-23",15.47,15.96,15.26,15.89,21671.0],["2008-07-24",15.89,15.96,15.05,15.89,32014.0],["2008-07-25",15.96,16.31,15.12,16.17,26271.0],["2008-07-28",15.82,16.73,15.82,16.45,22000.0],["2008-07-29",16.03,17.22,15.26,16.17,68114.0],["2008-07-30",16.1,16.66,15.96,16.66,26029.0],["2008-07-31",17.01,17.5,16.45,17.22,42243.0],["2008-08-01",17.22,18.06,17.22,18.06,43429.0],["2008-08-04",18.13,18.13,15.75,16.24,40900.0],["2008-08-05",16.17,16.45,15.05,16.31,31243.0],["2008-08-06",16.31,17.85,15.89,17.64,31586.0],["2008-08-07",17.5,17.5,11.69,12.39,96986.0],["2008-08-08",12.67,14.98,12.67,14.49,82014.0],["2008-08-11",14.56,17.36,13.79,16.52,70157.0],["2008-08-12",16.45,16.94,15.47,16.73,26614.0],["2008-08-13",16.73,17.71,16.52,17.5,49600.0],["2008-08-14",17.01,17.85,15.82,17.64,49743.0],["2008-08-15",18.13,18.2,16.66,17.15,37114.0],["2008-08-18",17.15,17.78,16.52,17.43,20271.0],["2008-08-19",17.01,17.5,16.03,16.17,20971.0],["2008-08-20",16.17,16.52,14.63,14.77,28643.0],["2008-08-21",14.77,15.54,14.0,14.07,24186.0],["2008-08-22",14.14,14.91,13.72,13.93,31529.0],["2008-08-25",14.0,14.84,13.02,13.37,60000.0],["2008-08-26",13.23,14.14,13.23,14.14,17186.0],["2008-08-27",14.21,14.56,13.16,13.37,27457.0],["2008-08-28",13.3,14.49,13.3,14.14,24557.0],["2008-08-29",14.28,14.28,12.6,13.02,40286.0],["2008-09-02",13.44,13.93,12.04,12.74,38271.0],["2008-09-03",12.67,13.44,12.18,13.3,17343.0],["2008-09-04",12.95,12.95,12.25,12.6,32557.0],["2008-09-05",12.6,12.6,12.04,12.18,31614.0],["2008-09-08",12.53,13.09,12.04,12.25,31600.0],["2008-09-09",12.53,13.16,12.32,12.32,35500.0],["2008-09-10",12.74,14.98,12.67,14.56,57786.0],["2008-09-11",14.35,14.42,13.44,14.28,48157.0],["2008-09-12",14.14,14.14,13.3,13.79,9914.0],["2008-09-15",13.44,15.05,12.81,13.79,151543.0],["2008-09-16",13.23,14.7,13.16,14.49,28686.0],["2008-09-17",13.86,14.28,12.74,13.09,48029.0],["2008-09-18",14.0,14.84,13.16,14.77,111586.0],["2008-09-19",14.77,14.98,13.3,14.7,181800.0],["2008-09-22",14.56,14.84,13.65,13.93,36157.0],["2008-09-23",13.93,14.28,12.04,12.18,49857.0],["2008-09-24",12.39,12.95,12.25,12.39,43957.0],["2008-09-25",12.25,12.81,12.25,12.25,37943.0],["2008-09-26",12.39,12.6,12.25,12.46,59300.0],["2008-09-29",12.46,13.09,12.18,12.32,74371.0],["2008-09-30",12.39,12.6,12.11,12.46,43571.0],["2008-10-01",12.32,12.53,11.9,12.18,41557.0],["2008-10-02",12.67,12.67,10.92,10.99,56571.0],["2008-10-03",10.85,11.13,8.4,8.4,70571.0],["2008-10-06",8.54,8.61,6.44,7.56,107014.0],["2008-10-07",7.63,7.98,6.3,6.37,65771.0],["2008-10-08",6.16,7.07,6.16,6.51,61114.0],["2008-10-09",7.35,7.98,6.37,6.37,61757.0],["2008-10-10",6.16,6.86,5.18,6.72,132271.0],["2008-10-13",7.35,9.45,5.6,9.45,80314.0],["2008-10-14",10.01,10.29,8.61,9.17,51429.0],["2008-10-15",9.1,9.24,7.28,7.56,178686.0],["2008-10-16",7.56,8.96,7.21,8.89,102286.0],["2008-10-17",8.68,10.99,7.84,8.54,64129.0],["2008-10-20",8.68,10.5,8.47,9.94,67929.0],["2008-10-21",10.43,11.2,9.87,10.99,53243.0],["2008-10-22",10.71,11.62,10.08,10.36,46600.0],["2008-10-23",10.43,11.34,8.82,9.66,21029.0],["2008-10-24",8.96,9.73,8.4,9.17,11814.0],["2008-10-27",9.1,9.31,7.77,7.98,18400.0],["2008-10-28",8.12,9.87,7.63,9.73,28586.0],["2008-10-29",9.94,10.5,8.82,9.45,45357.0],["2008-10-30",9.45,10.29,8.82,9.8,36714.0],["2008-10-31",9.8,11.06,9.8,10.99,58057.0],["2008-11-03",10.92,12.04,10.15,11.76,18586.0],["2008-11-04",11.69,12.88,10.99,12.25,40571.0],["2008-11-05",12.25,12.81,11.9,11.97,35686.0],["2008-11-06",11.83,12.18,11.55,11.9,27600.0],["2008-11-07",11.9,11.9,11.55,11.55,23657.0],["2008-11-10",11.76,12.25,10.99,11.55,39500.0],["2008-11-11",11.55,12.04,10.99,11.13,23857.0],["2008-11-12",11.06,11.2,9.66,9.66,15600.0],["2008-11-13",9.66,11.41,9.17,10.43,34043.0],["2008-11-14",10.29,11.48,9.1,9.1,17700.0],["2008-11-17",9.1,10.36,9.1,9.1,33614.0],["2008-11-18",9.1,10.01,8.47,9.73,20257.0],["2008-11-19",9.73,9.87,7.98,8.19,27314.0],["2008-11-20",8.82,9.31,7.42,7.42,53000.0],["2008-11-21",7.49,8.54,6.51,8.54,5857.0],["2008-11-24",8.61,9.94,8.19,9.94,47229.0],["2008-11-25",9.8,10.15,8.05,8.75,39743.0],["2008-11-26",8.54,10.57,8.47,10.57,24129.0],["2008-11-28",10.43,11.97,10.01,11.97,9600.0],["2008-12-01",11.62,12.88,11.13,11.83,105986.0],["2008-12-02",12.04,12.25,11.55,12.25,31286.0],["2008-12-03",11.97,12.74,11.83,12.67,55129.0],["2008-12-04",12.46,12.95,11.9,12.04,23571.0],["2008-12-05",11.83,12.46,11.34,12.25,21286.0],["2008-12-08",12.32,12.46,11.34,12.39,44586.0],["2008-12-09",12.46,13.3,11.76,11.97,30657.0],["2008-12-10",12.11,12.88,11.9,12.25,19043.0],["2008-12-11",11.97,12.6,11.41,11.41,26343.0],["2008-12-12",10.5,10.71,9.87,10.64,32743.0],["2008-12-15",10.64,10.64,9.1,10.15,19429.0],["2008-12-16",10.5,10.5,9.45,10.15,53986.0],["2008-12-17",10.01,10.57,9.94,10.08,30171.0],["2008-12-18",10.43,11.2,9.45,10.5,34471.0],["2008-12-19",11.06,11.2,9.94,11.2,86571.0],["2008-12-22",10.85,10.99,8.54,9.52,33371.0],["2008-12-23",9.59,9.87,8.33,9.24,21086.0],["2008-12-24",9.24,9.66,9.03,9.45,3986.0],["2008-12-26",9.45,9.94,9.17,9.73,7529.0],["2008-12-29",9.66,10.15,7.77,8.4,19300.0],["2008-12-30",8.54,9.1,8.54,8.82,16914.0],["2008-12-31",8.82,10.01,8.33,9.8,35514.0],["2009-01-02",9.8,10.64,9.03,10.08,26943.0],["2009-01-05",10.15,10.43,8.82,10.29,16286.0],["2009-01-06",10.36,11.13,10.29,11.06,11800.0],["2009-01-07",10.85,11.13,10.5,10.64,7657.0],["2009-01-08",10.57,11.27,10.36,11.27,8886.0],["2009-01-09",11.27,11.27,9.45,9.52,14286.0],["2009-01-12",9.52,10.15,9.1,9.1,11743.0],["2009-01-13",9.1,10.15,9.1,10.08,13514.0],["2009-01-14",9.87,9.87,8.61,8.68,26186.0],["2009-01-15",8.68,9.52,8.12,8.96,25657.0],["2009-01-16",9.03,10.08,8.82,10.08,18286.0],["2009-01-20",9.87,9.87,8.05,8.12,38086.0],["2009-01-21",8.26,9.31,8.05,9.1,14800.0],["2009-01-22",8.75,8.75,8.12,8.4,10471.0],["2009-01-23",8.05,8.75,8.05,8.47,8671.0],["2009-01-26",8.47,9.1,8.05,8.4,12786.0],["2009-01-27",8.4,9.31,8.4,8.96,14829.0],["2009-01-28",9.1,9.38,8.26,9.38,17329.0],["2009-01-29",9.31,9.31,8.54,8.61,10700.0],["2009-01-30",8.68,9.38,8.26,8.33,26143.0],["2009-02-02",8.61,10.5,8.33,10.15,60243.0],["2009-02-03",9.73,10.36,9.17,10.22,23771.0],["2009-02-04",10.15,10.64,9.59,9.66,14129.0],["2009-02-05",9.59,10.85,9.59,10.71,16300.0],["2009-02-06",10.71,11.55,10.71,11.55,20543.0],["2009-02-09",11.48,11.9,10.85,11.9,9657.0],["2009-02-10",11.83,12.25,10.64,10.78,30800.0],["2009-02-11",10.5,10.99,10.15,10.15,8157.0],["2009-02-12",9.94,10.85,9.8,10.43,9657.0],["2009-02-13",10.5,10.5,9.38,9.52,8600.0],["2009-02-17",9.31,10.15,8.75,8.75,26214.0],["2009-02-18",8.4,8.75,8.05,8.12,23214.0],["2009-02-19",8.19,8.61,7.63,7.7,18386.0],["2009-02-20",7.63,8.47,7.63,7.7,13686.0],["2009-02-23",7.77,8.75,7.49,7.91,40800.0],["2009-02-24",8.05,8.61,7.77,8.4,29500.0],["2009-02-25",8.4,8.54,6.93,6.93,102957.0],["2009-02-26",6.65,7.28,6.3,6.58,85386.0],["2009-02-27",6.58,7.0,6.44,6.44,43000.0],["2009-03-02",6.65,6.65,5.67,5.95,59743.0],["2009-03-03",6.02,6.93,6.02,6.65,61457.0],["2009-03-04",6.79,7.63,6.37,7.21,24486.0],["2009-03-05",7.0,7.07,6.3,6.3,38643.0],["2009-03-06",6.44,7.14,6.3,7.14,17671.0],["2009-03-09",7.0,7.07,6.3,6.3,14814.0],["2009-03-10",6.51,7.0,6.37,7.0,21157.0],["2009-03-11",7.0,7.28,6.3,6.65,65471.0],["2009-03-12",6.65,7.28,6.37,7.0,35929.0],["2009-03-13",7.0,7.28,6.79,6.79,14571.0],["2009-03-16",6.93,6.93,6.23,6.37,11586.0],["2009-03-17",6.37,7.35,6.37,7.35,44671.0],["2009-03-18",7.35,7.49,6.93,7.21,26457.0],["2009-03-19",7.42,7.56,6.86,7.21,33343.0],["2009-03-20",7.35,7.35,6.72,6.72,43886.0],["2009-03-23",7.0,7.28,6.86,7.14,44857.0],["2009-03-24",7.07,7.21,6.72,6.79,12371.0],["2009-03-25",6.86,7.21,6.72,7.0,38257.0],["2009-03-26",7.21,8.12,7.14,8.05,51457.0],["2009-03-27",7.84,7.84,7.0,7.07,15043.0],["2009-03-30",6.86,7.35,6.86,6.93,19557.0],["2009-03-31",7.07,8.05,7.07,7.63,18029.0],["2009-04-01",7.49,7.98,7.07,7.7,18043.0],["2009-04-02",7.91,8.26,6.58,6.79,54157.0],["2009-04-03",6.79,7.35,6.72,7.07,18914.0],["2009-04-06",7.0,7.14,6.79,7.0,23429.0],["2009-04-07",6.86,7.14,6.86,7.0,24614.0],["2009-04-08",7.07,7.35,7.0,7.35,8529.0],["2009-04-09",7.56,7.91,7.42,7.91,42400.0],["2009-04-13",7.84,7.91,7.07,7.07,20414.0],["2009-04-14",7.07,7.56,6.86,6.86,47586.0],["2009-04-15",6.79,7.35,6.79,7.28,7814.0],["2009-04-16",7.35,7.35,6.93,7.14,19386.0],["2009-04-17",7.21,7.56,7.0,7.42,22943.0],["2009-04-20",7.14,7.21,6.93,6.93,17557.0],["2009-04-21",6.93,7.49,6.93,7.49,9571.0],["2009-04-22",7.28,7.56,7.21,7.28,12600.0],["2009-04-23",7.28,7.28,6.93,6.93,17314.0],["2009-04-24",7.0,7.42,7.0,7.42,25800.0],["2009-04-27",7.63,7.63,7.0,7.0,17214.0],["2009-04-28",7.0,7.91,7.0,7.91,19614.0],["2009-04-29",8.05,8.26,7.84,8.26,39400.0],["2009-04-30",8.05,8.26,7.7,7.7,30129.0],["2009-05-01",7.63,8.75,7.28,8.05,27214.0],["2009-05-04",8.12,9.03,8.12,9.03,26071.0],["2009-05-05",8.26,9.03,8.26,8.68,34157.0],["2009-05-06",8.75,8.96,8.4,8.68,25871.0],["2009-05-07",9.03,9.1,8.4,8.4,16000.0],["2009-05-08",8.61,9.38,8.4,9.38,24600.0],["2009-05-11",9.17,10.01,8.68,9.8,21814.0],["2009-05-12",9.87,9.87,8.4,8.47,20457.0],["2009-05-13",8.26,8.68,7.63,7.63,30443.0],["2009-05-14",7.7,8.4,7.7,7.91,17300.0],["2009-05-15",8.19,9.03,7.56,8.19,18929.0],["2009-05-18",8.4,9.03,8.4,8.96,11114.0],["2009-05-19",8.96,8.96,8.33,8.68,20786.0],["2009-05-20",8.82,9.31,8.4,8.75,26614.0],["2009-05-21",8.54,8.75,7.91,8.05,16771.0],["2009-05-22",8.19,8.33,7.77,7.84,9443.0],["2009-05-26",7.77,8.4,7.77,8.05,21571.0],["2009-05-27",7.98,8.05,7.77,7.77,17000.0],["2009-05-28",7.91,8.68,7.84,8.47,21814.0],["2009-05-29",8.54,9.73,8.54,9.73,47671.0],["2009-06-01",9.87,11.41,8.82,10.71,44714.0],["2009-06-02",10.57,10.71,9.52,9.73,25157.0],["2009-06-03",9.66,9.87,9.1,9.8,14600.0],["2009-06-04",9.73,10.29,9.03,10.29,19271.0],["2009-06-05",10.5,10.78,9.45,9.73,9771.0],["2009-06-08",9.45,10.15,9.45,9.59,11643.0],["2009-06-09",9.73,10.29,9.45,9.59,24629.0],["2009-06-10",9.73,9.73,8.89,9.38,22057.0],["2009-06-11",9.38,9.87,9.24,9.59,14029.0],["2009-06-12",9.52,9.8,9.03,9.8,14686.0],["2009-06-15",9.73,9.73,8.89,9.03,19257.0],["2009-06-16",9.1,9.1,8.47,8.47,17586.0],["2009-06-17",8.54,8.61,8.33,8.4,27800.0],["2009-06-18",8.33,9.17,8.33,8.89,11257.0],["2009-06-19",9.17,9.17,8.26,8.33,53543.0],["2009-06-22",8.47,8.96,8.05,8.12,27757.0],["2009-06-23",8.19,8.75,8.12,8.26,16429.0],["2009-06-24",8.4,8.47,8.12,8.12,14200.0],["2009-06-25",8.12,8.47,8.12,8.33,15129.0],["2009-06-26",8.26,10.08,8.12,10.01,183371.0],["2009-06-29",9.1,9.87,8.12,8.82,21371.0],["2009-06-30",8.89,9.24,8.54,8.68,23371.0],["2009-07-01",8.82,9.24,8.68,8.96,13471.0],["2009-07-02",8.89,9.1,8.19,8.4,22871.0],["2009-07-06",8.68,8.96,8.26,8.54,21600.0],["2009-07-07",8.61,8.96,8.05,8.12,16929.0],["2009-07-08",8.12,8.54,7.77,7.91,23686.0],["2009-07-09",7.98,8.12,7.84,7.91,9700.0],["2009-07-10",7.84,8.19,7.84,8.05,9086.0],["2009-07-13",8.05,9.31,7.77,9.24,25714.0],["2009-07-14",9.24,9.59,9.1,9.45,27943.0],["2009-07-15",9.59,9.73,8.54,9.73,28514.0],["2009-07-16",9.66,9.8,9.52,9.73,26629.0],["2009-07-17",9.66,9.66,8.75,8.96,22043.0],["2009-07-20",9.31,9.8,9.03,9.8,24186.0],["2009-07-21",10.57,10.85,8.75,9.94,47600.0],["2009-07-22",9.03,9.94,9.03,9.24,38943.0],["2009-07-23",9.17,10.5,9.17,9.8,42000.0],["2009-07-24",9.66,10.29,9.38,10.15,22971.0],["2009-07-27",10.15,10.78,9.59,10.43,59986.0],["2009-07-28",10.36,10.43,9.38,10.15,45100.0],["2009-07-29",9.94,10.15,9.52,9.94,24157.0],["2009-07-30",10.08,10.29,9.52,10.01,28129.0],["2009-07-31",9.87,10.22,9.17,9.31,35314.0],["2009-08-03",9.38,9.66,9.1,9.59,22357.0],["2009-08-04",10.43,11.2,9.66,10.29,49843.0],["2009-08-05",10.36,10.36,9.73,9.8,21771.0],["2009-08-06",9.8,10.15,8.75,9.45,18157.0],["2009-08-07",9.73,9.87,9.38,9.59,22100.0],["2009-08-10",9.52,9.73,9.38,9.66,11657.0],["2009-08-11",9.52,9.8,9.1,9.1,12286.0],["2009-08-12",9.17,9.73,9.1,9.52,20443.0],["2009-08-13",9.59,9.73,9.45,9.66,13000.0],["2009-08-14",9.66,9.8,9.17,9.17,17929.0],["2009-08-17",8.96,9.1,8.89,8.89,21486.0],["2009-08-18",8.96,9.52,8.89,9.24,14186.0],["2009-08-19",9.1,9.73,8.96,9.73,16771.0],["2009-08-20",9.73,9.94,9.24,9.87,12071.0],["2009-08-21",10.5,10.64,9.8,10.5,54600.0],["2009-08-24",10.57,10.85,9.87,10.71,30714.0],["2009-08-25",10.78,11.27,10.01,10.78,24814.0],["2009-08-26",10.78,10.99,10.01,10.78,20900.0],["2009-08-27",10.5,11.06,10.29,11.06,6100.0],["2009-08-28",11.2,11.2,10.36,10.43,15200.0],["2009-08-31",10.22,10.57,9.87,10.57,21743.0],["2009-09-01",10.43,10.78,9.45,9.45,21886.0],["2009-09-02",9.45,10.43,9.45,9.87,14971.0],["2009-09-03",9.94,10.15,9.45,9.94,14571.0],["2009-09-04",9.66,10.64,9.66,10.57,21386.0],["2009-09-08",10.71,10.85,10.22,10.5,10429.0],["2009-09-09",10.5,11.06,10.36,10.78,27186.0],["2009-09-10",10.78,11.13,9.94,11.13,17986.0],["2009-09-11",11.13,11.13,10.85,10.85,10643.0],["2009-09-14",10.78,11.41,10.78,11.34,18886.0],["2009-09-15",14.63,26.46,14.63,18.41,2937629.0],["2009-09-16",19.6,20.16,16.31,17.22,474486.0],["2009-09-17",17.08,17.57,15.33,15.68,169557.0],["2009-09-18",15.75,17.01,15.12,16.52,152100.0],["2009-09-21",16.31,16.59,15.4,16.45,61357.0],["2009-09-22",16.73,16.8,15.96,16.24,63443.0],["2009-09-23",16.31,16.38,15.54,15.96,44586.0],["2009-09-24",16.03,16.38,14.77,14.98,57657.0],["2009-09-25",14.98,15.4,13.65,14.21,76443.0],["2009-09-28",14.28,15.75,14.0,15.68,49129.0],["2009-09-29",15.75,15.75,14.77,15.26,35514.0],["2009-09-30",15.33,15.4,14.7,14.91,42300.0],["2009-10-01",14.84,14.91,13.65,13.65,79329.0],["2009-10-02",13.44,13.65,12.67,13.09,47286.0],["2009-10-05",13.16,14.42,12.95,13.02,47714.0],["2009-10-06",13.23,13.86,12.67,12.81,39386.0],["2009-10-07",13.09,13.16,12.53,12.95,40586.0],["2009-10-08",12.32,13.65,12.25,12.39,111186.0],["2009-10-09",11.9,12.25,10.5,10.5,1375786.0],["2009-10-12",10.92,11.06,10.57,10.78,312971.0],["2009-10-13",10.64,10.78,10.43,10.57,130571.0],["2009-10-14",10.64,10.78,10.57,10.71,110129.0],["2009-10-15",10.85,10.99,10.57,10.71,122971.0],["2009-10-16",10.99,11.2,10.92,10.99,254814.0],["2009-10-19",11.06,12.18,10.99,11.9,301457.0],["2009-10-20",12.25,12.25,11.06,11.27,203929.0],["2009-10-21",11.27,11.62,10.43,10.85,140629.0],["2009-10-22",10.57,11.2,10.5,10.92,103386.0],["2009-10-23",11.06,11.41,10.57,10.85,95914.0],["2009-10-26",10.85,11.27,10.5,10.71,140471.0],["2009-10-27",10.85,11.06,10.78,10.85,146871.0],["2009-10-28",10.78,11.13,10.5,10.99,129814.0],["2009-10-29",11.13,11.69,10.5,10.64,197414.0],["2009-10-30",10.57,10.78,9.1,9.17,767929.0],["2009-11-02",9.52,9.66,9.31,9.52,107886.0],["2009-11-03",9.38,10.64,9.17,10.43,84614.0],["2009-11-04",10.22,10.43,9.59,9.73,75100.0],["2009-11-05",9.8,10.36,9.59,10.29,47814.0],["2009-11-06",10.08,10.29,9.8,10.22,42986.0],["2009-11-09",10.36,10.5,10.08,10.22,51071.0],["2009-11-10",10.43,10.43,10.15,10.22,38286.0],["2009-11-11",10.43,10.57,10.29,10.43,64186.0],["2009-11-12",10.36,10.5,9.66,9.73,74743.0],["2009-11-13",11.34,11.55,10.22,10.64,312871.0],["2009-11-16",10.43,10.92,10.36,10.78,80471.0],["2009-11-17",10.64,10.92,10.5,10.71,36314.0],["2009-11-18",10.64,10.78,10.5,10.64,38114.0],["2009-11-19",10.5,10.5,10.22,10.43,54571.0],["2009-11-20",10.36,10.78,10.22,10.5,66100.0],["2009-11-23",10.85,11.34,10.57,11.2,95714.0],["2009-11-24",11.34,11.48,10.85,11.41,76314.0],["2009-11-25",11.55,11.55,10.36,10.43,91429.0],["2009-11-27",10.29,10.36,10.01,10.08,102557.0],["2009-11-30",9.94,10.92,9.94,10.92,143800.0],["2009-12-01",10.99,11.13,10.5,11.06,106143.0],["2009-12-02",11.06,11.55,11.06,11.55,87300.0],["2009-12-03",11.55,11.9,11.2,11.27,80514.0],["2009-12-04",11.69,11.83,11.41,11.76,45786.0],["2009-12-07",11.69,12.04,11.62,11.97,63514.0],["2009-12-08",11.9,12.11,11.48,11.9,111057.0],["2009-12-09",11.97,12.53,11.9,12.46,89414.0],["2009-12-10",12.46,13.23,12.25,12.67,108814.0],["2009-12-11",12.74,12.95,12.32,12.6,34114.0],["2009-12-14",12.6,12.6,12.25,12.39,45743.0],["2009-12-15",12.32,13.58,12.25,12.53,119243.0],["2009-12-16",12.67,12.81,12.46,12.67,53443.0],["2009-12-17",12.6,13.23,12.46,12.81,44586.0],["2009-12-18",12.95,13.44,12.53,13.44,200071.0],["2009-12-21",13.51,13.79,12.95,13.51,56243.0],["2009-12-22",13.65,13.65,13.23,13.44,42043.0],["2009-12-23",13.51,13.65,12.95,13.16,43600.0],["2009-12-24",13.3,13.3,12.95,13.16,9486.0],["2009-12-28",13.3,13.44,13.02,13.16,37557.0],["2009-12-29",13.16,13.3,11.69,12.11,102429.0],["2009-12-30",12.04,12.11,11.76,12.11,36814.0],["2009-12-31",12.04,12.04,11.2,11.9,65500.0],["2010-01-04",12.18,12.32,11.48,12.11,45857.0],["2010-01-05",12.11,13.16,11.76,12.95,121486.0],["2010-01-06",12.88,13.02,12.39,13.02,97771.0],["2010-01-07",13.02,13.79,12.6,13.72,110229.0],["2010-01-08",13.93,15.75,13.86,14.14,208886.0],["2010-01-11",14.35,14.77,13.86,14.0,97071.0],["2010-01-12",13.93,14.28,13.65,14.21,73143.0],["2010-01-13",14.35,14.35,13.65,14.07,162814.0],["2010-01-14",14.0,14.42,13.37,14.35,50443.0],["2010-01-15",14.56,14.7,13.65,14.56,89886.0],["2010-01-19",14.56,14.56,13.58,13.79,73129.0],["2010-01-20",19.74,20.09,15.61,15.75,1328814.0],["2010-01-21",15.89,15.89,14.35,14.91,296400.0],["2010-01-22",14.98,15.47,14.56,14.56,128186.0],["2010-01-25",15.05,15.05,13.51,13.72,109029.0],["2010-01-26",13.65,13.72,12.32,12.39,135343.0],["2010-01-27",12.6,13.44,12.6,13.44,116971.0],["2010-01-28",13.44,13.51,12.67,12.67,115700.0],["2010-01-29",12.74,12.95,12.46,12.46,83729.0],["2010-02-01",12.6,13.44,12.39,13.44,69743.0],["2010-02-02",13.37,13.51,13.09,13.44,59571.0],["2010-02-03",13.3,13.44,12.53,12.53,59214.0],["2010-02-04",12.46,12.74,11.48,11.55,94471.0],["2010-02-05",11.62,12.46,11.62,12.46,52843.0],["2010-02-08",12.39,14.07,11.83,11.97,131729.0],["2010-02-09",12.25,12.32,11.55,11.76,76757.0],["2010-02-10",11.62,13.44,11.62,13.44,121557.0],["2010-02-11",13.3,13.58,13.23,13.37,97814.0],["2010-02-12",13.09,13.51,12.32,13.3,97800.0],["2010-02-16",13.51,13.51,13.02,13.16,54857.0],["2010-02-17",13.3,13.3,12.81,12.88,41414.0],["2010-02-18",12.88,13.44,12.88,13.44,31586.0],["2010-02-19",13.44,14.28,13.09,13.79,118971.0],["2010-02-22",13.79,13.93,12.6,12.88,167929.0],["2010-02-23",12.88,13.37,12.74,13.3,66386.0],["2010-02-24",13.37,13.44,12.81,12.95,50986.0],["2010-02-25",12.74,12.88,12.39,12.6,75729.0],["2010-02-26",12.6,12.81,12.46,12.53,37157.0],["2010-03-01",12.6,12.81,12.25,12.46,58386.0],["2010-03-02",12.46,12.74,12.32,12.39,50614.0],["2010-03-03",12.39,12.74,12.39,12.46,34957.0],["2010-03-04",12.53,12.67,12.25,12.32,36814.0],["2010-03-05",12.46,12.6,12.32,12.46,43200.0],["2010-03-08",11.55,11.55,10.99,11.13,263843.0],["2010-03-09",10.99,11.13,10.85,11.06,189957.0],["2010-03-10",11.06,11.69,10.92,11.48,143571.0],["2010-03-11",11.62,11.76,10.71,10.78,173971.0],["2010-03-12",11.06,11.2,10.71,10.71,157529.0],["2010-03-15",10.78,10.78,9.87,9.94,374486.0],["2010-03-16",8.54,9.31,8.4,8.96,5115943.0],["2010-03-17",9.03,10.08,8.82,9.8,1136043.0],["2010-03-18",9.52,10.15,9.03,9.03,422471.0],["2010-03-19",9.24,9.38,8.82,9.1,335157.0],["2010-03-22",9.24,9.87,9.17,9.59,300000.0],["2010-03-23",9.59,9.8,9.59,9.66,208371.0],["2010-03-24",9.52,10.08,9.52,10.08,293586.0],["2010-03-25",10.08,10.36,9.94,10.01,304143.0],["2010-03-26",10.08,10.29,9.94,10.29,331486.0],["2010-03-29",10.36,10.78,10.01,10.78,323971.0],["2010-03-30",10.78,11.48,10.22,11.48,625457.0],["2010-03-31",11.34,11.55,10.29,10.43,1405700.0],["2010-04-01",10.92,10.92,10.5,10.57,146543.0],["2010-04-05",10.64,11.13,10.64,11.13,277343.0],["2010-04-06",11.13,11.41,10.85,11.2,202114.0],["2010-04-07",11.2,11.34,10.99,11.27,288686.0],["2010-04-08",11.2,11.27,10.85,10.99,194329.0],["2010-04-09",10.92,10.99,10.85,10.85,103471.0],["2010-04-12",10.85,11.2,10.5,10.57,308043.0],["2010-04-13",10.57,11.13,10.36,11.13,182057.0],["2010-04-14",11.13,11.55,10.78,11.13,309500.0],["2010-04-15",11.06,11.13,10.57,10.71,179843.0],["2010-04-16",10.92,11.13,10.57,11.06,202029.0],["2010-04-19",10.99,10.99,10.57,10.85,329643.0],["2010-04-20",10.85,10.99,10.36,10.92,169786.0],["2010-04-21",10.92,11.06,10.71,10.85,87043.0],["2010-04-22",10.71,10.78,10.57,10.78,120786.0],["2010-04-23",10.78,11.13,10.64,11.13,99971.0],["2010-04-26",11.2,11.27,10.71,11.06,145271.0],["2010-04-27",10.92,11.27,10.5,10.57,199900.0],["2010-04-28",10.64,10.92,10.57,10.57,95600.0],["2010-04-29",10.64,10.85,10.57,10.78,125100.0],["2010-04-30",10.78,11.27,10.64,11.2,273257.0],["2010-05-03",11.2,11.27,10.92,11.27,121971.0],["2010-05-04",11.06,11.27,10.78,10.99,106957.0],["2010-05-05",10.78,10.92,10.5,10.5,202143.0],["2010-05-06",11.55,11.83,9.45,9.8,422114.0],["2010-05-07",10.15,10.5,9.45,9.59,211043.0],["2010-05-10",10.01,10.36,9.73,9.87,139929.0],["2010-05-11",9.8,10.36,9.59,10.36,143257.0],["2010-05-12",10.36,10.78,10.15,10.78,194971.0],["2010-05-13",10.78,10.99,10.57,10.99,102429.0],["2010-05-14",10.85,10.85,10.29,10.64,149886.0],["2010-05-17",10.71,10.78,10.15,10.71,104014.0],["2010-05-18",10.85,10.99,10.71,10.85,234343.0],["2010-05-19",10.78,11.62,10.64,11.2,355800.0],["2010-05-20",10.78,11.13,10.22,10.71,363971.0],["2010-05-21",10.36,11.55,10.22,11.27,610143.0],["2010-05-24",11.34,11.34,10.43,10.43,188743.0],["2010-05-25",10.15,10.5,9.8,10.36,212343.0],["2010-05-26",10.64,10.64,9.87,9.94,147014.0],["2010-05-27",10.22,10.43,9.94,10.36,171000.0],["2010-05-28",10.29,10.57,10.08,10.29,82400.0],["2010-06-01",10.15,10.22,9.8,9.8,73057.0],["2010-06-02",9.8,10.5,9.8,10.5,128414.0],["2010-06-03",10.5,10.57,10.08,10.29,143800.0],["2010-06-04",10.01,10.22,9.73,9.73,108643.0],["2010-06-07",9.8,9.87,8.61,8.61,240614.0],["2010-06-08",8.61,9.1,8.33,8.4,191457.0],["2010-06-09",8.47,9.03,8.33,8.4,95986.0],["2010-06-10",8.61,8.89,8.54,8.89,160014.0],["2010-06-11",8.68,9.03,8.68,9.03,57057.0],["2010-06-14",9.17,9.59,8.96,9.59,141271.0],["2010-06-15",9.73,9.8,9.1,9.66,81186.0],["2010-06-16",9.59,9.73,9.38,9.45,46243.0],["2010-06-17",9.52,9.66,9.31,9.59,30957.0],["2010-06-18",9.73,9.73,9.17,9.73,150457.0],["2010-06-21",9.87,9.87,9.24,9.45,119371.0],["2010-06-22",10.36,10.36,9.03,9.03,194171.0],["2010-06-23",9.03,9.38,8.89,9.1,126971.0],["2010-06-24",8.96,9.24,8.68,9.03,99900.0],["2010-06-25",9.1,9.59,8.89,9.59,935757.0],["2010-06-28",9.38,9.45,8.75,8.89,144986.0],["2010-06-29",8.75,8.96,8.33,8.47,171529.0],["2010-06-30",8.54,8.96,8.33,8.96,225129.0],["2010-07-01",8.75,9.24,8.68,9.03,155271.0],["2010-07-02",9.17,9.24,8.61,8.75,62229.0],["2010-07-06",8.82,8.96,8.26,8.4,155714.0],["2010-07-07",8.4,8.68,8.19,8.61,153443.0],["2010-07-08",8.89,8.89,8.33,8.68,111857.0],["2010-07-09",8.61,8.89,8.54,8.89,38414.0],["2010-07-12",8.82,8.96,8.61,8.75,43471.0],["2010-07-13",8.89,9.17,8.75,9.17,92057.0],["2010-07-14",9.1,9.45,8.89,9.38,90529.0],["2010-07-15",9.38,9.66,9.17,9.38,123471.0],["2010-07-16",9.38,9.52,8.61,8.61,193386.0],["2010-07-19",8.89,9.24,8.89,9.1,89457.0],["2010-07-20",8.96,9.31,8.96,9.31,63557.0],["2010-07-21",9.38,9.52,9.17,9.31,103786.0],["2010-07-22",9.52,9.73,9.31,9.73,249029.0],["2010-07-23",9.52,10.36,9.38,10.29,121486.0],["2010-07-26",10.29,10.85,9.87,10.22,185486.0],["2010-07-27",10.36,10.5,9.94,10.08,102929.0],["2010-07-28",10.01,10.36,9.94,10.08,87914.0],["2010-07-29",10.22,10.22,9.73,10.01,144800.0],["2010-07-30",10.01,10.64,9.94,10.57,161371.0],["2010-08-02",10.78,10.92,10.36,10.43,211886.0],["2010-08-03",10.43,11.41,10.43,10.99,167086.0],["2010-08-04",11.06,11.2,10.71,10.78,43129.0],["2010-08-05",10.85,10.85,10.43,10.43,70500.0],["2010-08-06",10.29,10.64,10.15,10.57,52829.0],["2010-08-09",10.64,10.71,10.29,10.5,46471.0],["2010-08-10",10.36,10.85,10.15,10.5,175486.0],["2010-08-11",10.29,10.64,10.01,10.01,138129.0],["2010-08-12",10.01,10.57,10.01,10.5,123343.0],["2010-08-13",10.43,10.57,10.15,10.15,76114.0],["2010-08-16",10.01,10.57,9.94,10.57,85871.0],["2010-08-17",10.71,10.85,10.29,10.85,94757.0],["2010-08-18",10.78,10.85,10.5,10.85,48314.0],["2010-08-19",10.78,10.78,9.94,10.01,118986.0],["2010-08-20",10.01,10.29,10.01,10.29,79000.0],["2010-08-23",10.36,10.36,10.08,10.08,99214.0],["2010-08-24",10.08,10.64,9.8,10.5,145429.0],["2010-08-25",10.43,10.78,10.15,10.78,95629.0],["2010-08-26",10.78,10.85,10.15,10.15,66629.0],["2010-08-27",10.36,10.5,10.22,10.29,67314.0],["2010-08-30",10.22,10.64,10.08,10.08,114686.0],["2010-08-31",10.01,10.5,10.01,10.08,117329.0],["2010-09-01",10.29,10.64,10.08,10.22,148414.0],["2010-09-02",10.15,10.43,10.15,10.29,40286.0],["2010-09-03",10.36,10.36,10.15,10.15,73443.0],["2010-09-07",10.22,10.43,10.22,10.22,68414.0],["2010-09-08",10.29,10.43,10.22,10.43,78114.0],["2010-09-09",10.5,10.5,10.29,10.29,29643.0],["2010-09-10",10.29,10.43,10.29,10.43,38814.0],["2010-09-13",10.5,10.5,10.08,10.08,101357.0],["2010-09-14",10.22,10.43,10.15,10.43,55900.0],["2010-09-15",10.36,10.43,9.94,10.01,92100.0],["2010-09-16",10.29,10.29,9.94,10.01,36886.0],["2010-09-17",10.22,10.22,9.8,9.94,218500.0],["2010-09-20",10.01,10.29,9.94,10.08,136014.0],["2010-09-21",10.15,10.15,9.8,9.8,82871.0],["2010-09-22",9.8,10.15,9.8,10.08,78100.0],["2010-09-23",10.01,10.29,9.59,9.59,90057.0],["2010-09-24",9.8,10.36,9.8,10.36,180214.0],["2010-09-27",10.36,10.36,10.15,10.36,33429.0],["2010-09-28",10.43,10.57,10.29,10.57,113143.0],["2010-09-29",10.57,10.57,10.36,10.57,123057.0],["2010-09-30",10.71,11.41,10.36,11.2,196000.0],["2010-10-01",11.55,11.76,11.34,11.62,140071.0],["2010-10-04",11.62,11.62,10.71,10.71,65843.0],["2010-10-05",10.71,11.06,10.43,11.06,131386.0],["2010-10-06",10.99,11.2,10.78,10.92,113971.0],["2010-10-07",11.06,11.06,10.5,10.5,61614.0],["2010-10-08",10.5,11.27,10.5,11.27,84157.0],["2010-10-11",11.2,11.69,10.92,11.69,120114.0],["2010-10-12",11.62,11.62,10.99,11.06,81486.0],["2010-10-13",11.06,11.62,10.92,11.62,60171.0],["2010-10-14",11.69,11.9,11.27,11.83,93786.0],["2010-10-15",12.04,12.32,11.55,12.04,204343.0],["2010-10-18",12.25,13.37,12.11,12.53,278429.0],["2010-10-19",12.53,12.53,11.41,11.41,149714.0],["2010-10-20",11.55,12.67,11.55,12.39,96343.0],["2010-10-21",12.46,13.3,11.97,12.11,202543.0],["2010-10-22",12.18,12.67,12.18,12.39,126600.0],["2010-10-25",12.53,12.67,12.32,12.67,60843.0],["2010-10