{"t":"MNKD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-07-28",77.5,79.95,69.95,70.4,894160.0],["2004-07-29",70.5,71.0,70.0,70.05,120640.0],["2004-07-30",70.4,70.75,69.9,70.75,47680.0],["2004-08-02",70.75,72.0,70.0,70.05,41580.0],["2004-08-03",70.5,70.55,70.0,70.2,64560.0],["2004-08-04",70.4,70.4,69.95,70.0,25120.0],["2004-08-05",71.0,71.0,58.0,59.0,248580.0],["2004-08-06",58.25,58.9,55.5,58.25,66240.0],["2004-08-09",58.5,58.5,55.1,57.0,34360.0],["2004-08-10",57.0,61.95,57.0,59.8,42620.0],["2004-08-11",60.3,60.3,58.55,59.8,15260.0],["2004-08-12",60.0,60.4,56.1,57.0,22320.0],["2004-08-13",59.9,59.9,53.55,54.9,50440.0],["2004-08-16",55.8,60.5,54.7,60.3,24540.0],["2004-08-17",60.3,62.2,60.1,62.2,27700.0],["2004-08-18",62.9,67.0,62.0,65.25,26880.0],["2004-08-19",66.95,68.25,66.0,67.25,56220.0],["2004-08-20",68.75,68.9,66.8,67.0,54860.0],["2004-08-23",68.9,69.0,66.55,67.1,26500.0],["2004-08-24",68.25,68.25,66.4,67.15,18100.0],["2004-08-25",67.0,69.0,66.75,67.5,10220.0],["2004-08-26",68.0,69.5,67.5,67.65,25380.0],["2004-08-27",69.65,69.65,66.85,67.55,31380.0],["2004-08-30",67.85,69.5,67.5,68.15,11540.0],["2004-08-31",69.2,69.75,68.1,69.75,8660.0],["2004-09-01",69.95,76.0,69.25,72.0,57200.0],["2004-09-02",72.0,75.0,70.8,72.7,11680.0],["2004-09-03",73.25,73.75,71.55,72.75,3480.0],["2004-09-07",73.75,77.1,72.5,76.25,23740.0],["2004-09-08",77.45,80.65,74.8,78.5,29380.0],["2004-09-09",79.5,79.9,78.75,79.85,18560.0],["2004-09-10",80.0,83.5,80.0,81.55,45480.0],["2004-09-13",84.6,91.25,83.5,85.85,71980.0],["2004-09-14",87.25,87.25,83.5,84.8,50000.0],["2004-09-15",85.0,85.35,84.0,84.85,15400.0],["2004-09-16",85.5,93.0,84.2,87.8,39360.0],["2004-09-17",88.0,93.0,88.0,90.95,30260.0],["2004-09-20",93.7,96.3,90.5,94.5,46560.0],["2004-09-21",98.0,112.15,96.15,107.7,141600.0],["2004-09-22",108.75,114.25,107.75,110.5,83400.0],["2004-09-23",113.25,118.55,108.05,118.55,89640.0],["2004-09-24",121.3,121.55,113.35,116.25,89620.0],["2004-09-27",117.8,117.8,113.25,114.75,40500.0],["2004-09-28",113.75,115.0,99.0,100.0,120740.0],["2004-09-29",109.0,109.3,101.0,107.65,69500.0],["2004-09-30",108.75,109.25,98.95,100.2,247320.0],["2004-10-01",98.5,102.0,92.8,98.1,172180.0],["2004-10-04",98.25,99.0,94.05,95.0,56040.0],["2004-10-05",88.75,90.5,85.25,88.4,140500.0],["2004-10-06",87.7,88.5,79.05,79.6,120080.0],["2004-10-07",79.0,85.0,76.5,82.3,78920.0],["2004-10-08",82.65,82.95,81.5,82.95,32340.0],["2004-10-11",83.0,89.7,82.3,89.35,60220.0],["2004-10-12",89.75,92.35,87.8,87.95,47200.0],["2004-10-13",91.25,91.4,81.25,82.7,40780.0],["2004-10-14",83.9,83.9,79.1,79.35,20300.0],["2004-10-15",80.6,86.0,80.0,82.3,17400.