-26",12.6,13.16,12.11,12.32,182557.0],["2010-10-27",12.25,12.67,11.83,12.18,89886.0],["2010-10-28",12.32,12.32,11.97,12.18,59214.0],["2010-10-29",12.11,12.67,11.97,12.39,75500.0],["2010-11-01",12.46,12.46,11.48,11.69,65357.0],["2010-11-02",11.9,11.9,11.41,11.48,105671.0],["2010-11-03",11.48,11.69,10.92,11.06,119671.0],["2010-11-04",11.27,11.9,11.27,11.9,96114.0],["2010-11-05",11.76,11.76,11.13,11.41,75600.0],["2010-11-08",11.34,11.41,10.85,10.92,96514.0],["2010-11-09",10.92,11.34,10.92,10.99,90400.0],["2010-11-10",11.13,11.27,10.71,10.78,155643.0],["2010-11-11",10.99,10.99,10.36,10.43,118714.0],["2010-11-12",10.36,10.99,10.36,10.43,83186.0],["2010-11-15",10.57,10.78,10.15,10.22,141300.0],["2010-11-16",10.15,10.29,9.8,9.94,153200.0],["2010-11-17",10.01,10.15,9.87,9.94,59686.0],["2010-11-18",10.01,10.29,9.66,9.87,149814.0],["2010-11-19",9.87,10.15,9.8,10.15,96614.0],["2010-11-22",10.22,10.36,9.8,9.87,115214.0],["2010-11-23",9.8,10.01,9.59,9.73,116014.0],["2010-11-24",9.8,9.94,9.52,9.59,141400.0],["2010-11-26",9.59,9.73,9.45,9.45,38943.0],["2010-11-29",9.52,9.73,8.89,9.1,234143.0],["2010-11-30",8.96,9.59,8.54,9.59,532529.0],["2010-12-01",9.73,9.8,9.52,9.66,153386.0],["2010-12-02",9.66,9.66,9.17,9.38,136614.0],["2010-12-03",9.31,9.45,9.1,9.24,159943.0],["2010-12-06",9.24,9.8,8.96,9.52,175771.0],["2010-12-07",9.66,9.8,9.45,9.59,114200.0],["2010-12-08",9.66,11.27,9.66,11.2,404400.0],["2010-12-09",11.2,11.97,10.36,11.69,311886.0],["2010-12-10",11.9,11.9,11.13,11.69,140857.0],["2010-12-13",11.83,11.83,11.41,11.62,58443.0],["2010-12-14",11.06,11.06,9.94,10.85,225257.0],["2010-12-15",10.78,10.78,10.5,10.5,76543.0],["2010-12-16",10.5,10.85,10.15,10.78,128643.0],["2010-12-17",10.78,11.34,10.64,11.27,165771.0],["2010-12-20",11.06,11.55,10.85,10.92,103186.0],["2010-12-21",10.99,11.13,10.92,11.13,44529.0],["2010-12-22",11.06,11.2,10.92,11.13,85757.0],["2010-12-23",11.2,11.2,10.92,11.13,28186.0],["2010-12-27",11.06,11.2,10.85,11.2,51943.0],["2010-12-28",11.2,11.34,11.13,11.2,45500.0],["2010-12-29",11.2,11.27,10.85,10.92,27643.0],["2010-12-30",10.85,10.85,10.43,10.43,82486.0],["2010-12-31",10.43,10.5,10.08,10.08,54457.0],["2011-01-03",10.15,11.06,10.08,10.5,116757.0],["2011-01-04",10.5,10.64,10.08,10.29,63029.0],["2011-01-05",10.29,10.57,10.22,10.57,51543.0],["2011-01-06",12.53,16.1,12.32,15.4,2947943.0],["2011-01-07",14.7,15.4,13.16,14.0,724814.0],["2011-01-10",14.91,15.89,13.93,14.56,1035171.0],["2011-01-11",14.77,15.05,13.79,13.93,388471.0],["2011-01-12",14.14,14.63,13.86,14.63,177686.0],["2011-01-13",14.56,14.63,14.0,14.63,166271.0],["2011-01-14",14.7,15.19,14.42,14.84,226771.0],["2011-01-18",14.7,14.77,14.0,14.07,229914.0],["2011-01-19",14.0,14.35,13.65,13.65,217014.0],["2011-01-20",13.65,13.65,12.95,13.02,143171.0],["2011-01-21",13.23,13.58,13.23,13.3,144700.0],["2011-01-24",13.37,13.51,12.67,12.74,227957.0],["2011-01-25",12.74,12.74,11.83,12.11,169157.0],["2011-01-26",12.18,13.3,12.18,13.23,118100.0],["2011-01-27",13.23,13.3,12.6,12.74,98157.0],["2011-01-28",12.74,13.16,12.04,12.04,169529.0],["2011-01-31",11.97,12.32,11.55,11.83,182357.0],["2011-02-01",11.9,12.53,11.69,12.53,216743.0],["2011-02-02",12.46,12.67,12.11,12.6,132029.0],["2011-02-03",12.53,12.6,12.11,12.25,86514.0],["2011-02-04",12.32,12.53,11.97,12.39,103486.0],["2011-02-07",12.39,12.53,12.04,12.46,122143.0],["2011-02-08",12.39,13.16,12.32,13.16,143871.0],["2011-02-09",13.23,13.51,12.46,12.74,129729.0],["2011-02-10",12.6,12.6,12.25,12.32,58043.0],["2011-02-11",12.25,13.02,12.25,12.81,72900.0],["2011-02-14",12.88,14.28,12.88,13.65,249729.0],["2011-02-15",13.51,13.79,12.81,13.09,102014.0],["2011-02-16",13.09,13.44,12.88,13.37,116786.0],["2011-02-17",13.16,13.58,13.09,13.44,60986.0],["2011-02-18",13.58,13.58,12.81,13.16,75743.0],["2011-02-22",12.95,13.51,12.6,12.67,116957.0],["2011-02-23",12.67,13.02,12.6,12.6,67186.0],["2011-02-24",12.6,13.02,12.6,12.74,77086.0],["2011-02-25",12.74,13.02,12.74,13.02,68571.0],["2011-02-28",13.02,13.93,12.95,13.58,240857.0],["2011-03-01",13.65,13.79,13.09,13.09,112000.0],["2011-03-02",13.09,13.37,13.02,13.3,79157.0],["2011-03-03",13.44,13.58,13.16,13.58,91557.0],["2011-03-04",13.51,13.65,13.16,13.3,65929.0],["2011-03-07",13.3,13.37,12.95,13.09,71429.0],["2011-03-08",13.02,14.35,12.95,13.93,214243.0],["2011-03-09",13.86,13.86,12.88,12.95,100771.0],["2011-03-10",12.95,13.09,12.6,12.6,142343.0],["2011-03-11",12.53,12.95,12.46,12.6,106586.0],["2011-03-14",12.46,12.6,12.25,12.46,68843.0],["2011-03-15",12.25,12.32,11.9,12.18,129686.0],["2011-03-16",12.18,12.74,12.11,12.6,123557.0],["2011-03-17",12.88,13.09,12.53,12.95,91529.0],["2011-03-18",13.02,13.72,12.25,12.46,722114.0],["2011-03-21",12.74,13.09,12.11,12.32,151386.0],["2011-03-22",12.32,12.6,11.97,12.04,154529.0],["2011-03-23",12.11,12.32,11.83,11.9,123714.0],["2011-03-24",11.97,12.18,11.97,12.04,68529.0],["2011-03-25",12.11,12.46,11.97,12.11,181257.0],["2011-03-28",12.18,12.6,12.11,12.25,105557.0],["2011-03-29",12.32,12.46,11.97,12.11,96714.0],["2011-03-30",12.18,12.53,12.11,12.25,162857.0],["2011-03-31",12.32,12.39,11.62,11.76,223529.0],["2011-04-01",11.97,12.32,11.9,12.11,163443.0],["2011-04-04",12.18,12.39,12.04,12.18,113143.0],["2011-04-05",12.18,12.46,12.18,12.46,113714.0],["2011-04-06",12.53,13.09,12.04,12.88,200657.0],["2011-04-07",12.81,13.02,12.67,12.88,130843.0],["2011-04-08",13.09,13.09,12.32,12.53,100329.0],["2011-04-11",12.53,12.6,12.18,12.25,67829.0],["2011-04-12",12.18,12.46,11.83,11.9,73857.0],["2011-04-13",11.97,12.18,11.76,11.9,89900.0],["2011-04-14",11.76,12.18,11.62,11.76,57471.0],["2011-04-15",11.62,11.83,11.41,11.76,129114.0],["2011-04-18",11.62,11.9,11.55,11.83,52643.0],["2011-04-19",11.83,12.18,11.62,11.83,51200.0],["2011-04-20",11.97,11.97,11.76,11.83,47300.0],["2011-04-21",11.97,12.04,11.69,11.69,47329.0],["2011-04-25",11.69,11.9,11.41,11.76,113300.0],["2011-04-26",11.97,12.25,11.76,11.83,143486.0],["2011-04-27",11.9,11.97,11.69,11.83,107714.0],["2011-04-28",11.9,12.11,11.69,11.83,229429.0],["2011-04-29",11.9,11.97,11.62,11.76,161086.0],["2011-05-02",11.76,11.97,11.69,11.76,102171.0],["2011-05-03",11.76,11.76,11.34,11.41,116571.0],["2011-05-04",11.41,11.55,11.2,11.27,98514.0],["2011-05-05",11.27,11.41,11.13,11.34,79643.0],["2011-05-06",11.48,11.55,11.27,11.48,86857.0],["2011-05-09",11.41,11.62,11.34,11.62,44057.0],["2011-05-10",11.69,11.9,11.48,11.9,64086.0],["2011-05-11",11.83,12.04,11.34,11.41,103014.0],["2011-05-12",11.41,11.69,11.27,11.62,117000.0],["2011-05-13",11.55,11.76,11.55,11.69,62371.0],["2011-05-16",11.69,11.76,11.13,11.13,84986.0],["2011-05-17",11.13,11.27,10.71,10.71,234943.0],["2011-05-18",10.71,10.92,10.36,10.64,157057.0],["2011-05-19",10.78,10.85,10.29,10.57,81957.0],["2011-05-20",10.57,10.99,10.43,10.57,144457.0],["2011-05-23",10.57,10.64,10.22,10.22,131157.0],["2011-05-24",10.36,10.64,9.31,9.94,271300.0],["2011-05-25",9.94,10.29,9.8,10.22,94429.0],["2011-05-26",10.15,10.29,9.8,9.94,293029.0],["2011-05-27",10.64,10.64,10.01,10.08,345000.0],["2011-05-31",10.43,11.62,10.08,11.41,431457.0],["2011-06-01",11.34,11.97,11.2,11.41,246300.0],["2011-06-02",11.34,11.83,11.34,11.76,97043.0],["2011-06-03",11.55,11.76,11.41,11.62,91200.0],["2011-06-06",11.62,11.62,10.64,10.71,133657.0],["2011-06-07",10.85,11.55,10.78,11.27,95829.0],["2011-06-08",11.13,11.27,10.64,10.85,76700.0],["2011-06-09",10.99,10.99,10.57,10.64,58043.0],["2011-06-10",10.57,10.78,10.22,10.29,66386.0],["2011-06-13",10.43,10.64,10.08,10.5,146771.0],["2011-06-14",10.64,11.13,10.57,11.06,116114.0],["2011-06-15",10.92,10.99,10.64,10.64,68414.0],["2011-06-16",10.71,10.85,10.5,10.57,74571.0],["2011-06-17",10.64,11.13,9.94,10.15,523129.0],["2011-06-20",10.15,10.43,10.01,10.22,117257.0],["2011-06-21",10.36,10.99,10.29,10.92,94300.0],["2011-06-22",10.85,10.92,10.15,10.15,153871.0],["2011-06-23",10.15,11.27,10.01,11.2,231500.0],["2011-06-24",11.34,12.74,10.92,12.53,987571.0],["2011-06-27",12.32,12.67,11.41,11.83,272714.0],["2011-06-28",11.83,12.6,11.69,12.46,187471.0],["2011-06-29",12.46,12.6,11.55,11.55,104943.0],["2011-06-30",11.62,12.6,11.55,12.32,251071.0],["2011-07-01",12.32,12.39,11.9,12.04,81700.0],["2011-07-05",11.9,11.9,11.62,11.69,42943.0],["2011-07-06",11.62,12.39,11.55,12.39,80271.0],["2011-07-07",12.46,12.53,11.97,12.25,134157.0],["2011-07-08",12.04,12.18,11.62,11.69,65443.0],["2011-07-11",11.69,12.04,11.41,11.48,74871.0],["2011-07-12",11.48,11.97,11.2,11.76,101700.0],["2011-07-13",11.9,12.25,11.9,12.25,81386.0],["2011-07-14",12.25,12.53,11.48,11.48,132514.0],["2011-07-15",11.48,12.39,11.48,12.25,182971.0],["2011-07-18",12.25,12.25,11.76,12.11,61257.0],["2011-07-19",12.25,12.6,12.11,12.53,140243.0],["2011-07-20",12.53,12.53,11.76,11.97,64857.0],["2011-07-21",11.97,12.25,11.76,11.97,58800.0],["2011-07-22",12.04,12.53,11.97,12.46,135757.0],["2011-07-25",12.25,12.88,11.97,12.25,163086.0],["2011-07-26",12.25,12.88,12.11,12.74,182614.0],["2011-07-27",12.74,12.81,11.76,11.76,163643.0],["2011-07-28",12.04,12.95,11.83,11.83,220886.0],["2011-07-29",11.9,12.81,11.69,11.76,225500.0],["2011-08-01",12.18,12.46,11.97,12.39,121943.0],["2011-08-02",12.25,12.6,11.9,11.9,136400.0],["2011-08-03",11.97,12.32,11.69,12.25,117086.0],["2011-08-04",12.04,12.18,11.2,11.41,246457.0],["2011-08-05",11.62,12.11,10.92,11.06,191214.0],["2011-08-08",10.85,11.13,9.8,9.8,253829.0],["2011-08-09",10.29,10.36,9.1,9.8,318643.0],["2011-08-10",9.59,9.94,9.1,9.1,153800.0],["2011-08-11",9.1,9.59,9.03,9.31,168929.0],["2011-08-12",9.45,9.59,9.1,9.52,114243.0],["2011-08-15",9.59,10.08,9.31,9.38,118186.0],["2011-08-16",9.24,9.31,8.75,8.75,198814.0],["2011-08-17",9.1,9.38,8.68,8.75,153986.0],["2011-08-18",8.68,8.75,8.33,8.33,190100.0],["2011-08-19",8.26,8.82,8.19,8.4,125243.0],["2011-08-22",8.68,8.68,8.19,8.26,56043.0],["2011-08-23",8.26,8.75,8.19,8.75,99714.0],["2011-08-24",8.68,9.45,8.4,9.24,138229.0],["2011-08-25",9.24,9.24,8.75,8.75,113114.0],["2011-08-26",8.68,9.31,8.47,9.17,149529.0],["2011-08-29",9.31,10.08,9.1,10.08,149600.0],["2011-08-30",9.8,10.08,9.38,9.8,96743.0],["2011-08-31",9.87,10.08,9.45,9.52,97157.0],["2011-09-01",9.52,9.94,8.89,8.96,81771.0],["2011-09-02",8.89,9.1,8.54,8.61,129257.0],["2011-09-06",8.4,8.68,8.19,8.4,110371.0],["2011-09-07",8.54,8.96,8.47,8.75,93771.0],["2011-09-08",8.68,8.96,8.47,8.68,88643.0],["2011-09-09",8.61,8.68,8.19,8.26,121943.0],["2011-09-12",8.05,9.03,8.05,8.96,138000.0],["2011-09-13",9.52,9.59,8.75,8.96,183029.0],["2011-09-14",9.03,9.17,8.61,8.96,124457.0],["2011-09-15",9.03,9.03,8.61,8.96,70314.0],["2011-09-16",9.03,9.03,8.05,8.33,279471.0],["2011-09-19",8.26,8.4,8.05,8.33,100557.0],["2011-09-20",8.33,8.47,7.98,7.98,95314.0],["2011-09-21",7.98,8.19,7.7,7.7,136057.0],["2011-09-22",7.56,7.63,6.44,6.86,273257.0],["2011-09-23",6.86,7.14,6.65,7.14,115571.0],["2011-09-26",7.28,7.28,6.72,6.86,76171.0],["2011-09-27",7.07,7.28,6.86,7.14,257243.0],["2011-09-28",7.07,7.14,6.44,6.44,113986.0],["2011-09-29",6.72,6.72,6.51,6.58,71100.0],["2011-09-30",6.51,6.86,6.44,6.44,93086.0],["2011-10-03",6.44,6.51,5.67,5.95,148986.0],["2011-10-04",5.95,7.35,5.74,7.28,145571.0],["2011-10-05",7.21,7.21,6.3,6.79,73200.0],["2011-10-06",6.79,7.35,6.65,7.28,110700.0],["2011-10-07",7.28,7.35,6.72,6.79,69571.0],["2011-10-10",6.93,7.42,6.65,7.42,63329.0],["2011-10-11",7.28,7.35,7.0,7.28,53371.0],["2011-10-12",7.28,7.98,7.21,7.91,71557.0],["2011-10-13",7.84,8.05,7.49,8.05,33957.0],["2011-10-14",8.19,8.19,7.77,8.05,76443.0],["2011-10-17",7.98,8.05,7.35,7.42,71914.0],["2011-10-18",7.49,8.26,7.14,8.26,88986.0],["2011-10-19",8.4,8.4,7.98,8.05,58214.0],["2011-10-20",8.12,8.19,7.56,8.05,34400.0],["2011-10-21",8.33,8.33,7.63,8.19,97114.0],["2011-10-24",8.26,8.47,7.84,8.47,75986.0],["2011-10-25",8.33,8.33,7.91,7.98,119900.0],["2011-10-26",8.12,8.33,7.84,8.33,80729.0],["2011-10-27",8.54,9.17,8.4,9.03,175414.0],["2011-10-28",9.03,9.03,8.47,8.82,62343.0],["2011-10-31",8.61,8.89,8.47,8.47,61071.0],["2011-11-01",8.19,8.4,7.56,7.56,98157.0],["2011-11-02",7.77,7.84,7.56,7.63,70500.0],["2011-11-03",7.7,7.91,7.56,7.77,102286.0],["2011-11-04",7.7,7.98,7.7,7.84,26843.0],["2011-11-07",7.84,7.98,7.42,7.56,38243.0],["2011-11-08",7.63,7.98,7.56,7.91,89529.0],["2011-11-09",7.84,7.98,7.7,7.77,91014.0],["2011-11-10",7.91,7.98,7.77,7.84,31771.0],["2011-11-11",7.98,8.12,7.84,8.12,67700.0],["2011-11-14",8.05,8.05,7.07,7.07,94529.0],["2011-11-15",7.14,7.42,7.14,7.42,40400.0],["2011-11-16",7.28,7.63,7.21,7.21,57371.0],["2011-11-17",7.14,7.35,7.0,7.07,54429.0],["2011-11-18",7.0,7.35,6.93,7.0,82400.0],["2011-11-21",6.86,7.28,6.86,7.14,96129.0],["2011-11-22",7.14,7.98,7.07,7.14,116429.0],["2011-11-23",7.0,7.63,7.0,7.35,131829.0],["2011-11-25",7.35,7.49,7.21,7.21,62143.0],["2011-11-28",7.49,7.77,7.28,7.56,104314.0],["2011-11-29",7.49,7.56,7.42,7.49,47443.0],["2011-11-30",7.84,8.26,7.42,8.19,205057.0],["2011-12-01",8.19,8.33,7.91,7.98,77471.0],["2011-12-02",8.19,8.47,7.98,8.4,91486.0],["2011-12-05",8.47,8.47,7.77,8.4,89714.0],["2011-12-06",8.33,8.47,8.12,8.47,71929.0],["2011-12-07",8.26,8.33,7.91,8.33,56414.0],["2011-12-08",8.19,8.19,7.84,7.84,75986.0],["2011-12-09",7.91,8.89,7.77,8.89,131343.0],["2011-12-12",8.61,8.89,7.98,8.26,78371.0],["2011-12-13",8.33,8.33,7.84,7.98,61600.0],["2011-12-14",7.84,8.19,7.28,7.42,89300.0],["2011-12-15",7.56,7.98,7.35,7.84,52614.0],["2011-12-16",7.91,7.91,6.72,6.72,552429.0],["2011-12-19",6.65,7.28,6.58,7.07,140643.0],["2011-12-20",7.35,7.98,7.07,7.98,101657.0],["2011-12-21",7.84,7.98,7.56,7.91,59571.0],["2011-12-22",7.98,8.19,7.77,7.98,53057.0],["2011-12-23",7.98,8.26,7.42,8.12,48929.0],["2011-12-27",7.98,8.75,7.63,8.54,91657.0],["2011-12-28",8.47,8.47,7.84,7.98,62900.0],["2011-12-29",7.84,8.05,7.77,8.05,51471.0],["2011-12-30",7.98,9.1,7.77,9.03,157400.0],["2012-01-03",9.24,9.24,8.26,8.75,94943.0],["2012-01-04",8.61,8.61,7.98,8.26,63443.0],["2012-01-05",8.54,8.75,8.12,8.47,45671.0],["2012-01-06",8.47,8.61,8.26,8.4,57729.0],["2012-01-09",8.4,8.4,7.91,8.12,79157.0],["2012-01-10",8.54,9.1,8.54,8.89,389443.0],["2012-01-11",8.82,9.87,8.75,9.73,254286.0],["2012-01-12",9.73,10.29,9.73,10.08,157586.0],["2012-01-13",9.87,10.36,9.73,10.22,118243.0],["2012-01-17",10.29,11.48,10.22,11.13,246243.0],["2012-01-18",11.06,11.41,10.64,11.41,86600.0],["2012-01-19",11.34,11.41,9.73,9.8,292514.0],["2012-01-20",9.73,9.94,9.31,9.59,102557.0],["2012-01-23",9.52,9.8,9.03,9.24,62286.0],["2012-01-24",9.17,9.66,8.89,9.59,133129.0],["2012-01-25",9.59,10.5,9.31,10.29,133000.0],["2012-01-26",10.36,10.36,10.08,10.22,161929.0],["2012-01-27",10.15,10.99,9.94,10.99,200971.0],["2012-01-30",10.85,10.85,10.29,10.43,391257.0],["2012-01-31",10.5,10.5,10.15,10.15,569857.0],["2012-02-01",10.29,11.27,10.22,11.13,196600.0],["2012-02-02",11.13,11.55,10.99,11.34,162871.0],["2012-02-03",11.55,11.83,11.34,11.69,245929.0],["2012-02-06",11.55,12.18,11.2,11.97,95229.0],["2012-02-07",11.97,12.11,11.34,11.97,65857.0],["2012-02-08",12.04,12.18,11.55,12.18,75343.0],["2012-02-09",12.11,12.11,11.76,11.97,62843.0],["2012-02-10",11.76,11.97,11.55,11.97,54743.0],["2012-02-13",11.97,12.25,11.55,12.25,65657.0],["2012-02-14",12.46,12.67,11.9,12.6,86257.0],["2012-02-15",12.67,12.81,11.97,12.81,106871.0],["2012-02-16",12.53,12.88,12.18,12.88,81186.0],["2012-02-17",12.95,12.95,12.11,12.6,108129.0],["2012-02-21",12.67,12.74,10.71,11.06,135186.0],["2012-02-22",11.2,12.25,11.06,12.25,234943.0],["2012-02-23",12.04,13.02,12.04,12.53,139986.0],["2012-02-24",12.53,12.88,12.04,12.74,64486.0],["2012-02-27",12.6,12.6,12.18,12.46,57514.0],["2012-02-28",12.53,12.6,12.39,12.39,35686.0],["2012-02-29",12.53,12.53,11.9,11.9,107571.0],["2012-03-01",11.9,12.25,11.9,11.9,47071.0],["2012-03-02",11.83,11.83,10.92,11.06,129843.0],["2012-03-05",11.13,11.41,10.78,11.13,72386.0],["2012-03-06",10.99,11.06,10.78,10.92,73843.0],["2012-03-07",10.92,11.34,10.85,11.34,72443.0],["2012-03-08",11.34,12.04,11.13,11.76,81600.0],["2012-03-09",11.83,12.04,11.48,11.97,48371.0],["2012-03-12",11.9,11.9,11.34,11.62,48971.0],["2012-03-13",11.76,12.18,11.55,12.18,60357.0],["2012-03-14",12.18,12.32,11.76,11.9,31771.0],["2012-03-15",11.97,12.25,11.76,12.11,71129.0],["2012-03-16",12.11,12.74,12.04,12.74,315129.0],["2012-03-19",12.67,13.44,12.53,13.37,144500.0],["2012-03-20",13.16,13.16,12.67,13.09,106529.0],["2012-03-21",13.37,14.07,12.74,13.02,209643.0],["2012-03-22",13.02,13.02,12.6,12.88,73971.0],["2012-03-23",12.95,13.3,12.46,13.09,66600.0],["2012-03-26",13.16,13.72,12.81,13.65,86286.0],["2012-03-27",13.65,13.65,12.88,13.65,72471.0],["2012-03-28",13.65,13.65,12.67,13.23,66586.0],["2012-03-29",13.09,13.51,12.95,13.16,56486.0],["2012-03-30",13.44,13.65,12.95,13.02,101629.0],["2012-04-02",12.95,13.65,12.95,13.58,102086.0],["2012-04-03",13.65,13.65,13.09,13.09,78371.0],["2012-04-04",12.88,13.02,12.25,12.25,114114.0],["2012-04-05",12.25,12.53,12.25,12.39,32457.0],["2012-04-09",12.11,12.39,11.83,11.83,58957.0],["2012-04-10",11.76,12.04,11.48,11.48,88100.0],["2012-04-11",11.62,12.53,11.55,11.76,97843.0],["2012-04-12",11.76,11.9,11.27,11.41,71800.0],["2012-04-13",11.34,11.76,11.2,11.2,83543.0],["2012-04-16",11.27,11.55,10.78,10.99,38800.0],["2012-04-17",11.13,11.69,11.13,11.48,48157.0],["2012-04-18",11.41,11.48,10.15,10.57,61700.0],["2012-04-19",10.64,11.06,10.64,10.78,90986.0],["2012-04-20",11.13,11.13,10.64,10.85,107486.0],["2012-04-23",10.57,11.2,10.57,10.92,94914.0],["2012-04-24",10.92,11.48,10.92,11.41,96929.0],["2012-04-25",11.62,11.9,11.2,11.76,112857.0],["2012-04-26",11.76,11.9,11.34,11.9,51614.0],["2012-04-27",11.97,11.97,11.27,11.55,55157.0],["2012-04-30",11.48,11.76,11.2,11.34,55129.0],["2012-05-01",11.34,11.41,10.43,10.43,98414.0],["2012-05-02",10.57,10.71,10.15,10.64,87014.0],["2012-05-03",10.5,11.27,10.5,11.06,101757.0],["2012-05-04",10.99,11.06,10.5,10.78,93857.0],["2012-05-07",10.78,10.99,10.57,10.71,71286.0],["2012-05-08",10.57,10.99,10.43,10.78,50757.0],["2012-05-09",10.57,10.99,10.57,10.64,65314.0],["2012-05-10",10.71,11.06,10.64,10.78,32857.0],["2012-05-11",10.64,10.92,10.36,10.5,41414.0],["2012-05-14",10.36,10.64,10.15,10.43,32686.0],["2012-05-15",10.5,10.92,10.5,10.57,42857.0],["2012-05-16",10.71,10.85,10.57,10.78,47929.0],["2012-05-17",10.85,10.99,10.78,10.85,75714.0],["2012-05-18",10.78,10.92,10.29,10.57,108971.0],["2012-05-21",10.57,11.34,10.57,11.34,97357.0],["2012-05-22",11.27,11.55,10.5,10.64,78314.0],["2012-05-23",10.5,11.27,10.5,11.13,79714.0],["2012-05-24",11.13,11.41,10.64,11.2,98857.0],["2012-05-25",11.2,11.41,10.92,11.2,73357.0],["2012-05-29",11.27,11.34,10.85,11.27,75514.0],["2012-05-30",11.06,11.27,10.92,11.13,77757.0],["2012-05-31",11.2,11.48,11.06,11.13,258014.0],["2012-06-01",10.92,11.27,10.85,10.99,89214.0],["2012-06-04",10.78,11.27,10.71,11.2,95014.0],["2012-06-05",11.2,11.34,11.2,11.27,76057.0],["2012-06-06",11.41,12.18,11.41,12.18,102957.0],["2012-06-07",12.39,12.46,11.9,11.97,91186.0],["2012-06-08",11.9,12.39,11.62,12.39,31614.0],["2012-06-11",12.6,13.51,12.46,12.95,324829.0],["2012-06-12",12.95,13.3,12.6,13.23,79286.0],["2012-06-13",13.16,13.3,12.88,13.16,50757.0],["2012-06-14",13.09,13.44,12.81,13.44,77757.0],["2012-06-15",13.37,13.51,13.16,13.3,180129.0],["2012-06-18",13.23,13.51,13.02,13.44,74186.0],["2012-06-19",13.37,13.51,12.6,13.23,160514.0],["2012-06-20",13.16,13.44,13.09,13.23,35143.0],["2012-06-21",13.3,13.44,13.02,13.23,74914.0],["2012-06-22",13.44,13.44,13.16,13.37,365357.0],["2012-06-25",13.79,14.42,13.02,13.65,735429.0],["2012-06-26",14.14,16.52,13.86,15.82,962900.0],["2012-06-27",15.75,16.03,14.98,16.03,341043.0],["2012-06-28",15.82,16.1,14.98,16.1,233400.0],["2012-06-29",16.31,16.31,15.12,15.75,324843.0],["2012-07-02",15.4,16.31,15.05,16.31,325743.0],["2012-07-03",16.31,17.85,16.03,17.36,278943.0],["2012-07-05",17.36,20.37,17.01,18.13,611729.0],["2012-07-06",18.13,19.32,17.71,19.25,322229.0],["2012-07-09",19.04,19.53,18.48,18.48,243214.0],["2012-07-10",18.69,18.9,17.78,17.85,266329.0],["2012-07-11",18.06,19.46,17.92,19.25,524071.0],["2012-07-12",18.83,19.6,18.69,19.53,276171.0],["2012-07-13",19.6,20.65,19.53,20.51,343871.0],["2012-07-16",20.44,22.4,20.16,22.05,377886.0],["2012-07-17",21.98,22.96,20.65,22.26,403157.0],["2012-07-18",22.26,22.47,19.6,19.88,416800.0],["2012-07-19",19.95,20.93,19.39,19.81,185271.0],["2012-07-20",19.46,19.74,18.83,18.97,233171.0],["2012-07-23",18.27,18.48,17.43,18.2,299043.0],["2012-07-24",18.34,18.48,17.15,17.43,194243.0],["2012-07-25",17.85,17.99,17.01,17.15,207500.0],["2012-07-26",17.36,18.34,17.36,17.78,129714.0],["2012-07-27",17.85,18.9,17.5,18.27,180086.0],["2012-07-30",17.29,17.5,16.31,16.66,252500.0],["2012-07-31",16.87,17.71,16.45,16.94,155114.0],["2012-08-01",17.08,17.15,15.26,15.26,234186.0],["2012-08-02",15.12,15.75,14.7,15.33,138657.0],["2012-08-03",15.61,16.24,15.47,15.82,110314.0],["2012-08-06",16.1,16.66,15.68,16.31,147843.0],["2012-08-07",16.73,16.8,16.17,16.45,111943.0],["2012-08-08",16.24,16.38,15.47,15.68,69757.0],["2012-08-09",15.54,15.82,14.56,15.05,150100.0],["2012-08-10",15.26,15.68,15.26,15.54,46057.0],["2012-08-13",15.4,15.68,15.12,15.61,61529.0],["2012-08-14",15.68,16.24,14.77,14.84,156443.0],["2012-08-15",14.77,15.26,14.35,15.26,99643.0],["2012-08-16",15.47,16.24,14.56,16.03,114743.0],["2012-08-17",15.96,16.24,15.61,16.24,80557.0],["2012-08-20",16.17,16.17,15.4,15.75,56729.0],["2012-08-21",15.82,16.1,14.98,15.19,93343.0],["2012-08-22",15.12,15.19,14.56,14.63,71514.0],["2012-08-23",14.63,15.12,14.63,14.98,42514.0],["2012-08-24",14.91,15.19,14.84,15.12,28943.0],["2012-08-27",15.12,15.54,14.98,14.98,66357.0],["2012-08-28",15.05,15.47,14.77,15.26,55171.0],["2012-08-29",15.33,16.24,15.26,15.96,100500.0],["2012-08-30",15.82,15.82,15.54,15.75,55229.0],["2012-08-31",15.89,15.89,15.26,15.68,86943.0],["2012-09-04",15.61,15.82,15.05,15.82,86543.0],["2012-09-05",15.61,16.52,15.26,16.38,155914.0],["2012-09-06",16.52,17.5,16.1,16.73,291471.0],["2012-09-07",16.94,17.15,16.31,16.94,105371.0],["2012-09-10",16.87,17.36,16.17,16.31,137429.0],["2012-09-11",16.38,17.22,16.38,16.94,193143.0],["2012-09-12",16.94,17.57,16.73,17.22,133400.0],["2012-09-13",17.29,18.27,17.22,17.99,277271.0],["2012-09-14",18.13,18.48,16.87,17.29,176486.0],["2012-09-17",17.22,18.34,16.94,17.85,165486.0],["2012-09-18",17.78,18.34,17.29,18.2,100086.0],["2012-09-19",18.41,18.83,17.92,18.55,151914.0],["2012-09-20",18.48,19.04,18.27,18.76,191014.0],["2012-09-21",19.32,19.32,18.34,18.41,606986.0],["2012-09-24",18.34,18.62,17.64,18.2,129743.0],["2012-09-25",18.34,18.69,17.64,17.92,130914.0],["2012-09-26",17.99,17.99,16.94,17.15,85771.0],["2012-09-27",16.87,17.36,16.52,16.8,114643.0],["2012-09-28",16.66,16.73,15.68,16.24,332343.0],["2012-10-01",16.45,17.01,16.24,16.87,111800.0],["2012-10-02",17.01,17.5,16.8,17.29,112114.0],["2012-10-03",17.36,17.36,16.8,17.15,70643.0],["2012-10-04",17.15,17.5,16.8,17.29,98029.0],["2012-10-05",17.43,18.27,16.87,18.2,78086.0],["2012-10-08",17.78,17.99,17.43,17.64,91414.0],["2012-10-09",17.64,17.64,16.73,17.01,84400.0],["2012-10-10",17.01,17.22,16.24,16.38,152686.0],["2012-10-11",16.66,16.94,16.45,16.73,52629.0],["2012-10-12",18.2,19.25,17.5,18.83,439629.0],["2012-10-15",18.83,19.04,17.5,17.85,133743.0],["2012-10-16",18.97,18.97,17.57,17.85,147271.0],["2012-10-17",17.85,17.99,17.15,17.5,100057.0],["2012-10-18",15.05,15.89,14.91,15.82,1181286.0],["2012-10-19",15.68,15.89,15.4,15.61,187529.0],["2012-10-22",15.61,15.75,14.98,15.19,240957.0],["2012-10-23",15.19,15.19,14.63,15.05,258186.0],["2012-10-24",15.19,15.26,14.14,14.63,147171.0],["2012-10-25",14.77,15.26,14.42,15.19,144657.0],["2012-10-26",15.26,15.4,14.42,14.56,157743.0],["2012-10-31",14.63,14.91,14.0,14.84,716757.0],["2012-11-01",14.84,15.19,14.21,14.28,163529.0],["2012-11-02",14.42,14.56,12.95,13.23,314486.0],["2012-11-05",13.3,14.07,13.23,13.72,130157.0],["2012-11-06",13.86,13.86,13.02,13.16,171714.0],["2012-11-07",13.09,13.09,11.83,12.46,323671.0],["2012-11-08",12.6,13.02,11.9,11.9,127786.0],["2012-11-09",11.9,12.18,11.34,12.11,167743.0],["2012-11-12",12.18,12.81,12.11,12.25,101700.0],["2012-11-13",12.11,12.53,11.76,12.25,99057.0],["2012-11-14",12.32,12.39,11.34,11.41,136514.0],["2012-11-15",11.48,11.83,11.2,11.34,125300.0],["2012-11-16",11.2,11.55,10.85,11.2,183000.0],["2012-11-19",11.34,11.55,10.92,11.55,155443.0],["2012-11-20",11.48,12.25,11.34,12.18,85557.0],["2012-11-21",12.18,12.32,11.83,12.04,50000.0],["2012-11-23",12.11,12.32,11.83,12.18,48057.0],["2012-11-26",12.25,12.53,12.11,12.39,80514.0],["2012-11-27",12.32,12.74,12.18,12.53,94857.0],["2012-11-28",12.46,12.46,11.9,12.18,95657.0],["2012-11-29",12.32,12.39,12.18,12.25,87914.0],["2012-11-30",12.32,12.32,11.76,12.04,199943.0],["2012-12-03",12.04,12.11,11.69,11.83,106086.0],["2012-12-04",11.9,12.25,11.69,12.04,123443.0],["2012-12-05",12.04,12.04,11.55,11.9,132743.0],["2012-12-06",11.83,12.04,11.76,11.9,44043.0],["2012-12-07",11.97,11.97,11.48,11.83,80486.0],["2012-12-10",11.9,11.97,11.69,11.97,49686.0],["2012-12-11",12.11,12.25,11.69,12.25,138900.0],["2012-12-12",12.32,12.88,12.32,12.39,138057.0],["2012-12-13",12.32,12.81,12.25,12.39,90200.0],["2012-12-14",12.46,13.16,12.39,13.09,136729.0],["2012-12-17",14.28,14.7,13.72,13.93,411857.0],["2012-12-18",14.0,14.0,13.44,13.93,162971.0],["2012-12-19",14.14,14.21,13.44,13.58,110686.0],["2012-12-20",13.51,13.79,13.3,13.65,116829.0],["2012-12-21",13.72,13.93,13.02,13.93,357243.0],["2012-12-24",14.0,14.0,13.23,13.37,38486.0],["2012-12-26",13.37,13.58,13.02,13.3,92571.0],["2012-12-27",13.3,13.65,13.09,13.58,115943.0],["2012-12-28",13.44,13.65,13.09,13.37,105443.0],["2012-12-31",14.56,15.82,14.14,15.47,967814.0],["2013-01-02",16.03,16.8,15.82,16.66,651943.0],["2013-01-03",16.59,16.8,15.4,15.96,366300.0],["2013-01-04",16.31,16.31,15.75,16.1,216843.0],["2013-01-07",16.1,16.31,15.4,16.03,190329.0],["2013-01-08",16.03,16.45,15.75,16.31,160600.0],["2013-01-09",16.38,16.45,15.96,16.38,132686.0],["2013-01-10",16.45,16.66,16.03,16.45,91200.0],["2013-01-11",16.52,16.59,15.75,16.03,169229.0],["2013-01-14",16.24,16.31,15.75,16.03,203786.0],["2013-01-15",15.96,16.8,15.82,16.59,164286.0],["2013-01-16",16.59,17.36,15.89,16.03,247943.0],["2013-01-17",16.17,16.31,15.47,15.96,144086.0],["2013-01-18",16.03,16.1,15.47,15.89,99957.0],["2013-01-22",15.82,16.03,15.47,16.03,108386.0],["2013-01-23",15.96,15.96,15.19,15.47,221071.0],["2013-01-24",15.61,15.96,14.63,14.84,166700.0],["2013-01-25",14.77,15.26,14.7,14.98,103757.0],["2013-01-28",15.05,15.12,14.63,15.12,161800.0],["2013-01-29",15.05,15.68,14.7,15.4,133014.0],["2013-01-30",15.4,15.4,14.7,14.77,110300.0],["2013-01-31",14.7,15.12,14.7,14.91,77957.0],["2013-02-01",15.05,15.26,14.63,15.26,114629.0],["2013-02-04",15.05,15.33,14.63,14.7,118771.0],["2013-02-05",14.77,15.19,14.7,15.12,75600.0],["2013-02-06",14.98,15.05,14.7,14.98,79371.0],["2013-02-07",15.05,15.19,14.63,14.63,92557.0],["2013-02-08",14.7,14.77,14.35,14.63,109886.0],["2013-02-11",14.7,14.98,14.42,14.42,70643.0],["2013-02-12",14.42,14.77,14.42,14.63,71200.0],["2013-02-13",14.7,14.77,14.42,14.49,56157.0],["2013-02-14",14.49,14.7,14.14,14.56,77757.0],["2013-02-15",14.77,14.77,14.07,14.07,106871.0],["2013-02-19",14.0,14.42,14.0,14.42,108086.0],["2013-02-20",14.42,14.7,14.0,14.0,127514.0],["2013-02-21",14.0,14.21,13.65,13.65,131500.0],["2013-02-22",13.72,14.07,13.72,13.93,130800.0],["2013-02-25",14.07,14.21,13.58,13.65,94586.0],["2013-02-26",13.72,14.0,13.58,13.79,44643.0],["2013-02-27",14.0,14.14,13.72,13.86,107271.0],["2013-02-28",13.86,14.07,13.65,13.79,105400.0],["2013-03-01",13.72,13.86,13.65,13.79,107400.0],["2013-03-04",13.72,13.86,13.58,13.65,73443.0],["2013-03-05",13.72,14.7,13.37,14.63,138700.0],["2013-03-06",14.63,14.84,14.14,14.21,78529.0],["2013-03-07",14.21,14.98,14.21,14.91,138486.0],["2013-03-08",15.12,15.12,14.49,14.91,79000.0],["2013-03-11",14.91,14.98,14.63,14.91,62086.0],["2013-03-12",14.91,15.61,14.63,15.19,111843.0],["2013-03-13",15.26,15.26,14.7,14.77,53414.0],["2013-03-14",14.84,15.4,14.63,15.4,80757.0],["2013-03-15",15.4,15.54,14.7,15.33,167357.0],["2013-03-18",15.26,15.26,14.7,15.19,90286.0],["2013-03-19",15.19,15.19,14.7,14.7,71486.0],["2013-03-20",15.05,15.47,14.84,15.4,114529.0],["2013-03-21",15.19,15.54,15.05,15.19,54843.0],["2013-03-22",15.33,15.33,14.84,15.33,70143.0],["2013-03-25",15.4,15.4,14.98,15.05,103600.0],["2013-03-26",15.26,15.33,14.77,15.33,52571.0],["2013-03-27",15.12,15.61,14.77,15.4,61743.0],["2013-03-28",15.47,15.61,15.19,15.26,73671.0],["2013-04-01",15.19,15.4,14.77,15.12,81971.0],["2013-04-02",15.26,15.96,15.05,15.68,137657.0],["2013-04-03",15.68,15.68,15.12,15.33,81143.0],["2013-04-04",15.4,15.47,14.91,15.05,41671.0],["2013-04-05",14.7,15.12,14.7,14.84,35000.0],["2013-04-08",14.84,15.12,14.42,14.77,77957.0],["2013-04-09",14.77,15.05,14.56,14.56,54571.0],["2013-04-10",14.7,15.4,14.7,15.33,84271.0],["2013-04-11",15.33,15.33,14.98,15.12,94457.0],["2013-04-12",15.12,15.47,15.05,15.33,65029.0],["2013-04-15",15.12,15.96,14.84,14.84,171514.0],["2013-04-16",14.98,15.26,14.63,15.19,143400.0],["2013-04-17",15.05,15.61,14.77,14.98,87057.0],["2013-04-18",15.05,15.19,14.21,14.7,147857.0],["2013-04-19",14.63,15.33,14.49,15.33,76029.0],["2013-04-22",15.47,15.96,14.98,15.89,125586.0],["2013-04-23",15.96,16.1,15.47,15.96,131071.0],["2013-04-24",15.89,15.89,15.19,15.26,101614.0],["2013-04-25",15.33,16.1,15.05,16.03,82657.0],["2013-04-26",15.82,16.1,15.68,15.96,77700.0],["2013-04-29",15.89,15.89,12.88,14.21,705757.0],["2013-04-30",14.0,14.28,13.72,13.86,196400.0],["2013-05-01",13.72,14.21,13.37,13.79,293371.0],["2013-05-02",13.86,14.0,13.58,13.93,127129.0],["2013-05-03",14.07,14.14,13.72,14.0,160443.0],["2013-05-06",13.93,13.93,13.58,13.65,52829.0],["2013-05-07",13.65,14.07,13.51,14.07,141343.0],["2013-05-08",14.14,14.21,13.65,14.14,63914.0],["2013-05-09",14.07,14.14,13.72,13.86,39343.0],["2013-05-10",13.79,14.0,13.51,13.93,61243.0],["2013-05-13",13.93,14.21,13.72,14.21,73414.0],["2013-05-14",14.07,14.63,14.07,14.56,75343.0],["2013-05-15",14.42,15.33,14.28,15.33,122857.0],["2013-05-16",15.33,15.33,14.91,15.26,120171.0],["2013-05-17",15.26,15.61,14.91,15.47,142329.0],["2013-05-20",15.4,15.61,15.05,15.26,56014.0],["2013-05-21",14.56,15.47,14.56,15.19,192343.0],["2013-05-22",15.26,15.33,14.7,14.91,91514.0],["2013-05-23",14.77,15.33,14.56,15.33,96343.0],["2013-05-24",15.19,15.33,14.91,15.33,112143.0],["2013-05-28",15.4,15.82,15.05,15.4,110000.0],["2013-05-29",15.26,15.68,15.12,15.54,55357.0],["2013-05-30",16.31,16.87,16.03,16.66,329143.0],["2013-05-31",16.45,16.87,16.17,16.66,119243.0],["2013-06-03",16.8,16.8,15.61,16.66,280971.0],["2013-06-04",16.66,16.73,15.75,16.03,158129.0],["2013-06-05",15.96,16.24,15.4,16.1,142814.0],["2013-06-06",16.1,16.38,15.61,16.38,118214.0],["2013-06-07",16.52,16.59,15.89,16.45,78514.0],["2013-06-10",16.45,16.66,15.96,16.59,95571.0],["2013-06-11",15.33,16.45,15.19,16.45,254886.0],["2013-06-12",16.24,16.31,15.68,16.03,164929.0],["2013-06-13",15.89,16.24,15.47,16.17,129543.0],["2013-06-14",16.17,16.17,15.54,15.75,90486.0],["2013-06-17",16.03,16.03,15.26,15.47,127657.0],["2013-06-18",15.47,15.96,15.05,15.82,119529.0],["2013-06-19",15.75,15.89,15.19,15.19,60057.0],["2013-06-20",15.12,15.19,14.49,15.05,190557.0],["2013-06-21",15.12,15.19,14.28,15.19,280929.0],["2013-06-24",14.91,15.19,14.56,14.84,161029.0],["2013-06-25",15.05,15.12,13.79,14.07,379357.0],["2013-06-26",14.28,14.56,14.07,14.49,148229.0],["2013-06-27",14.7,14.84,14.42,14.77,98900.0],["2013-06-28",14.77,15.75,14.77,15.19,849800.0],["2013-07-01",15.54,16.1,15.4,16.03,173943.0],["2013-07-02",16.1,16.45,15.75,16.45,141186.0],["2013-07-03",16.45,16.59,15.75,16.1,69414.0],["2013-07-05",16.59,16.73,16.17,16.66,129714.0],["2013-07-08",16.66,16.73,16.1,16.45,129686.0],["2013-07-09",16.24,16.45,15.89,16.45,128857.0],["2013-07-10",16.45,16.8,16.45,16.66,73100.0],["2013-07-11",16.94,17.5,16.52,17.43,132271.0],["2013-07-12",17.29,18.48,16.87,18.34,176643.0],["2013-07-15",18.27,18.34,17.08,18.2,133200.0],["2013-07-16",18.06,18.41,17.78,18.41,95486.0],["2013-07-17",18.48,18.69,18.2,18.34,116900.0],["2013-07-18",18.34,18.83,18.27,18.62,97214.0],["2013-07-19",18.48,18.9,18.27,18.69,92357.0],["2013-07-22",18.48,18.9,18.27,18.55,73843.0],["2013-07-23",18.55,18.62,17.08,17.15,176643.0],["2013-07-24",17.15,17.78,16.87,17.22,105200.0],["2013-07-25",17.22,17.71,16.45,17.43,132700.0],["2013-07-26",17.15,17.85,16.52,16.8,125543.0],["2013-07-29",16.66,17.08,15.96,16.1,124771.0],["2013-07-30",16.38,17.29,16.03,17.15,93014.0],["2013-07-31",17.29,17.43,16.59,17.36,126729.0],["2013-08-01",17.5,17.85,17.36,17.71,101957.0],["2013-08-02",17.64,17.99,17.01,17.43,56643.0],["2013-08-05",17.36,17.92,16.94,17.78,62871.0],["2013-08-06",17.64,17.78,16.45,16.45,109214.0],["2013-08-07",16.45,16.66,16.03,16.1,251714.0],["2013-08-08",16.24,16.66,15.61,16.59,107371.0],["2013-08-09",16.52,16.94,16.31,16.94,83614.0],["2013-08-12",16.73,16.73,16.1,16.45,51986.0],["2013-08-13",16.45,16.94,16.1,16.45,76400.0],["2013-08-14",16.38,16.52,16.24,16.45,69457.0],["2013-08-15",16.24,16.52,16.03,16.1,93414.0],["2013-08-16",15.82,16.1,15.12,15.33,144086.0],["2013-08-19",15.26,16.24,15.26,15.82,95686.0],["2013-08-20",15.89,16.45,15.68,16.31,59057.0],["2013-08-21",16.24,16.73,16.17,16.59,132729.0],["2013-08-22",16.66,17.22,16.45,17.22,48971.0],["2013-08-23",17.22,17.43,16.87,17.43,70014.0],["2013-08-26",17.43,17.43,17.08,17.08,70457.0],["2013-08-27",16.73,17.22,16.73,17.01,127029.0],["2013-08-28",16.94,17.15,16.59,17.01,79829.0],["2013-08-29",16.52,18.06,16.52,17.85,190700.0],["2013-08-30",17.85,18.06,17.29,17.43,157914.0],["2013-09-03",17.5,18.06,17.29,17.43,64529.0],["2013-09-04",17.43,17.5,16.1,16.59,203971.0],["2013-09-05",16.59,17.08,16.31,16.73,124386.0],["2013-09-06",16.94,16.94,15.89,15.89,127457.0],["2013-09-09",16.03,16.31,15.82,16.1,87429.0],["2013-09-10",16.24,16.38,15.47,15.61,136086.0],["2013-09-11",15.75,15.96,15.4,15.89,98100.0],["2013-09-12",16.03,16.03,15.4,15.47,111729.0],["2013-09-13",15.61,15.82,15.4,15.47,114829.0],["2013-09-16",15.26,15.61,15.19,15.61,181086.0],["2013-09-17",15.82,16.24,15.61,16.03,388014.0],["2013-09-18",16.1,16.59,15.61,15.96,192486.0],["2013-09-19",16.17,16.24,15.68,16.03,131443.0],["2013-09-20",15.96,16.52,15.75,16.31,955671.0],["2013-09-23",16.31,16.38,15.75,16.1,189714.0],["2013-09-24",16.17,16.45,15.68,16.03,136700.0],["2013-09-25",16.03,16.38,15.96,16.03,57671.0],["2013-09-26",16.03,16.59,15.89,16.45,118486.0],["2013-09-27",16.31,16.8,16.17,16.73,82271.0],["2013-09-30",16.45,16.94,16.31,16.66,133786.0],["2013-10-01",19.88,22.26,19.74,20.23,1652514.0],["2013-10-02",19.6,20.79,19.46,20.37,338143.0],["2013-10-03",20.37,20.44,19.25,19.81,297929.0],["2013-10-04",19.88,20.16,19.46,20.16,147057.0],["2013-10-07",19.88,20.51,19.67,19.95,165543.0],["2013-10-08",20.02,20.23,18.97,18.97,271771.0],["2013-10-09",17.85,17.85,16.24,17.5,347471.0],["2013-10-10",17.64,18.55,17.5,18.48,140400.0],["2013-10-11",18.27,19.25,18.06,18.62,176271.0],["2013-10-14",18.48,18.55,17.5,18.2,108314.0],["2013-10-15",18.2,18.34,17.71,18.06,108743.0],["2013-10-16",18.2,18.41,17.71,17.99,143771.0],["2013-10-17",17.78,18.34,17.71,18.13,76286.0],["2013-10-18",18.55,18.55,17.78,18.13,116786.0],["2013-10-21",18.13,18.34,17.36,17.43,144657.0],["2013-10-22",17.5,17.5,16.52,16.8,132829.0],["2013-10-23",17.29,17.5,16.94,17.43,107557.0],["2013-10-24",17.15,17.5,17.08,17.5,84000.0],["2013-10-25",17.64,17.99,17.29,17.92,100629.0],["2013-10-28",17.85,17.92,17.22,17.5,93971.0],["2013-10-29",17.5,17.92,17.29,17.78,101843.0],["2013-10-30",17.85,17.92,16.38,16.38,133686.0],["2013-10-31",16.45,17.22,16.24,16.8,153386.0],["2013-11-01",16.73,16.94,16.31,16.52,158500.0],["2013-11-04",16.66,16.8,16.17,16.45,99586.0],["2013-11-05",16.38,16.87,16.1,16.1,79457.0],["2013-11-06",16.31,16.52,15.33,15.33,130943.0],["2013-11-07",15.4,16.31,15.33,15.68,145929.0],["2013-11-08",15.75,16.87,15.75,16.66,121371.0],["2013-11-11",16.59,16.73,15.96,16.03,80286.0],["2013-11-12",16.1,16.73,15.19,15.19,119643.0],["2013-11-13",15.26,16.24,15.26,15.82,100743.0],["2013-11-14",15.75,15.89,15.33,15.61,63743.0],["2013-11-15",15.54,15.82,15.4,15.75,89029.0],["2013-11-18",15.82,16.03,15.33,15.4,84014.0],["2013-11-19",15.4,15.75,15.12,15.33,93071.0],["2013-11-20",15.4,15.82,15.33,15.47,80086.0],["2013-11-21",15.61,15.89,15.33,15.61,145229.0],["2013-11-22",15.82,16.38,15.61,16.17,162071.0],["2013-11-25",16.38,16.66,16.03,16.45,124157.0],["2013-11-26",16.52,16.66,16.17,16.45,107786.0],["2013-11-27",16.52,17.15,16.31,16.59,136200.0],["2013-11-29",16.8,17.01,16.45,16.8,58957.0],["2013-12-02",16.87,17.01,16.1,16.24,93457.0],["2013-12-03",15.4,15.82,14.91,15.47,272786.0],["2013-12-04",15.47,15.47,15.05,15.19,192014.0],["2013-12-05",15.19,15.33,13.58,13.65,360643.0],["2013-12-06",12.95,14.42,12.25,14.0,206586.0],["2013-12-09",14.0,14.0,13.65,13.72,67829.0],["2013-12-10",13.65,13.72,12.6,13.09,143114.0],["2013-12-11",13.02,13.51,12.6,12.6,154243.0],["2013-12-12",12.74,13.02,12.53,12.67,128171.0],["2013-12-13",12.81,12.95,12.25,12.32,141414.0],["2013-12-16",12.32,12.6,11.9,12.11,201757.0],["2013-12-17",11.9,12.74,11.9,12.6,798600.0],["2013-12-18",12.81,12.95,12.25,12.46,137100.0],["2013-12-19",12.46,12.74,12.18,12.25,95329.0],["2013-12-20",12.32,12.81,12.25,12.6,1178700.0],["2013-12-23",12.67,13.44,12.6,13.37,163029.0],["2013-12-24",13.37,13.58,13.16,13.23,71071.0],["2013-12-26",13.3,13.58,13.09,13.09,67143.0],["2013-12-27",13.16,13.23,12.67,12.74,77329.0],["2013-12-30",12.74,12.95,12.53,12.67,110400.0],["2013-12-31",12.74,12.88,12.32,12.6,151943.0],["2014-01-02",12.46,12.67,12.25,12.53,111729.0],["2014-01-03",12.53,12.95,12.25,12.88,130957.0],["2014-01-06",13.09,13.16,12.39,12.39,142300.0],["2014-01-07",12.53,12.81,12.18,12.32,162443.0],["2014-01-08",12.25,13.02,12.25,13.02,218500.0],["2014-01-09",13.16,13.3,12.67,12.88,123214.0],["2014-01-10",13.02,14.0,12.95,14.0,248571.0],["2014-01-13",13.3,13.86,12.95,13.65,361871.0],["2014-01-14",13.44,14.28,13.37,14.07,197314.0],["2014-01-15",14.42,14.42,13.72,13.86,131729.0],["2014-01-16",13.72,13.86,12.95,13.16,152357.0],["2014-01-17",13.23,13.58,13.02,13.09,120500.0],["2014-01-21",13.3,13.58,13.09,13.58,112771.0],["2014-01-22",13.65,14.0,13.51,13.93,119657.0],["2014-01-23",13.86,14.07,13.16,13.86,140371.0],["2014-01-24",13.65,13.79,13.09,13.09,97714.0],["2014-01-27",13.23,13.23,11.9,12.25,212571.0],["2014-01-28",12.32,13.02,12.25,12.95,137629.0],["2014-01-29",12.81,12.81,12.25,12.25,119486.0],["2014-01-30",12.6,13.16,12.32,12.81,206157.0],["2014-01-31",13.16,13.16,12.46,12.88,131643.0],["2014-02-03",12.81,12.95,12.25,12.32,177614.0],["2014-02-04",12.32,12.88,11.97,12.25,93286.0],["2014-02-05",12.11,12.25,11.55,12.04,185186.0],["2014-02-06",12.18,12.32,11.69,11.83,164786.0],["2014-02-07",11.83,13.44,11.83,12.88,374457.0],["2014-02-10",13.16,13.44,12.88,13.16,172400.0],["2014-02-11",13.23,13.58,13.16,13.3,121143.0],["2014-02-12",13.23,13.51,12.04,12.81,194700.0],["2014-02-13",12.74,13.23,12.46,13.23,99386.0],["2014-02-14",13.3,13.3,12.6,12.74,83014.0],["2014-02-18",12.81,13.23,12.74,13.23,137629.0],["2014-02-19",13.23,13.44,12.88,12.95,173814.0],["2014-02-20",12.95,13.44,12.88,13.44,128471.0],["2014-02-21",13.44,13.72,13.02,13.44,195529.0],["2014-02-24",13.51,13.58,13.16,13.16,184314.0],["2014-02-25",13.23,13.44,13.02,13.3,114186.0],["2014-02-26",13.44,13.65,13.16,13.37,128157.0],["2014-02-27",13.23,13.65,13.09,13.44,128657.0],["2014-02-28",14.0,14.0,12.25,12.53,346914.0],["2014-03-03",12.39,12.74,12.25,12.25,236814.0],["2014-03-04",12.67,13.23,12.46,13.02,272286.0],["2014-03-05",12.95,13.23,12.6,13.02,105657.0],["2014-03-06",13.23,13.37,12.6,12.6,138543.0],["2014-03-07",12.88,13.02,12.32,12.53,147914.0],["2014-03-10",12.53,12.88,12.39,12.53,129200.0],["2014-03-11",12.6,12.81,12.32,12.32,124414.0],["2014-03-12",12.32,12.67,12.32,12.53,94514.0],["2014-03-13",12.67,12.67,12.32,12.32,121971.0],["2014-03-14",12.25,12.32,11.97,12.18,147214.0],["2014-03-17",12.25,12.53,12.18,12.25,116186.0],["2014-03-18",12.32,12.53,12.11,12.53,116143.0],["2014-03-19",12.46,12.6,12.32,12.32,73957.0],["2014-03-20",12.32,12.46,12.04,12.25,116029.0],["2014-03-21",12.39,12.39,11.76,11.97,353671.0],["2014-03-24",12.25,12.25,11.34,12.11,284243.0],["2014-03-25",12.32,12.53,11.76,12.32,236457.0],["2014-03-26",12.53,12.74,11.9,11.9,208671.0],["2014-03-27",11.97,12.32,11.55,11.97,143643.0],["2014-03-28",11.97,12.25,11.48,11.55,162857.0],["2014-03-31",11.76,12.18,11.76,12.11,164486.0],["2014-04-01",12.11,12.39,11.9,12.25,138957.0],["2014-04-02",12.39,13.02,12.25,12.67,223729.0],["2014-04-03",12.74,12.74,11.76,11.83,270086.0],["2014-04-04",12.18,12.25,10.92,11.13,419900.0],["2014-04-07",11.2,11.76,10.78,11.48,287029.0],["2014-04-08",11.55,11.83,11.06,11.55,177371.0],["2014-04-09",11.62,12.04,11.55,12.04,197686.0],["2014-04-10",11.97,11.97,10.99,11.13,270386.0],["2014-04-11",11.13,11.55,10.92,11.13,267829.0],["2014-04-14",12.53,13.02,10.71,10.85,941443.0],["2014-04-15",10.99,11.55,9.73,10.85,473214.0],["2014-04-16",10.92,10.99,10.29,10.85,193500.0],["2014-04-17",10.92,11.48,10.5,11.41,201486.0],["2014-04-21",11.55,11.9,10.99,11.9,216343.0],["2014-04-22",11.83,12.32,11.76,12.25,259900.0],["2014-04-23",12.11,12.18,11.06,11.2,231571.0],["2014-04-24",11.34,11.48,10.64,10.92,263657.0],["2014-04-25",10.85,11.06,10.43,10.43,262829.0],["2014-04-28",10.57,10.85,9.87,10.43,210129.0],["2014-04-29",10.57,10.85,10.22,10.5,172486.0],["2014-04-30",10.5,10.85,10.22,10.78,149557.0],["2014-05-01",10.71,10.85,10.29,10.85,220914.0],["2014-05-02",10.85,10.85,10.36,10.71,160057.0],["2014-05-05",10.5,10.71,10.29,10.5,119400.0],["2014-05-06",10.36,10.57,9.8,9.87,219686.0],["2014-05-07",9.94,10.29,9.8,9.8,217886.0],["2014-05-08",9.8,10.08,9.45,9.45,161429.0],["2014-05-09",9.66,9.94,9.52,9.94,119143.0],["2014-05-12",9.94,10.5,9.87,10.36,185400.0],["2014-05-13",10.29,10.36,9.87,9.87,190471.0],["2014-05-14",9.73,10.15,9.66,9.66,142657.0],["2014-05-15",9.66,9.8,9.38,9.52,160957.0],["2014-05-16",9.45,10.01,9.31,9.87,171771.0],["2014-05-19",9.73,10.08,9.59,9.94,113086.0],["2014-05-20",9.94,9.94,9.31,9.45,182243.0],["2014-05-21",9.45,9.52,9.1,9.1,154271.0],["2014-05-22",9.1,9.38,9.1,9.24,108400.0],["2014-05-23",9.31,9.38,9.1,9.24,110186.0],["2014-05-27",9.38,9.66,9.31,9.52,137471.0],["2014-05-28",9.52,9.73,9.17,9.38,163886.0],["2014-05-29",9.45,9.66,9.24,9.38,154486.0],["2014-05-30",9.45,9.59,9.1,9.24,178700.0],["2014-06-02",9.24,9.31,8.82,8.82,135357.0],["2014-06-03",8.82,9.24,8.75,9.1,148757.0],["2014-06-04",9.1,9.45,8.96,9.1,190129.0],["2014-06-05",9.17,9.59,9.03,9.59,213929.0],["2014-06-06",9.73,10.29,9.52,10.22,195714.0],["2014-06-09",10.29,11.55,10.29,11.55,452029.0],["2014-06-10",11.55,12.74,10.99,12.32,428957.0],["2014-06-11",12.39,12.46,11.34,11.9,219700.0],["2014-06-12",11.9,12.6,11.2,12.25,233714.0],["2014-06-13",12.18,12.39,11.9,12.18,146514.0],["2014-06-16",12.67,12.67,11.83,12.25,236000.0],["2014-06-17",12.18,12.25,11.83,11.9,177129.0],["2014-06-18",11.97,12.11,11.62,11.76,145971.0],["2014-06-19",11.9,11.9,11.2,11.55,146186.0],["2014-06-20",11.62,12.6,11.34,11.62,1386000.0],["2014-06-23",11.48,11.9,11.27,11.34,126143.0],["2014-06-24",11.41,11.9,11.34,11.48,153743.0],["2014-06-25",11.34,11.69,11.06,11.55,126200.0],["2014-06-26",11.69,11.69,11.13,11.13,82371.0],["2014-06-27",10.99,11.41,10.85,11.34,303857.0],["2014-06-30",11.41,11.48,11.13,11.27,92829.0],["2014-07-01",11.34,11.55,11.2,11.48,173114.0],["2014-07-02",11.48,11.76,11.48,11.69,80129.0],["2014-07-03",11.69,11.83,11.62,11.76,41457.0],["2014-07-07",11.83,11.83,11.13,11.13,141443.0],["2014-07-08",10.85,11.27,10.71,10.99,384543.0],["2014-07-09",11.97,12.46,11.27,11.83,565243.0],["2014-07-10",11.48,11.76,11.27,11.69,142586.0],["2014-07-11",11.76,11.83,11.48,11.69,85514.0],["2014-07-14",11.83,12.11,11.69,12.04,138786.0],["2014-07-15",11.9,12.04,10.85,10.92,281657.0],["2014-07-16",10.99,11.27,10.57,10.64,132871.0],["2014-07-17",10.57,10.71,9.87,9.94,198957.0],["2014-07-18",9.87,10.85,9.87,10.5,200171.0],["2014-07-21",10.57,10.78,10.15,10.78,113786.0],["2014-07-22",10.78,11.06,10.64,10.78,78029.0],["2014-07-23",10.85,11.27,10.71,11.13,134314.0],["2014-07-24",11.27,11.27,10.64,10.71,90386.0],["2014-07-25",10.5,10.64,10.29,10.43,112029.0],["2014-07-28",10.43,10.57,10.08,10.08,93829.0],["2014-07-29",10.15,10.85,10.15,10.78,123271.0],["2014-07-30",10.92,11.27,10.71,10.78,123786.0],["2014-07-31",10.99,10.99,10.29,10.29,148014.0],["2014-08-01",10.5,10.5,10.15,10.36,123514.0],["2014-08-04",10.36,10.71,10.22,10.71,94457.0],["2014-08-05",10.71,11.06,10.57,11.06,136743.0],["2014-08-06",10.85,11.83,10.85,11.62,221729.0],["2014-08-07",11.9,11.9,10.85,11.13,84614.0],["2014-08-08",11.13,11.13,10.71,10.85,77929.0],["2014-08-11",10.99,10.99,10.71,10.92,54629.0],["2014-08-12",10.78,10.92,10.64,10.64,62043.0],["2014-08-13",10.64,10.64,10.5,10.57,63986.0],["2014-08-14",10.64,10.85,10.57,10.78,69857.0],["2014-08-15",11.06,11.13,10.71,11.13,87200.0],["2014-08-18",11.2,11.48,10.85,11.48,99043.0],["2014-08-19",11.2,11.41,10.64,10.78,127229.0],["2014-08-20",10.71,10.71,10.36,10.57,111929.0],["2014-08-21",10.5,10.5,10.29,10.36,101171.0],["2014-08-22",10.5,10.5,10.15,10.22,72400.0],["2014-08-25",10.36,10.64,10.22,10.5,84100.0],["2014-08-26",10.57,10.78,10.5,10.71,107014.0],["2014-08-27",10.85,10.85,10.43,10.5,122300.0],["2014-08-28",10.5,10.85,10.36,10.5,77257.0],["2014-08-29",10.71,10.78,10.5,10.64,67457.0],["2014-09-02",10.78,10.99,10.5,10.57,104986.0],["2014-09-03",10.57,10.57,10.22,10.22,115471.0],["2014-09-04",10.29,10.5,10.08,10.15,93843.0],["2014-09-05",10.08,10.71,10.01,10.29,143843.0],["2014-09-08",10.36,10.78,10.36,10.78,116300.0],["2014-09-09",10.78,10.85,10.22,10.29,98129.0],["2014-09-10",10.29,10.71,10.29,10.71,86157.0],["2014-09-11",10.57,10.78,10.57,10.78,57671.0],["2014-09-12",10.92,11.06,10.57,10.78,134014.0],["2014-09-15",10.64,10.71,10.36,10.43,70657.0],["2014-09-16",10.43,10.57,10.29,10.43,88286.0],["2014-09-17",10.5,10.57,10.08,10.15,116929.0],["2014-09-18",10.15,10.36,10.01,10.22,128000.0],["2014-09-19",10.22,10.36,9.87,10.01,257943.0],["2014-09-22",10.01,10.43,9.38,9.38,177329.0],["2014-09-23",9.24,9.66,8.96,9.52,208129.0],["2014-09-24",9.94,10.36,9.66,10.36,141357.0],["2014-09-25",10.29,10.43,9.8,10.08,193686.0],["2014-09-26",10.08,10.22,9.87,10.22,143871.0],["2014-09-29",10.15,10.15,9.94,10.08,114714.0],["2014-09-30",10.01,10.08,9.87,9.87,201471.0],["2014-10-01",9.87,9.87,9.24,9.24,143200.0],["2014-10-02",9.17,9.52,9.03,9.31,104600.0],["2014-10-03",9.52,9.59,9.17,9.31,85343.0],["2014-10-06",9.31,9.38,8.96,9.1,89014.0],["2014-10-07",8.96,9.03,8.54,8.54,168771.0],["2014-10-08",8.47,8.89,8.26,8.89,146100.0],["2014-10-09",8.89,8.96,8.4,8.4,93971.0],["2014-10-10",8.33,8.68,8.26,8.4,102486.0],["2014-10-13",8.47,8.61,8.05,8.05,126786.0],["2014-10-14",8.05,8.26,7.28,7.56,181629.0],["2014-10-15",7.56,8.12,7.35,8.05,179543.0],["2014-10-16",8.05,9.31,7.91,9.31,247957.0],["2014-10-17",9.45,9.45,8.75,9.17,159186.0],["2014-10-20",9.03,9.24,8.82,9.24,181343.0],["2014-10-21",9.24,9.45,8.96,9.45,160543.0],["2014-10-22",9.59,9.94,9.17,9.45,132286.0],["2014-10-23",9.66,9.73,8.96,9.59,146629.0],["2014-10-24",9.73,9.8,9.45,9.8,91857.0],["2014-10-27",9.73,9.8,9.45,9.66,154229.0],["2014-10-28",9.8,9.87,9.24,9.87,256257.0],["2014-10-29",9.94,10.01,9.52,10.01,141457.0],["2014-10-30",9.94,10.08,9.66,10.08,109314.0],["2014-10-31",10.29,10.57,10.01,10.15,302871.0],["2014-11-03",10.08,10.15,9.8,9.94,179329.0],["2014-11-04",9.8,10.15,9.8,10.08,209643.0],["2014-11-05",10.36,10.43,10.08,10.15,197871.0],["2014-11-06",10.15,10.36,10.01,10.36,81400.0],["2014-11-07",10.36,10.36,9.31,9.45,138657.0],["2014-11-10",9.38,9.87,9.38,9.8,96871.0],["2014-11-11",9.73,9.8,9.66,9.73,78686.0],["2014-11-12",9.73,9.8,9.66,9.73,70557.0],["2014-11-13",9.8,10.36,9.31,9.31,107571.0],["2014-11-14",9.38,9.38,8.89,8.96,125543.0],["2014-11-17",9.03,9.17,8.82,8.82,80771.0],["2014-11-18",8.75,9.1,8.75,9.03,118814.0],["2014-11-19",9.1,9.1,8.75,8.75,105643.0],["2014-11-20",7.0,7.56,6.72,7.0,1320529.0],["2014-11-21",6.65,6.72,6.3,6.65,2928629.0],["2014-11-24",6.72,7.07,6.72,6.93,673029.0],["2014-11-25",7.21,7.21,6.65,6.93,456543.0],["2014-11-26",6.93,7.07,6.86,7.0,624757.0],["2014-11-28",7.56,7.56,7.0,7.14,508029.0],["2014-12-01",7.14,7.14,6.86,6.86,410729.0],["2014-12-02",7.0,7.07,6.86,6.86,486586.0],["2014-12-03",6.93,7.0,6.79,6.86,394629.0],["2014-12-04",6.86,6.86,6.58,6.65,379871.0],["2014-12-05",6.58,6.86,6.44,6.51,299471.0],["2014-12-08",6.65,6.79,6.51,6.58,195114.0],["2014-12-09",6.65,6.72,6.37,6.65,223686.0],["2014-12-10",6.65,6.65,6.23,6.23,437543.0],["2014-12-11",6.3,6.37,6.23,6.3,285329.0],["2014-12-12",6.3,6.37,5.88,5.95,364114.0],["2014-12-15",5.88,6.23,5.6,5.95,434514.0],["2014-12-16",5.95,6.09,5.81,6.02,527629.0],["2014-12-17",6.09,6.16,5.88,6.02,472957.0],["2014-12-18",6.09,6.37,6.02,6.3,894071.0],["2014-12-19",6.23,6.58,5.95,6.02,731900.0],["2014-12-22",6.02,6.37,6.02,6.3,168614.0],["2014-12-23",6.3,6.3,6.02,6.16,177586.0],["2014-12-24",6.23,6.3,6.16,6.3,96900.0],["2014-12-26",6.37,6.51,6.3,6.37,139714.0],["2014-12-29",6.37,6.37,6.09,6.23,174229.0],["2014-12-30",6.16,6.23,6.09,6.09,203886.0],["2014-12-31",6.02,6.37,6.02,6.37,195371.0],["2015-01-02",6.51,6.51,6.16,6.44,136129.0],["2015-01-05",6.51,6.58,6.37,6.44,82243.0],["2015-01-06",6.44,6.58,6.3,6.44,127971.0],["2015-01-07",6.51,6.58,6.37,6.58,84714.0],["2015-01-08",6.65,6.65,6.37,6.58,159629.0],["2015-01-09",6.58,6.58,6.37,6.58,88386.0],["2015-01-12",6.44,6.93,6.44,6.79,240414.0],["2015-01-13",6.86,7.07,6.65,7.07,369043.0],["2015-01-14",7.07,7.14,6.79,7.07,448843.0],["2015-01-15",7.14,7.14,6.44,6.51,321414.0],["2015-01-16",6.51,6.72,6.3,6.58,168043.0],["2015-01-20",6.65,6.72,6.37,6.65,628429.0],["2015-01-21",6.58,6.65,6.3,6.37,139314.0],["2015-01-22",6.79,6.79,6.3,6.44,128843.0],["2015-01-23",6.44,6.51,6.3,6.44,81929.0],["2015-01-26",6.51,6.72,6.44,6.65,158043.0],["2015-01-27",6.72,6.72,6.58,6.58,172071.0],["2015-01-28",6.44,6.65,6.3,6.3,158671.0],["2015-01-29",6.44,6.51,6.3,6.44,166300.0],["2015-01-30",6.37,6.51,6.23,6.37,279586.0],["2015-02-02",6.44,6.44,6.16,6.3,196329.0],["2015-02-03",6.37,6.37,6.16,6.37,204900.0],["2015-02-04",6.37,6.37,6.16,6.23,171543.0],["2015-02-05",6.3,6.51,6.23,6.51,170057.0],["2015-02-06",6.51,6.58,6.3,6.3,115757.0],["2015-02-09",6.3,6.51,6.3,6.3,88743.0],["2015-02-10",6.44,6.44,6.23,6.3,338429.0],["2015-02-11",6.3,6.37,6.23,6.23,57086.0],["2015-02-12",6.3,6.37,6.16,6.23,108171.0],["2015-02-13",6.23,6.3,6.09,6.23,103643.0],["2015-02-17",6.23,6.3,6.16,6.3,130214.0],["2015-02-18",6.16,6.37,6.16,6.3,79571.0],["2015-02-19",6.37,6.37,6.3,6.37,88471.0],["2015-02-20",6.44,6.51,6.3,6.51,180657.0],["2015-02-23",6.65,6.65,6.51,6.65,216229.0],["2015-02-24",6.65,6.65,6.51,6.51,165529.0],["2015-02-25",6.51,6.65,6.37,6.58,311200.0],["2015-02-26",6.65,6.65,6.51,6.58,875986.0],["2015-02-27",6.58,6.65,6.51,6.58,138914.0],["2015-03-02",6.65,6.72,6.51,6.65,269914.0],["2015-03-03",6.65,7.0,6.65,6.86,734929.0],["2015-03-04",7.49,7.91,7.14,7.35,752614.0],["2015-03-05",7.42,8.05,7.28,7.84,1119486.0],["2015-03-06",8.05,8.4,7.98,8.19,1007171.0],["2015-03-09",8.47,8.54,7.91,8.19,653343.0],["2015-03-10",8.19,8.19,7.7,7.84,262171.0],["2015-03-11",7.84,7.84,7.7,7.77,362814.0],["2015-03-12",7.84,8.4,7.77,8.05,647786.0],["2015-03-13",8.26,8.26,7.77,7.77,152371.0],["2015-03-16",7.98,8.12,7.77,7.91,198614.0],["2015-03-17",7.91,7.98,7.77,7.84,109471.0],["2015-03-18",7.77,7.98,7.7,7.77,121771.0],["2015-03-19",7.84,7.98,7.77,7.98,340357.0],["2015-03-20",7.77,7.91,7.63,7.7,659857.0],["2015-03-23",7.7,7.77,7.35,7.42,405400.0],["2015-03-24",7.35,7.35,7.14,7.21,195929.0],["2015-03-25",7.21,7.35,6.72,6.79,1009300.0],["2015-03-26",6.79,7.0,6.58,6.65,260200.0],["2015-03-27",6.65,6.93,6.65,6.65,247157.0],["2015-03-30",6.72,6.86,6.58,6.79,141286.0],["2015-03-31",6.79,6.93,6.58,6.58,198443.0],["2015