0],["2004-10-18",79.4,82.05,77.05,77.85,55620.0],["2004-10-19",76.0,78.75,71.6,74.65,111700.0],["2004-10-20",75.0,76.85,72.75,74.9,17720.0],["2004-10-21",73.5,81.15,73.5,77.75,13180.0],["2004-10-22",77.5,79.7,76.25,79.5,25200.0],["2004-10-25",77.5,80.15,76.9,80.1,20020.0],["2004-10-26",81.4,84.25,78.8,83.0,33840.0],["2004-10-27",84.15,84.5,82.6,83.5,15220.0],["2004-10-28",83.5,89.25,83.5,86.8,37200.0],["2004-10-29",87.15,89.3,85.65,87.6,35920.0],["2004-11-01",87.1,88.0,85.25,85.55,11100.0],["2004-11-02",86.25,88.4,85.0,85.75,13560.0],["2004-11-03",86.0,88.5,85.15,87.35,9620.0],["2004-11-04",88.1,88.25,83.5,86.5,22120.0],["2004-11-05",86.0,87.5,85.1,85.1,9240.0],["2004-11-08",85.6,85.6,83.8,83.9,8600.0],["2004-11-09",84.75,92.75,84.0,89.45,64960.0],["2004-11-10",91.2,91.2,86.25,87.8,18460.0],["2004-11-11",89.5,89.5,87.0,87.35,12600.0],["2004-11-12",88.5,88.5,85.0,86.65,11000.0],["2004-11-15",87.7,87.7,81.5,83.0,27200.0],["2004-11-16",83.25,83.25,80.25,80.45,16780.0],["2004-11-17",81.0,81.0,79.0,80.0,8780.0],["2004-11-18",80.7,81.0,79.35,80.0,7860.0],["2004-11-19",79.0,80.5,76.45,76.95,7040.0],["2004-11-22",77.4,77.65,74.1,75.0,45840.0],["2004-11-23",75.6,81.7,72.8,78.55,28900.0],["2004-11-24",79.5,80.0,76.8,79.45,25100.0],["2004-11-26",79.5,79.5,77.25,79.45,2820.0],["2004-11-29",79.85,79.85,76.35,78.5,4700.0],["2004-11-30",79.0,79.2,76.85,78.5,6220.0],["2004-12-01",78.75,82.4,77.7,81.5,25080.0],["2004-12-02",80.0,82.0,79.1,81.55,14100.0],["2004-12-03",80.6,81.5,80.1,80.55,6400.0],["2004-12-06",80.0,80.1,76.25,79.5,9760.0],["2004-12-07",78.1,80.35,76.55,76.55,6600.0],["2004-12-08",77.5,82.0,76.3,79.95,18320.0],["2004-12-09",78.0,80.7,77.6,79.45,13520.0],["2004-12-10",80.4,87.25,78.0,87.25,26900.0],["2004-12-13",88.75,90.3,83.8,87.85,23920.0],["2004-12-14",87.85,99.5,87.35,91.5,84900.0],["2004-12-15",91.5,93.0,89.5,89.6,23160.0],["2004-12-16",90.75,94.5,89.2,91.0,14800.0],["2004-12-17",92.35,96.4,90.75,96.4,31660.0],["2004-12-20",93.2,99.7,92.95,94.4,15080.0],["2004-12-21",93.95,97.35,90.55,90.95,15200.0],["2004-12-22",92.7,93.1,86.5,87.45,32660.0],["2004-12-23",90.0,90.0,79.65,81.1,96700.0],["2004-12-27",81.05,83.75,80.25,81.2,29460.0],["2004-12-28",80.95,82.0,79.5,81.5,21800.0],["2004-12-29",80.15,81.75,77.75,78.7,13940.0],["2004-12-30",80.0,80.0,78.45,78.9,9420.0],["2004-12-31",81.1,81.1,77.5,78.75,16540.0],["2005-01-03",77.75,80.4,77.45,79.75,15380.0],["2005-01-04",79.75,80.75,76.25,78.0,22720.0],["2005-01-05",77.75,77.75,73.0,73.55,45980.0],["2005-01-06",73.8,75.35,73.8,74.4,15440.0],["2005-01-07",75.6,76.1,73.35,76.1,16300.0],["2005-01-10",76.0,76.0,74.0,74.1,11260.0],["2005-01-