-04-01",6.65,6.79,6.37,6.51,409271.0],["2015-04-02",6.65,6.93,6.51,6.72,225229.0],["2015-04-06",6.72,6.86,6.58,6.65,237143.0],["2015-04-07",6.65,6.86,6.51,6.51,230029.0],["2015-04-08",6.51,6.65,6.44,6.44,344257.0],["2015-04-09",6.51,6.58,6.3,6.3,316586.0],["2015-04-10",6.51,6.51,6.3,6.37,152600.0],["2015-04-13",6.44,6.51,6.3,6.37,193143.0],["2015-04-14",6.51,6.51,6.3,6.37,160271.0],["2015-04-15",6.86,7.0,6.51,6.79,404700.0],["2015-04-16",7.0,7.0,6.65,6.93,190700.0],["2015-04-17",6.93,7.21,6.79,7.21,342314.0],["2015-04-20",7.35,7.35,7.07,7.28,187743.0],["2015-04-21",7.35,7.49,7.14,7.49,281657.0],["2015-04-22",7.56,7.56,7.35,7.42,184314.0],["2015-04-23",7.49,7.49,7.35,7.49,262686.0],["2015-04-24",7.49,7.77,7.14,7.7,288957.0],["2015-04-27",7.7,7.77,7.35,7.42,464043.0],["2015-04-28",7.42,7.7,7.14,7.42,203657.0],["2015-04-29",7.28,7.7,7.14,7.56,244857.0],["2015-04-30",7.28,7.49,6.86,7.0,966457.0],["2015-05-01",7.0,7.28,6.65,7.28,465557.0],["2015-05-04",7.14,7.28,7.07,7.28,156471.0],["2015-05-05",7.28,7.35,7.07,7.21,180500.0],["2015-05-06",7.28,7.28,7.0,7.21,119414.0],["2015-05-07",7.28,7.28,7.0,7.0,144829.0],["2015-05-08",7.28,7.28,7.07,7.28,199114.0],["2015-05-11",7.28,7.42,7.0,7.35,198771.0],["2015-05-12",7.35,7.42,7.07,7.07,297457.0],["2015-05-13",7.14,7.14,7.0,7.0,201414.0],["2015-05-14",6.93,7.14,6.93,7.07,112986.0],["2015-05-15",7.07,7.07,6.93,7.07,167086.0],["2015-05-18",7.0,7.07,6.93,7.07,1427857.0],["2015-05-19",7.07,7.07,6.93,7.07,117843.0],["2015-05-20",7.07,7.07,6.93,7.07,83657.0],["2015-05-21",7.1,7.25,6.75,7.14,471800.0],["2015-05-22",7.18,7.7,7.17,7.68,492900.0],["2015-05-26",8.01,8.01,7.3,7.4,1117100.0],["2015-05-27",7.42,7.45,7.11,7.32,452100.0],["2015-05-28",7.3,7.51,7.0,7.11,379500.0],["2015-05-29",7.1,7.11,6.91,7.03,515300.0],["2015-06-01",7.14,7.28,6.92,7.2,357800.0],["2015-06-02",7.1,7.44,7.06,7.28,270100.0],["2015-06-03",7.34,7.6,7.25,7.3,464400.0],["2015-06-04",7.25,7.38,7.2,7.3,237500.0],["2015-06-05",7.31,7.6,7.26,7.6,296400.0],["2015-06-08",7.61,8.13,7.5,7.94,840500.0],["2015-06-09",7.97,8.33,7.94,8.29,561500.0],["2015-06-10",8.38,8.49,8.15,8.34,363800.0],["2015-06-11",8.36,8.44,8.16,8.23,241000.0],["2015-06-12",8.19,8.24,7.79,8.0,302000.0],["2015-06-15",7.96,8.04,7.75,7.9,276200.0],["2015-06-16",7.9,7.97,7.75,7.78,819000.0],["2015-06-17",7.78,8.08,7.75,8.0,311100.0],["2015-06-18",8.05,8.29,7.81,7.87,1073500.0],["2015-06-19",7.77,7.91,7.42,7.67,580800.0],["2015-06-22",7.72,8.08,7.68,8.03,474800.0],["2015-06-23",7.97,8.22,7.97,8.11,338900.0],["2015-06-24",8.05,8.15,7.88,7.98,292900.0],["2015-06-25",7.99,8.2,7.92,8.13,268100.0],["2015-06-26",8.11,8.22,7.9,8.14,1237100.0],["2015-06-29",8.03,8.11,7.86,7.88,457100.0],["2015-06-30",7.92,8.1,7.92,8.05,491500.0],["2015-07-01",8.09,8.27,7.92,8.01,434100.0],["2015-07-02",8.04,8.18,7.85,8.16,263700.0],["2015-07-06",8.11,8.69,7.93,8.67,629300.0],["2015-07-07",8.68,8.68,8.33,8.61,439000.0],["2015-07-08",8.52,8.54,8.14,8.15,486400.0],["2015-07-09",8.31,8.4,8.18,8.31,248500.0],["2015-07-10",8.34,8.43,8.16,8.21,261500.0],["2015-07-13",8.23,8.56,8.2,8.52,584700.0],["2015-07-14",8.5,8.9,8.5,8.84,813400.0],["2015-07-15",8.86,8.94,8.48,8.54,800600.0],["2015-07-16",8.71,8.86,8.5,8.79,486600.0],["2015-07-17",8.79,9.16,8.6,9.15,446500.0],["2015-07-20",9.21,9.83,9.15,9.72,855300.0],["2015-07-21",9.82,9.82,9.23,9.49,985400.0],["2015-07-22",9.25,9.61,9.21,9.41,675300.0],["2015-07-23",9.44,9.58,9.23,9.26,307200.0],["2015-07-24",9.22,9.33,8.73,8.87,751900.0],["2015-07-27",8.75,8.81,8.2,8.29,731200.0],["2015-07-28",8.25,8.66,8.12,8.59,794700.0],["2015-07-29",8.52,8.58,8.34,8.47,488700.0],["2015-07-30",8.47,8.7,8.2,8.49,610000.0],["2015-07-31",8.43,8.6,8.32,8.44,602200.0],["2015-08-03",11.19,13.8,10.83,13.6,32522700.0],["2015-08-04",12.88,13.88,12.06,12.67,7066400.0],["2015-08-05",12.79,12.91,12.22,12.91,1579200.0],["2015-08-06",12.61,13.07,11.95,12.06,1461400.0],["2015-08-07",12.0,12.46,10.92,11.38,1814000.0],["2015-08-10",10.89,11.32,10.59,11.02,1220800.0],["2015-08-11",10.95,11.17,10.75,10.76,608700.0],["2015-08-12",10.5,11.17,10.37,11.05,756400.0],["2015-08-13",10.74,11.2,10.72,10.77,712000.0],["2015-08-14",10.61,10.82,10.23,10.48,424000.0],["2015-08-17",10.57,11.13,10.48,11.12,457200.0],["2015-08-18",11.05,11.13,10.41,10.54,713100.0],["2015-08-19",10.34,10.84,10.34,10.54,1414100.0],["2015-08-20",11.41,12.68,11.29,11.34,4447800.0],["2015-08-21",10.99,11.75,10.6,11.33,1188300.0],["2015-08-24",10.89,12.02,10.76,11.68,1669100.0],["2015-08-25",11.98,12.7,11.77,12.02,1035800.0],["2015-08-26",12.2,12.44,11.41,12.07,941100.0],["2015-08-27",12.25,12.43,11.79,12.13,724500.0],["2015-08-28",12.05,12.7,11.92,12.69,631500.0],["2015-08-31",12.69,12.8,11.86,11.94,642300.0],["2015-09-01",11.71,12.22,11.6,11.75,510000.0],["2015-09-02",11.85,12.65,11.72,12.64,708400.0],["2015-09-03",12.74,12.75,11.96,12.09,504500.0],["2015-09-04",12.0,12.59,11.92,12.21,452100.0],["2015-09-08",12.61,13.24,12.35,13.01,889700.0],["2015-09-09",13.13,13.22,12.43,12.59,526900.0],["2015-09-10",12.49,12.72,12.4,12.59,479600.0],["2015-09-11",12.58,13.24,12.51,13.2,554800.0],["2015-09-14",13.2,13.2,12.71,13.18,453000.0],["2015-09-15",13.17,14.19,13.06,14.01,1365100.0],["2015-09-16",13.97,14.32,13.7,14.15,1067400.0],["2015-09-17",14.19,15.79,14.19,15.74,2180500.0],["2015-09-18",14.25,15.25,13.47,14.18,5184600.0],["2015-09-21",14.04,14.05,12.52,12.74,1791000.0],["2015-09-22",12.56,12.74,12.17,12.55,1514000.0],["2015-09-23",12.54,12.58,12.01,12.22,710600.0],["2015-09-24",12.15,12.49,11.89,12.38,618100.0],["2015-09-25",12.46,12.49,11.01,11.18,1097400.0],["2015-09-28",11.52,11.52,10.51,10.9,1064100.0],["2015-09-29",10.88,11.02,9.69,9.84,1696300.0],["2015-09-30",10.01,11.17,10.01,10.74,1728800.0],["2015-10-01",10.63,11.07,10.26,11.02,765500.0],["2015-10-02",10.82,11.91,10.62,11.87,1108800.0],["2015-10-05",11.8,12.17,11.5,12.01,590500.0],["2015-10-06",12.0,12.05,11.44,11.85,861300.0],["2015-10-07",11.96,12.34,11.55,12.09,703000.0],["2015-10-08",11.96,12.12,11.37,11.64,729800.0],["2015-10-09",11.74,11.85,11.3,11.59,829300.0],["2015-10-12",11.75,11.75,11.22,11.34,1094300.0],["2015-10-13",11.22,11.56,10.78,10.85,1150400.0],["2015-10-14",10.9,11.52,10.89,11.17,698300.0],["2015-10-15",11.17,11.6,10.76,11.55,1180500.0],["2015-10-16",11.52,11.71,10.97,11.08,688100.0],["2015-10-19",11.13,11.98,10.83,11.28,739700.0],["2015-10-20",11.33,11.42,10.55,10.61,811800.0],["2015-10-21",10.78,10.79,10.25,10.66,709300.0],["2015-10-22",10.69,11.05,10.39,10.99,710200.0],["2015-10-23",11.16,11.4,10.55,10.6,975600.0],["2015-10-26",10.64,11.09,10.53,10.73,1896100.0],["2015-10-27",10.67,10.8,9.65,10.05,2018900.0],["2015-10-28",10.17,10.17,9.55,9.64,1427700.0],["2015-10-29",9.57,10.58,9.57,9.77,1112900.0],["2015-10-30",9.81,9.99,9.22,9.51,619900.0],["2015-11-02",9.5,10.23,9.43,10.2,1000000.0],["2015-11-03",10.11,10.27,9.75,9.9,785800.0],["2015-11-04",9.82,10.35,9.8,10.16,1083100.0],["2015-11-05",10.18,10.66,10.07,10.54,765700.0],["2015-11-06",13.85,14.5,12.4,13.04,5275600.0],["2015-11-09",13.04,14.04,12.97,13.76,2834500.0],["2015-11-10",13.85,13.85,12.29,13.18,1436500.0],["2015-11-11",13.16,13.48,13.01,13.13,733100.0],["2015-11-12",13.02,13.28,12.76,12.79,942700.0],["2015-11-13",12.71,13.35,12.71,13.11,646400.0],["2015-11-16",13.02,13.11,12.38,12.72,682200.0],["2015-11-17",13.02,13.5,12.56,13.07,722100.0],["2015-11-18",13.07,13.75,12.92,13.7,558600.0],["2015-11-19",13.61,13.73,13.07,13.26,481500.0],["2015-11-20",13.26,13.62,12.9,13.49,607200.0],["2015-11-23",13.44,13.98,13.21,13.83,568100.0],["2015-11-24",13.68,13.84,13.46,13.67,372800.0],["2015-11-25",13.7,14.0,13.53,13.74,390200.0],["2015-11-27",13.7,14.0,13.69,13.92,159600.0],["2015-11-30",13.91,14.35,13.61,13.76,656800.0],["2015-12-01",13.9,14.1,13.3,13.56,1014300.0],["2015-12-02",13.59,13.93,13.46,13.69,506500.0],["2015-12-03",13.73,14.09,13.49,13.53,905500.0],["2015-12-04",13.47,13.59,12.97,13.48,528500.0],["2015-12-07",13.5,13.61,12.52,12.66,601000.0],["2015-12-08",12.44,13.09,12.38,12.97,425900.0],["2015-12-09",12.94,13.11,12.27,12.31,583500.0],["2015-12-10",12.34,12.76,12.11,12.68,471000.0],["2015-12-11",12.47,12.7,12.19,12.28,455200.0],["2015-12-14",12.33,12.68,12.14,12.51,662500.0],["2015-12-15",12.77,13.1,12.64,12.98,449000.0],["2015-12-16",13.12,13.4,12.74,13.4,542800.0],["2015-12-17",13.4,13.49,12.84,12.99,330900.0],["2015-12-18",12.89,13.56,12.8,13.31,3542100.0],["2015-12-21",13.38,13.43,12.86,13.36,430600.0],["2015-12-22",13.5,13.6,13.23,13.49,569300.0],["2015-12-23",13.6,13.79,13.4,13.66,766400.0],["2015-12-24",13.62,13.7,13.48,13.58,376400.0],["2015-12-28",13.47,13.5,13.06,13.26,367900.0],["2015-12-29",13.36,13.69,13.08,13.62,913100.0],["2015-12-30",13.5,13.64,13.23,13.36,320100.0],["2015-12-31",13.25,13.64,13.14,13.31,562900.0],["2016-01-04",13.07,13.33,12.97,13.15,532200.0],["2016-01-05",13.16,13.45,13.03,13.33,374200.0],["2016-01-06",13.09,13.23,12.24,12.34,540100.0],["2016-01-07",12.05,12.13,11.6,11.75,532300.0],["2016-01-08",11.75,12.06,11.21,11.24,600900.0],["2016-01-11",11.25,11.41,10.44,10.67,546400.0],["2016-01-12",10.83,11.25,10.33,11.06,761900.0],["2016-01-13",11.13,11.29,10.24,10.33,555900.0],["2016-01-14",10.36,10.82,9.82,10.58,673600.0],["2016-01-15",10.13,10.46,9.81,10.28,465900.0],["2016-01-19",10.46,10.52,9.47,9.72,380500.0],["2016-01-20",9.49,10.4,9.3,10.23,454700.0],["2016-01-21",10.19,10.56,9.93,10.06,594700.0],["2016-01-22",10.38,10.55,9.91,10.52,446700.0],["2016-01-25",10.52,11.1,10.31,10.36,543100.0],["2016-01-26",10.52,10.52,9.57,10.36,697500.0],["2016-01-27",10.36,11.0,10.03,10.29,689900.0],["2016-01-28",10.45,10.45,9.65,9.7,524400.0],["2016-01-29",9.77,10.21,9.68,10.19,513600.0],["2016-02-01",10.14,10.39,9.84,10.27,668800.0],["2016-02-02",10.13,10.27,9.31,9.54,632700.0],["2016-02-03",9.68,9.68,8.89,9.29,673100.0],["2016-02-04",9.29,10.05,9.29,9.47,732600.0],["2016-02-05",9.37,9.4,8.62,8.73,781300.0],["2016-02-08",8.6,8.63,8.08,8.14,893400.0],["2016-02-09",7.99,8.27,7.7,8.02,935200.0],["2016-02-10",8.05,8.5,8.02,8.2,539900.0],["2016-02-11",7.96,8.48,7.65,8.38,599500.0],["2016-02-12",8.44,8.88,8.21,8.84,606300.0],["2016-02-16",8.99,9.48,8.95,9.43,698900.0],["2016-02-17",9.5,9.91,9.27,9.33,774900.0],["2016-02-18",9.25,9.45,8.73,8.75,535200.0],["2016-02-19",8.72,9.24,8.57,9.2,413600.0],["2016-02-22",9.39,9.53,9.21,9.27,375600.0],["2016-02-23",9.16,9.45,8.69,8.7,442400.0],["2016-02-24",8.62,9.08,8.37,9.03,451800.0],["2016-02-25",9.15,9.36,8.88,8.92,377300.0],["2016-02-26",9.03,9.2,8.81,9.07,345700.0],["2016-02-29",9.3,9.76,9.3,9.34,1134000.0],["2016-03-01",9.84,11.07,9.55,10.85,2484000.0],["2016-03-02",10.92,11.71,10.88,11.62,1438000.0],["2016-03-03",11.7,11.7,11.14,11.25,778900.0],["2016-03-04",11.26,11.62,10.96,11.0,1265600.0],["2016-03-07",11.06,11.8,10.78,11.71,989400.0],["2016-03-08",11.67,11.74,10.98,10.99,780600.0],["2016-03-09",11.05,11.43,10.45,11.21,651300.0],["2016-03-10",11.32,11.36,10.63,10.9,390400.0],["2016-03-11",11.03,11.26,10.87,11.24,376100.0],["2016-03-14",11.15,11.51,11.08,11.17,740200.0],["2016-03-15",11.03,11.52,10.97,11.19,808700.0],["2016-03-16",11.16,11.46,10.77,11.14,646500.0],["2016-03-17",11.13,12.09,11.03,11.68,967600.0],["2016-03-18",11.76,12.37,11.47,12.18,1593200.0],["2016-03-21",12.33,12.55,11.97,12.03,832600.0],["2016-03-22",11.9,12.39,11.83,12.24,604000.0],["2016-03-23",12.25,12.42,11.69,11.75,1203400.0],["2016-03-24",11.65,12.17,11.25,11.61,1054000.0],["2016-03-28",11.61,11.78,11.29,11.59,672700.0],["2016-03-29",11.54,11.95,11.28,11.85,734900.0],["2016-03-30",12.07,12.43,11.88,12.3,904300.0],["2016-03-31",12.49,12.5,11.91,11.95,824700.0],["2016-04-01",11.96,12.53,11.71,12.49,972800.0],["2016-04-04",12.61,13.26,12.2,12.81,853400.0],["2016-04-05",12.68,12.99,12.6,12.76,528400.0],["2016-04-06",12.86,13.71,12.77,13.69,871900.0],["2016-04-07",13.6,14.18,13.4,14.03,1003600.0],["2016-04-08",14.22,14.22,12.99,13.11,911600.0],["2016-04-11",13.17,13.41,12.98,13.26,391300.0],["2016-04-12",13.28,13.82,13.19,13.72,569700.0],["2016-04-13",13.65,14.25,13.48,14.19,491800.0],["2016-04-14",14.2,14.46,13.96,14.15,401100.0],["2016-04-15",14.18,14.29,13.95,14.26,475900.0],["2016-04-18",14.25,14.54,14.08,14.24,446200.0],["2016-04-19",14.29,14.31,13.84,13.98,309300.0],["2016-04-20",13.99,13.99,13.37,13.69,1033100.0],["2016-04-21",13.66,14.29,13.6,14.22,640100.0],["2016-04-22",14.23,14.3,13.9,14.18,333500.0],["2016-04-25",14.14,14.48,14.07,14.33,337200.0],["2016-04-26",14.31,14.4,13.91,14.16,508200.0],["2016-04-27",13.88,14.1,13.64,13.94,345100.0],["2016-04-28",13.75,14.36,13.55,13.96,506500.0],["2016-04-29",14.1,14.39,13.69,13.81,568100.0],["2016-05-02",13.86,14.31,13.54,14.25,598900.0],["2016-05-03",13.55,14.01,12.75,13.02,906200.0],["2016-05-04",12.94,12.97,12.0,12.02,967900.0],["2016-05-05",12.16,12.37,11.74,12.26,547100.0],["2016-05-06",12.06,12.44,11.89,12.22,693900.0],["2016-05-09",12.29,12.69,12.26,12.6,346000.0],["2016-05-10",12.57,12.68,12.37,12.64,503500.0],["2016-05-11",12.55,12.85,12.3,12.32,1458900.0],["2016-05-12",12.43,12.63,11.52,11.8,619600.0],["2016-05-13",11.82,12.43,11.82,12.24,332500.0],["2016-05-16",12.24,12.77,12.03,12.69,586300.0],["2016-05-17",12.71,12.97,12.36,12.42,550900.0],["2016-05-18",12.31,12.71,12.31,12.55,441000.0],["2016-05-19",12.52,12.72,12.13,12.29,532200.0],["2016-05-20",12.34,12.53,12.19,12.44,850700.0],["2016-05-23",12.44,13.47,12.38,13.37,3530100.0],["2016-05-24",13.32,13.74,12.61,12.93,999400.0],["2016-05-25",12.95,13.46,12.94,13.37,625100.0],["2016-05-26",13.38,13.65,13.23,13.46,436100.0],["2016-05-27",13.42,13.68,13.28,13.68,437400.0],["2016-05-31",13.61,14.23,13.53,14.21,871000.0],["2016-06-01",14.16,14.75,14.08,14.54,961800.0],["2016-06-02",14.55,14.9,14.44,14.9,757200.0],["2016-06-03",14.89,14.89,14.31,14.62,498800.0],["2016-06-06",14.68,15.17,14.35,15.11,495500.0],["2016-06-07",14.89,15.07,14.55,14.64,464100.0],["2016-06-08",14.74,14.8,14.46,14.73,325600.0],["2016-06-09",14.6,14.84,14.35,14.45,476300.0],["2016-06-10",14.43,14.72,13.96,14.55,713000.0],["2016-06-13",14.43,14.91,14.38,14.66,494000.0],["2016-06-14",14.61,14.86,13.78,14.0,655300.0],["2016-06-15",14.09,14.2,13.65,13.77,1424500.0],["2016-06-16",13.69,13.86,13.53,13.83,485700.0],["2016-06-17",13.88,14.0,13.3,13.33,732400.0],["2016-06-20",13.33,13.8,13.33,13.54,557000.0],["2016-06-21",13.61,13.65,13.12,13.4,457300.0],["2016-06-22",13.32,14.13,13.05,13.34,362400.0],["2016-06-23",13.48,13.94,13.32,13.93,1564000.0],["2016-06-24",13.04,13.87,13.01,13.65,1654600.0],["2016-06-27",13.31,13.62,13.01,13.14,626100.0],["2016-06-28",13.32,13.63,13.22,13.56,516100.0],["2016-06-29",13.8,14.32,13.55,14.21,821400.0],["2016-06-30",14.38,14.43,14.03,14.35,1144400.0],["2016-07-01",14.43,14.75,14.36,14.41,642800.0],["2016-07-05",14.23,14.6,13.83,14.45,589100.0],["2016-07-06",14.4,14.65,14.19,14.51,698200.0],["2016-07-07",14.6,14.82,14.5,14.76,521800.0],["2016-07-08",14.8,15.12,14.7,15.03,559200.0],["2016-07-11",15.09,15.23,14.72,14.75,590700.0],["2016-07-12",14.96,15.04,14.75,14.85,1005400.0],["2016-07-13",15.0,15.0,14.23,14.49,584100.0],["2016-07-14",14.65,14.65,14.26,14.49,347800.0],["2016-07-15",14.56,14.99,14.56,14.98,435900.0],["2016-07-18",14.98,15.3,14.76,15.06,408500.0],["2016-07-19",15.05,15.16,14.63,14.64,273000.0],["2016-07-20",14.73,15.27,14.64,15.25,852300.0],["2016-07-21",15.29,15.68,15.22,15.41,416000.0],["2016-07-22",15.35,15.84,15.24,15.75,325400.0],["2016-07-25",15.66,15.98,15.39,15.84,421400.0],["2016-07-26",15.82,16.29,15.75,16.22,520400.0],["2016-07-27",16.22,16.36,16.09,16.22,447200.0],["2016-07-28",16.24,16.98,16.19,16.46,902000.0],["2016-07-29",16.39,16.46,16.21,16.32,442700.0],["2016-08-01",16.4,16.81,16.36,16.72,541000.0],["2016-08-02",16.83,16.89,15.89,15.99,841600.0],["2016-08-03",16.04,16.57,15.82,16.12,569300.0],["2016-08-04",15.96,16.74,15.19,16.51,748000.0],["2016-08-05",16.59,16.78,16.05,16.37,661400.0],["2016-08-08",16.47,16.47,15.96,15.99,346900.0],["2016-08-09",16.03,16.36,15.97,16.22,482500.0],["2016-08-10",16.19,16.19,15.61,15.65,528700.0],["2016-08-11",15.71,15.99,15.55,15.93,401100.0],["2016-08-12",15.94,15.98,15.71,15.95,399900.0],["2016-08-15",16.0,16.54,16.0,16.24,390000.0],["2016-08-16",16.24,16.25,15.64,15.65,1186200.0],["2016-08-17",15.6,15.92,15.41,15.53,552400.0],["2016-08-18",15.51,15.84,15.42,15.75,439000.0],["2016-08-19",15.7,15.78,15.38,15.44,326300.0],["2016-08-22",15.5,15.75,15.43,15.56,786900.0],["2016-08-23",15.74,15.74,15.37,15.45,856500.0],["2016-08-24",15.41,15.64,14.41,14.52,799700.0],["2016-08-25",14.56,14.77,14.06,14.5,525800.0],["2016-08-26",14.51,14.6,14.17,14.2,631100.0],["2016-08-29",14.19,14.19,13.76,13.94,614300.0],["2016-08-30",13.94,14.13,13.75,13.93,555000.0],["2016-08-31",13.95,13.99,13.73,13.88,286600.0],["2016-09-01",13.85,14.37,13.8,14.33,484500.0],["2016-09-02",14.41,14.43,14.04,14.21,344700.0],["2016-09-06",14.24,14.39,14.07,14.3,736100.0],["2016-09-07",14.3,14.94,14.3,14.9,774200.0],["2016-09-08",14.91,15.32,14.56,15.31,505300.0],["2016-09-09",17.9,19.19,17.7,17.85,12912500.0],["2016-09-12",17.6,18.83,17.5,18.56,2194300.0],["2016-09-13",18.56,18.69,18.04,18.45,1138300.0],["2016-09-14",18.65,19.15,18.52,18.83,1796200.0],["2016-09-15",18.46,19.35,18.46,19.07,2489100.0],["2016-09-16",18.93,18.99,18.61,18.9,922600.0],["2016-09-19",19.0,19.46,18.82,18.91,1925100.0],["2016-09-20",18.97,19.37,18.92,19.24,681000.0],["2016-09-21",19.4,19.62,18.4,18.9,812700.0],["2016-09-22",18.96,19.08,18.51,18.82,643600.0],["2016-09-23",18.82,19.16,18.62,18.63,487300.0],["2016-09-26",18.62,18.86,18.36,18.37,413800.0],["2016-09-27",18.37,18.68,18.14,18.42,594400.0],["2016-09-28",18.51,18.53,17.92,18.06,667400.0],["2016-09-29",18.1,18.1,17.5,17.9,806900.0],["2016-09-30",18.06,18.36,17.66,18.07,465700.0],["2016-10-03",17.99,18.17,17.68,18.02,432500.0],["2016-10-04",18.0,18.18,17.61,17.85,325200.0],["2016-10-05",18.01,18.62,17.76,18.43,671000.0],["2016-10-06",18.19,18.71,18.19,18.5,534300.0],["2016-10-07",18.94,18.99,18.54,18.95,762600.0],["2016-10-10",19.06,19.5,19.06,19.3,444700.0],["2016-10-11",19.15,19.45,18.26,18.42,558000.0],["2016-10-12",18.61,18.73,17.71,17.78,470200.0],["2016-10-13",17.6,17.82,17.26,17.43,809500.0],["2016-10-14",17.53,17.59,16.68,16.7,785100.0],["2016-10-17",16.81,17.0,16.29,16.51,679400.0],["2016-10-18",16.64,16.92,16.51,16.77,833600.0],["2016-10-19",16.7,16.72,16.04,16.07,614700.0],["2016-10-20",16.01,16.55,15.88,16.19,473200.0],["2016-10-21",16.09,16.2,15.91,16.03,290400.0],["2016-10-24",16.12,16.12,15.75,15.75,286000.0],["2016-10-25",15.91,16.43,15.63,15.86,631200.0],["2016-10-26",15.82,15.93,15.31,15.4,393600.0],["2016-10-27",15.55,15.79,15.19,15.2,679700.0],["2016-10-28",15.16,15.24,14.71,15.03,553700.0],["2016-10-31",15.04,15.22,14.82,14.83,585800.0],["2016-11-01",14.85,16.06,14.8,15.21,702800.0],["2016-11-02",15.11,15.12,14.19,14.2,618500.0],["2016-11-03",14.4,14.49,13.82,13.85,788500.0],["2016-11-04",13.93,14.57,13.86,14.38,621700.0],["2016-11-07",14.72,15.49,14.54,14.83,605100.0],["2016-11-08",14.68,14.99,14.43,14.74,511400.0],["2016-11-09",15.64,17.51,15.64,16.6,2001100.0],["2016-11-10",16.92,17.23,15.9,16.07,1152000.0],["2016-11-11",16.02,16.56,15.75,16.43,576100.0],["2016-11-14",16.53,17.16,16.21,17.02,551400.0],["2016-11-15",16.96,17.27,16.54,17.12,466900.0],["2016-11-16",17.05,17.29,16.33,16.39,465600.0],["2016-11-17",16.5,16.94,16.24,16.93,483700.0],["2016-11-18",16.91,16.91,16.41,16.73,359600.0],["2016-11-21",16.7,16.87,16.29,16.47,376200.0],["2016-11-22",16.47,16.52,16.01,16.4,436900.0],["2016-11-23",16.17,16.59,15.87,16.53,472300.0],["2016-11-25",16.53,16.72,16.16,16.69,183600.0],["2016-11-28",16.54,16.54,15.98,16.03,447200.0],["2016-11-29",16.11,16.35,15.8,16.05,497700.0],["2016-11-30",16.07,16.27,15.16,15.23,637800.0],["2016-12-01",15.31,15.31,14.57,14.63,604400.0],["2016-12-02",14.7,15.04,14.33,14.98,715400.0],["2016-12-05",15.13,15.92,14.91,15.64,1062300.0],["2016-12-06",14.44,16.3,14.39,16.05,1207300.0],["2016-12-07",15.84,16.05,15.23,15.75,538200.0],["2016-12-08",15.75,15.75,15.15,15.49,652100.0],["2016-12-09",15.63,16.08,15.34,15.6,356600.0],["2016-12-12",15.53,15.93,15.41,15.78,317800.0],["2016-12-13",15.92,16.16,15.75,15.93,411900.0],["2016-12-14",15.88,16.05,15.24,15.42,365500.0],["2016-12-15",15.52,16.44,15.32,16.42,484200.0],["2016-12-16",16.4,16.96,16.12,16.84,1435800.0],["2016-12-19",16.85,16.97,16.32,16.37,341500.0],["2016-12-20",16.46,16.83,16.08,16.33,347700.0],["2016-12-21",17.08,17.5,15.03,15.23,1688400.0],["2016-12-22",15.0,15.33,14.16,14.24,956400.0],["2016-12-23",14.22,15.27,14.14,15.18,1025000.0],["2016-12-27",15.23,15.31,14.35,14.39,866100.0],["2016-12-28",14.4,14.49,13.95,13.97,481700.0],["2016-12-29",13.94,14.19,13.79,13.83,304700.0],["2016-12-30",13.89,14.08,13.71,13.83,463300.0],["2017-01-03",14.24,14.28,13.86,14.2,2735200.0],["2017-01-04",14.23,15.35,14.2,14.83,790200.0],["2017-01-05",14.84,15.05,14.13,14.42,612800.0],["2017-01-06",14.43,14.87,14.36,14.61,483600.0],["2017-01-09",14.61,14.84,14.28,14.57,676300.0],["2017-01-10",14.69,14.84,14.15,14.81,487300.0],["2017-01-11",14.74,14.77,13.55,14.33,1257400.0],["2017-01-12",14.2,14.43,14.0,14.31,563100.0],["2017-01-13",14.41,14.99,14.38,14.75,842400.0],["2017-01-17",14.76,14.76,14.11,14.23,617100.0],["2017-01-18",14.29,14.49,13.99,14.3,497300.0],["2017-01-19",14.29,14.29,13.93,14.03,482500.0],["2017-01-20",13.96,14.11,13.83,13.84,442900.0],["2017-01-23",13.86,14.08,13.71,13.88,495100.0],["2017-01-24",13.91,14.19,13.6,14.14,675300.0],["2017-01-25",14.24,14.25,14.05,14.16,300600.0],["2017-01-26",14.16,14.31,13.81,13.89,463700.0],["2017-01-27",13.9,14.0,13.66,13.9,408200.0],["2017-01-30",13.89,13.94,13.41,13.68,461500.0],["2017-01-31",13.57,14.36,13.54,14.33,615400.0],["2017-02-01",14.37,14.37,13.96,14.15,489700.0],["2017-02-02",14.1,14.34,13.89,14.29,515800.0],["2017-02-03",14.36,14.42,14.0,14.38,497600.0],["2017-02-06",14.37,14.71,14.15,14.4,593700.0],["2017-02-07",14.46,14.61,14.14,14.34,490500.0],["2017-02-08",14.24,14.57,14.06,14.44,839800.0],["2017-02-09",14.44,15.09,14.44,14.99,1048600.0],["2017-02-10",15.05,15.87,14.9,15.26,1034400.0],["2017-02-13",15.34,15.34,14.27,14.49,1075800.0],["2017-02-14",14.5,14.98,14.35,14.94,580600.0],["2017-02-15",14.95,15.46,14.77,15.45,946700.0],["2017-02-16",15.44,15.61,15.04,15.55,679800.0],["2017-02-17",15.5,16.05,15.46,15.74,745900.0],["2017-02-21",15.78,16.05,15.04,15.21,1081000.0],["2017-02-22",15.17,15.37,15.01,15.29,522600.0],["2017-02-23",15.37,15.59,15.07,15.37,448100.0],["2017-02-24",15.33,15.81,15.18,15.72,531900.0],["2017-02-27",15.8,16.53,15.78,16.45,1158300.0],["2017-02-28",16.35,16.46,15.78,16.04,1456500.0],["2017-03-01",16.57,16.63,15.35,15.68,2449000.0],["2017-03-02",15.71,16.03,15.01,15.07,1654300.0],["2017-03-03",15.9,16.19,15.0,16.09,1984200.0],["2017-03-06",16.09,16.73,15.97,16.43,1277800.0],["2017-03-07",16.57,16.87,16.02,16.08,3964800.0],["2017-03-08",16.19,17.48,16.17,16.73,1429200.0],["2017-03-09",16.67,17.01,16.33,16.54,675300.0],["2017-03-10",16.65,16.78,15.76,15.87,1397100.0],["2017-03-13",15.9,15.94,15.45,15.51,1348200.0],["2017-03-14",15.44,15.62,15.13,15.28,880000.0],["2017-03-15",15.26,15.47,15.17,15.41,614800.0],["2017-03-16",15.34,15.54,15.0,15.06,737700.0],["2017-03-17",15.05,15.31,14.85,14.92,714200.0],["2017-03-20",14.83,15.12,14.5,14.84,522000.0],["2017-03-21",14.87,14.97,13.97,13.98,1069900.0],["2017-03-22",14.04,14.3,13.85,14.29,877100.0],["2017-03-23",14.25,14.51,14.13,14.22,518100.0],["2017-03-24",14.25,14.51,14.13,14.2,889000.0],["2017-03-27",13.98,14.46,13.98,14.4,1086800.0],["2017-03-28",14.41,14.56,14.02,14.16,740500.0],["2017-03-29",14.17,14.85,14.1,14.69,1201400.0],["2017-03-30",14.65,14.71,14.24,14.39,846200.0],["2017-03-31",14.33,14.52,14.21,14.34,538500.0],["2017-04-03",14.37,14.59,14.09,14.19,794000.0],["2017-04-04",14.2,14.4,14.14,14.26,679700.0],["2017-04-05",14.32,14.4,13.79,13.89,856400.0],["2017-04-06",13.94,14.02,13.57,13.7,1521400.0],["2017-04-07",13.67,13.94,13.48,13.93,948400.0],["2017-04-10",13.98,14.38,13.91,14.22,1051700.0],["2017-04-11",14.2,14.48,14.2,14.47,643500.0],["2017-04-12",14.5,14.86,14.43,14.75,842300.0],["2017-04-13",14.75,15.1,14.75,15.08,886600.0],["2017-04-17",15.14,15.21,14.68,14.84,543600.0],["2017-04-18",14.82,15.04,14.5,14.9,803900.0],["2017-04-19",14.98,15.02,14.81,14.93,729900.0],["2017-04-20",15.0,15.04,14.73,15.0,460000.0],["2017-04-21",15.01,15.05,14.68,14.97,447900.0],["2017-04-24",15.1,15.18,14.96,15.11,546100.0],["2017-04-25",15.2,15.49,15.13,15.45,712100.0],["2017-04-26",15.48,15.78,15.35,15.67,855700.0],["2017-04-27",15.69,15.75,15.57,15.61,464600.0],["2017-04-28",15.68,15.74,15.46,15.61,499400.0],["2017-05-01",15.61,15.69,15.48,15.66,436600.0],["2017-05-02",15.75,15.79,15.57,15.69,751400.0],["2017-05-03",15.79,16.04,15.43,16.04,805000.0],["2017-05-04",16.05,16.18,15.75,15.86,495300.0],["2017-05-05",15.85,16.08,15.55,16.01,568300.0],["2017-05-08",15.98,16.0,15.6,15.67,467500.0],["2017-05-09",15.7,15.89,15.63,15.88,525200.0],["2017-05-10",15.82,15.99,15.75,15.77,411600.0],["2017-05-11",15.75,15.98,15.53,15.91,780100.0],["2017-05-12",15.87,16.09,15.52,15.92,441000.0],["2017-05-15",15.84,16.05,15.7,15.74,605000.0],["2017-05-16",15.74,15.77,15.41,15.74,909700.0],["2017-05-17",15.53,15.7,14.89,14.89,613800.0],["2017-05-18",14.68,15.14,14.28,14.4,1485000.0],["2017-05-19",14.45,14.81,14.41,14.5,585000.0],["2017-05-22",14.48,14.75,14.3,14.51,746000.0],["2017-05-23",14.55,14.56,14.17,14.37,681300.0],["2017-05-24",14.36,14.58,14.24,14.52,738000.0],["2017-05-25",14.62,14.69,14.38,14.56,460600.0],["2017-05-26",14.48,14.54,14.31,14.41,861600.0],["2017-05-30",14.4,14.48,13.62,13.69,1218800.0],["2017-05-31",13.77,13.86,13.5,13.85,1033700.0],["2017-06-01",13.86,14.21,13.86,14.18,739100.0],["2017-06-02",14.25,15.48,14.13,15.12,1159300.0],["2017-06-05",15.03,15.16,14.67,14.87,834000.0],["2017-06-06",14.82,15.06,14.72,14.94,468800.0],["2017-06-07",14.95,15.5,14.89,15.2,1157900.0],["2017-06-08",15.2,15.56,15.11,15.36,967500.0],["2017-06-09",15.5,16.63,15.5,16.4,4872300.0],["2017-06-12",16.38,17.25,16.22,16.6,1893600.0],["2017-06-13",16.71,16.95,16.44,16.83,863800.0],["2017-06-14",16.8,17.1,16.78,16.94,900800.0],["2017-06-15",16.87,17.1,16.65,16.91,751600.0],["2017-06-16",16.8,17.09,16.57,16.78,1352800.0],["2017-06-19",16.77,17.05,16.73,17.04,651400.0],["2017-06-20",17.0,17.29,16.86,17.0,719900.0],["2017-06-21",17.07,17.65,17.0,17.63,879900.0],["2017-06-22",17.62,17.7,17.01,17.3,896300.0],["2017-06-23",17.26,17.97,17.15,17.88,859600.0],["2017-06-26",17.93,18.0,17.6,17.62,429000.0],["2017-06-27",17.93,17.93,16.94,16.98,466700.0],["2017-06-28",17.04,17.17,16.7,16.77,839400.0],["2017-06-29",16.72,16.72,16.21,16.57,825300.0],["2017-06-30",16.6,16.64,16.26,16.45,415300.0],["2017-07-03",16.54,16.69,16.41,16.52,228400.0],["2017-07-05",16.47,16.61,16.31,16.56,602300.0],["2017-07-06",16.41,16.49,15.99,16.12,746700.0],["2017-07-07",16.17,16.51,16.01,16.15,655500.0],["2017-07-10",16.11,16.14,15.76,15.96,440400.0],["2017-07-11",15.96,16.02,15.74,15.85,485600.0],["2017-07-12",15.92,15.96,15.76,15.89,368600.0],["2017-07-13",15.87,16.2,15.45,16.11,625500.0],["2017-07-14",16.05,16.41,15.95,15.98,452600.0],["2017-07-17",15.98,16.16,15.79,15.92,432800.0],["2017-07-18",15.82,16.07,15.73,15.79,466000.0],["2017-07-19",15.86,16.27,15.86,16.25,424200.0],["2017-07-20",16.27,17.02,16.27,16.84,763100.0],["2017-07-21",16.98,17.29,16.48,16.7,705100.0],["2017-07-24",16.68,17.1,16.51,17.08,439500.0],["2017-07-25",17.15,17.24,16.74,16.79,450500.0],["2017-07-26",16.84,17.07,16.79,16.87,419400.0],["2017-07-27",16.91,16.91,16.3,16.37,414900.0],["2017-07-28",16.31,16.49,16.17,16.38,372100.0],["2017-07-31",16.39,16.45,16.13,16.3,734000.0],["2017-08-01",16.74,17.03,15.6,16.0,1266800.0],["2017-08-02",15.9,15.92,15.46,15.58,805700.0],["2017-08-03",15.55,15.68,15.36,15.5,457100.0],["2017-08-04",15.52,15.74,15.4,15.69,434100.0],["2017-08-07",15.78,15.82,15.26,15.32,591000.0],["2017-08-08",15.3,15.33,14.68,15.06,684700.0],["2017-08-09",14.92,15.01,14.79,14.9,396400.0],["2017-08-10",14.81,14.84,14.28,14.51,744900.0],["2017-08-11",14.55,14.9,14.49,14.62,630300.0],["2017-08-14",14.74,14.94,14.63,14.89,427400.0],["2017-08-15",14.86,15.0,14.26,14.61,587400.0],["2017-08-16",14.57,14.73,14.39,14.51,502600.0],["2017-08-17",14.47,14.79,14.33,14.35,599600.0],["2017-08-18",14.26,14.29,13.89,14.0,555700.0],["2017-08-21",13.98,14.13,13.8,14.06,386400.0],["2017-08-22",14.08,14.28,13.99,14.22,468900.0],["2017-08-23",14.1,14.47,14.09,14.12,356800.0],["2017-08-24",14.17,14.43,14.08,14.41,434000.0],["2017-08-25",14.45,14.51,14.03,14.21,442300.0],["2017-08-28",14.32,14.5,13.89,14.16,648900.0],["2017-08-29",14.06,14.5,14.02,14.28,460800.0],["2017-08-30",14.3,14.42,14.21,14.27,537400.0],["2017-08-31",14.35,15.16,14.33,15.14,843600.0],["2017-09-01",15.14,15.14,14.46,14.48,613500.0],["2017-09-05",14.41,14.53,14.17,14.45,397500.0],["2017-09-06",14.52,14.65,14.25,14.41,429600.0],["2017-09-07",14.45,14.8,14.37,14.72,302300.0],["2017-09-08",14.77,14.88,14.57,14.73,355300.0],["2017-09-11",14.78,15.0,14.51,14.61,331600.0],["2017-09-12",14.57,14.98,14.53,14.74,540100.0],["2017-09-13",14.5,14.5,12.93,13.76,3207900.0],["2017-09-14",13.72,13.76,11.8,12.39,4090200.0],["2017-09-15",12.44,12.65,12.07,12.37,2323500.0],["2017-09-18",12.7,13.24,12.61,12.81,1133600.0],["2017-09-19",12.81,12.89,12.41,12.64,572100.0],["2017-09-20",12.64,12.74,12.45,12.63,469100.0],["2017-09-21",12.66,12.9,12.55,12.81,385800.0],["2017-09-22",12.76,12.76,12.36,12.39,520600.0],["2017-09-25",12.31,12.68,12.26,12.57,564400.0],["2017-09-26",12.44,12.57,12.15,12.17,590900.0],["2017-09-27",12.27,12.27,12.06,12.19,759400.0],["2017-09-28",12.19,12.75,12.18,12.36,586900.0],["2017-09-29",12.41,12.44,12.18,12.29,622900.0],["2017-10-02",12.23,12.38,12.04,12.18,1030000.0],["2017-10-03",12.25,12.25,11.62,11.76,1284500.0],["2017-10-04",11.62,12.33,11.62,12.28,836500.0],["2017-10-05",12.35,12.35,11.97,12.03,423800.0],["2017-10-06",11.91,11.94,11.67,11.74,585700.0],["2017-10-09",11.74,11.88,11.61,11.75,484300.0],["2017-10-10",11.74,11.83,11.39,11.45,501100.0],["2017-10-11",11.43,11.7,11.43,11.54,556200.0],["2017-10-12",11.57,11.59,11.3,11.35,653600.0],["2017-10-13",11.22,11.29,10.96,11.21,561600.0],["2017-10-16",11.21,11.47,11.08,11.29,564000.0],["2017-10-17",11.26,11.36,11.21,11.23,378700.0],["2017-10-18",11.23,11.4,11.16,11.19,310200.0],["2017-10-19",11.15,11.39,11.03,11.34,889200.0],["2017-10-20",11.37,11.37,11.12,11.16,876700.0],["2017-10-23",11.13,11.27,10.88,10.9,519400.0],["2017-10-24",10.85,10.9,10.55,10.57,1059100.0],["2017-10-25",10.55,10.69,10.13,10.29,801400.0],["2017-10-26",10.22,10.24,10.03,10.06,1071600.0],["2017-10-27",10.08,10.41,10.02,10.2,997400.0],["2017-10-30",10.21,10.36,10.17,10.2,652900.0],["2017-10-31",10.2,10.29,10.03,10.19,784300.0],["2017-11-01",10.19,10.24,9.89,9.94,816400.0],["2017-11-02",9.88,10.04,9.88,10.0,548300.0],["2017-11-03",9.98,10.1,9.88,9.99,746400.0],["2017-11-06",10.0,10.1,9.79,9.8,514100.0],["2017-11-07",9.75,9.76,9.52,9.65,1212200.0],["2017-11-08",9.21,9.48,8.07,8.77,2022500.0],["2017-11-09",8.77,10.02,8.73,9.04,1417400.0],["2017-11-10",8.98,9.98,8.98,9.81,1026200.0],["2017-11-13",9.82,9.83,9.5,9.73,887900.0],["2017-11-14",9.65,9.7,9.22,9.44,1240400.0],["2017-11-15",9.58,10.49,9.5,10.16,1825600.0],["2017-11-16",10.27,10.29,9.98,10.0,904800.0],["2017-11-17",9.94,10.19,9.54,9.65,763000.0],["2017-11-20",9.78,9.96,9.58,9.7,759000.0],["2017-11-21",9.71,9.78,9.52,9.57,927700.0],["2017-11-22",9.61,9.91,9.61,9.75,833400.0],["2017-11-24",9.74,9.89,9.68,9.75,337700.0],["2017-11-27",9.77,9.95,9.73,9.88,1210300.0],["2017-11-28",9.94,10.25,9.84,10.18,683700.0],["2017-11-29",10.16,10.45,10.05,10.09,714600.0],["2017-11-30",10.15,10.3,10.06,10.22,1527600.0],["2017-12-01",10.28,10.6,10.05,10.45,600600.0],["2017-12-04",10.5,10.73,10.19,10.25,539100.0],["2017-12-05",10.28,10.46,10.14,10.17,540000.0],["2017-12-06",10.13,10.28,9.77,9.91,396200.0],["2017-12-07",9.92,10.08,9.81,9.9,420100.0],["2017-12-08",9.95,10.64,9.84,10.46,728200.0],["2017-12-11",10.49,10.58,9.91,9.99,604900.0],["2017-12-12",10.0,10.17,9.77,9.99,661500.0],["2017-12-13",9.97,10.63,9.93,10.44,1083400.0],["2017-12-14",10.42,10.58,10.12,10.13,638600.0],["2017-12-15",10.11,10.25,9.99,10.19,1370100.0],["2017-12-18",10.24,10.29,9.97,10.12,599900.0],["2017-12-19",10.1,10.34,9.95,10.06,674600.0],["2017-12-20",10.11,10.26,10.05,10.09,273900.0],["2017-12-21",10.06,10.4,10.06,10.16,404900.0],["2017-12-22",10.15,10.3,10.1,10.24,346100.0],["2017-12-26",10.26,10.39,10.19,10.27,293100.0],["2017-12-27",10.34,10.44,10.26,10.4,367800.0],["2017-12-28",10.43,10.52,10.26,10.45,248900.0],["2017-12-29",10.45,10.45,9.88,9.88,503500.0],["2018-01-02",9.98,10.29,9.91,10.12,615700.0],["2018-01-03",10.15,10.68,10.1,10.49,1028800.0],["2018-01-04",10.55,10.55,10.24,10.25,410000.0],["2018-01-05",10.27,10.32,10.07,10.19,477900.0],["2018-01-08",10.19,10.19,9.87,9.89,486300.0],["2018-01-09",9.94,10.04,9.76,9.8,531400.0],["2018-01-10",9.74,9.89,9.56,9.89,483500.0],["2018-01-11",9.89,10.31,9.71,10.29,557200.0],["2018-01-12",10.3,10.42,10.17,10.24,506600.0],["2018-01-16",10.33,10.4,9.81,9.82,629500.0],["2018-01-17",9.91,10.24,9.81,10.17,570400.0],["2018-01-18",10.09,10.37,9.92,10.24,511800.0],["2018-01-19",10.22,10.48,10.17,10.44,309200.0],["2018-01-22",10.51,11.04,10.46,11.02,735100.0],["2018-01-23",11.04,11.29,10.72,10.74,740500.0],["2018-01-24",10.76,10.81,10.3,10.59,522500.0],["2018-01-25",10.61,10.9,10.39,10.83,450400.0],["2018-01-26",10.88,10.98,10.76,10.96,421900.0],["2018-01-29",10.95,11.58,10.94,11.39,808300.0],["2018-01-30",11.35,11.39,11.01,11.04,605400.0],["2018-01-31",11.11,11.43,10.96,10.98,624200.0],["2018-02-01",10.95,10.95,9.85,9.9,994800.0],["2018-02-02",9.86,10.09,9.7,9.77,580200.0],["2018-02-05",9.68,9.93,9.31,9.32,628700.0],["2018-02-06",9.21,9.85,9.02,9.78,805100.0],["2018-02-07",9.77,10.0,9.64,9.79,380100.0],["2018-02-08",9.82,9.93,9.3,9.3,482100.0],["2018-02-09",9.38,9.58,8.81,9.29,733900.0],["2018-02-12",9.32,9.4,9.04,9.24,460200.0],["2018-02-13",9.21,9.36,9.06,9.29,329300.0],["2018-02-14",8.87,8.9,8.01,8.09,1522500.0],["2018-02-15",8.1,8.28,7.8,7.93,840200.0],["2018-02-16",7.94,8.04,7.81,7.86,738400.0],["2018-02-20",7.86,8.23,7.86,7.96,602300.0],["2018-02-21",7.95,8.35,7.93,8.16,1747300.0],["2018-02-22",8.17,9.08,8.06,8.85,954900.0],["2018-02-23",8.28,8.46,7.91,8.27,1239200.0],["2018-02-26",8.27,8.74,8.27,8.64,640400.0],["2018-02-27",8.62,8.78,8.5,8.53,597700.0],["2018-02-28",8.54,8.77,8.46,8.63,591300.0],["2018-03-01",8.61,8.61,8.1,8.16,767100.0],["2018-03-02",8.08,8.57,8.01,8.55,784400.0],["2018-03-05",8.57,8.72,8.4,8.55,883900.0],["2018-03-06",8.59,8.64,8.22,8.38,966800.0],["2018-03-07",8.37,8.54,8.2,8.4,784400.0],["2018-03-08",8.44,8.63,8.3,8.5,603600.0],["2018-03-09",8.52,8.59,8.33,8.57,565400.0],["2018-03-12",8.56,8.77,8.42,8.68,671900.0],["2018-03-13",8.68,8.81,8.44,8.48,651700.0],["2018-03-14",8.5,8.62,8.39,8.48,456300.0],["2018-03-15",8.53,8.55,8.34,8.47,485300.0],["2018-03-16",8.46,8.79,8.37,8.59,1109800.0],["2018-03-19",8.54,8.62,8.4,8.5,629200.0],["2018-03-20",8.49,8.56,8.04,8.13,497900.0],["2018-03-21",8.1,8.22,7.96,8.01,439700.0],["2018-03-22",7.98,8.43,7.92,8.23,467800.0],["2018-03-23",8.25,8.39,8.01,8.05,424900.0],["2018-03-26",8.16,8.38,7.93,8.33,694800.0],["2018-03-27",8.39,8.49,8.13,8.18,417800.0],["2018-03-28",8.19,8.43,8.15,8.32,378800.0],["2018-03-29",8.38,8.67,8.17,8.57,562700.0],["2018-04-02",8.44,8.48,8.21,8.34,630900.0],["2018-04-03",8.37,8.62,8.27,8.57,507500.0],["2018-04-04",8.47,8.85,8.47,8.84,543600.0],["2018-04-05",8.89,9.13,8.75,8.79,626800.0],["2018-04-06",8.74,8.94,8.47,8.57,461500.0],["2018-04-09",8.65,8.96,8.37,8.45,502100.0],["2018-04-10",8.54,8.59,8.4,8.46,436500.0],["2018-04-11",8.33,8.54,8.21,8.29,507400.0],["2018-04-12",8.36,8.49,8.22,8.37,298600.0],["2018-04-13",8.42,8.42,8.0,8.09,390300.0],["2018-04-16",8.24,8.5,8.18,8.28,417700.0],["2018-04-17",8.32,8.53,8.28,8.41,382900.0],["2018-04-18",8.45,8.55,8.23,8.27,471600.0],["2018-04-19",8.22,8.44,8.15,8.33,420200.0],["2018-04-20",8.29,8.49,8.29,8.38,351400.0],["2018-04-23",8.42,8.45,8.12,8.25,380400.0],["2018-04-24",8.3,8.38,7.96,8.13,536500.0],["2018-04-25",8.12,8.21,8.01,8.06,310500.0],["2018-04-26",8.07,8.25,7.77,7.8,776500.0],["2018-04-27",7.78,8.14,7.67,8.12,590400.0],["2018-04-30",8.18,8.3,8.12,8.25,396200.0],["2018-05-01",8.24,8.38,8.01,8.1,317400.0],["2018-05-02",8.05,8.3,8.0,8.07,717200.0],["2018-05-03",8.04,8.4,7.68,8.3,769100.0],["2018-05-04",8.15,8.84,8.15,8.75,577800.0],["2018-05-07",8.8,9.6,8.77,9.5,705900.0],["2018-05-08",9.4,9.56,9.33,9.47,761000.0],["2018-05-09",9.44,9.54,9.17,9.32,410800.0],["2018-05-10",9.35,9.47,9.24,9.31,453700.0],["2018-05-11",9.31,9.64,9.22,9.49,660500.0],["2018-05-14",9.55,10.08,9.55,9.89,618100.0],["2018-05-15",9.87,9.87,9.71,9.81,428000.0],["2018-05-16",9.87,10.01,9.74,9.93,618800.0],["2018-05-17",9.97,9.97,9.65,9.87,435700.0],["2018-05-18",9.91,10.02,9.82,10.01,630300.0],["2018-05-21",10.05,10.07,9.81,9.85,491000.0],["2018-05-22",9.88,10.2,9.7,10.0,1077800.0],["2018-05-23",9.98,10.11,9.54,9.57,544500.0],["2018-05-24",9.57,9.7,9.38,9.41,502000.0],["2018-05-25",9.44,9.73,9.37,9.61,670200.0],["2018-05-29",9.61,10.01,9.45,9.84,800600.0],["2018-05-30",9.82,10.61,9.82,10.39,1162600.0],["2018-05-31",10.6,12.0,10.59,11.6,2162500.0],["2018-06-01",11.66,12.62,11.42,12.28,1431600.0],["2018-06-04",12.3,12.39,11.81,12.23,766300.0],["2018-06-05",12.3,12.77,12.1,12.63,794200.0],["2018-06-06",12.6,12.76,12.32,12.68,625300.0],["2018-06-07",12.72,13.06,12.46,12.78,666800.0],["2018-06-08",12.79,13.04,12.58,12.95,561400.0],["2018-06-11",12.98,13.0,12.58,12.72,556200.0],["2018-06-12",12.77,12.95,12.59,12.84,477700.0],["2018-06-13",12.94,13.15,12.73,12.78,537500.0],["2018-06-14",12.79,12.89,12.52,12.89,714500.0],["2018-06-15",12.85,13.16,12.82,12.91,2441900.0],["2018-06-18",13.02,13.14,12.8,13.1,590100.0],["2018-06-19",13.15,13.97,13.14,13.47,880500.0],["2018-06-20",13.43,13.7,13.19,13.69,538100.0],["2018-06-21",13.72,13.72,13.05,13.07,580100.0],["2018-06-22",13.26,13.78,13.11,13.58,1302500.0],["2018-06-25",13.53,13.57,12.3,12.9,1104800.0],["2018-06-26",12.92,13.1,12.75,12.86,440800.0],["2018-06-27",12.91,13.0,12.35,12.35,719700.0],["2018-06-28",12.39,12.8,12.2,12.74,652800.0],["2018-06-29",12.74,12.79,11.92,12.0,692500.0],["2018-07-02",12.09,12.79,11.92,12.74,600600.0],["2018-07-03",12.74,13.09,12.74,13.03,199000.0],["2018-07-05",13.01,13.29,12.78,12.85,411000.0],["2018-07-06",12.93,13.16,12.84,13.0,500900.0],["2018-07-09",13.07,13.07,12.28,12.39,452500.0],["2018-07-10",12.32,12.43,12.09,12.28,375900.0],["2018-07-11",12.24,12.62,12.21,12.33,252600.0],["2018-07-12",12.41,12.43,12.08,12.4,399800.0],["2018-07-13",12.42,12.52,12.07,12.33,403800.0],["2018-07-16",12.33,12.33,11.95,12.15,333300.0],["2018-07-17",12.14,12.83,12.14,12.72,478400.0],["2018-07-18",12.7,13.06,12.61,12.99,573400.0],["2018-07-19",12.95,13.31,12.94,13.06,450600.0],["2018-07-20",13.03,13.13,12.71,12.83,826600.0],["2018-07-23",12.81,12.86,12.64,12.79,377200.0],["2018-07-24",12.8,12.98,12.58,12.59,444200.0],["2018-07-25",12.65,13.05,12.57,12.88,609600.0],["2018-07-26",12.84,13.13,12.74,12.83,471000.0],["2018-07-27",12.81,12.95,11.77,12.35,1006300.0],["2018-07-30",12.58,12.58,11.07,11.43,966900.0],["2018-07-31",11.41,12.17,11.27,11.98,769100.0],["2018-08-01",11.93,12.1,11.11,11.13,859700.0],["2018-08-02",11.03,11.26,10.98,11.1,350700.0],["2018-08-03",11.17,11.21,10.75,10.89,315300.0],["2018-08-06",10.84,11.14,10.69,11.01,210500.0],["2018-08-07",11.08,11.25,11.03,11.22,227400.0],["2018-08-08",11.23,11.35,11.11,11.15,190600.0],["2018-08-09",11.1,11.32,11.04,11.05,183100.0],["2018-08-10",11.02,11.18,10.9,10.99,139400.0],["2018-08-13",11.02,11.09,10.88,10.92,379800.0],["2018-08-14",10.96,11.13,10.82,10.9,202500.0],["2018-08-15",10.87,10.87,10.36,10.55,368900.0],["2018-08-16",10.57,10.68,10.34,10.45,251600.0],["2018-08-17",10.41,10.56,10.28,10.39,249600.0],["2018-08-20",10.37,10.5,10.27,10.32,225500.0],["2018-08-21",10.36,10.46,10.24,10.41,371300.0],["2018-08-22",10.41,10.7,10.41,10.67,261000.0],["2018-08-23",10.62,10.77,10.39,10.42,300000.0],["2018-08-24",10.49,10.58,10.36,10.43,321200.0],["2018-08-27",10.52,10.7,10.47,10.64,339900.0],["2018-08-28",10.65,11.44,10.54,11.29,660300.0],["2018-08-29",11.39,11.88,11.34,11.59,660400.0],["2018-08-30",11.58,11.88,11.51,11.73,383100.0],["2018-08-31",11.76,11.87,11.56,11.57,229600.0],["2018-09-04",11.53,11.53,11.09,11.15,254200.0],["2018-09-05",11.14,11.59,11.12,11.36,286000.0],["2018-09-06",11.36,11.36,10.91,11.03,288300.0],["2018-09-07",11.02,11.25,10.86,11.06,226300.0],["2018-09-10",11.08,11.13,10.84,10.87,158100.0],["2018-09-11",10.93,10.95,10.56,10.68,242100.0],["2018-09-12",10.68,10.93,10.64,10.76,368400.0],["2018-09-13",10.8,10.98,10.67,10.84,203400.0],["2018-09-14",10.8,10.93,10.69,10.78,179900.0],["2018-09-17",10.76,10.89,10.56,10.82,397400.0],["2018-09-18",10.87,11.05,10.66,10.98,208600.0],["2018-09-19",10.94,11.08,10.71,10.75,135900.0],["2018-09-20",10.74,10.75,10.34,10.71,435600.0],["2018-09-21",10.76,10.86,10.46,10.48,1678300.0],["2018-09-24",10.44,11.15,10.35,11.0,450000.0],["2018-09-25",11.08,11.51,11.07,11.3,470000.0],["2018-09-26",11.3,11.4,11.06,11.08,288800.0],["2018-09-27",11.04,11.11,10.76,10.8,188100.0],["2018-09-28",10.8,10.91,10.64,10.67,224000.0],["2018-10-01",10.63,10.99,10.5,10.51,235500.0],["2018-10-02",10.52,10.53,9.83,9.91,783100.0],["2018-10-03",9.91,10.11,9.79,9.98,411100.0],["2018-10-04",9.91,10.05,9.52,9.73,474400.0],["2018-10-05",9.7,9.94,9.25,9.48,444600.0],["2018-10-08",9.47,9.58,9.22,9.33,259400.0],["2018-10-09",9.32,9.53,9.11,9.16,391000.0],["2018-10-10",9.16,9.27,8.74,8.75,380400.0],["2018-10-11",8.79,8.98,8.5,8.62,416300.0],["2018-10-12",8.78,8.97,8.62,8.77,348600.0],["2018-10-15",8.74,8.77,8.41,8.53,255200.0],["2018-10-16",8.6,9.2,8.52,9.17,375500.0],["2018-10-17",9.13,9.13,8.75,8.86,202800.0],["2018-10-18",8.81,8.88,8.51,8.65,285400.0],["2018-10-19",8.65,8.96,8.51,8.7,437200.0],["2018-10-22",8.74,8.75,8.1,8.19,427400.0],["2018-10-23",8.03,8.43,7.92,8.29,335500.0],["2018-10-24",8.27,8.46,7.78,7.82,599900.0],["2018-10-25",7.9,8.67,7.9,8.49,501700.0],["2018-10-26",8.38,8.77,8.26,8.53,362700.0],["2018-10-29",8.66,8.93,8.11,8.29,299200.0],["2018-10-30",8.27,8.49,7.98,8.18,463800.0],["2018-10-31",8.27,8.5,7.52,7.83,799300.0],["2018-11-01",7.42,8.87,7.42,8.32,869000.0],["2018-11-02",8.32,8.55,8.16,8.49,543300.0],["2018-11-05",8.5,8.91,8.21,8.79,403700.0],["2018-11-06",8.8,9.0,8.52,8.52,296700.0],["2018-11-07",8.6,8.86,8.54,8.85,367100.0],["2018-11-08",8.85,9.33,8.85,9.09,316500.0],["2018-11-09",9.05,9.15,8.9,8.97,262600.0],["2018-11-12",8.97,8.97,8.33,8.38,378700.0],["2018-11-13",8.47,8.81,8.35,8.41,347300.0],["2018-11-14",8.5,8.58,7.96,8.09,378600.0],["2018-11-15",8.07,8.47,8.0,8.47,321000.0],["2018-11-16",8.39,8.77,8.36,8.72,439500.0],["2018-11-19",8.7,8.7,8.19,8.25,371200.0],["2018-11-20",8.07,8.32,7.8,7.89,430700.0],["2018-11-21",7.96,8.19,7.8,8.1,471600.0],["2018-11-23",8.06,8.24,7.42,7.48,415300.0],["2018-11-26",7.6,7.76,7.35,7.5,394200.0],["2018-11-27",7.46,7.63,7.04,7.41,574600.0],["2018-11-28",7.46,8.18,7.3,8.17,761000.0],["2018-11-29",8.11,8.4,7.87,8.14,358700.0],["2018-11-30",8.14,8.25,7.9,8.1,436600.0],["2018-12-03",8.28,8.28,7.85,7.94,466000.0],["2018-12-04",7.92,8.09,7.39,7.44,535400.0],["2018-12-06",7.34,7.7,7.25,7.35,715100.0],["2018-12-07",7.38,7.44,7.07,7.11,532800.0],["2018-12-10",7.1,7.22,6.75,7.15,580300.0],["2018-12-11",7.19,7.44,6.91,7.1,358500.0],["2018-12-12",7.18,7.5,7.11,7.4,376100.0],["2018-12-13",7.46,7.5,7.05,7.09,459500.0],["2018-12-14",7.04,7.43,6.98,7.26,843900.0],["2018-12-17",7.17,7.72,7.16,7.3,501000.0],["2018-12-18",7.35,7.51,6.88,6.97,454100.0],["2018-12-19",6.98,7.53,6.98,7.22,674600.0],["2018-12-20",7.19,7.33,6.9,6.94,433400.0],["2018-12-21",6.96,7.0,6.32,6.34,1370400.0],["2018-12-24",6.16,6.4,6.13,6.15,384200.0],["2018-12-26",6.21,6.46,6.05,6.44,1376000.0],["2018-12-27",6.35,6.61,6.02,6.35,897600.0],["2018-12-28",6.31,6.58,6.16,6.29,627400.0],["2018-12-31",6.35,6.86,6.35,6.64,424400.0],["2019-01-02",6.52,6.93,6.37,6.91,328400.0],["2019-01-03",6.9,7.35,6.75,6.82,703800.0],["2019-01-04",6.92,7.3,6.8,7.22,508700.0],["2019-01-07",7.29,7.57,7.29,7.38,386600.0],["2019-01-08",7.48,7.67,7.08,7.34,395500.0],["2019-01-09",7.37,7.45,7.23,7.4,260200.0],["2019-01-10",7.37,7.55,7.29,7.46,335800.0],["2019-01-11",7.34,7.63,7.26,7.54,416500.0],["2019-01-14",7.5,7.66,7.23,7.35,1071700.0],["2019-01-15",7.48,7.69,7.07,7.6,511600.0],["2019-01-16",7.63,8.08,7.63,7.7,571600.0],["2019-01-17",7.7,7.7,7.7,7.7,40600.0],["2019-01-18",5.8,6.3,5.29,5.96,4111200.0],["2019-01-22",5.99,5.99,5.67,5.75,1750300.0],["2019-01-23",5.79,5.82,4.98,5.01,1479600.0],["2019-01-24",4.98,4.99,4.56,4.57,1202700.0],["2019-01-25",4.56,4.73,4.26,4.46,1375300.0],["2019-01-28",4.56,4.68,4.4,4.47,1039200.0],["2019-01-29",4.49,4.5,4.26,4.36,609100.0],["2019-01-30",4.34,4.43,4.26,4.41,662600.0],["2019-01-31",4.4,4.75,4.36,4.73,687300.0],["2019-02-01",4.71,4.93,4.56,4.81,746900.0],["2019-02-04",4.82,5.14,4.77,5.05,647600.0],["2019-02-05",5.06,5.26,5.06,5.19,515800.0],["2019-02-06",5.18,5.25,5.0,5.16,557900.0],["2019-02-07",5.14,5.17,4.92,4.96,388300.0],["2019-02-08",4.99,5.02,4.78,4.85,456300.0],["2019-02-11",4.87,4.99,4.8,4.98,345000.0],["2019-02-12",5.0,5.11,4.93,5.0,490600.0],["2019-02-13",5.03,5.18,5.01,5.12,537000.0],["2019-02-14",5.12,5.21,5.02,5.12,544100.0],["2019-02-15",5.14,5.38,5.12,5.35,680300.0],["2019-02-19",5.37,5.53,5.25,5.31,519100.0],["2019-02-20",5.33,5.53,5.32,5.35,669900.0],["2019-02-21",5.34,5.41,5.24,5.34,482300.0],["2019-02-22",5.36,5.52,5.28,5.51,579500.0],["2019-02-25",5.55,5.67,5.37,5.49,441500.0],["2019-02-26",5.45,5.59,5.38,5.48,330500.0],["2019-02-27",5.5,5.72,5.4,5.51,2757400.0],["2019-02-28",5.6,5.6,5.2,5.32,606400.0],["2019-03-01",5.57,7.07,5.55,6.81,3296500.0],["2019-03-04",6.95,7.38,6.66,6.87,1370000.0],["2019-03-05",6.95,7.01,6.66,6.71,1130500.0],["2019-03-06",6.69,6.83,6.22,6.35,781500.0],["2019-03-07",6.4,6.72,6.28,6.64,480400.0],["2019-03-08",6.55,6.64,6.45,6.55,498500.0],["2019-03-11",6.58,6.98,6.45,6.93,928800.0],["2019-03-12",6.96,7.25,6.84,7.17,811000.0],["2019-03-13",7.69,8.39,7.21,7.86,1649300.0],["2019-03-14",7.34,7.62,7.15,7.33,1011400.0],["2019-03-15",7.35,7.7,7.27,7.41,2980200.0],["2019-03-18",7.45,7.88,7.45,7.62,964100.0],["2019-03-19",7.63,8.01,7.49,7.8,1106400.0],["2019-03-20",8.25,8.26,7.66,7.74,1236200.0],["2019-03-21",7.78,8.1,7.52,7.94,1360300.0],["2019-03-22",7.91,8.04,4.25,6.2,3482400.0],["2019-03-25",5.95,6.1,5.3,5.66,2712100.0],["2019-03-26",5.72,5.72,5.34,5.41,1114400.0],["2019-03-27",5.41,5.45,5.1,5.32,1003800.0],["2019-03-28",5.3,5.4,5.14,5.26,506300.0],["2019-03-29",5.31,5.73,5.28,5.56,624200.0],["2019-04-01",5.58,5.66,5.37,5.45,490600.0],["2019-04-02",5.45,5.84,5.39,5.73,604600.0],["2019-04-03",5.76,6.12,5.76,5.92,588100.0],["2019-04-04",5.92,6.22,5.92,6.07,535000.0],["2019-04-05",6.07,6.42,6.07,6.22,850500.0],["2019-04-08",6.28,6.28,6.06,6.12,440600.0],["2019-04-09",6.1,6.3,6.02,6.12,591700.0],["2019-04-10",6.15,6.32,6.07,6.25,409400.0],["2019-04-11",6.25,6.31,6.13,6.21,282700.0],["2019-04-12",6.27,6.27,5.9,6.07,492200.0],["2019-04-15",6.08,6.15,5.9,5.93,462700.0],["2019-04-16",5.96,6.02,5.78,5.89,423500.0],["2019-04-17",5.92,6.0,5.55,5.66,500600.0],["2019-04-18",5.65,5.83,5.53,5.58,645700.0],["2019-04-22",5.57,5.76,5.52,5.66,425500.0],["2019-04-23",5.67,5.94,5.61,5.84,576000.0],["2019-04-24",5.86,5.89,5.63,5.77,632400.0],["2019-04-25",5.72,5.82,5.57,5.67,398200.0],["2019-04-26",5.65,6.0,5.65,5.96,743300.0],["2019-04-29",6.4,6.75,5.91,5.95,2609600.0],["2019-04-30",5.9,6.08,5.77,5.8,804900.0],["2019-05-01",5.82,6.33,5.8,5.97,1064400.0],["2019-05-02",6.0,6.19,5.88,6.07,417200.0],["2019-05-03",6.08,6.57,6.07,6.56,699500.0],["2019-05-06",6.4,7.12,6.34,7.01,858100.0],["2019-05-07",7.0,7.25,6.89,7.03,627700.0],["2019-05-08",7.04,7.27,6.98,7.11,392700.0],["2019-05-09",7.04,7.14,6.73,6.88,416900.0],["2019-05-10",6.85,7.06,6.65,6.77,350500.0],["2019-05-13",6.54,6.69,6.25,6.4,379100.0],["2019-05-14",6.44,6.72,6.41,6.45,482500.0],["2019-05-15",6.39,6.59,6.37,6.46,265000.0],["2019-05-16",6.48,6.6,6.24,6.29,331500.0],["2019-05-17",6.21,6.33,6.09,6.2,322100.0],["2019-05-20",6.2,6.28,5.78,5.82,454000.0],["2019-05-21",5.92,6.12,5.79,6.07,313000.0],["2019-05-22",6.04,6.07,5.77,5.88,319400.0],["2019-05-23",5.79,5.86,5.62,5.76,345900.0],["2019-05-24",5.79,5.96,5.76,5.92,499400.0],["2019-05-28",5.94,6.03,5.88,5.92,257700.0],["2019-05-29",5.86,5.93,5.67,5.82,322200.0],["2019-05-30",5.84,5.91,5.64,5.66,303300.0],["2019-05-31",5.59,5.6,5.31,5.38,422800.0],["2019-06-03",5.38,5.45,5.1,5.35,446000.0],["2019-06-04",5.4,5.63,5.26,5.56,391400.0],["2019-06-05",5.6,5.75,5.57,5.67,384000.0],["2019-06-06",5.66,5.71,5.45,5.52,228100.0],["2019-06-07",5.55,5.67,5.44,5.65,203400.0],["2019-06-10",5.7,5.75,5.53,5.54,201800.0],["2019-06-11",5.59,5.6,5.4,5.53,289100.0],["2019-06-12",5.52,5.86,5.47,5.79,306900.0],["2019-06-13",5.8,5.98,5.67,5.86,217300.0],["2019-06-14",5.88,5.89,5.56,5.65,199800.0],["2019-06-17",5.69,6.01,5.68,5.9,294200.0],["2019-06-18",5.95,6.15,5.91,6.04,327300.0],["2019-06-19",6.08,6.27,6.01,6.25,268500.0],["2019-06-20",6.32,6.54,5.95,6.0,319200.0],["2019-06-21",5.96,5.99,5.78,5.94,306100.0],["2019-06-24",5.94,5.94,5.66,5.76,261600.0],["2019-06-25",5.8,5.88,5.68,5.75,381500.0],["2019-06-26",5.77,5.88,5.68,5.69,237300.0],["2019-06-27",5.73,6.13,5.66,6.1,428500.0],["2019-06-28",6.09,6.31,6.03,6.29,493700.0],["2019-07-01",6.37,6.72,6.28,6.66,550700.0],["2019-07-02",6.65,6.65,6.17,6.24,368200.0],["2019-07-03",6.26,6.39,6.18,6.36,123300.0],["2019-07-05",6.37,6.45,6.26,6.29,210900.0],["2019-07-08",6.3,6.32,6.13,6.26,210300.0],["2019-07-09",6.21,6.39,6.2,6.37,196600.0],["2019-07-10",6.42,6.49,6.23,6.34,191200.0],["2019-07-11",6.34,6.39,6.14,6.2,250400.0],["2019-07-12",6.22,6.3,6.11,6.2,217400.0],["2019-07-15",6.2,6.24,5.92,5.94,277700.0],["2019-07-16",5.88,5.94,5.42,5.54,819800.0],["2019-07-17",5.54,5.55,5.28,5.35,471500.0],["2019-07-18",5.35,5.61,5.21,5.33,518500.0],["2019-07-19",5.31,5.5,5.23,5.28,565300.0],["2019-07-22",5.31,5.49,5.16,5.45,288100.0],["2019-07-23",5.5,5.5,5.31,5.39,222200.0],["2019-07-24",5.37,5.58,5.35,5.52,346100.0],["2019-07-25",5.53,5.61,5.38,5.61,346700.0],["2019-07-26",5.6,5.76,5.56,5.69,801200.0],["2019-07-29",2.47,2.5,1.46,1.69,23337900.0],["2019-07-30",1.7,1.79,1.57,1.66,5769100.0],["2019-07-31",1.53,1.55,1.34,1.35,5123700.0],["2019-08-01",1.3,1.4,1.29,1.31,2563400.0],["2019-08-02",1.31,1.32,1.13,1.2,3306100.0],["2019-08-05",1.25,1.41,1.22,1.33,3077700.0],["2019-08-06",1.38,1.38,1.24,1.34,1786500.0],["2019-08-07",1.3,1.36,1.27,1.32,1163300.0],["2019-08-08",1.35,1.35,1.26,1.28,1040300.0],["2019-08-09",1.34,1.55,1.33,1.53,4144300.0],["2019-08-12",1.55,1.58,1.41,1.47,1451700.0],["2019-08-13",1.49,1.52,1.29,1.46,1225200.0],["2019-08-14",1.45,1.5,1.4,1.45,852100.0],["2019-08-15",1.43,1.43,1.29,1.32,784400.0],["2019-08-16",1.35,1.38,1.31,1.37,608700.0],["2019-08-19",1.38,1.43,1.36,1.41,702400.0],["2019-08-20",1.41,1.41,1.32,1.32,531400.0],["2019-08-21",1.4,1.44,1.36,1.41,836100.0],["2019-08-22",1.4,1.42,1.33,1.36,670500.0],["2019-08-23",1.36,1.37,1.3,1.3,859900.0],["2019-08-26",1.34,1.35,1.28,1.33,569600.0],["2019-08-27",1.33,1.35,1.26,1.29,567200.0],["2019-08-28",1.3,1.35,1.26,1.31,583200.0],["2019-08-29",1.33,1.34,1.29,1.32,521500.0],["2019-08-30",1.33,1.35,1.28,1.32,485600.0],["2019-09-03",1.35,1.35,1.23,1.29,912900.0],["2019-09-04",1.3,1.3,1.22,1.25,976600.0],["2019-09-05",1.28,1.34,1.22,1.29,1412100.0],["2019-09-06",1.3,1.44,1.29,1.38,1275400.0],["2019-09