11",74.75,74.75,70.75,70.75,45460.0],["2005-01-12",72.9,72.9,67.5,70.4,23680.0],["2005-01-13",69.55,73.85,69.45,71.75,19900.0],["2005-01-14",73.0,73.85,69.5,73.85,23820.0],["2005-01-18",73.9,73.95,71.0,72.1,10520.0],["2005-01-19",72.75,73.7,71.05,71.5,13280.0],["2005-01-20",73.95,73.95,70.5,70.75,11960.0],["2005-01-21",71.45,72.35,69.5,69.75,11400.0],["2005-01-24",69.75,70.0,67.5,67.55,19260.0],["2005-01-25",69.25,69.25,64.3,65.75,49800.0],["2005-01-26",65.85,65.85,61.8,62.6,54940.0],["2005-01-27",62.5,72.15,62.3,68.9,53160.0],["2005-01-28",70.0,70.0,65.0,66.95,29640.0],["2005-01-31",66.95,70.5,66.5,70.45,19780.0],["2005-02-01",71.55,74.4,69.95,73.5,23720.0],["2005-02-02",73.25,73.95,71.85,73.75,29760.0],["2005-02-03",73.5,74.45,71.25,71.25,31060.0],["2005-02-04",71.7,80.0,71.7,74.75,54300.0],["2005-02-07",75.75,75.95,72.5,74.55,32540.0],["2005-02-08",73.8,74.5,71.55,72.15,9520.0],["2005-02-09",71.55,72.1,67.85,69.0,26660.0],["2005-02-10",75.7,76.0,68.65,70.0,83580.0],["2005-02-11",72.5,74.7,70.0,73.6,58600.0],["2005-02-14",72.5,73.55,69.8,73.15,29200.0],["2005-02-15",71.4,73.0,70.8,72.05,16000.0],["2005-02-16",72.0,72.45,70.6,71.7,25320.0],["2005-02-17",70.2,72.5,70.05,70.05,12600.0],["2005-02-18",70.7,74.1,70.15,70.95,8460.0],["2005-02-22",70.25,71.55,66.25,67.65,23560.0],["2005-02-23",70.3,71.0,68.25,68.55,24240.0],["2005-02-24",69.55,70.5,68.15,69.4,16800.0],["2005-02-25",68.75,71.8,68.75,70.6,16840.0],["2005-02-28",71.0,71.05,66.95,67.55,25760.0],["2005-03-01",68.45,69.75,66.7,67.4,11380.0],["2005-03-02",68.0,68.0,64.95,65.25,12880.0],["2005-03-03",64.95,64.95,58.5,60.3,57640.0],["2005-03-04",59.15,63.3,59.15,61.1,15680.0],["2005-03-07",60.65,61.85,58.6,59.3,22660.0],["2005-03-08",59.75,61.5,59.25,60.5,18800.0],["2005-03-09",59.85,61.25,58.95,60.45,19380.0],["2005-03-10",59.3,60.55,59.3,59.8,18460.0],["2005-03-11",59.15,62.25,58.35,61.3,14920.0],["2005-03-14",60.7,61.3,59.0,60.55,14900.0],["2005-03-15",60.55,63.1,60.0,62.05,9640.0],["2005-03-16",63.0,65.6,61.85,64.45,30940.0],["2005-03-17",64.45,65.4,63.0,65.1,24000.0],["2005-03-18",65.4,65.4,61.5,65.0,24820.0],["2005-03-21",65.0,65.0,61.6,63.9,16520.0],["2005-03-22",63.5,63.9,63.1,63.6,7260.0],["2005-03-23",63.2,65.4,63.2,64.7,18180.0],["2005-03-24",65.4,67.6,63.6,66.0,20680.0],["2005-03-28",66.85,66.85,65.95,66.55,21900.0],["2005-03-29",66.65,67.0,66.0,66.85,27700.0],["2005-03-30",67.05,71.0,67.0,70.0,34240.0],["2005-03-31",70.7,71.3,69.0,71.15,19400.0],["2005-04-01",71.45,71.95,68.05,71.35,30480.0],["2005-04-04",71.95,72.6,70.6,72.0,15160.0],["2005-04-05",71.35,72.65,70.5,72.3,22220.0],["2005-04-06",72.5,73.95,71.85,72.95,26580.0],["2005-04-07",72.3,75.9,72.15,75.9,33460.0],["2005-04-08",75.9,78.75,75.4,78.15,35720.0],["2005-04-11",78.9,80.0,77.7,78.55,16700.0],["2005-04-12",78.35,78.75,76.9,78.55,16780.0],["2005-04-13",77.75,80.0,77.1,79.6,12260.0],["2005-04-14",79.1,79.7,77.1,78.85,16140.0],["2005-04-15",78.75,79.75,75.15,75.5,24360.0],["2005-04-18",75.1,79.9,74.8,77.05,26260.0],["2005-04-19",77.8,77.8,75.5,76.25,37860.0],["2005-04-20",76.25,77.0,72.8,73.6,45300.0],["2005-04-21",72.7,75.0,72.7,74.7,16180.0],["2005-04-22",75.4,75.4,71.75,73.25,14080.0],["2005-04-25",73.5,73.5,72.05,73.35,9140.0],["2005-04-26",73.1,74.85,71.25,74.85,34600.0],["2005-04-27",73.9,74.6,72.25,72.85,36320.0],["2005-04-28",73.75,73.75,71.3,71.35,12720.0],["2005-04-29",71.7,71.7,66.75,69.25,61940.0],["2005-05-02",69.4,70.95,69.4,70.15,17160.0],["2005-05-03",70.15,71.25,68.65,69.1,16540.0],["2005-05-04",70.45,70.5,67.05,69.25,16140.0],["2005-05-05",68.75,70.5,68.05,70.45,8980.0],["2005-05-06",68.55,69.8,66.35,67.85,42100.0],["2005-05-09",68.5,68.5,66.2,67.0,27880.0],["2005-05-10",65.45,66.35,65.25,66.0,30280.0],["2005-05-11",66.15,66.5,65.1,65.75,57160.0],["2005-05-12",65.05,65.7,62.3,62.65,30840.0],["2005-05-13",63.0,63.2,58.8,60.25,62940.0],["2005-05-16",60.95,60.95,59.1,59.75,31620.0],["2005-05-17",60.0,60.65,58.5,58.85,18260.0],["2005-05-18",60.3,60.3,59.35,60.0,23340.0],["2005-05-19",60.15,61.0,57.9,59.45,11260.0],["2005-05-20",60.5,65.5,59.5,61.2,93700.0],["2005-05-23",61.15,64.95,61.0,62.6,41200.0],["2005-05-24",61.75,63.75,61.3,62.0,21220.0],["2005-05-25",61.45,62.9,60.75,61.2,35280.0],["2005-05-26",61.65,62.25,61.25,61.65,5240.0],["2005-05-27",61.4,62.5,61.4,61.65,7960.0],["2005-05-31",61.5,65.35,60.7,64.9,37620.0],["2005-06-01",65.15,66.15,64.8,66.1,11600.0],["2005-06-02",65.0,66.25,64.95,65.6,10720.0],["2005-06-03",65.55,65.55,60.6,60.95,20520.0],["2005-06-06",60.9,61.7,60.15,61.7,11340.0],["2005-06-07",61.8,62.15,59.5,60.65,15240.0],["2005-06-08",60.7,60.7,56.3,58.5,29420.0],["2005-06-09",59.1,59.1,56.8,58.4,14980.0],["2005-06-10",58.65,58.65,56.75,57.05,12320.0],["2005-06-13",55.6,55.6,47.75,49.15,115380.0],["2005-06-14",49.65,50.4,47.45,49.55,85500.0],["2005-06-15",47.5,47.5,42.9,44.85,102120.0],["2005-06-16",45.45,48.15,45.0,47.2,70220.0],["2005-06-17",47.45,48.55,45.55,47.05,56620.0],["2005-06-20",46.95,53.05,46.95,47.65,60980.0],["2005-06-21",48.4,48.95,47.5,48.4,35440.0],["2005-06-22",48.5,48.55,45.55,46.45,31980.0],["2005-06-23",46.45,47.9,46.15,47.3,9560.0],["2005-06-24",47.3,50.35,46.4,50.35,55920.0],["2005-06-27",50.75,52.25,50.35,51.85,27380.0],["2005-06-28",51.3,52.5,50.85,51.75,23040.0],["2005-06-29",52