-09",1.39,1.45,1.32,1.42,559500.0],["2019-09-10",1.4,1.76,1.38,1.72,4148400.0],["2019-09-11",2.36,2.71,2.11,2.2,14605000.0],["2019-09-12",2.1,2.55,2.0,2.42,4566400.0],["2019-09-13",2.37,2.48,2.25,2.34,1777400.0],["2019-09-16",2.35,2.8,2.34,2.74,3195800.0],["2019-09-17",2.92,3.41,2.8,2.94,8406600.0],["2019-09-18",3.1,3.89,3.06,3.8,15871600.0],["2019-09-19",3.81,3.85,3.32,3.45,5548800.0],["2019-09-20",3.47,3.75,3.44,3.56,3679900.0],["2019-09-23",3.48,3.54,3.2,3.36,2161300.0],["2019-09-24",3.36,3.36,2.87,3.18,3023600.0],["2019-09-25",3.19,3.5,3.03,3.5,1797800.0],["2019-09-26",3.55,3.58,3.25,3.39,1911900.0],["2019-09-27",3.37,3.62,3.35,3.44,1696300.0],["2019-09-30",3.26,3.3,2.81,3.01,3601300.0],["2019-10-01",3.02,3.22,2.8,3.16,2396100.0],["2019-10-02",3.12,3.3,2.93,3.28,2485400.0],["2019-10-03",3.3,3.44,3.15,3.35,1411800.0],["2019-10-04",3.36,3.49,3.21,3.46,1522300.0],["2019-10-07",3.3,3.78,3.28,3.56,2161600.0],["2019-10-08",3.55,3.82,3.5,3.6,1273800.0],["2019-10-09",3.61,3.77,3.3,3.33,1430500.0],["2019-10-10",3.29,3.45,3.22,3.37,1322500.0],["2019-10-11",3.39,3.58,3.25,3.3,1319500.0],["2019-10-14",3.3,3.37,3.2,3.24,942700.0],["2019-10-15",3.24,3.34,3.15,3.2,1280200.0],["2019-10-16",3.18,3.37,3.18,3.31,949500.0],["2019-10-17",3.31,3.39,3.24,3.26,1172200.0],["2019-10-18",3.24,3.32,3.15,3.2,900400.0],["2019-10-21",3.22,3.38,3.15,3.3,1236200.0],["2019-10-22",3.28,3.48,3.26,3.4,1007100.0],["2019-10-23",3.4,3.67,3.31,3.58,1098000.0],["2019-10-24",3.6,3.75,3.55,3.65,1126900.0],["2019-10-25",3.62,4.14,3.57,3.87,2013500.0],["2019-10-28",3.91,4.1,3.82,4.02,1479800.0],["2019-10-29",4.02,4.1,3.78,3.91,1204400.0],["2019-10-30",3.9,3.91,3.71,3.84,611000.0],["2019-10-31",3.84,3.9,3.6,3.71,697900.0],["2019-11-01",3.72,3.96,3.7,3.95,1133400.0],["2019-11-04",3.97,4.02,3.86,3.95,885100.0],["2019-11-05",3.95,3.98,3.82,3.95,833600.0],["2019-11-06",3.9,4.02,3.83,3.85,1040100.0],["2019-11-07",4.16,4.31,3.46,3.88,2709000.0],["2019-11-08",3.76,3.85,3.49,3.52,1316800.0],["2019-11-11",3.52,3.62,3.33,3.55,904200.0],["2019-11-12",3.61,3.76,3.43,3.51,1447800.0],["2019-11-13",3.46,3.68,3.31,3.47,1628200.0],["2019-11-14",3.41,3.45,3.31,3.42,1001500.0],["2019-11-15",3.44,3.55,3.38,3.53,719600.0],["2019-11-18",3.53,3.61,3.4,3.53,938300.0],["2019-11-19",3.5,3.72,3.46,3.65,1186300.0],["2019-11-20",3.63,4.03,3.63,4.01,1878900.0],["2019-11-21",4.0,4.15,3.9,4.07,1390000.0],["2019-11-22",4.07,4.15,3.75,3.85,1356500.0],["2019-11-25",3.92,3.97,3.73,3.74,1298900.0],["2019-11-26",3.74,3.83,3.46,3.51,1427600.0],["2019-11-27",3.56,3.67,3.51,3.56,907400.0],["2019-11-29",3.55,3.59,3.46,3.53,506100.0],["2019-12-02",2.65,3.31,2.51,3.16,3109100.0],["2019-12-03",3.31,3.38,3.15,3.3,1391000.0],["2019-12-04",3.29,3.81,3.23,3.77,1995600.0],["2019-12-05",3.53,4.29,3.5,4.23,3306300.0],["2019-12-06",4.25,5.13,4.2,4.87,4420100.0],["2019-12-09",4.98,5.2,4.67,4.98,2555300.0],["2019-12-10",4.97,5.33,4.9,5.15,1889700.0],["2019-12-11",5.01,5.07,4.63,5.05,1607400.0],["2019-12-12",5.03,5.31,4.92,5.07,1309900.0],["2019-12-13",5.08,5.18,4.83,4.86,1126600.0],["2019-12-16",4.89,5.03,4.81,4.85,870400.0],["2019-12-17",4.85,4.9,4.58,4.6,1335100.0],["2019-12-18",4.6,4.64,4.47,4.52,1195600.0],["2019-12-19",4.46,4.65,4.31,4.43,1007300.0],["2019-12-20",4.22,4.6,4.16,4.41,8018500.0],["2019-12-23",4.31,4.34,4.08,4.28,1227500.0],["2019-12-24",4.28,4.37,4.22,4.25,390000.0],["2019-12-26",4.29,4.33,4.05,4.11,1019800.0],["2019-12-27",4.08,4.41,4.06,4.26,1189800.0],["2019-12-30",4.29,4.34,4.05,4.14,879800.0],["2019-12-31",4.12,4.24,4.09,4.15,846800.0],["2020-01-02",4.15,4.17,3.91,4.09,1324700.0],["2020-01-03",4.05,4.09,3.86,3.94,999800.0],["2020-01-06",3.89,4.03,3.81,3.96,742700.0],["2020-01-07",3.96,4.04,3.85,3.98,778100.0],["2020-01-08",3.95,4.09,3.95,4.02,679200.0],["2020-01-09",4.04,4.14,3.97,4.09,690200.0],["2020-01-10",4.12,4.2,4.0,4.03,718400.0],["2020-01-13",4.02,4.3,3.91,4.28,1114200.0],["2020-01-14",4.3,4.35,4.05,4.16,1034500.0],["2020-01-15",4.16,4.36,4.15,4.26,795100.0],["2020-01-16",4.35,4.47,4.18,4.24,710300.0],["2020-01-17",4.26,4.3,3.99,4.04,912500.0],["2020-01-21",4.01,4.18,3.99,4.05,680700.0],["2020-01-22",4.02,4.14,3.75,3.77,1363300.0],["2020-01-23",3.77,3.79,3.44,3.45,1322700.0],["2020-01-24",3.49,3.49,3.27,3.36,1296400.0],["2020-01-27",3.3,3.4,3.24,3.27,710900.0],["2020-01-28",3.27,3.42,3.24,3.35,674000.0],["2020-01-29",3.32,3.4,3.21,3.23,448100.0],["2020-01-30",3.18,3.22,3.11,3.2,995600.0],["2020-01-31",3.23,3.23,3.03,3.09,824600.0],["2020-02-03",3.1,3.15,3.06,3.07,732400.0],["2020-02-04",3.09,3.3,3.06,3.15,1323000.0],["2020-02-05",3.22,3.39,3.21,3.31,1487800.0],["2020-02-06",3.32,3.4,3.18,3.25,751800.0],["2020-02-07",3.19,3.24,3.01,3.02,1099200.0],["2020-02-10",3.01,3.1,3.0,3.08,745100.0],["2020-02-11",3.13,3.28,3.03,3.22,855600.0],["2020-02-12",3.2,3.25,3.1,3.12,504100.0],["2020-02-13",3.08,3.13,3.0,3.0,692000.0],["2020-02-14",3.0,3.06,2.85,2.9,862300.0],["2020-02-18",2.9,2.91,2.8,2.88,715700.0],["2020-02-19",2.88,2.99,2.87,2.92,506300.0],["2020-02-20",2.92,2.98,2.81,2.85,760500.0],["2020-02-21",2.83,2.83,2.66,2.69,1136600.0],["2020-02-24",2.56,2.8,2.51,2.77,911200.0],["2020-02-25",2.79,2.88,2.7,2.85,929100.0],["2020-02-26",2.84,3.0,2.79,2.86,1729900.0],["2020-02-27",2.79,2.96,2.7,2.77,976100.0],["2020-02-28",2.67,2.87,2.66,2.78,1307300.0],["2020-03-02",2.83,2.84,2.66,2.83,1164400.0],["2020-03-03",2.83,2.88,2.56,2.61,1318000.0],["2020-03-04",2.63,2.72,2.51,2.63,730700.0],["2020-03-05",2.62,2.63,2.34,2.46,1010800.0],["2020-03-06",2.34,2.45,2.28,2.36,1019900.0],["2020-03-09",2.21,2.31,2.12,2.21,1394900.0],["2020-03-10",2.25,2.3,2.17,2.3,925400.0],["2020-03-11",2.2,2.28,2.07,2.27,1449600.0],["2020-03-12",1.75,2.12,1.7,1.93,1332900.0],["2020-03-13",2.02,2.13,1.8,2.03,1235700.0],["2020-03-16",1.9,2.05,1.84,2.05,1783800.0],["2020-03-17",2.21,2.44,1.98,2.35,1523500.0],["2020-03-18",2.23,2.47,2.06,2.26,762200.0],["2020-03-19",2.23,2.5,2.17,2.36,958700.0],["2020-03-20",2.07,2.17,1.75,2.01,1643200.0],["2020-03-23",1.99,2.09,1.89,2.04,599900.0],["2020-03-24",2.11,2.26,1.95,2.01,996900.0],["2020-03-25",2.01,2.15,1.9,1.91,839700.0],["2020-03-26",1.96,2.03,1.86,1.95,1049100.0],["2020-03-27",1.88,1.97,1.8,1.8,642700.0],["2020-03-30",1.83,1.9,1.77,1.88,528900.0],["2020-03-31",1.9,2.08,1.85,1.95,1013400.0],["2020-04-01",1.89,1.96,1.75,1.78,740200.0],["2020-04-02",1.78,1.92,1.75,1.89,692400.0],["2020-04-03",1.86,1.88,1.75,1.76,524300.0],["2020-04-06",1.8,1.88,1.78,1.86,617500.0],["2020-04-07",1.85,1.86,1.75,1.75,844800.0],["2020-04-08",1.76,1.85,1.71,1.82,1261200.0],["2020-04-09",1.82,1.92,1.81,1.88,1055800.0],["2020-04-13",1.9,2.3,1.88,2.26,1255900.0],["2020-04-14",2.26,2.34,2.15,2.22,652100.0],["2020-04-15",2.16,2.16,1.99,2.02,392300.0],["2020-04-16",2.03,2.09,1.98,2.0,437400.0],["2020-04-17",2.08,2.09,1.88,1.88,1014900.0],["2020-04-20",1.91,2.02,1.83,1.92,1160000.0],["2020-04-21",1.9,1.98,1.87,1.96,600000.0],["2020-04-22",1.93,2.04,1.86,1.86,565900.0],["2020-04-23",1.89,1.96,1.85,1.86,897700.0],["2020-04-24",1.89,2.1,1.83,2.05,848900.0],["2020-04-27",2.29,2.59,2.09,2.3,2369800.0],["2020-04-28",2.33,2.4,2.03,2.12,1322200.0],["2020-04-29",2.18,2.22,2.09,2.12,1019400.0],["2020-04-30",2.14,2.14,1.88,1.89,1716100.0],["2020-05-01",1.92,1.95,1.85,1.9,760500.0],["2020-05-04",1.93,1.94,1.81,1.89,758400.0],["2020-05-05",1.94,2.0,1.89,1.9,782700.0],["2020-05-06",1.91,1.96,1.86,1.92,881500.0],["2020-05-07",1.95,1.97,1.89,1.9,599200.0],["2020-05-08",1.93,2.0,1.92,1.93,547100.0],["2020-05-11",1.91,2.16,1.9,2.13,1203800.0],["2020-05-12",2.14,2.22,2.01,2.02,926100.0],["2020-05-13",2.01,2.08,1.86,1.94,818600.0],["2020-05-14",1.99,1.99,1.87,1.89,805000.0],["2020-05-15",1.91,1.96,1.85,1.88,991400.0],["2020-05-18",1.94,2.0,1.9,1.98,898800.0],["2020-05-19",1.98,2.1,1.97,2.05,874600.0],["2020-05-20",2.1,2.11,2.0,2.03,570200.0],["2020-05-21",2.07,2.07,1.94,1.97,493100.0],["2020-05-22",1.98,2.01,1.92,2.01,580600.0],["2020-05-26",2.05,2.07,1.95,1.96,706300.0],["2020-05-27",1.97,2.03,1.87,2.03,858600.0],["2020-05-28",2.05,2.16,2.0,2.03,1370500.0],["2020-05-29",2.05,2.05,1.88,1.91,1727100.0],["2020-06-01",1.91,2.0,1.9,1.92,623500.0],["2020-06-02",1.94,1.95,1.88,1.91,762500.0],["2020-06-03",1.92,1.95,1.89,1.89,665600.0],["2020-06-04",1.9,1.93,1.86,1.89,571400.0],["2020-06-05",1.92,1.99,1.9,1.95,907200.0],["2020-06-08",1.98,2.28,1.95,2.19,2281300.0],["2020-06-09",2.16,2.2,2.01,2.04,1061400.0],["2020-06-10",2.05,2.14,2.01,2.01,859500.0],["2020-06-11",1.99,2.0,1.88,1.88,1669300.0],["2020-06-12",1.95,1.97,1.82,1.87,1286500.0],["2020-06-15",1.87,1.95,1.82,1.89,906400.0],["2020-06-16",1.95,1.95,1.86,1.86,749500.0],["2020-06-17",1.89,1.9,1.83,1.83,811100.0],["2020-06-18",1.84,1.88,1.81,1.85,757900.0],["2020-06-19",1.86,2.01,1.84,1.95,1638800.0],["2020-06-22",2.01,2.05,1.93,2.01,1110900.0],["2020-06-23",2.03,2.1,1.98,2.05,877100.0],["2020-06-24",2.05,2.09,1.98,1.99,646500.0],["2020-06-25",1.99,2.03,1.95,1.99,609700.0],["2020-06-26",2.01,2.04,1.95,2.03,1135300.0],["2020-06-29",2.04,2.19,1.97,1.98,1084000.0],["2020-06-30",2.01,2.05,1.96,2.0,645100.0],["2020-07-01",2.0,2.05,1.96,2.01,571600.0],["2020-07-02",2.02,2.03,1.93,1.94,547100.0],["2020-07-06",1.98,1.99,1.9,1.91,582900.0],["2020-07-07",1.9,1.98,1.89,1.9,551800.0],["2020-07-08",1.91,1.94,1.88,1.93,599800.0],["2020-07-09",1.94,1.95,1.85,1.85,850600.0],["2020-07-10",1.89,1.94,1.86,1.94,611000.0],["2020-07-13",1.94,1.95,1.88,1.9,496000.0],["2020-07-14",1.9,1.96,1.87,1.96,630300.0],["2020-07-15",1.96,2.09,1.91,2.06,1175100.0],["2020-07-16",2.06,2.06,1.96,1.99,448300.0],["2020-07-17",1.98,2.1,1.98,2.1,670100.0],["2020-07-20",2.16,2.19,2.06,2.1,596800.0],["2020-07-21",2.74,2.89,2.07,2.08,23547000.0],["2020-07-22",2.01,2.05,1.87,1.93,5416200.0],["2020-07-23",1.92,1.94,1.81,1.82,3208100.0],["2020-07-24",1.82,1.82,1.72,1.73,2343100.0],["2020-07-27",1.76,1.78,1.74,1.74,1391600.0],["2020-07-28",1.74,1.76,1.7,1.74,1953900.0],["2020-07-29",1.75,1.79,1.7,1.74,2018100.0],["2020-07-30",2.03,2.19,1.81,2.0,16823600.0],["2020-07-31",1.86,1.94,1.8,1.94,2616800.0],["2020-08-03",1.9,1.94,1.87,1.9,1952500.0],["2020-08-04",1.88,1.99,1.86,1.96,1824800.0],["2020-08-05",1.92,1.97,1.87,1.92,1764100.0],["2020-08-06",1.9,1.95,1.88,1.9,865300.0],["2020-08-07",1.87,1.91,1.83,1.84,1581800.0],["2020-08-10",1.87,1.94,1.84,1.93,1397400.0],["2020-08-11",1.94,1.95,1.88,1.9,1002600.0],["2020-08-12",1.89,1.92,1.84,1.86,1150400.0],["2020-08-13",1.85,1.86,1.81,1.84,1100700.0],["2020-08-14",1.83,1.83,1.8,1.81,647800.0],["2020-08-17",1.82,1.84,1.8,1.82,802500.0],["2020-08-18",1.8,1.83,1.79,1.81,737000.0],["2020-08-19",1.81,1.88,1.79,1.86,1097900.0],["2020-08-20",1.84,1.84,1.79,1.81,526700.0],["2020-08-21",1.79,1.81,1.73,1.76,1014700.0],["2020-08-24",1.76,1.78,1.71,1.73,1169300.0],["2020-08-25",1.73,1.81,1.66,1.8,1240700.0],["2020-08-26",1.77,1.81,1.75,1.78,741700.0],["2020-08-27",1.76,1.78,1.73,1.76,756100.0],["2020-08-28",1.73,1.77,1.73,1.74,412100.0],["2020-08-31",1.72,1.78,1.71,1.75,688100.0],["2020-09-01",1.73,1.77,1.68,1.75,1097900.0],["2020-09-02",1.73,1.76,1.67,1.67,1152300.0],["2020-09-03",1.68,1.72,1.6,1.6,1341400.0],["2020-09-04",1.6,1.71,1.57,1.6,1757200.0],["2020-09-08",1.59,1.65,1.58,1.59,564100.0],["2020-09-09",1.61,1.63,1.57,1.6,690600.0],["2020-09-10",1.61,1.61,1.56,1.58,546000.0],["2020-09-11",1.57,1.59,1.51,1.53,828900.0],["2020-09-14",1.55,1.63,1.55,1.61,723900.0],["2020-09-15",1.66,1.66,1.58,1.59,575100.0],["2020-09-16",1.6,1.67,1.6,1.66,509000.0],["2020-09-17",1.66,1.71,1.65,1.7,420600.0],["2020-09-18",1.7,1.71,1.6,1.62,859000.0],["2020-09-21",1.63,1.63,1.56,1.56,444100.0],["2020-09-22",1.58,1.59,1.52,1.54,914500.0],["2020-09-23",1.54,1.56,1.5,1.51,726200.0],["2020-09-24",1.54,1.54,1.43,1.45,1004900.0],["2020-09-25",1.44,1.53,1.43,1.52,739800.0],["2020-09-28",1.65,1.67,1.47,1.56,1146100.0],["2020-09-29",1.55,1.55,1.45,1.46,999100.0],["2020-09-30",1.47,1.48,1.42,1.44,498800.0],["2020-10-01",1.46,1.47,1.4,1.43,1229200.0],["2020-10-02",1.43,1.46,1.37,1.45,622200.0],["2020-10-05",1.46,1.48,1.41,1.42,1031600.0],["2020-10-06",1.45,1.5,1.42,1.44,1697400.0],["2020-10-07",1.45,1.51,1.44,1.48,1410200.0],["2020-10-08",1.5,1.58,1.5,1.56,558800.0],["2020-10-09",1.57,1.59,1.55,1.56,419900.0],["2020-10-12",1.57,1.57,1.45,1.49,665300.0],["2020-10-13",1.49,1.51,1.48,1.48,437900.0],["2020-10-14",1.46,1.48,1.42,1.45,830300.0],["2020-10-15",1.46,1.53,1.43,1.51,525400.0],["2020-10-16",1.5,1.51,1.45,1.47,433200.0],["2020-10-19",1.49,1.5,1.42,1.42,730900.0],["2020-10-20",1.42,1.43,1.37,1.38,1027500.0],["2020-10-21",1.39,1.41,1.35,1.39,700200.0],["2020-10-22",1.4,1.4,1.34,1.36,763800.0],["2020-10-23",1.37,1.38,1.32,1.33,934300.0],["2020-10-26",1.32,1.35,1.3,1.34,691800.0],["2020-10-27",1.33,1.35,1.29,1.32,564800.0],["2020-10-28",1.3,1.3,1.22,1.22,906900.0],["2020-10-29",1.25,1.25,1.12,1.16,1270800.0],["2020-10-30",1.15,1.16,1.1,1.11,866000.0],["2020-11-02",1.09,1.09,1.05,1.05,958000.0],["2020-11-03",1.07,1.11,1.07,1.1,627400.0],["2020-11-04",1.1,1.16,1.07,1.08,458500.0],["2020-11-05",1.11,1.13,1.08,1.1,531100.0],["2020-11-06",1.11,1.12,1.06,1.07,493000.0],["2020-11-09",1.03,1.17,1.03,1.16,1022000.0],["2020-11-10",1.17,1.34,1.17,1.28,1612900.0],["2020-11-11",1.29,1.29,1.21,1.24,655300.0],["2020-11-12",1.25,1.26,1.2,1.23,411600.0],["2020-11-13",1.23,1.3,1.19,1.27,551600.0],["2020-11-16",1.28,1.31,1.25,1.29,592800.0],["2020-11-17",2.25,2.38,1.71,1.81,102548700.0],["2020-11-18",1.81,1.82,1.57,1.6,10424100.0],["2020-11-19",1.57,1.59,1.47,1.55,3248700.0],["2020-11-20",1.53,1.56,1.48,1.5,2046000.0],["2020-11-23",1.49,1.5,1.44,1.46,2131500.0],["2020-11-24",1.48,1.59,1.45,1.58,2351200.0],["2020-11-25",1.62,1.68,1.55,1.65,2471400.0],["2020-11-27",1.65,1.66,1.59,1.62,900500.0],["2020-11-30",1.59,1.62,1.53,1.53,2069800.0],["2020-12-01",1.54,1.56,1.46,1.46,1746600.0],["2020-12-02",1.48,1.6,1.44,1.56,1937900.0],["2020-12-03",1.56,1.61,1.52,1.53,1705200.0],["2020-12-04",1.53,1.65,1.52,1.58,1896200.0],["2020-12-07",1.6,1.75,1.59,1.73,3586500.0],["2020-12-08",2.35,4.04,2.21,3.08,204340200.0],["2020-12-09",2.96,3.09,2.61,2.9,16160900.0],["2020-12-10",2.79,3.32,2.7,3.32,11256800.0],["2020-12-11",4.07,4.1,3.1,3.12,31642700.0],["2020-12-14",3.05,3.1,2.8,2.98,6674600.0],["2020-12-15",3.0,3.18,2.95,3.07,3669300.0],["2020-12-16",3.11,3.13,2.92,3.03,3816700.0],["2020-12-17",3.01,3.57,2.96,3.5,10799000.0],["2020-12-18",3.5,3.57,3.29,3.39,8112000.0],["2020-12-21",3.27,3.63,3.22,3.55,4239100.0],["2020-12-22",3.61,3.7,3.32,3.66,5901200.0],["2020-12-23",3.59,3.74,3.52,3.67,3476900.0],["2020-12-24",3.72,3.72,3.47,3.49,1912200.0],["2020-12-28",3.56,3.58,3.35,3.42,2532500.0],["2020-12-29",3.35,3.42,3.18,3.37,2361300.0],["2020-12-30",3.35,3.42,3.27,3.31,1774400.0],["2020-12-31",3.3,3.62,3.28,3.42,2847800.0],["2021-01-04",3.47,3.59,3.32,3.52,2089800.0],["2021-01-05",3.5,3.65,3.43,3.45,2081300.0],["2021-01-06",3.44,3.6,3.42,3.51,2170000.0],["2021-01-07",3.55,3.72,3.48,3.67,2421100.0],["2021-01-08",3.65,4.21,3.6,3.84,5003100.0],["2021-01-11",3.93,3.95,3.77,3.9,2302100.0],["2021-01-12",3.98,4.15,3.82,3.88,2414300.0],["2021-01-13",3.9,3.95,3.74,3.92,1978800.0],["2021-01-14",4.22,9.4,4.07,8.05,163685700.0],["2021-01-15",7.48,7.76,6.55,6.87,17039500.0],["2021-01-19",7.23,8.23,7.22,7.94,8286100.0],["2021-01-20",7.68,7.89,7.03,7.61,4892800.0],["2021-01-21",7.62,8.75,7.6,8.48,6737800.0],["2021-01-22",8.11,8.6,8.02,8.51,3747300.0],["2021-01-25",8.47,8.53,7.95,8.47,3119000.0],["2021-01-26",8.36,8.95,8.12,8.24,3133500.0],["2021-01-27",7.9,8.54,7.75,7.87,4014500.0],["2021-01-28",8.01,8.46,7.87,8.06,2952200.0],["2021-01-29",8.02,8.55,7.85,7.91,2956700.0],["2021-02-01",8.1,8.44,7.86,8.27,2413900.0],["2021-02-02",8.4,9.65,8.32,9.09,5730000.0],["2021-02-03",9.11,9.43,8.38,8.62,3565900.0],["2021-02-04",8.73,8.9,8.41,8.49,2656500.0],["2021-02-05",8.52,8.64,8.32,8.49,1967500.0],["2021-02-08",8.75,8.9,8.18,8.69,4977400.0],["2021-02-09",8.75,8.8,8.53,8.61,1314900.0],["2021-02-10",8.67,8.81,8.27,8.38,1510100.0],["2021-02-11",8.42,8.47,7.91,8.01,1778100.0],["2021-02-12",8.0,8.26,7.95,8.1,898100.0],["2021-02-16",8.06,8.19,7.47,7.87,2542400.0],["2021-02-17",7.85,7.99,7.57,7.78,1002700.0],["2021-02-18",7.63,7.74,7.39,7.6,1162800.0],["2021-02-19",7.62,7.85,7.57,7.72,1177300.0],["2021-02-22",7.76,7.81,7.46,7.5,908800.0],["2021-02-23",7.2,7.52,6.66,7.44,1972200.0],["2021-02-24",7.59,8.14,7.5,7.75,1449100.0],["2021-02-25",7.6,7.77,7.32,7.48,1390900.0],["2021-02-26",7.32,7.62,7.16,7.19,1485300.0],["2021-03-01",7.31,7.78,7.29,7.6,1008500.0],["2021-03-02",7.65,7.68,7.4,7.43,656700.0],["2021-03-03",7.48,7.53,7.17,7.18,1395000.0],["2021-03-04",7.05,7.23,6.45,6.66,2019300.0],["2021-03-05",6.72,6.79,5.99,6.78,1693600.0],["2021-03-08",6.8,7.01,6.61,6.74,941000.0],["2021-03-09",6.91,7.2,6.75,7.05,1513900.0],["2021-03-10",7.16,7.43,7.05,7.3,943100.0],["2021-03-11",7.11,7.39,6.75,6.95,1800200.0],["2021-03-12",6.69,6.97,6.55,6.87,1023600.0],["2021-03-15",6.89,7.11,6.74,6.87,1313000.0],["2021-03-16",6.81,6.88,6.53,6.66,1239800.0],["2021-03-17",6.44,6.62,6.33,6.59,1083000.0],["2021-03-18",6.51,6.69,6.26,6.36,957700.0],["2021-03-19",6.49,6.79,6.41,6.69,2524900.0],["2021-03-22",6.64,6.75,6.49,6.57,768600.0],["2021-03-23",6.51,6.54,6.13,6.19,1404900.0],["2021-03-24",6.28,6.36,5.82,5.83,829100.0],["2021-03-25",5.68,6.09,5.66,6.05,1057200.0],["2021-03-26",6.1,6.14,5.66,5.88,687700.0],["2021-03-29",5.82,5.87,5.66,5.81,734200.0],["2021-03-30",5.79,5.79,5.52,5.67,825600.0],["2021-03-31",5.64,5.93,5.64,5.87,727300.0],["2021-04-01",5.94,6.11,5.85,5.87,560900.0],["2021-04-05",5.97,6.03,5.74,5.77,933200.0],["2021-04-06",5.75,5.81,5.63,5.65,1043000.0],["2021-04-07",5.61,5.64,5.42,5.5,764600.0],["2021-04-08",5.51,5.55,5.38,5.43,647000.0],["2021-04-09",5.43,5.52,5.32,5.37,739300.0],["2021-04-12",5.35,5.36,5.05,5.07,750000.0],["2021-04-13",5.11,5.46,5.11,5.2,831400.0],["2021-04-14",5.17,5.39,5.17,5.19,889000.0],["2021-04-15",5.22,5.37,5.11,5.21,685000.0],["2021-04-16",5.22,5.25,4.91,5.05,926000.0],["2021-04-19",5.06,5.09,4.82,4.84,882100.0],["2021-04-20",4.78,4.97,4.71,4.88,881600.0],["2021-04-21",4.84,5.13,4.8,5.09,733700.0],["2021-04-22",5.08,5.31,5.02,5.14,630200.0],["2021-04-23",5.15,5.24,4.97,4.97,669200.0],["2021-04-26",4.97,5.36,4.96,5.32,946000.0],["2021-04-27",5.56,5.62,5.19,5.26,839000.0],["2021-04-28",5.2,5.25,5.08,5.08,495800.0],["2021-04-29",5.11,5.15,4.94,5.04,563100.0],["2021-04-30",4.94,5.16,4.83,4.86,803600.0],["2021-05-03",4.91,5.05,4.73,4.84,641400.0],["2021-05-04",4.8,4.87,4.41,4.63,1381900.0],["2021-05-05",4.65,4.82,4.55,4.6,451700.0],["2021-05-06",4.55,4.6,4.32,4.46,734500.0],["2021-05-07",4.42,4.78,4.42,4.58,594400.0],["2021-05-10",4.63,4.63,4.34,4.39,580000.0],["2021-05-11",4.3,4.52,4.21,4.43,498900.0],["2021-05-12",4.34,4.54,4.3,4.38,518900.0],["2021-05-13",4.4,4.42,4.11,4.2,524300.0],["2021-05-14",4.22,4.35,4.18,4.33,631900.0],["2021-05-17",4.3,4.34,4.19,4.23,592300.0],["2021-05-18",4.2,4.42,4.2,4.29,819300.0],["2021-05-19",4.23,4.3,4.12,4.28,469200.0],["2021-05-20",4.29,4.37,4.23,4.35,356000.0],["2021-05-21",4.38,4.47,4.31,4.36,394400.0],["2021-05-24",4.36,4.4,4.11,4.17,593400.0],["2021-05-25",4.16,4.22,4.06,4.12,621400.0],["2021-05-26",4.14,4.33,4.13,4.31,263600.0],["2021-05-27",4.34,4.6,4.26,4.54,1028100.0],["2021-05-28",4.55,4.61,4.38,4.39,402400.0],["2021-06-01",4.44,4.48,4.24,4.47,554100.0],["2021-06-02",4.46,4.61,4.45,4.59,514300.0],["2021-06-03",4.54,4.62,4.4,4.44,799700.0],["2021-06-04",4.46,4.49,4.35,4.44,391300.0],["2021-06-07",4.44,4.9,4.42,4.81,834300.0],["2021-06-08",4.89,4.98,4.69,4.83,967100.0],["2021-06-09",4.85,5.11,4.82,4.94,770900.0],["2021-06-10",5.05,5.11,4.8,4.84,611400.0],["2021-06-11",4.82,4.92,4.72,4.87,404000.0],["2021-06-14",4.89,4.95,4.73,4.79,475400.0],["2021-06-15",4.88,4.88,4.61,4.74,733500.0],["2021-06-16",4.78,4.83,4.63,4.79,531600.0],["2021-06-17",4.8,4.87,4.68,4.74,475100.0],["2021-06-18",4.66,4.73,4.54,4.64,480800.0],["2021-06-21",4.68,4.73,4.58,4.72,419700.0],["2021-06-22",4.71,4.71,4.54,4.68,392900.0],["2021-06-23",4.65,4.79,4.64,4.76,539000.0],["2021-06-24",4.78,4.94,4.78,4.82,496600.0],["2021-06-25",4.84,6.06,4.74,5.72,10251800.0],["2021-06-28",5.66,5.81,5.42,5.52,1903500.0],["2021-06-29",5.52,5.55,4.89,5.0,1294800.0],["2021-06-30",4.94,5.09,4.56,4.59,1516800.0],["2021-07-01",4.57,4.59,4.26,4.36,1162800.0],["2021-07-02",4.31,4.37,4.11,4.12,817900.0],["2021-07-06",4.09,4.1,3.91,4.01,919700.0],["2021-07-07",4.0,4.05,3.8,3.89,857300.0],["2021-07-08",3.77,4.01,3.68,3.98,611200.0],["2021-07-09",3.98,4.13,3.95,4.08,411500.0],["2021-07-12",4.11,4.12,3.89,3.94,539000.0],["2021-07-13",3.88,3.99,3.81,3.88,757700.0],["2021-07-14",3.88,3.9,3.64,3.7,710800.0],["2021-07-15",3.67,3.79,3.49,3.69,906500.0],["2021-07-16",3.68,3.78,3.68,3.71,603600.0],["2021-07-19",3.66,3.73,3.59,3.69,567300.0],["2021-07-20",3.67,3.74,3.52,3.52,1137000.0],["2021-07-21",3.58,3.76,3.55,3.73,537000.0],["2021-07-22",3.71,3.76,3.55,3.55,389100.0],["2021-07-23",3.54,3.55,3.38,3.4,556700.0],["2021-07-26",3.4,3.49,3.35,3.39,442200.0],["2021-07-27",3.36,3.45,3.26,3.38,580100.0],["2021-07-28",3.36,3.56,3.31,3.55,457000.0],["2021-07-29",3.6,3.67,3.52,3.58,583700.0],["2021-07-30",3.65,3.88,3.46,3.54,917200.0],["2021-08-02",3.54,3.76,3.47,3.65,712000.0],["2021-08-03",3.63,3.63,3.47,3.61,941500.0],["2021-08-04",3.56,3.69,3.39,3.41,807900.0],["2021-08-05",3.47,3.61,3.45,3.59,737800.0],["2021-08-06",3.6,3.6,3.47,3.56,445700.0],["2021-08-09",3.52,3.97,3.52,3.73,992200.0],["2021-08-10",3.69,3.7,3.54,3.56,879800.0],["2021-08-11",3.58,3.7,3.52,3.68,710700.0],["2021-08-12",3.67,3.9,3.67,3.8,1151900.0],["2021-08-13",3.79,3.8,3.58,3.63,505000.0],["2021-08-16",3.6,3.68,3.55,3.61,1044700.0],["2021-08-17",3.55,3.58,3.39,3.48,558700.0],["2021-08-18",3.39,3.53,3.38,3.4,371100.0],["2021-08-19",3.36,3.49,3.31,3.42,1009700.0],["2021-08-20",3.4,3.49,3.38,3.47,591300.0],["2021-08-23",3.58,3.95,3.52,3.88,1772600.0],["2021-08-24",3.85,4.02,3.76,3.96,1188700.0],["2021-08-25",4.0,4.12,3.86,3.95,800400.0],["2021-08-26",3.96,4.13,3.91,3.95,517400.0],["2021-08-27",3.97,4.71,3.93,4.61,2305300.0],["2021-08-30",5.01,5.02,4.47,4.52,6306300.0],["2021-08-31",4.49,4.85,4.49,4.72,1645300.0],["2021-09-01",4.76,4.79,4.61,4.72,848900.0],["2021-09-02",4.7,4.95,4.66,4.9,1086700.0],["2021-09-03",4.93,5.03,4.75,4.97,1991600.0],["2021-09-07",4.99,5.19,4.71,4.77,972300.0],["2021-09-08",4.71,4.75,4.51,4.63,522500.0],["2021-09-09",4.65,4.92,4.6,4.83,849100.0],["2021-09-10",4.88,4.9,4.66,4.66,538900.0],["2021-09-13",4.71,4.81,4.59,4.61,586900.0],["2021-09-14",4.66,4.7,4.44,4.46,572500.0],["2021-09-15",4.47,4.6,4.4,4.54,388700.0],["2021-09-16",4.5,4.59,4.4,4.58,323900.0],["2021-09-17",4.58,4.86,4.5,4.86,943900.0],["2021-09-20",4.69,4.75,4.59,4.68,543800.0],["2021-09-21",4.73,4.81,4.59,4.69,584200.0],["2021-09-22",4.73,4.76,4.6,4.72,763700.0],["2021-09-23",4.78,5.04,4.73,5.03,609400.0],["2021-09-24",5.0,5.31,4.92,4.94,1196700.0],["2021-09-27",5.01,5.41,4.95,5.35,1247400.0],["2021-09-28",5.32,5.38,5.1,5.12,703000.0],["2021-09-29",5.12,5.13,4.87,4.91,619700.0],["2021-09-30",4.91,4.95,4.76,4.81,439600.0],["2021-10-01",4.84,4.84,4.68,4.82,307800.0],["2021-10-04",4.8,4.82,4.69,4.77,967600.0],["2021-10-05",4.77,4.89,4.73,4.85,1155300.0],["2021-10-06",5.16,5.43,4.92,5.41,2053600.0],["2021-10-07",5.44,5.58,5.2,5.55,1214400.0],["2021-10-08",5.56,5.86,5.4,5.57,943300.0],["2021-10-11",5.6,5.89,5.54,5.75,763600.0],["2021-10-12",5.8,6.18,5.76,6.12,1231000.0],["2021-10-13",6.12,6.18,5.93,6.02,817000.0],["2021-10-14",6.04,6.3,6.02,6.16,662800.0],["2021-10-15",6.26,6.33,5.96,6.16,764000.0],["2021-10-18",6.18,6.2,5.39,5.44,1585200.0],["2021-10-19",5.46,5.46,4.96,5.03,1744400.0],["2021-10-20",5.02,5.18,4.84,5.1,813100.0],["2021-10-21",5.06,5.23,5.05,5.16,592600.0],["2021-10-22",5.13,5.14,4.95,5.1,673800.0],["2021-10-25",5.07,5.25,5.05,5.21,605700.0],["2021-10-26",5.25,5.32,5.18,5.22,354500.0],["2021-10-27",5.19,5.3,5.13,5.13,295900.0],["2021-10-28",5.16,5.31,5.05,5.28,380700.0],["2021-10-29",5.3,5.44,5.26,5.29,492900.0],["2021-11-01",5.32,5.69,5.32,5.68,536700.0],["2021-11-02",5.64,5.65,5.41,5.6,664400.0],["2021-11-03",5.61,5.79,5.47,5.77,864400.0],["2021-11-04",5.5,5.5,4.91,4.97,985700.0],["2021-11-05",5.01,5.01,4.73,4.84,764300.0],["2021-11-08",4.88,5.19,4.83,5.05,654800.0],["2021-11-09",5.05,5.12,4.9,5.07,516600.0],["2021-11-10",5.08,5.14,4.82,4.86,496400.0],["2021-11-11",4.9,5.19,4.86,5.12,529300.0],["2021-11-12",5.17,5.2,4.96,5.1,498400.0],["2021-11-15",5.24,5.28,5.1,5.15,604000.0],["2021-11-16",5.11,5.13,4.96,5.09,382100.0],["2021-11-17",5.09,5.22,4.96,5.01,518400.0],["2021-11-18",5.0,5.0,4.86,4.94,517400.0],["2021-11-19",4.93,5.02,4.87,4.96,528900.0],["2021-11-22",5.03,5.19,4.92,4.92,785400.0],["2021-11-23",4.97,5.04,4.74,5.02,1023900.0],["2021-11-24",4.95,5.22,4.86,5.14,480800.0],["2021-11-26",5.0,5.03,4.72,4.74,518400.0],["2021-11-29",4.83,4.86,4.63,4.66,693200.0],["2021-11-30",4.59,4.68,4.38,4.58,753700.0],["2021-12-01",4.6,4.87,4.57,4.58,651700.0],["2021-12-02",4.57,4.59,4.43,4.58,470200.0],["2021-12-03",4.63,4.63,4.13,4.17,1068900.0],["2021-12-06",4.16,4.2,3.97,4.13,1155100.0],["2021-12-07",4.24,4.46,4.18,4.33,927700.0],["2021-12-08",4.3,4.37,4.21,4.33,500000.0],["2021-12-09",4.26,4.44,4.26,4.32,665200.0],["2021-12-10",4.35,4.39,4.09,4.11,376600.0],["2021-12-13",4.06,4.15,3.98,4.09,403400.0],["2021-12-14",4.01,4.06,3.9,3.95,573300.0],["2021-12-15",3.94,4.0,3.72,3.98,1000700.0],["2021-12-16",4.0,4.07,3.8,3.81,684400.0],["2021-12-17",3.81,3.98,3.72,3.87,885400.0],["2021-12-20",3.8,3.94,3.72,3.91,469400.0],["2021-12-21",3.94,4.02,3.91,3.96,342800.0],["2021-12-22",3.93,4.23,3.84,4.2,885200.0],["2021-12-23",4.2,4.4,4.13,4.36,507600.0],["2021-12-27",4.29,4.39,4.25,4.37,479100.0],["2021-12-28",4.37,4.43,4.18,4.19,512800.0],["2021-12-29",4.16,4.18,4.01,4.1,353800.0],["2021-12-30",4.08,4.29,4.08,4.17,633600.0],["2021-12-31",4.46,4.72,3.9,3.94,3904900.0],["2022-01-03",3.93