.2,52.5,50.65,50.7,18000.0],["2005-06-30",50.9,51.7,49.55,50.25,24000.0],["2005-07-01",50.5,51.0,47.65,49.05,17520.0],["2005-07-05",48.55,51.15,48.5,50.3,24460.0],["2005-07-06",50.45,52.7,49.9,51.85,29220.0],["2005-07-07",51.45,52.0,50.0,52.0,11840.0],["2005-07-08",52.0,54.85,51.7,54.55,15680.0],["2005-07-11",50.7,53.1,50.55,52.2,41420.0],["2005-07-12",51.75,55.55,51.2,55.35,33860.0],["2005-07-13",55.3,56.25,54.75,55.0,21540.0],["2005-07-14",56.2,56.75,54.6,55.05,17720.0],["2005-07-15",54.4,56.05,53.55,54.5,27900.0],["2005-07-18",53.95,54.85,50.9,51.7,19860.0],["2005-07-19",51.9,52.55,50.0,50.25,23520.0],["2005-07-20",50.0,52.45,50.0,51.45,29880.0],["2005-07-21",51.55,51.75,47.55,48.7,55900.0],["2005-07-22",48.7,48.7,45.8,48.1,28020.0],["2005-07-25",48.15,49.2,47.0,47.55,17060.0],["2005-07-26",47.65,48.25,45.0,46.15,28220.0],["2005-07-27",46.55,46.55,43.6,44.65,43640.0],["2005-07-28",44.2,48.1,43.6,43.95,31020.0],["2005-07-29",44.05,45.25,42.1,43.0,34160.0],["2005-08-01",43.15,46.0,43.15,45.2,32880.0],["2005-08-02",45.2,51.35,45.0,51.15,35300.0],["2005-08-03",51.9,58.75,50.5,57.15,117320.0],["2005-08-04",57.55,57.6,54.45,55.7,101540.0],["2005-08-05",55.7,59.25,54.65,55.0,71580.0],["2005-08-08",57.0,57.0,54.15,54.75,51960.0],["2005-08-09",55.4,55.75,51.85,53.05,33840.0],["2005-08-10",53.6,55.2,53.05,54.65,48860.0],["2005-08-11",55.05,55.5,53.0,54.85,22840.0],["2005-08-12",54.75,55.0,53.5,54.7,17680.0],["2005-08-15",55.0,58.7,54.85,58.0,45320.0],["2005-08-16",58.3,59.5,58.15,58.3,36520.0],["2005-08-17",58.35,58.35,53.65,55.75,63380.0],["2005-08-18",55.2,55.75,54.8,55.3,8600.0],["2005-08-19",55.15,55.8,54.85,54.85,5580.0],["2005-08-22",56.15,56.45,54.8,55.45,14600.0],["2005-08-23",55.7,59.75,55.5,58.2,42720.0],["2005-08-24",58.25,59.5,57.65,59.3,21980.0],["2005-08-25",58.75,61.0,58.1,60.4,46320.0],["2005-08-26",60.55,63.25,60.55,62.7,26580.0],["2005-08-29",63.35,65.0,62.95,65.0,27580.0],["2005-08-30",65.0,69.25,64.35,64.6,48700.0],["2005-08-31",65.1,67.4,62.4,66.25,103600.0],["2005-09-01",66.25,67.4,64.0,64.15,46380.0],["2005-09-02",64.25,64.25,62.15,62.6,22020.0],["2005-09-06",63.25,65.65,63.05,65.3,59780.0],["2005-09-07",65.45,69.7,63.6,69.55,93600.0],["2005-09-08",69.75,72.4,65.5,71.05,100660.0],["2005-09-09",70.75,71.9,67.2,68.9,121440.0],["2005-09-12",69.0,70.6,68.8,69.5,51840.0],["2005-09-13",69.0,69.05,66.2,68.2,23120.0],["2005-09-14",67.8,68.8,63.55,64.15,33060.0],["2005-09-15",63.85,64.25,62.5,62.85,26600.0],["2005-09-16",66.6,70.0,62.85,66.25,92440.0],["2005-09-19",67.2,67.2,63.2,63.8,36540.0],["2005-09-20",63.0,65.7,62.3,62.5,30700.0],["2005-09-21",62.05,62.05,59.35,59.45,