,3.97,3.78,3.89,1166000.0],["2022-01-04",3.96,3.99,3.82,3.84,779700.0],["2022-01-05",3.8,3.82,3.52,3.55,879000.0],["2022-01-06",3.6,3.63,3.44,3.57,508600.0],["2022-01-07",3.56,3.66,3.51,3.53,271200.0],["2022-01-10",3.53,3.59,3.47,3.58,498400.0],["2022-01-11",3.56,3.71,3.53,3.68,354800.0],["2022-01-12",3.67,3.73,3.48,3.48,454800.0],["2022-01-13",3.49,3.57,3.34,3.39,501600.0],["2022-01-14",3.33,3.46,3.27,3.45,415100.0],["2022-01-18",3.43,3.43,3.31,3.33,429100.0],["2022-01-19",3.34,3.47,3.29,3.31,489200.0],["2022-01-20",3.36,3.49,3.24,3.25,541800.0],["2022-01-21",3.24,3.3,3.14,3.15,530500.0],["2022-01-24",3.07,3.16,2.91,3.13,821900.0],["2022-01-25",3.1,3.16,2.98,3.14,454800.0],["2022-01-26",3.19,3.25,3.04,3.06,324800.0],["2022-01-27",3.09,3.15,2.92,2.92,401000.0],["2022-01-28",2.93,3.04,2.86,3.02,826200.0],["2022-01-31",3.01,3.21,2.99,3.17,617700.0],["2022-02-01",3.19,3.28,3.17,3.28,428000.0],["2022-02-02",3.28,3.38,3.11,3.11,353100.0],["2022-02-03",3.06,3.11,2.98,3.0,372600.0],["2022-02-04",3.01,3.07,2.95,3.04,693000.0],["2022-02-07",3.02,3.15,3.01,3.1,592100.0],["2022-02-08",3.08,3.09,2.99,3.04,458200.0],["2022-02-09",3.07,3.26,3.07,3.2,857900.0],["2022-02-10",3.14,3.29,3.05,3.09,821600.0],["2022-02-11",3.09,3.13,2.96,3.0,530200.0],["2022-02-14",3.03,3.06,2.92,2.94,429100.0],["2022-02-15",2.96,3.04,2.92,3.02,561200.0],["2022-02-16",3.03,3.06,2.95,3.05,309100.0],["2022-02-17",3.01,3.04,2.88,2.88,319100.0],["2022-02-18",2.95,2.96,2.72,2.74,796600.0],["2022-02-22",2.7,2.91,2.7,2.85,418700.0],["2022-02-23",2.86,2.86,2.75,2.76,333900.0],["2022-02-24",2.64,2.91,2.64,2.9,499000.0],["2022-02-25",2.9,2.91,2.76,2.85,492800.0],["2022-02-28",2.51,2.56,2.02,2.07,3538300.0],["2022-03-01",2.08,2.32,2.03,2.11,2582700.0],["2022-03-02",2.13,2.13,2.0,2.06,749100.0],["2022-03-03",2.08,2.11,2.02,2.08,988300.0],["2022-03-04",2.04,2.16,2.02,2.13,769200.0],["2022-03-07",2.1,2.18,2.06,2.12,789900.0],["2022-03-08",2.12,2.15,2.02,2.06,562500.0],["2022-03-09",2.08,2.15,2.06,2.14,561900.0],["2022-03-10",2.11,2.17,2.09,2.13,445300.0],["2022-03-11",2.12,2.15,2.07,2.09,651300.0],["2022-03-14",2.07,2.13,1.94,1.96,822300.0],["2022-03-15",1.93,2.02,1.87,1.95,479500.0],["2022-03-16",1.99,2.14,1.97,2.12,489300.0],["2022-03-17",2.11,2.24,2.1,2.2,473200.0],["2022-03-18",2.22,2.3,2.15,2.19,928500.0],["2022-03-21",2.2,2.26,2.17,2.17,629800.0],["2022-03-22",2.16,2.2,2.13,2.17,529200.0],["2022-03-23",2.16,2.19,2.12,2.13,443100.0],["2022-03-24",2.15,2.19,2.12,2.15,532500.0],["2022-03-25",2.19,2.19,2.09,2.09,315600.0],["2022-03-28",2.11,2.15,2.04,2.08,324900.0],["2022-03-29",2.1,2.2,2.1,2.18,372100.0],["2022-03-30",2.19,2.23,2.1,2.1,357800.0],["2022-03-31",2.1,2.14,2.07,2.09,299700.0],["2022-04-01",2.09,2.25,2.09,2.25,494000.0],["2022-04-04",2.29,2.59,2.29,2.52,2274800.0],["2022-04-05",2.54,2.61,2.43,2.44,725800.0],["2022-04-06",2.4,2.5,2.35,2.43,462700.0],["2022-04-07",2.43,2.71,2.43,2.69,918200.0],["2022-04-08",2.72,2.74,2.5,2.55,1053900.0],["2022-04-11",2.51,2.53,2.39,2.51,631000.0],["2022-04-12",2.56,2.58,2.29,2.31,696800.0],["2022-04-13",2.32,2.42,2.32,2.41,276400.0],["2022-04-14",2.41,2.42,2.28,2.33,453000.0],["2022-04-18",2.29,2.33,2.22,2.22,428200.0],["2022-04-19",2.22,2.29,2.18,2.22,355400.0],["2022-04-20",2.21,2.28,2.19,2.23,262100.0],["2022-04-21",2.24,2.29,2.14,2.15,462600.0],["2022-04-22",2.14,2.15,1.98,2.0,563200.0],["2022-04-25",2.0,2.05,1.96,2.02,569000.0],["2022-04-26",1.92,2.02,1.88,1.88,446800.0],["2022-04-27",1.9,1.9,1.82,1.88,445500.0],["2022-04-28",1.88,1.92,1.8,1.89,484500.0],["2022-04-29",1.85,1.91,1.8,1.81,429300.0],["2022-05-02",1.82,1.93,1.8,1.93,281600.0],["2022-05-03",1.94,1.94,1.87,1.91,247900.0],["2022-05-04",1.9,1.95,1.8,1.94,366500.0],["2022-05-05",1.93,1.98,1.82,1.85,319900.0],["2022-05-06",1.82,1.89,1.77,1.8,481500.0],["2022-05-09",1.8,1.8,1.67,1.72,438500.0],["2022-05-10",1.73,1.84,1.67,1.75,498900.0],["2022-05-11",1.75,1.8,1.6,1.63,497100.0],["2022-05-12",1.61,1.7,1.61,1.66,411800.0],["2022-05-13",1.67,1.81,1.67,1.73,529700.0],["2022-05-16",1.73,1.75,1.66,1.73,341800.0],["2022-05-17",1.76,1.8,1.69,1.74,325100.0],["2022-05-18",1.69,1.71,1.61,1.64,376500.0],["2022-05-19",1.62,1.73,1.6,1.67,538500.0],["2022-05-20",1.71,1.78,1.69,1.77,496400.0],["2022-05-23",1.82,1.82,1.69,1.72,303900.0],["2022-05-24",1.7,1.71,1.6,1.62,289000.0],["2022-05-25",1.68,1.68,1.56,1.61,326200.0],["2022-05-26",1.61,1.7,1.6,1.68,311800.0],["2022-05-27",1.68,1.79,1.64,1.74,350100.0],["2022-05-31",1.77,1.87,1.73,1.77,855400.0],["2022-06-01",1.8,1.82,1.67,1.75,496700.0],["2022-06-02",1.74,1.76,1.67,1.75,368100.0],["2022-06-03",1.75,1.84,1.73,1.81,515100.0],["2022-06-06",1.85,1.88,1.73,1.73,281000.0],["2022-06-07",1.72,1.79,1.71,1.74,316300.0],["2022-06-08",1.75,1.82,1.74,1.79,345100.0],["2022-06-09",1.77,1.77,1.67,1.7,340000.0],["2022-06-10",1.67,1.67,1.53,1.54,498100.0],["2022-06-13",1.54,1.54,1.41,1.43,399800.0],["2022-06-14",1.41,1.44,1.31,1.31,405800.0],["2022-06-15",1.37,1.45,1.32,1.4,1065200.0],["2022-06-16",1.38,1.42,1.33,1.38,329700.0],["2022-06-17",1.41,1.5,1.4,1.46,605200.0],["2022-06-21",1.54,1.78,1.5,1.74,1291800.0],["2022-06-22",1.74,2.09,1.72,1.95,2271400.0],["2022-06-23",1.97,2.08,1.93,1.99,844800.0],["2022-06-24",2.0,2.08,1.95,2.03,815100.0],["2022-06-27",2.05,2.26,2.02,2.19,1181800.0],["2022-06-28",2.24,2.37,2.13,2.15,1223500.0],["2022-06-29",2.13,2.46,2.07,2.24,4901000.0],["2022-06-30",2.2,2.22,1.8,1.86,2518800.0],["2022-07-01",1.92,2.05,1.78,1.94,1143000.0],["2022-07-05",1.89,2.97,1.88,2.75,27811000.0],["2022-07-06",2.66,2.71,2.48,2.63,2788700.0],["2022-07-07",2.64,2.84,2.59,2.81,2429300.0],["2022-07-08",2.8,2.96,2.74,2.87,1975600.0],["2022-07-11",2.84,2.88,2.65,2.68,1139100.0],["2022-07-12",2.7,2.85,2.58,2.83,1055700.0],["2022-07-13",2.75,3.02,2.69,2.96,1457600.0],["2022-07-14",2.91,3.02,2.85,3.02,903700.0],["2022-07-15",3.04,3.09,2.91,3.08,744800.0],["2022-07-18",3.1,3.14,2.8,2.82,890800.0],["2022-07-19",2.84,2.99,2.77,2.98,581600.0],["2022-07-20",3.0,3.19,2.95,3.08,781400.0],["2022-07-21",3.07,3.18,3.0,3.18,514700.0],["2022-07-22",3.2,3.23,3.04,3.08,624800.0],["2022-07-25",3.07,3.08,2.99,3.08,359900.0],["2022-07-26",3.05,3.18,2.96,3.13,456900.0],["2022-07-27",3.18,3.29,3.06,3.27,769900.0],["2022-07-28",2.61,2.71,2.39,2.4,7154200.0],["2022-07-29",2.44,2.44,2.34,2.38,2329000.0],["2022-08-01",2.36,2.43,2.34,2.37,1568700.0],["2022-08-02",2.55,2.63,2.45,2.6,4033200.0],["2022-08-03",2.61,2.78,2.6,2.69,1768500.0],["2022-08-04",2.69,2.79,2.64,2.69,1997700.0],["2022-08-05",2.62,2.88,2.6,2.83,2741800.0],["2022-08-08",2.87,3.02,2.47,2.58,2882700.0],["2022-08-09",2.67,2.67,2.5,2.56,1268100.0],["2022-08-10",2.65,2.81,2.59,2.78,1217100.0],["2022-08-11",2.77,2.86,2.71,2.76,1193000.0],["2022-08-12",2.9,3.27,2.79,3.17,3265200.0],["2022-08-15",3.18,3.46,3.15,3.43,1639100.0],["2022-08-16",3.48,3.48,3.25,3.28,1061600.0],["2022-08-17",3.22,3.31,3.06,3.06,1409100.0],["2022-08-18",3.07,3.15,2.97,3.1,864300.0],["2022-08-19",3.0,3.15,2.97,3.07,789600.0],["2022-08-22",3.03,3.11,2.82,2.87,1292700.0],["2022-08-23",2.88,2.93,2.76,2.89,628700.0],["2022-08-24",2.9,3.05,2.88,3.04,600000.0],["2022-08-25",3.05,3.09,2.93,3.0,540600.0],["2022-08-26",2.99,3.0,2.77,2.79,583900.0],["2022-08-29",2.77,2.83,2.72,2.76,502500.0],["2022-08-30",2.8,2.86,2.65,2.7,560900.0],["2022-08-31",2.72,2.82,2.72,2.75,398700.0],["2022-09-01",2.75,2.77,2.66,2.76,338700.0],["2022-09-02",2.81,2.89,2.72,2.72,435600.0],["2022-09-06",2.74,2.78,2.57,2.57,524500.0],["2022-09-07",2.58,2.72,2.55,2.72,961500.0],["2022-09-08",2.67,2.86,2.67,2.85,482400.0],["2022-09-09",2.89,2.96,2.84,2.9,466600.0],["2022-09-12",2.89,2.89,2.8,2.82,390200.0],["2022-09-13",2.75,2.82,2.7,2.74,451600.0],["2022-09-14",2.73,2.82,2.73,2.75,357600.0],["2022-09-15",2.72,2.77,2.64,2.68,495200.0],["2022-09-16",2.65,2.66,2.54,2.63,2879900.0],["2022-09-19",2.59,2.6,2.39,2.47,985100.0],["2022-09-20",2.48,2.58,2.42,2.53,879500.0],["2022-09-21",2.56,2.58,2.43,2.45,673300.0],["2022-09-22",2.43,2.44,2.31,2.37,663600.0],["2022-09-23",2.32,2.38,2.31,2.33,430400.0],["2022-09-26",2.3,2.42,2.3,2.33,396800.0],["2022-09-27",2.36,2.44,2.35,2.42,681300.0],["2022-09-28",2.45,2.58,2.45,2.55,502100.0],["2022-09-29",2.53,2.53,2.4,2.41,260400.0],["2022-09-30",2.41,2.55,2.4,2.4,520700.0],["2022-10-03",2.42,2.49,2.37,2.45,422800.0],["2022-10-04",2.53,2.57,2.47,2.56,584300.0],["2022-10-05",2.51,2.56,2.43,2.47,301200.0],["2022-10-06",2.46,2.53,2.42,2.46,421200.0],["2022-10-07",2.45,2.49,2.27,2.29,678000.0],["2022-10-10",2.3,2.32,2.15,2.15,399900.0],["2022-10-11",2.2,2.26,2.1,2.2,542500.0],["2022-10-12",2.2,2.22,2.06,2.13,425700.0],["2022-10-13",2.07,2.18,2.01,2.16,501700.0],["2022-10-14",2.2,2.23,2.1,2.11,353400.0],["2022-10-17",2.12,2.22,2.12,2.2,488600.0],["2022-10-18",2.23,2.27,2.09,2.09,622000.0],["2022-10-19",2.08,2.08,1.93,1.95,882200.0],["2022-10-20",1.97,2.05,1.88,1.89,587800.0],["2022-10-21",1.92,1.95,1.87,1.94,466900.0],["2022-10-24",1.96,1.97,1.87,1.94,410600.0],["2022-10-25",1.95,2.11,1.95,2.09,981600.0],["2022-10-26",2.11,2.17,2.04,2.11,376400.0],["2022-10-27",2.13,2.13,2.06,2.09,383500.0],["2022-10-28",2.1,2.2,2.06,2.2,428400.0],["2022-10-31",2.2,2.21,2.11,2.15,360400.0],["2022-11-01",2.16,2.28,2.15,2.22,323200.0],["2022-11-02",2.23,2.25,2.1,2.11,311100.0],["2022-11-03",2.09,2.17,2.07,2.14,261000.0],["2022-11-04",2.15,2.16,2.0,2.08,385000.0],["2022-11-07",2.1,2.19,2.07,2.13,366900.0],["2022-11-08",2.15,2.16,2.03,2.06,500200.0],["2022-11-09",2.04,2.05,1.95,1.96,343700.0],["2022-11-10",2.08,2.35,2.04,2.24,610400.0],["2022-11-11",2.28,2.42,2.26,2.37,627600.0],["2022-11-14",2.35,2.41,2.29,2.33,516100.0],["2022-11-15",2.41,2.46,2.3,2.32,522800.0],["2022-11-16",2.32,2.35,2.27,2.29,207700.0],["2022-11-17",2.24,2.29,2.18,2.21,382100.0],["2022-11-18",2.28,2.31,2.2,2.22,329400.0],["2022-11-21",2.2,2.22,2.13,2.19,275700.0],["2022-11-22",2.22,2.23,2.13,2.22,322600.0],["2022-11-23",2.21,2.23,2.1,2.13,252100.0],["2022-11-25",2.13,2.19,2.12,2.13,77600.0],["2022-11-28",2.12,2.13,2.01,2.02,260900.0],["2022-11-29",2.0,2.11,2.0,2.05,431900.0],["2022-11-30",2.04,2.14,2.02,2.14,519300.0],["2022-12-01",2.18,2.26,2.11,2.14,306200.0],["2022-12-02",2.12,2.26,2.1,2.26,299600.0],["2022-12-05",2.24,2.24,2.1,2.16,382500.0],["2022-12-06",2.18,2.19,2.09,2.11,206200.0],["2022-12-07",2.12,2.13,2.06,2.07,327300.0],["2022-12-08",2.11,2.2,2.05,2.17,234100.0],["2022-12-09",2.16,2.16,2.04,2.04,234900.0],["2022-12-12",2.04,2.14,2.03,2.12,263900.0],["2022-12-13",2.2,2.22,2.13,2.17,231400.0],["2022-12-14",2.18,2.25,2.15,2.21,289800.0],["2022-12-15",2.18,2.21,2.08,2.13,332900.0],["2022-12-16",2.04,2.11,2.02,2.08,681500.0],["2022-12-19",2.06,2.08,1.95,2.03,603200.0],["2022-12-20",2.05,2.05,1.92,1.92,461600.0],["2022-12-21",1.93,2.0,1.87,1.9,1130100.0],["2022-12-22",1.71,2.04,1.71,1.95,931200.0],["2022-12-23",1.95,2.02,1.89,1.95,351500.0],["2022-12-27",1.93,1.95,1.8,1.83,422400.0],["2022-12-28",1.78,1.88,1.78,1.8,315300.0],["2022-12-29",1.81,1.99,1.75,1.93,562600.0],["2022-12-30",1.93,1.94,1.87,1.91,434900.0],["2023-01-03",1.94,2.03,1.91,1.99,409500.0],["2023-01-04",2.0,2.12,1.98,2.05,410200.0],["2023-01-05",2.05,2.11,2.03,2.08,367300.0],["2023-01-06",2.09,2.17,2.07,2.14,257100.0],["2023-01-09",2.17,2.18,2.09,2.11,283300.0],["2023-01-10",2.11,2.17,2.08,2.16,230100.0],["2023-01-11",2.15,2.17,2.1,2.15,197000.0],["2023-01-12",2.15,2.29,2.09,2.29,468500.0],["2023-01-13",2.26,2.39,2.26,2.36,377700.0],["2023-01-17",2.37,2.4,2.33,2.34,287900.0],["2023-01-18",2.36,2.41,2.21,2.23,452100.0],["2023-01-19",2.2,2.34,2.2,2.32,442000.0],["2023-01-20",2.35,2.35,2.29,2.32,208100.0],["2023-01-23",2.34,2.36,2.18,2.24,351500.0],["2023-01-24",2.3,2.34,2.2,2.25,433700.0],["2023-01-25",2.25,2.29,2.17,2.25,372600.0],["2023-01-26",2.28,2.29,2.19,2.22,175800.0],["2023-01-27",2.2,2.24,2.16,2.22,321100.0],["2023-01-30",2.22,2.25,2.16,2.17,157700.0],["2023-01-31",2.21,2.27,2.15,2.24,354500.0],["2023-02-01",2.23,2.32,2.2,2.27,401700.0],["2023-02-02",2.31,2.5,2.29,2.46,598600.0],["2023-02-03",2.42,2.45,2.35,2.36,275900.0],["2023-02-06",2.35,2.45,2.31,2.39,298500.0],["2023-02-07",2.4,2.48,2.36,2.47,291300.0],["2023-02-08",2.45,2.48,2.41,2.43,236500.0],["2023-02-09",2.44,2.48,2.3,2.31,358300.0],["2023-02-10",2.3,2.35,2.27,2.28,260000.0],["2023-02-13",2.29,2.33,2.26,2.29,201500.0],["2023-02-14",2.28,2.35,2.27,2.3,190400.0],["2023-02-15",2.28,2.32,2.27,2.28,252100.0],["2023-02-16",2.27,2.33,2.22,2.28,382000.0],["2023-02-17",2.29,2.46,2.27,2.43,350300.0],["2023-02-21",2.43,2.43,2.21,2.22,347100.0],["2023-02-22",2.23,2.37,2.21,2.36,527200.0],["2023-02-23",2.39,2.47,2.34,2.45,521300.0],["2023-02-24",2.38,2.41,2.22,2.23,513900.0],["2023-02-27",2.25,2.27,2.15,2.17,386100.0],["2023-02-28",2.2,2.25,2.16,2.25,402300.0],["2023-03-01",2.26,2.3,2.2,2.2,191500.0],["2023-03-02",2.22,2.26,2.13,2.18,271900.0],["2023-03-03",2.2,2.85,2.19,2.68,1721400.0],["2023-03-06",2.81,2.9,2.54,2.6,1111300.0],["2023-03-07",2.57,2.65,2.53,2.58,410700.0],["2023-03-08",2.57,2.57,2.43,2.44,417500.0],["2023-03-09",2.45,2.49,2.22,2.26,708500.0],["2023-03-10",2.27,2.33,2.15,2.21,572000.0],["2023-03-13",2.2,2.4,2.2,2.31,462300.0],["2023-03-14",2.4,2.4,2.28,2.31,367800.0],["2023-03-15",2.28,2.31,2.23,2.29,379800.0],["2023-03-16",2.29,2.37,2.22,2.35,390900.0],["2023-03-17",2.33,2.36,2.25,2.25,554700.0],["2023-03-20",2.25,2.31,2.22,2.26,480100.0],["2023-03-21",2.32,2.32,2.22,2.29,360200.0],["2023-03-22",2.3,2.3,2.16,2.17,385300.0],["2023-03-23",2.18,2.29,2.16,2.26,647200.0],["2023-03-24",2.23,2.34,2.19,2.32,373000.0],["2023-03-27",2.35,2.38,2.29,2.31,289600.0],["2023-03-28",2.29,2.39,2.26,2.32,324100.0],["2023-03-29",2.33,2.42,2.31,2.37,270800.0],["2023-03-30",2.39,2.41,2.28,2.33,256300.0],["2023-03-31",2.36,2.5,2.33,2.43,613200.0],["2023-04-03",2.41,2.5,2.39,2.46,367100.0],["2023-04-04",2.48,2.48,2.3,2.34,307300.0],["2023-04-05",2.31,2.38,2.29,2.31,307500.0],["2023-04-06",2.31,2.4,2.31,2.37,224800.0],["2023-04-10",2.35,2.38,2.34,2.36,183500.0],["2023-04-11",2.38,2.56,2.37,2.42,472400.0],["2023-04-12",2.44,2.46,2.32,2.33,317100.0],["2023-04-13",2.34,2.48,2.34,2.46,313400.0],["2023-04-14",2.47,2.54,2.36,2.41,488300.0],["2023-04-17",2.46,2.92,2.45,2.69,1530600.0],["2023-04-18",2.75,2.78,2.56,2.6,660100.0],["2023-04-19",2.68,2.68,2.5,2.57,609700.0],["2023-04-20",2.57,2.57,2.42,2.45,389300.0],["2023-04-21",2.5,2.56,2.44,2.49,567500.0],["2023-04-24",2.53,2.61,2.35,2.37,818200.0],["2023-04-25",2.36,2.46,2.34,2.36,714800.0],["2023-04-26",2.39,2.45,2.33,2.41,381600.0],["2023-04-27",2.44,2.47,2.33,2.36,412800.0],["2023-04-28",2.38,2.47,2.35,2.39,497300.0],["2023-05-01",2.4,2.5,2.4,2.44,474800.0],["2023-05-02",2.51,2.51,2.36,2.38,521300.0],["2023-05-03",2.49,2.78,2.41,2.74,1926300.0],["2023-05-04",2.8,3.17,2.74,3.08,2328800.0],["2023-05-05",3.15,3.79,3.08,3.49,4563100.0],["2023-05-08",3.54,3.57,3.23,3.26,1692400.0],["2023-05-09",3.26,3.3,2.99,3.03,1364100.0],["2023-05-10",3.15,3.21,2.95,3.07,1056300.0],["2023-05-11",3.08,3.2,3.0,3.14,972100.0],["2023-05-12",3.17,3.25,2.84,2.87,1419700.0],["2023-05-15",2.92,3.04,2.88,2.98,794700.0],["2023-05-16",2.99,2.99,2.85,2.93,711400.0],["2023-05-17",2.96,2.98,2.87,2.93,1065200.0],["2023-05-18",2.9,2.95,2.8,2.89,1097500.0],["2023-05-19",2.96,3.04,2.9,3.01,1325100.0],["2023-05-22",3.13,3.31,3.05,3.21,2248300.0],["2023-05-23",3.23,3.3,3.05,3.06,1807700.0],["2023-05-24",3.05,3.08,2.98,3.02,1427000.0],["2023-05-25",3.08,3.08,2.86,2.9,1764100.0],["2023-05-26",3.06,3.24,2.94,3.18,6738500.0],["2023-05-30",3.4,3.5,2.67,2.9,11341500.0],["2023-05-31",2.91,3.43,2.9,3.3,5891800.0],["2023-06-01",2.67,2.73,2.55,2.71,14233600.0],["2023-06-02",2.79,2.81,2.66,2.75,3723100.0],["2023-06-05",2.76,2.78,2.46,2.54,5868300.0],["2023-06-06",2.6,2.73,2.52,2.66,5331800.0],["2023-06-07",2.71,2.96,2.67,2.93,5241800.0],["2023-06-08",2.98,3.12,2.83,3.03,3752700.0],["2023-06-09",3.02,3.03,2.79,2.83,2596500.0],["2023-06-12",2.86,2.87,2.64,2.65,3295600.0],["2023-06-13",2.68,2.73,2.57,2.65,3393100.0],["2023-06-14",2.68,2.7,2.47,2.5,3204000.0],["2023-06-15",2.51,2.58,2.45,2.57,2276600.0],["2023-06-16",2.66,2.66,2.4,2.42,4126700.0],["2023-06-20",2.41,2.41,2.31,2.36,3087400.0],["2023-06-21",2.43,2.43,2.17,2.3,3186000.0],["2023-06-22",2.31,2.39,2.25,2.32,2604900.0],["2023-06-23",2.43,2.51,2.34,2.37,4551200.0],["2023-06-26",2.4,2.4,2.13,2.17,4500100.0],["2023-06-27",2.21,2.22,2.08,2.15,2032000.0],["2023-06-28",2.15,2.26,2.13,2.25,1599900.0],["2023-06-29",2.24,2.25,2.13,2.17,3505900.0],["2023-06-30",2.23,2.36,2.2,2.29,2426300.0],["2023-07-03",2.28,2.38,2.27,2.32,1160200.0],["2023-07-05",2.31,2.32,2.22,2.26,1610700.0],["2023-07-06",2.21,2.27,2.18,2.22,1439700.0],["2023-07-07",2.2,2.27,2.2,2.22,947300.0],["2023-07-10",2.21,2.35,2.19,2.33,1323500.0],["2023-07-11",2.33,2.36,2.3,2.33,1211800.0],["2023-07-12",2.36,2.38,2.3,2.31,932500.0],["2023-07-13",2.31,2.34,2.26,2.3,794200.0],["2023-07-14",2.29,2.3,2.2,2.21,1254100.0],["2023-07-17",2.22,2.27,2.2,2.25,1676700.0],["2023-07-18",2.25,2.28,2.21,2.23,915700.0],["2023-07-19",2.22,2.26,2.17,2.18,1989500.0],["2023-07-20",2.17,2.18,2.08,2.1,1648800.0],["2023-07-21",2.11,2.13,2.05,2.08,1514700.0],["2023-07-24",2.08,2.08,1.97,2.0,2220700.0],["2023-07-25",2.0,2.01,1.96,1.97,1006400.0],["2023-07-26",1.97,1.98,1.92,1.94,1818000.0],["2023-07-27",1.98,1.98,1.89,1.91,1708900.0],["2023-07-28",1.93,2.0,1.89,1.98,1766000.0],["2023-07-31",1.99,2.03,1.96,2.01,965200.0],["2023-08-01",2.0,2.0,1.92,1.94,1085900.0],["2023-08-02",1.94,1.94,1.84,1.89,1581300.0],["2023-08-03",1.91,1.95,1.85,1.92,1326900.0],["2023-08-04",1.8,1.87,1.74,1.87,3467300.0],["2023-08-07",1.87,1.87,1.68,1.7,3264200.0],["2023-08-08",1.71,1.86,1.71,1.82,2202300.0],["2023-08-09",1.83,1.84,1.69,1.73,2090700.0],["2023-08-10",1.73,1.8,1.7,1.72,1630400.0],["2023-08-11",1.71,1.77,1.69,1.73,769200.0],["2023-08-14",1.73,1.73,1.67,1.7,794200.0],["2023-08-15",1.7,1.7,1.62,1.63,1290300.0],["2023-08-16",1.63,1.71,1.6,1.61,1270800.0],["2023-08-17",1.6,1.63,1.59,1.61,1093900.0],["2023-08-18",1.6,1.68,1.59,1.66,1690500.0],["2023-08-21",1.66,1.78,1.63,1.74,2362800.0],["2023-08-22",1.77,1.77,1.7,1.73,1012900.0],["2023-08-23",1.72,1.79,1.72,1.76,818500.0],["2023-08-24",1.76,1.76,1.72,1.74,583500.0],["2023-08-25",1.75,1.89,1.71,1.83,1960900.0],["2023-08-28",1.84,1.9,1.8,1.85,851100.0],["2023-08-29",1.83,1.93,1.83,1.9,725800.0],["2023-08-30",1.9,1.91,1.79,1.81,1844400.0],["2023-08-31",1.81,1.81,1.72,1.72,1085200.0],["2023-09-01",1.73,1.77,1.67,1.69,1310000.0],["2023-09-05",1.69,1.72,1.62,1.64,1747000.0],["2023-09-06",1.64,1.65,1.59,1.63,1244100.0],["2023-09-07",1.64,1.66,1.57,1.62,1190000.0],["2023-09-08",1.62,1.63,1.58,1.59,2094700.0],["2023-09-11",1.59,1.62,1.5,1.52,1856100.0],["2023-09-12",1.53,1.54,1.49,1.52,750100.0],["2023-09-13",1.52,1.52,1.4,1.41,1464100.0],["2023-09-14",1.38,1.41,1.27,1.34,3096800.0],["2023-09-15",1.37,1.53,1.37,1.4,3748600.0],["2023-09-18",1.38,1.41,1.21,1.23,2621300.0],["2023-09-19",1.23,1.23,1.2,1.22,1137100.0],["2023-09-20",1.19,1.22,1.14,1.16,1799600.0],["2023-09-21",1.16,1.16,1.12,1.13,1137800.0],["2023-09-22",1.11,1.13,1.07,1.07,1679800.0],["2023-09-25",1.07,1.11,1.04,1.06,1109600.0],["2023-09-26",1.05,1.2,1.05,1.17,1966400.0],["2023-09-27",1.2,1.26,1.17,1.21,1787900.0],["2023-09-28",1.2,1.21,1.06,1.1,2808300.0],["2023-09-29",1.1,1.11,1.07,1.09,1243200.0],["2023-10-02",1.09,1.1,1.0,1.02,1861000.0],["2023-10-03",1.0,1.04,0.96,1.04,2514300.0],["2023-10-04",1.03,1.04,0.96,1.03,3806600.0],["2023-10-05",1.04,1.07,1.0,1.05,2130800.0],["2023-10-06",1.03,1.09,0.98,1.08,2461200.0],["2023-10-09",1.07,1.07,0.99,1.0,2560700.0],["2023-10-10",1.11,1.22,1.09,1.12,9950100.0],["2023-10-11",1.13,1.13,1.05,1.07,2645800.0],["2023-10-12",1.06,1.07,1.0,1.04,2237900.0],["2023-10-13",1.14,1.22,1.05,1.19,6650000.0],["2023-10-16",1.29,1.43,1.22,1.36,6527600.0],["2023-10-17",1.37,1.38,1.2,1.25,5825900.0],["2023-10-18",1.25,1.25,1.17,1.2,2161000.0],["2023-10-19",1.16,1.17,1.1,1.16,2630800.0],["2023-10-20",1.16,1.17,1.11,1.13,2015100.0],["2023-10-23",1.09,1.13,1.08,1.09,2480400.0],["2023-10-24",1.11,1.21,1.11,1.19,2707700.0],["2023-10-25",1.17,1.18,1.12,1.14,1357800.0],["2023-10-26",1.14,1.16,1.11,1.15,1762100.0],["2023-10-27",1.16,1.17,1.09,1.11,1770000.0],["2023-10-30",1.12,1.21,1.1,1.2,1918000.0],["2023-10-31",1.19,1.26,1.15,1.24,1871500.0],["2023-11-01",1.26,1.34,1.21,1.34,2028400.0],["2023-11-02",1.35,1.4,1.26,1.4,2336000.0],["2023-11-03",1.38,1.5,1.38,1.48,3181900.0],["2023-11-06",1.5,1.51,1.27,1.29,2816600.0],["2023-11-07",1.27,1.28,1.23,1.25,1520200.0],["2023-11-08",1.12,1.24,1.1,1.14,4363400.0],["2023-11-09",1.13,1.15,1.03,1.03,2188600.0],["2023-11-10",1.01,1.03,0.92,1.01,5633800.0],["2023-11-13",1.02,1.07,0.94,1.07,3777100.0],["2023-11-14",1.08,1.16,1.08,1.12,2185700.0],["2023-11-15",1.13,1.25,1.11,1.14,2795200.0],["2023-11-16",1.11,1.11,1.04,1.06,2316800.0],["2023-11-17",1.09,1.12,1.06,1.12,1448300.0],["2023-11-20",1.15,1.2,1.13,1.18,2871100.0],["2023-11-21",1.15,1.16,1.08,1.08,1493100.0],["2023-11-22",1.1,1.15,1.1,1.1,993900.0],["2023-11-24",1.16,1.17,1.1,1.13,1226300.0],["2023-11-27",1.13,1.14,1.09,1.11,1255900.0],["2023-11-28",1.12,1.13,1.07,1.1,914400.0],["2023-11-29",1.12,1.16,1.1,1.11,1088400.0],["2023-11-30",1.13,1.16,1.06,1.06,3435200.0],["2023-12-01",1.07,1.16,1.04,1.15,2133600.0],["2023-12-04",1.15,1.21,1.12,1.2,2508700.0],["2023-12-05",1.19,1.22,1.14,1.14,1980200.0],["2023-12-06",1.15,1.26,1.13,1.24,2597600.0],["2023-12-07",1.29,1.33,1.2,1.25,1909700.0],["2023-12-08",1.25,1.3,1.24,1.25,1953100.0],["2023-12-11",1.25,1.27,1.16,1.25,2222400.0],["2023-12-12",1.22,1.23,1.16,1.18,1052700.0],["2023-12-13",1.19,1.3,1.17,1.28,2421400.0],["2023-12-14",1.3,1.36,1.25,1.3,2356800.0],["2023-12-15",1.3,1.33,1.24,1.27,2587900.0],["2023-12-18",1.26,1.29,1.2,1.21,1565900.0],["2023-12-19",1.22,1.3,1.22,1.27,1795400.0],["2023-12-20",1.25,1.35,1.22,1.22,2137300.0],["2023-12-21",1.26,1.31,1.22,1.27,1516000.0],["2023-12-22",1.29,1.37,1.28,1.31,1885300.0],["2023-12-26",1.36,1.43,1.32,1.41,2723800.0],["2023-12-27",1.43,1.49,1.38,1.46,2874800.0],["2023-12-28",1.49,1.64,1.45,1.53,3936000.0],["2023-12-29",1.57,1.62,1.51,1.53,2805300.0],["2024-01-02",1.49,1.67,1.44,1.59,3184800.0],["2024-01-03",1.62,1.62,1.49,1.51,3160600.0],["2024-01-04",1.54,1.64,1.51,1.6,3413200.0],["2024-01-05",1.64,1.67,1.46,1.48,4014700.0],["2024-01-08",1.5,1.55,1.33,1.53,5041300.0],["2024-01-09",1.52,1.53,1.46,1.48,1538000.0],["2024-01-10",1.48,1.5,1.43,1.45,1221000.0],["2024-01-11",1.46,1.47,1.38,1.41,1642200.0],["2024-01-12",1.41,1.45,1.33,1.37,1929200.0],["2024-01-16",1.37,1.38,1.31,1.32,2037500.0],["2024-01-17",1.28,1.37,1.27,1.37,2476100.0],["2024-01-18",1.38,1.38,1.28,1.3,1665600.0],["2024-01-19",1.33,1.33,1.24,1.3,2348700.0],["2024-01-22",1.29,1.4,1.29,1.38,2188400.0],["2024-01-23",1.45,1.6,1.43,1.6,4211400.0],["2024-01-24",1.67,1.77,1.6,1.73,9391000.0],["2024-01-25",1.79,1.93,1.69,1.78,8087400.0],["2024-01-26",1.84,1.96,1.76,1.82,6494600.0],["2024-01-29",1.91,1.97,1.8,1.92,3635000.0],["2024-01-30",1.89,1.93,1.74,1.76,3496900.0],["2024-01-31",1.8,1.97,1.76,1.87,5025700.0],["2024-02-01",1.95,2.02,1.85,1.98,4545400.0],["2024-02-02",2.05,2.15,1.99,2.13,4750400.0],["2024-02-05",2.13,2.2,2.02,2.05,4124200.0],["2024-02-06",2.05,2.23,2.01,2.21,3602900.0],["2024-02-07",2.24,2.31,2.11,2.15,4033200.0],["2024-02-08",2.16,2.33,2.14,2.3,2945800.0],["2024-02-09",2.35,2.44,2.32,2.39,3282500.0],["2024-02-12",2.45,2.97,2.39,2.92,9041700.0],["2024-02-13",2.79,2.99,2.67,2.93,5870900.0],["2024-02-14",3.06,3.46,3.04,3.32,9815600.0],["2024-02-15",3.4,3.72,3.09,3.58,12303300.0],["2024-02-16",3.48,3.73,3.12,3.18,6924300.0],["2024-02-20",3.1,3.26,2.54,2.65,9662600.0],["2024-02-21",2.63,2.73,2.45,2.51,4096300.0],["2024-02-22",2.6,2.71,2.33,2.37,5705200.0],["2024-02-23",2.36,2.54,2.29,2.54,6552500.0],["2024-02-26",2.55,2.65,2.38,2.44,4976200.0],["2024-02-27",2.45,2.8,2.45,2.62,6010300.0],["2024-02-28",2.63,2.79,2.45,2.61,5745100.0],["2024-02-29",2.62,2.69,2.42,2.49,4452500.0],["2024-03-01",2.43,2.55,2.35,2.48,3018200.0],["2024-03-04",2.5,2.56,2.19,2.21,3625300.0],["2024-03-05",2.2,2.32,2.15,2.25,1718700.0],["2024-03-06",2.27,2.28,2.13,2.19,2524200.0],["2024-03-07",2.19,2.22,2.09,2.15,2284200.0],["2024-03-08",2.13,2.25,2.12,2.17,1286200.0],["2024-03-11",2.32,2.82,2.29,2.81,29495900.0],["2024-03-12",2.82,2.83,2.5,2.52,8468500.0],["2024-03-13",2.48,2.64,2.39,2.48,5957000.0],["2024-03-14",2.46,2.52,2.39,2.43,3083800.0],["2024-03-15",2.45,2.62,2.44,2.6,7482800.0],["2024-03-18",2.57,2.59,2.5,2.52,2428800.0],["2024-03-19",2.48,2.58,2.41,2.44,2894500.0],["2024-03-20",2.43,2.52,2.37,2.49,1642500.0],["2024-03-21",2.47,2.59,2.39,2.41,2909500.0],["2024-03-22",2.43,2.45,2.26,2.26,3254600.0],["2024-03-25",2.26,2.36,2.12,2.12,4181700.0],["2024-03-26",2.1,2.17,1.96,1.98,4400400.0],["2024-03-27",2.0,2.29,1.99,2.19,5170800.0],["2024-03-28",2.18,2.47,2.13,2.4,7061200.0],["2024-04-01",2.45,2.45,2.28,2.28,1804600.0],["2024-04-02",2.27,2.28,2.18,2.21,2046300.0],["2024-04-03",2.22,2.24,2.03,2.04,4392500.0],["2024-04-04",2.08,2.19,2.03,2.06,2013700.0],["2024-04-05",2.04,2.1,2.01,2.06,1234500.0],["2024-04-08",2.07,2.11,2.03,2.09,1332700.0],["2024-04-09",2.11,2.17,2.04,2.07,2216800.0],["2024-04-10",2.04,2.04,1.97,2.02,2599300.0],["2024-04-11",2.03,2.09,1.98,2.03,1750100.0],["2024-04-12",2.01,2.04,1.93,1.97,1870300.0],["2024-04-15",1.95,1.96,1.84,1.87,3492500.0],["2024-04-16",1.83,1.84,1.69,1.7,4591800.0],["2024-04-17",1.72,1.78,1.61,1.62,5561500.0],["2024-04-18",1.67,1.73,1.62,1.63,3715000.0],["2024-04-19",1.63,1.69,1.6,1.65,2991200.0],["2024-04-22",1.68,1.86,1.67,1.71,4093400.0],["2024-04-23",1.71,1.78,1.59,1.61,3561200.0],["2024-04-24",1.62,1.63,1.56,1.6,1763300.0],["2024-04-25",1.59,1.59,1.52,1.54,1686200.0],["2024-04-26",1.55,1.61,1.53,1.58,1272000.0],["2024-04-29",1.61,1.7,1.55,1.56,2213700.0],["2024-04-30",1.57,1.59,1.48,1.54,3573300.0],["2024-05-01",1.59,1.77,1.51,1.65,7090100.0],["2024-05-02",1.73,1.75,1.65,1.7,4643900.0],["2024-05-03",1.66,2.02,1.65,1.74,5866600.0],["2024-05-06",1.76,1.83,1.71,1.83,2337900.0],["2024-05-07",1.84,1.84,1.75,1.77,1735700.0],["2024-05-08",1.78,1.82,1.75,1.77,1611000.0],["2024-05-09",1.79,1.91,1.76,1.89,1629700.0],["2024-05-10",1.88,1.9,1.75,1.79,2052500.0],["2024-05-13",1.82,1.97,1.81,1.87,2560500.0],["2024-05-14",1.88,1.98,1.88,1.92,1659400.0],["2024-05-15",1.97,2.04,1.9,1.94,1470600.0],["2024-05-16",1.94,1.95,1.84,1.84,1616100.0],["2024-05-17",1.85,1.85,1.76,1.77,1847400.0],["2024-05-20",1.8,1.84,1.76,1.77,2576200.0],["2024-05-21",1.77,1.77,1.61,1.67,4592100.0],["2024-05-22",1.68,1.74,1.64,1.67,1850500.0],["2024-05-23",1.68,1.68,1.59,1.61,2281200.0],["2024-05-24",1.63,1.64,1.59,1.62,2069600.0],["2024-05-28",1.6,1.7,1.59,1.69,2908600.0],["2024-05-29",1.67,1.69,1.63,1.64,1786200.0],["2024-05-30",1.67,1.71,1.65,1.7,1058400.0],["2024-05-31",1.71,1.75,1.69,1.7,1760800.0],["2024-06-03",1.72,1.83,1.7,1.75,2343300.0],["2024-06-04",1.74,1.79,1.72,1.76,1740400.0],["2024-06-05",1.79,1.94,1.72,1.94,3365000.0],["2024-06-06",1.92,1.93,1.74,1.75,3296800.0],["2024-06-07",1.71,1.75,1.7,1.75,1045300.0],["2024-06-10",1.73,1.9,1.72,1.9,3850300.0],["2024-06-11",1.89,1.96,1.83,1.93,2224400.0],["2024-06-12",1.94,2.01,1.9,1.91,2571800.0],["2024-06-13",1.9,1.93,1.81,1.83,1468300.0],["2024-06-14",1.83,1.88,1.78,1.82,1598400.0],["2024-06-17",1.91,2.03,1.71,1.72,4405200.0],["2024-06-18",1.72,1.8,1.69,1.75,2516700.0],["2024-06-20",1.75,1.8,1.72,1.75,2165800.0],["2024-06-21",1.78,1.9,1.73,1.85,6894100.0],["2024-06-24",1.85,1.85,1.75,1.81,1743700.0],["2024-06-25",1.82,1.83,1.69,1.7,1625800.0],["2024-06-26",1.69,1.72,1.64,1.68,2103600.0],["2024-06-27",1.69,1.76,1.64,1.74,1831400.0],["2024-06-28",1.76,1.76,1.64,1.68,4749800.0],["2024-07-01",1.68,1.77,1.66,1.68,1616700.0],["2024-07-02",1.69,1.71,1.6,1.6,1764900.0],["2024-07-03",1.62,1.66,1.59,1.66,1674100.0],["2024-07-05",1.66,1.67,1.61,1.67,1513400.0],["2024-07-08",1.67,1.71,1.58,1.6,2385800.0],["2024-07-09",1.61,1.61,1.56,1.6,1805700.0],["2024-07-10",1.59,1.64,1.59,1.63,1661300.0],["2024-07-11",1.68,1.86,1.65,1.86,4953600.0],["2024-07-12",1.86,2.04,1.85,1.98,4513800.0],["2024-07-15",1.99,2.12,1.97,2.12,2806400.0],["2024-07-16",2.13,2.32,2.13,2.23,4576500.0],["2024-07-17",2.25,2.26,2.09,2.13,4870500.0],["2024-07-18",2.14,2.21,2.07,2.09,2916300.0],["2024-07-19",2.11,2.11,1.95,1.99,3354600.0],["2024-07-22",2.0,2.13,1.94,2.11,3462400.0],["2024-07-23",2.08,2.23,2.05,2.22,2561600.0],["2024-07-24",2.2,2.33,2.12,2.17,4579000.0],["2024-07-25",2.17,2.45,2.15,2.33,5494200.0],["2024-07-26",2.43,2.44,2.32,2.39,3136800.0],["2024-07-29",2.41,2.42,2.27,2.3,2220600.0],["2024-07-30",2.3,2.35,2.2,2.23,2017800.0],["2024-07-31",2.25,2.39,2.22,2.25,4005300.0],["2024-08-01",2.25,2.25,1.96,2.02,3932800.0],["2024-08-02",1.7,1.81,1.65,1.7,5586000.0],["2024-08-05",1.51,1.62,1.51,1.52,4522100.0],["2024-08-06",1.61,1.67,1.53,1.64,3677200.0],["2024-08-07",1.71,1.73,1.51,1.56,3876600.0],["2024-08-08",1.58,1.68,1.56,1.68,2591800.0],["2024-08-09",1.7,1.7,1.58,1.6,1546700.0],["2024-08-12",1.6,1.63,1.56,1.59,1605600.0],["2024-08-13",1.6,1.73,1.59,1.73,2385200.0],["2024-08-14",1.76,1.79,1.62,1.64,1859700.0],["2024-08-15",1.7,1.72,1.62,1.64,2255900.0],["2024-08-16",1.65,1.72,1.61,1.66,2513900.0],["2024-08-19",1.68,1.71,1.64,1.69,3339100.0],["2024-08-20",1.67,1.73,1.65,1.68,3110600.0],["2024-08-21",1.69,1.94,1.68,1.91,6111100.0],["2024-08-22",1.93,1.99,1.81,1.83,3657500.0],["2024-08-23",1.8,1.89,1.77,1.83,2582200.0],["2024-08-26",1.84,1.85,1.71,1.77,2319100.0],["2024-08-27",1.75,1.82,1.67,1.72,2457800.0],["2024-08-28",1.7,1.73,1.66,1.72,1727200.0],["2024-08-29",1.74,1.87,1.74,1.8,1882600.0],["2024-08-30",1.84,1.84,1.71,1.73,3310400.0],["2024-09-03",1.72,1.75,1.61,1.61,2393300.0],["2024-09-04",1.62,1.67,1.59,1.63,1936600.0],["2024-09-05",1.64,1.65,1.58,1.62,1673500.0],["2024-09-06",1.62,1.66,1.56,1.61,3455900.0],["2024-09-09",1.63,1.68,1.6,1.67,1517300.0],["2024-09-10",1.66,1.69,1.61,1.67,1517900.0],["2024-09-11",1.68,1.7,1.62,1.69,1120500.0],["2024-09-12",1.7,1.72,1.65,1.67,1216900.0],["2024-09-13",1.7,1.73,1.65,1.7,1348800.0],["2024-09-16",1.67,1.7,1.61,1.63,1856000.0],["2024-09-17",1.65,1.65,1.6,1.62,1567500.0],["2024-09-18",1.66,1.72,1.6,1.64,2841100.0],["2024-09-19",1.7,1.76,1.65,1.69,2631000.0],["2024-09-20",1.69,1.71,1.61,1.66,4485300.0],["2024-09-23",1.65,1.65,1.58,1.58,2578200.0],["2024-09-24",1.59,1.6,1.53,1.57,2761500.0],["2024-09-25",1.58,1.59,1.5,1.51,3428500.0],["2024-09-26",1.55,1.55,1.49,1.54,2812000.0],["2024-09-27",1.56,1.64,1.55,1.6,2816600.0],["2024-09-30",1.58,1.63,1.54,1.57,2438900.0],["2024-10-01",1.58,1.59,1.51,1.58,2662000.0],["2024-10-02",1.55,1.66,1.55,1.61,3720900.0],["2024-10-03",1.6,1.63,1.57,1.61,1465100.0],["2024-10-04",1.63,1.71,1.62,1.69,2957300.0],["2024-10-07",1.66,1.71,1.65,1.68,1479500.0],["2024-10-08",1.65,1.71,1.64,1.68,1404300.0],["2024-10-09",1.68,1.69,1.61,1.63,1652900.0],["2024-10-10",1.61,1.7,1.6,1.69,1909500.0],["2024-10-11",1.69,1.74,1.67,1.74,2251300.0],["2024-10-14",1.74,1.84,1.73,1.79,2466400.0],["2024-10-15",1.77,1.8,1.73,1.79,1810900.0],["2024-10-16",1.8,1.97,1.79,1.91,3190000.0],["2024-10-17",1.93,2.12,1.91,2.01,4649000.0],["2024-10-18",2.02,2.17,2.02,2.08,4868000.0],["2024-10-21",2.07,2.08,1.94,1.95,3106600.0],["2024-10-22",1.97,1.99,1.86,1.94,2880400.0],["2024-10-23",1.96,2.03,1.83,1.86,3213600.0],["2024-10-24",1.88,1.92,1.83,1.84,2103000.0],["2024-10-25",1.86,1.88,1.78,1.8,3162700.0],["2024-10-28",1.82,1.95,1.81,1.86,3048600.0],["2024-10-29",1.86,2.08,1.84,2.03,4123900.0],["2024-10-30",2.01,2.08,1.92,1.95,6461500.0],["2024-10-31",1.95,1.95,1.95,1.95,0.0],["2024-11-01",1.2,1.38,1.16,1.22,21000000.0],["2024-11-04",1.22,1.23,1.2,1.21,3322400.0],["2024-11-05",1.2,1.2,1.01,1.19,6682600.0],["2024-11-06",1.18,1.23,1.15,1.21,2595900.0],["2024-11-07",1.22,1.35,1.18,1.3,4370600.0],["2024-11-08",1.3,1.32,1.2,1.27,2935600.0],["2024-11-11",1.26,1.31,1.23,1.27,2579100.0],["2024-11-12",1.26,1.26,1.18,1.19,3384700.0],["2024-11-13",1.18,1.19,1.05,1.09,3630400.0],["2024-11-14",1.08,1.08,1.05,1.06,2000800.0],["2024-11-15",1.08,1.08,0.97,0.98,5418300.0],["2024-11-18",0.99,1.0,0.91,0.91,2889000.0],["2024-11-19",0.91,0.91,0.86,0.88,3044500.0],["2024-11-20",0.88,0.9,0.79,0.81,3136800.0],["2024-11-21",0.8,0.83,0.76,0.77,3658100.0],["2024-11-22",0.75,0.89,0.73,0.86,9985900.0],["2024-11-25",0.87,0.93,0.8,0.81,5540600.0],["2024-11-26",0.82,0.86,0.78,0.82,2931800.0],["2024-11-27",0.81,0.85,0.79,0.8,2028300.0],["2024-11-29",0.8,0.82,0.78,0.8,1021500.0],["2024-12-02",0.81,0.82,0.77,0.8,2110000.0],["2024-12-03",0.79,0.8,0.7,0.71,3923800.0],["2024-12-04",0.71,0.72,0.68,0.69,4051800.0],["2024-12-05",0.7,0.7,0.62,0.65,4092300.0],["2024-12-06",0.66,0.74,0.65,0.71,3355700.0],["2024-12-09",0.72,0.8,0.71,0.74,2262600.0],["2024-12-10",0.75,0.76,0.73,0.73,1919800.0],["2024-12-11",0.74,1.02,0.73,0.89,15731600.0],["2024-12-12",0.94,0.98,0.78,0.82,8416600.0],["2024-12-13",0.83,0.83,0.75,0.81,9371500.0],["2024-12-16",0.81,0.85,0.75,0.77,6844100.0],["2024-12-17",0.78,0.79,0.72,0.73,5877200.0],["2024-12-18",0.73,0.77,0.67,0.68,5072600.0],["2024-12-19",0.68,0.73,0.66,0.72,5144200.0],["2024-12-20",0.73,0.76,0.7,0.71,7366500.0],["2024-12-23",0.67,0.84,0.64,0.83,10340700.0],["2024-12-24",0.81,0.83,0.74,0.76,2091000.0],["2024-12-26",0.76,0.8,0.7,0.78,3772300.0],["2024-12-27",0.78,0.82,0.74,0.77,2684900.0],["2024-12-30",0.76,0.77,0.7,0.72,3156500.0],["2024-12-31",0.71,0.75,0.7,0.74,2167000.0],["2025-01-02",0.72,0.8,0.72,0.78,3188500.0],["2025-01-03",0.78,0.8,0.75,0.79,3091100.0],["2025-01-06",0.81,0.92,0.8,0.91,5366900.0],["2025-01-07",0.92,0.95,0.83,0.93,4304200.0],["2025-01-08",0.89,0.91,0.79,0.86,3821800.0],["2025-01-10",0.84,0.86,0.75,0.77,6637200.0],["2025-01-13",0.76,0.77,0.67,0.71,10409200.0],["2025-01-14",0.71,0.72,0.67,0.69,8440200.0],["2025-01-15",0.7,0.75,0.67,0.73,5850500.0],["2025-01-16",0.7,0.73,0.68,0.71,4412700.0],["2025-01-17",0.72,0.72,0.69,0.69,2389700.0],["2025-01-21",0.7,0.81,0.68,0.79,6207700.0],["2025-01-22",0.8,0.93,0.78,0.84,10163700.0],["2025-01-23",0.83,0.98,0.81,0.89,5109700.0],["2025-01-24",0.97,1.09,0.91,0.99,6737000.0],["2025-01-27",0.99,1.07,0.92,0.96,5428900.0],["2025-01-28",0.97,1.03,0.9,0.93,4642700.0],["2025-01-29",0.94,1.08,0.82,0.83,11556300.0],["2025-01-30",0.83,0.88,0.79,0.82,4352000.0],["2025-01-31",0.81,0.86,0.76,0.76,4050100.0],["2025-02-03",0.8,0.8,0.71,0.73,2766700.0],["2025-02-04",0.72,0.8,0.72,0.76,3299600.0],["2025-02-05",0.75,0.79,0.74,0.75,3192400.0],["2025-02-06",0.75,0.79,0.74,0.74,3002500.0],["2025-02-07",0.73,0.75,0.71,0.71,2510600.0],["2025-02-10",0.72,0.76,0.71,0.75,3593000.0],["2025-02-11",0.75,0.75,0.68,0.7,4528500.0],["2025-02-12",0.7,0.72,0.66,0.7,2111100.0],["2025-02-13",0.71,0.75,0.7,0.74,1933700.0],["2025-02-14",0.75,0.83,0.75,0.78,2598500.0],["2025-02-18",0.87,0.97,0.75,0.76,8937100.0],["2025-02-19",0.77,0.79,0.74,0.74,2975700.0],["2025-02-20",0.74,0.76,0.72,0.73,2684600.0],["2025-02-21",0.74,0.75,0.7,0.71,3196300.0],["2025-02-24",0.72,0.72,0.69,0.7,2973500.0],["2025-02-25",0.69,0.71,0.63,0.66,5803400.0],["2025-02-26",0.67,0.75,0.67,0.71,2819200.0],["2025-02-27",0.71,0.73,0.67,0.67,1792800.0],["2025-02-28",0.67,0.72,0.65,0.7,6069100.0],["2025-03-03",0.37,0.45,0.28,0.29,61639200.0],["2025-03-04",0.31,0.34,0.3,0.32,23782500.0],["2025-03-05",0.32,0.35,0.31,0.34,7636600.0],["2025-03-06",0.33,0.39,0.33,0.37,13170600.0],["2025-03-07",0.39,0.41,0.32,0.39,13548800.0],["2025-03-10",0.36,0.37,0.34,0.35,9741200.0],["2025-03-11",0.35,0.36,0.33,0.36,5914600.0],["2025-03-12",0.36,0.38,0.35,0.38,8797700.0],["2025-03-13",0.37,0.38,0.33,0.36,5230200.0],["2025-03-14",0.36,0.37,0.36,0.37,4984400.0],["2025-03-17",0.37,0.39,0.36,0.38,5214700.0],["2025-03-18",0.38,0.39,0.35,0.36,3800700.0],["2025-03-19",0.36,0.37,0.34,0.36,5858100.0],["2025-03-20",0.35,0.35,0.34,0.34,3315500.0],["2025-03-21",0.34,0.37,0.34,0.36,4219700.0],["2025-03-24",0.36,0.37,0.36,0.37,2663500.0],["2025-03-25",0.36,0.37,0.35,0.36,2647200.0],["2025-03-26",0.34,0.34,0.32,0.33,5223200.0],["2025-03-27",0.33,0.35,0.33,0.35,3768700.0],["2025-03-28",0.65,0.7,0.51,0.57,405858700.0],["2025-03-31",0.57,0.71,0.45,0.46,80248700.0],["2025-04-01",0.46,0.54,0.44,0.46,27484800.0],["2025-04-02",0.44,0.52,0.43,0.5,16949500.0],["2025-04-03",0.48,0.51,0.44,0.44,9706000.0],["2025-04-04",0.41,0.46,0.41,0.42,10961200.0],["2025-04-07",0.4,0.54,0.36,0.52,18005400.0],["2025-04-08",0.55,0.59,0.49,0.5,14710600.0],["2025-04-09",0.5,0.55,0.45,0.49,9920500.0],["2025-04-10",0.49,0.54,0.49,0.5,5998900.0],["2025-04-11",0.5,0.52,0.47,0.51,4638300.0],["2025-04-14",0.53,0.6,0.52,0.53,7799100.0],["2025-04-15",0.52,0.55,0.5,0.51,4995100.0],["2025-04-16",0.52,0.54,0.48,0.5,4955900.0],["2025-04-17",0.5,0.53,0.5,0.51,2671200.0],["2025-04-21",0.51,0.6,0.49,0.57,10065500.0],["2025-04-22",0.58,0.64,0.58,0.64,13000200.0],["2025-04-23",0.64,0.69,0.63,0.67,7695400.0],["2025-04-24",0.67,0.76,0.67,0.7,7288800.0],["2025-04-25",0.72,0.8,0.69,0.71,8266700.0],["2025-04-28",0.74,0.78,0.67,0.69,7397900.0],["2025-04-29",0.7,0.7,0.66,0.67,3447700.0],["2025-04-30",0.67,0.74,0.65,0.73,5704600.0],["2025-05-01",0.74,0.76,0.7,0.72,4096000.0],["2025-05-02",0.72,0.74,0.68,0.68,3530500.0],["2025-05-05",0.69,0.73,0.67,0.72,5863700.0],["2025-05-06",0.72,0.72,0.65,0.66,4763300.0],["2025-05-07",0.65,0.69,0.63,0.69,2450500.0],["2025-05-08",0.69,0.71,0.66,0.69,2586600.0],["2025-05-09",0.7,0.7,0.67,0.7,3242300.0],["2025-05-12",0.7,0.72,0.65,0.67,4817300.0],["2025-05-13",0.69,0.69,0.63,0.63,5094300.0],["2025-05-14",0.58,0.58,0.53,0.53,6132000.0],["2025-05-15",0.53,0.57,0.51,0.53,4128700.0],["2025-05-16",0.53,0.55,0.52,0.54,3968300.0],["2025-05-19",0.54,0.57,0.54,0.56,3751300.0],["2025-05-20",0.55,0.57,0.52,0.57,4752300.0],["2025-05-21",0.56,0.62,0.54,0.61,5556700.0],["2025-05-22",0.6,0.66,0.59,0.66,3912200.0],["2025-05-23",0.63,0.66,0.62,0.66,3195600.0],["2025-05-27",0.66,0.69,0.66,0.69,3958000.0],["2025-05-28",0.69,0.72,0.68,0.7,3687800.0],["2025-05-29",0.7,0.71,0.66,0.66,2648000.0],["2025-05-30",0.66,0.68,0.62,0.63,3057200.0],["2025-06-02",0.63,0.65,0.62,0.62,2286400.0],["2025-06-03",0.62,0.65,0.62,0.63,2044600.0],["2025-06-04",0.63,0.7,0.63,0.66,3773700.0],["2025-06-05",0.66,0.77,0.66,0.72,7848100.0],["2025-06-06",0.72,0.79,0.72,0.77,6258200.0],["2025-06-09",0.77,0.79,0.71,0.75,3895000.0],["2025-06-10",0.73,0.74,0.69,0.7,3993400.0],["2025-06-11",0.7,0.73,0.69,0.7,2944700.0],["2025-06-12",0.7,0.72,0.68,0.7,2292700.0],["2025-06-13",0.68,0.71,0.67,0.67,2845500.0],["2025-06-16",0.68,0.69,0.64,0.67,3785600.0],["2025-06-17",0.67,0.75,0.65,0.72,4641000.0],["2025-06-18",0.71,0.77,0.7,0.75,3612600.0],["2025-06-20",0.75,0.76,0.71,0.75,4337000.0],["2025-06-23",0.72,0.75,0.72,0.73,2497300.0],["2025-06-24",0.75,0.78,0.73,0.77,3238300.0],["2025-06-25",0.77,0.92,0.77,0.9,11388400.0],["2025-06-26",0.9,0.97,0.87,0.93,5104600.0],["2025-06-27",0.93,0.95,0.82,0.82,18545700.0],["2025-06-30",0.85,0.96,0.8,0.95,8948900.0],["2025-07-01",0.92,0.95,0.86,0.88,3531900.0],["2025-07-02",0.88,0.93,0.88,0.92,2814300.0],["2025-07-03",0.92,0.93,0.87,0.9,1645700.0],["2025-07-07",0.91,0.91,0.84,0.87,3721300.0],["2025-07-08",0.86,0.92,0.86,0.92,2655500.0],["2025-07-09",0.91,1.08,0.91,1.07,7814000.0],["2025-07-10",1.07,1.19,1.07,1.13,5308700.0],["2025-07-11",1.13,1.13,1.05,1.08,3260100.0],["2025-07-14",1.07,1.19,1.05,1.18,3054100.0],["2025-07-15",1.19,1.23,1.15,1.15,3296100.0],["2025-07-16",1.15,1.33,1.14,1.29,4959000.0],["2025-07-17",1.3,1.43,1.29,1.35,4762300.0],["2025-07-18",1.36,1.42,1.21,1.23,5111100.0],["2025-07-21",1.3,1.3,1.22,1.23,3970600.0],["2025-07-22",1.23,1.24,1.16,1.2,3927900.0],["2025-07-23",1.21,1.26,1.21,1.21,2592100.0],["2025-07-24",1.21,1.24,1.12,1.13,2857100.0],["2025-07-25",1.12,1.16,1.08,1.1,2368600.0],["2025-07-28",1.12,1.13,1.02,1.09,3211700.0],["2025-07-29",1.08,1.08,1.03,1.07,1980200.0],["2025-07-30",1.05,1.1,1.0,1.02,1728100.0],["2025-07-31",1.02,1.11,1.01,1.07,1993200.0],["2025-08-01",1.07,1.1,1.04,1.07,1139400.0],["2025-08-04",1.11,1.17,1.07,1.12,2307100.0],["2025-08-05",1.14,1.14,1.03,1.05,3343600.0],["2025-08-06",1.12,1.24,1.08,1.15,6146600.0],["2025-08-07",1.18,1.27,1.1,1.12,3481000.0],["2025-08-08",1.11,1.15,1.04,1.08,2834100.0],["2025-08-11",1.09,1.1,1.03,1.04,2039100.0],["2025-08-12",1.04,1.06,1.02,1.06,1861300.0],["2025-08-13",1.06,1.12,1.05,1.11,2342400.0],["2025-08-14",1.11,1.2,1.1,1.18,3361100.0],["2025-08-15",1.2,1.24,1.16,1.24,3439900.0],["2025-08-18",1.23,1.24,1.16,1.21,1881300.0],["2025-08-19",1.21,1.21,1.14,1.16,1789600.0],["2025-08-20",1.12,1.16,1.12,1.13,1404700.0],["2025-08-21",1.15,1.17,1.13,1.17,1547000.0],["2025-08-22",1.15,1.23,1.15,1.19,1414700.0],["2025-08-25",1.19,1.2,1.13,1.13,1255800.0],["2025-08-26",1.14,1.16,1.12,1.14,917800.0],["2025-08-27",1.15,1.15,1.12,1.13,1410100.0],["2025-08-28",1.13,1.15,1.1,1.15,1762600.0],["2025-08-29",1.13,1.15,1.09,1.1,1492900.0],["2025-09-02",1.12,1.2,1.09,1.12,3336900.0],["2025-09-03",1.13,1.13,1.08,1.08,1186400.0],["2025-09-04",1.08,1.09,1.03,1.07,1522800.0],["2025-09-05",1.06,1.11,1.05,1.09,1784000.0],["2025-09-08",1.09,1.1,1.05,1.08,1082700.0],["2025-09-09",1.07,1.15,1.06,1.13,2263300.0],["2025-09-10",1.13,1.13,1.08,1.08,1606000.0],["2025-09-11",1.08,1.13,1.08,1.11,1908700.0],["2025-09-12",1.1,1.15,1.1,1.15,1688000.0],["2025-09-15",1.17,1.19,1.11,1.12,1715500.0],["2025-09-16",1.14,1.14,1.09,1.1,1457300.0],["2025-09-17",1.08,1.11,1.06,1.09,2093100.0],["2025-09-18",1.11,1.25,1.11,1.22,5633200.0],["2025-09-19",1.25,1.26,1.16,1.19,3249500.0],["2025-09-22",1.21,1.21,1.16,1.16,1765200.0],["2025-09-23",1.18,1.25,1.17,1.21,2073000.0],["2025-09-24",1.22,1.34,1.22,1.33,3541200.0],["2025-09-25",1.31,1.37,1.27,1.34,3736100.0],["2025-09-26",1.35,1.42,1.29,1.4,3554400.0],["2025-09-29",1.39,1.41,1.37,1.39,2020500.0],["2025-09-30",1.37,1.39,1.28,1.35,2603900.0],["2025-10-01",1.35,1.45,1.34,1.41,2795000.0],["2025-10-02",1.42,1.45,1.36,1.38,2038800.0],["2025-10-03",1.4,1.46,1.38,1.41,2268500.0],["2025-10-06",1.45,1.55,1.43,1.55,3598100.0],["2025-10-07",1.59,1.61,1.48,1.52,4060300.0],["2025-10-08",1.52,1.54,1.41,1.43,3069800.0],["2025-10-09",1.45,1.65,1.45,1.64,5667800.0],["2025-10-10",1.66,1.66,1.45,1.49,4923700.0],["2025-10-13",1.51,1.51,1.4,1.44,2877200.0],["2025-10-14",1.44,1.49,1.42,1.46,1836900.0],["2025-10-15",1.49,1.53,1.47,1.53,2239700.0],["2025-10-16",1.54,1.58,1.45,1.47,3009000.0],["2025-10-17",1.44,1.46,1.39,1.42,1695300.0],["2025-10-20",1.44,1.53,1.43,1.52,1880000.0],["2025-10-21",1.52,1.53,1.44,1.44,1563600.0],["2025-10-22",1.44,1.45,1.36,1.39,2201900.0],["2025-10-23",1.4,1.44,1.4,1.4,789600.0],["2025-10-24",1.42,1.46,1.4,1.42,1010000.0],["2025-10-27",1.45,1.48,1.39,1.39,2099400.0],["2025-10-28",1.39,1.41,1.36,1.37,1459600.0],["2025-10-29",1.37,1.37,1.31,1.33,2224900.0],["2025-10-30",1.34,1.37,1.3,1.34,1200300.0],["2025-10-31",1.35,1.4,1.34,1.38,1111300.0],["2025-11-03",1.38,1.39,1.35,1.36,1911400.0],["2025-11-04",1.33,1.39,1.32,1.33,1277800.0],["2025-11-05",1.33,1.4,1.31,1.38,2727200.0],["2025-11-06",1.4,1.53,1.39,1.43,2938100.0],["2025-11-07",1.39,1.42,1.18,1.25,4949900.0],["2025-11-10",1.25,1.45,1.25,1.42,3915800.0],["2025-11-11",1.39,1.59,1.36,1.56,3637100.0],["2025-11-12",1.56,1.64,1.47,1.54,4316700.0],["2025-11-13",1.51,1.53,1.43,1.44,1533300.0],["2025-11-14",1.38,1.51,1.36,1.49,2235000.0],["2025-11-17",1.47,1.47,1.42,1.46,1705600.0],["2025-11-18",1.45,1.48,1.43,1.47,1339500.0],["2025-11-19",1.48,1.52,1.42,1.45,1604900.0],["2025-11-20",1.44,1.51,1.32,1.32,2760800.0],["2025-11-21",1.32,1.35,1.28,1.34,1860200.0],["2025-11-24",1.35,1.42,1.34,1.42,999300.0],["2025-11-25",1.44,1.44,1.37,1.41,1168200.0],["2025-11-26",1.41,1.44,1.39,1.43,772400.0],["2025-11-28",1.43,1.47,1.4,1.43,726100.0],["2025-12-01",1.38,1.4,1.35,1.36,1299300.0],["2025-12-02",1.37,1.4,1.34,1.34,772300.0],["2025-12-03",1.34,1.41,1.34,1.4,1531600.0],["2025-12-04",1.41,1.43,1.38,1.42,1440100.0],["2025-12-05",1.42,1.45,1.38,1.4,1554200.0],["2025-12-08",1.42,1.48,1.35,1.39,2080500.0],["2025-12-09",1.39,1.4,1.29,1.31,2018200.0],["2025-12-10",1.33,1.36,1.3,1.32,1248800.0],["2025-12-11",1.31,1.36,1.3,1.32,1062900.0],["2025-12-12",1.32,1.35,1.3,1.3,1080300.0],["2025-12-15",1.31,1.33,1.23,1.23,1298100.0],["2025-12-16",1.22,1.25,1.17,1.2,1695300.0],["2025-12-17",1.18,1.22,1.14,1.15,2171700.0],["2025-12-18",1.15,1.25,1.14,1.18,1921700.0],["2025-12-19",1.17,1.2,1.12,1.17,3454900.0],["2025-12-22",1.17,1.32,1.16,1.22,2894100.0],["2025-12-23",1.23,1.24,1.17,1.21,1776300.0],["2025-12-24",1.21,1.24,1.2,1.23,748000.0],["2025-12-26",1.23,1.24,1.19,1.23,896700.0],["2025-12-29",1.2,1.22,1.15,1.17,1547100.0],["2025-12-30",1.16,1.18,1.13,1.15,2345900.0],["2025-12-31",1.14,1.16,1.12,1.15,1791200.0],["2026-01-02",1.16,1.16,1.11,1.14,902400.0],["2026-01-05",1.15,1.17,1.12,1.14,1295600.0],["2026-01-06",1.16,1.17,1.12,1.14,1173400.0],["2026-01-07",1.14,1.23,1.14,1.17,2063200.0],["2026-01-08",1.15,1.21,1.14,1.18,1202000.0],["2026-01-09",1.18,1.2,1.17,1.17,1202600.0],["2026-01-12",1.15,1.18,1.11,1.18,1737500.0],["2026-01-13",1.19,1.23,1.18,1.2,1529900.0],["2026-01-14",1.21,1.27,1.21,1.24,1592600.0],["2026-01-15",1.24,1.29,1.23,1.28,1409700.0],["2026-01-16",1.28,1.41,1.26,1.37,2909400.0],["2026-01-20",1.33,1.33,1.25,1.31,1651500.0],["2026-01-21",1.34,1.65,1.33,1.56,10503300.0],["2026-01-22",1.55,1.83,1.52,1.76,8330200.0],["2026-01-23",1.78,1.79,1.65,1.7,3460600.0],["2026-01-26",1.71,1.71,1.57,1.57,2570600.0],["2026-01-27",1.57,1.71,1.55,1.71,2484400.0],["2026-01-28",1.71,1.71,1.5,1.5,2459300.0],["2026-01-29",1.53,1.55,1.42,1.44,1641200.0],["2026-01-30",1.29,1.33,1.1,1.16,17102700.0],["2026-02-02",1.15,1.29,1.13,1.25,3919100.0],["2026-02-03",1.25,1.29,1.19,1.28,2889000.0],["2026-02-04",1.29,1.32,1.18,1.27,3758400.0],["2026-02-05",1.33,1.4,1.17,1.18,6926300.0],["2026-02-06",1.2,1.27,1.2,1.23,2085600.0],["2026-02-09",1.23,1.24,1.17,1.2,1736000.0],["2026-02-10",1.23,1.33,1.23,1.31,2691000.0],["2026-02-11",1.3,1.39,1.28,1.37,2144100.0],["2026-02-12",1.36,1.37,1.29,1.31,1665600.0],["2026-02-13",1.31,1.35,1.28,1.31,1106500.0],["2026-02-17",1.32,1.34,1.29,1.32,995300.0],["2026-02-18",1.31,1.37,1.3,1.32,1708000.0],["2026-02-19",1.42,1.52,1.4,1.52,3378800.0],["2026-02-20",1.5,1.51,1.44,1.47,2257200.0],["2026-02-23",1.52,1.57,1.47,1.51,2404500.0],["2026-02-24",1.51,1.62,1.48,1.48,2535500.0],["2026-02-25",1.53,1.56,1.47,1.5,2084900.0],["2026-02-26",1.48,1.53,1.42,1.5,1916200.0],["2026-02-27",1.5,1.5,1.44,1.47,1258400.0],["2026-03-02",1.42,1.58,1.42,1.56,2741000.0],["2026-03-03",1.51,1.64,1.49,1.61,3908200.0],["2026-03-04",1.63,1.66,1.57,1.63,2510100.0],["2026-03-05",1.54,1.76,1.45,1.64,4156700.0],["2026-03-06",1.64,1.76,1.58,1.71,4901100.0],["2026-03-09",1.69,1.79,1.66,1.68,3642100.0],["2026-03-10",1.72,1.78,1.61,1.66,3522100.0],["2026-03-11",1.66,1.72,1.61,1.72,2421400.0],["2026-03-12",1.7,1.72,1.66,1.72,1928600.0],["2026-03-13",1.7,1.79,1.66,1.69,2245500.0],["2026-03-16",1.71,1.74,1.61,1.61,2045200.0],["2026-03-17",1.6,1.67,1.58,1.62,1309000.0],["2026-03-18",1.61,1.64,1.55,1.56,1395000.0],["2026-03-19",1.55,1.64,1.54,1.62,1456900.0],["2026-03-20",1.62,1.62,1.52,1.56,6680600.0],["2026-03-23",1.56,1.66,1.56,1.64,1853400.0],["2026-03-24",1.63,1.77,1.63,1.72,2701300.0],["2026-03-25",1.72,1.77,1.65,1.68,2731100.0],["2026-03-26",1.66,1.7,1.58,1.63,3670500.0],["2026-03-27",1.62,1.65,1.6,1.65,1714700.0],["2026-03-30",1.65,1.66,1.49,1.51,3358400.0],["2026-03-31",1.52,1.59,1.52,1.56,1754900.0],["2026-04-01",1.59,1.71,1.55,1.64,2903900.0],["2026-04-02",1.61,1.63,1.58,1.59,2316400.0],["2026-04-06",1.59,1.64,1.58,1.59,1587000.0],["2026-04-07",1.59,1.65,1.55,1.6,1888300.0],["2026-04-08",1.65,1.7,1.62,1.67,2303000.0],["2026-04-09",1.65,1.84,1.65,1.76,3948300.0],["2026-04-10",1.77,1.8,1.7,1.72,1368100.0],["2026-04-13",1.7,1.74,1.69,1.71,838400.0],["2026-04-14",1.7,1.79,1.7,1.75,1257500.0],["2026-04-15",1.75,1.86,1.74,1.86,2135700.0],["2026-04-16",1.86,1.89,1.81,1.84,1969300.0],["2026-04-17",1.86,1.95,1.86,1.87,3142100.0],["2026-04-20",1.87,1.88,1.8,1.84,1650000.0],["2026-04-21",1.85,1.89,1.79,1.83,1402000.0],["2026-04-22",1.85,1.91,1.8,1.82,1401900.0],["2026-04-23",1.83,1.86,1.67,1.68,2208200.0],["2026-04-24",1.67,1.7,1.62,1.68,1932000.0],["2026-04-27",1.68,1.76,1.67,1.69,1920500.0],["2026-04-28",1.69,1.72,1.66,1.66,990000.0],["2026-04-29",1.66,1.66,1.55,1.55,1607800.0],["2026-04-30",1.58,1.63,1.57,1.61,1160400.0],["2026-05-01",1.59,1.66,1.58,1.63,1398200.0],["2026-05-04",1.63,1.67,1.59,1.6,1095600.0],["2026-05-05",1.6,1.65,1.57,1.65,1588400.0],["2026-05-06",1.66,1.66,1.6,1.6,2210400.0],["2026-05-07",1.65,1.69,1.52,1.68,5024700.0],["2026-05-08",1.69,2.0,1.64,2.0,7018700.0],["2026-05-11",2.01,2.47,2.0,2.31,13977900.0],["2026-05-12",2.31,2.53,2.25,2.41,6253600.0],["2026-05-13",2.41,2.51,2.34,2.44,3314800.0],["2026-05-14",2.44,2.44,2.29,2.33,2521300.0],["2026-05-15",2.29,2.32,2.22,2.23,2117500.0],["2026-05-18",2.22,2.26,2.08,2.14,2226600.0],["2026-05-19",2.11,2.15,2.04,2.13,1646500.0],["2026-05-20",2.13,2.26,2.13,2.21,1699800.0],["2026-05-21",2.11,2.26,2.11,2.23,1688500.0],["2026-05-22",2.23,2.29,2.16,2.16,1625100.0],["2026-05-26",2.21,2.22,2.04,2.06,3074500.0],["2026-05-27",2.05,2.21,2.04,2.17,1931000.0],["2026-05-28",2.17,2.27,2.17,2.21,1866700.0],["2026-05-29",2.2,2.23,2.14,2.18,1617900.0],["2026-06-01",2.17,2.19,2.07,2.07,1830100.0],["2026-06-02",2.09,2.09,1.88,1.89,3157400.0],["2026-06-03",1.84,1.93,1.8,1.85,2661200.0],["2026-06-04",1.84,1.99,1.84,1.9,1756800.0],["2026-06-05",1.9,1.94,1.87,1.91,1761600.0],["2026-06-08",1.93,1.99,1.87,1.88,1489300.0],["2026-06-09",1.88,1.93,1.84,1.88,1262200.0],["2026-06-10",1.85,1.91,1.85,1.88,1283100.0],["2026-06-11",1.88,1.95,1.84,1.89,2041400.0],["2026-06-12",1.89,2.03,1.88,1.92,2994300.0],["2026-06-15",1.95,1.98,1.92,1.96,2081600.0],["2026-06-16",1.95,2.03,1.92,1.95,1853900.0],["2026-06-17",1.95,2.09,1.95,2.04,2622400.0],["2026-06-18",2.04,2.1,1.98,2.01,3927200.0],["2026-06-22",1.99,2.15,1.99,2.15,3035700.0],["2026-06-23",2.1,2.24,2.06,2.16,2774100.0],["2026-06-24",2.18,2.27,2.18,2.22,2823400.0],["2026-06-25",2.23,2.38,2.23,2.29,3395000.0],["2026-06-26",2.28,2.55,2.28,2.55,39463900.0],["2026-06-29",2.55,2.67,2.49,2.64,4632100.0],["2026-06-30",2.68,2.68,2.37,2.4,5191600.0],["2026-07-01",2.37,2.44,2.33,2.34,2408700.0],["2026-07-02",2.35,2.44,2.27,2.32,2629700.0],["2026-07-06",2.3,2.42,2.3,2.32,2219283.720619],["2026-07-07",2.32,2.435,2.26,2.37,4745118.519941],["2026-07-08",2.34,2.35,2.22,2.27,4049959.801942],["2026-07-09",2.278,2.28,2.21,2.25,1465319.312154],["2026-07-10",2.25,2.25,2.14,2.22,2299214.997617],["2026-07-13",2.2,2.219,2.14,2.17,1704652.572789],["2026-07-14",2.2,2.22,2.1,2.12,1514861.524319],["2026-07-15",2.11,2.21,2.04,2.2,4408666.229264],["2026-07-16",2.2,2.255,2.17,2.24,2736852.305679],["2026-07-17",2.22,2.4,2.19,2.39,2429132.14319],["2026-07-20",2.405,2.42,2.26,2.33,3095657.169445],["2026-07-21",2.33,2.4,2.26,2.38,2346032.571956],["2026-07-22",2.36,2.37,2.19,2.25,3599266.753543],["2026-07-23",2.21,2.345,2.1903,2.3,2707000.413892],["2026-07-24",2.3,2.345,2.24,2.29,1681123.14916],["2026-07-27",2.3,2.375,2.16,2.23,2957356.27038],["2026-07-28",2.24,2.345,2.165,2.34,2680219.733554],["2026-07-29",2.38,2.415,2.29,2.32,2476136.216084],["2026-07-30",2.32,2.4,2.285,2.34,2463097.128024],["2026-07-31",2.32,2.35,2.245,2.31,2767388.734872],["2026-08-03",2.29,2.34,2.22,2.33,2052350.107045],["2026-08-04",2.33,2.52,2.32,2.49,3908119.251384],["2026-08-05",2.515,2.515,2.4,2.45,3964752.788011],["2026-08-06",1.96,2.44,1.96,2.36,4886671.875156],["2026-08-07",2.435,2.475,2.29,2.47,3085740.517016],["2026-08-10",2.45,2.49,2.4,2.42,928642.351073],["2026-08-11",2.42,2.45,2.31,2.43,3031680.894786],["2026-08-12",2.41,2.455,2.35,2.35,2545471.380632],["2026-08-13",2.37,2.39,2.32,2.34,2313594.889699],["2026-08-14",2.32,2.335,2.265,2.32,1762684.042182]]}