23200.0],["2005-09-22",59.25,59.25,57.05,57.85,28200.0],["2005-09-23",57.5,58.05,56.0,56.4,35480.0],["2005-09-26",57.1,60.5,56.3,59.8,20500.0],["2005-09-27",60.65,63.05,59.0,62.3,48440.0],["2005-09-28",62.0,62.5,61.4,62.0,16640.0],["2005-09-29",62.55,64.75,61.55,64.75,25520.0],["2005-09-30",65.4,69.7,64.05,68.45,165080.0],["2005-10-03",69.0,69.0,66.25,67.1,61360.0],["2005-10-04",69.2,69.25,65.5,65.65,24060.0],["2005-10-05",66.5,66.5,61.15,61.75,22740.0],["2005-10-06",62.1,63.15,57.8,59.05,43060.0],["2005-10-07",58.75,61.15,57.35,59.95,38100.0],["2005-10-10",59.95,61.55,58.8,59.8,23240.0],["2005-10-11",59.5,60.85,56.75,58.05,58440.0],["2005-10-12",57.35,58.0,54.0,55.5,54700.0],["2005-10-13",58.75,59.55,55.6,59.25,49480.0],["2005-10-14",59.4,62.75,57.75,62.25,33680.0],["2005-10-17",62.55,63.0,58.75,59.75,40020.0],["2005-10-18",59.3,60.0,57.3,58.05,29900.0],["2005-10-19",58.0,61.15,56.25,60.75,44860.0],["2005-10-20",60.2,60.65,58.0,59.2,13920.0],["2005-10-21",58.75,60.15,58.05,58.5,32240.0],["2005-10-24",58.25,61.05,56.5,60.1,28680.0],["2005-10-25",59.5,60.15,58.0,59.0,26440.0],["2005-10-26",59.0,60.25,54.3,55.55,53680.0],["2005-10-27",55.55,55.95,53.35,54.6,49940.0],["2005-10-28",55.25,55.7,53.0,53.15,22800.0],["2005-10-31",53.0,57.45,53.0,56.55,78880.0],["2005-11-01",56.05,56.05,53.4,53.85,22240.0],["2005-11-02",54.25,54.35,53.25,54.15,43160.0],["2005-11-03",54.55,54.55,53.35,54.05,26780.0],["2005-11-04",54.2,56.65,54.05,56.4,31140.0],["2005-11-07",56.95,58.7,55.6,58.5,44800.0],["2005-11-08",58.85,58.85,55.65,56.1,24680.0],["2005-11-09",55.85,55.85,54.0,54.2,33900.0],["2005-11-10",54.6,54.6,53.5,54.45,39540.0],["2005-11-11",54.95,55.6,54.4,55.5,21320.0],["2005-11-14",55.75,57.95,55.1,55.55,49940.0],["2005-11-15",55.95,56.65,54.6,55.0,20100.0],["2005-11-16",55.0,56.15,53.6,54.5,37840.0],["2005-11-17",54.05,58.45,54.05,58.3,40320.0],["2005-11-18",59.25,60.75,57.9,60.55,47480.0],["2005-11-21",60.1,61.7,58.9,61.3,38580.0],["2005-11-22",61.0,62.45,60.35,62.0,20000.0],["2005-11-23",61.5,62.15,57.15,61.7,33920.0],["2005-11-25",62.0,62.5,61.3,61.7,7900.0],["2005-11-28",62.5,62.5,60.85,61.25,35480.0],["2005-11-29",61.1,61.85,61.1,61.75,22960.0],["2005-11-30",61.9,67.25,60.9,64.85,94400.0],["2005-12-01",66.25,66.25,61.7,64.5,45060.0],["2005-12-02",64.1,65.45,63.3,63.95,23700.0],["2005-12-05",63.8,64.45,62.9,63.5,26880.0],["2005-12-06",64.15,64.5,62.2,62.5,15160.0],["2005-12-07",62.05,62.25,60.6,61.2,21540.0],["2005-12-08",60.8,62.8,60.35,61.6,16640.0],["2005-12-09",61.3,61.7,59.7,60.35,65440.0],["2005-12-12",60.75,60.75,59.8,60.25,31040.0],["2005-12-13",60.35,60.35,59.6,60.05,18100.0],["2005-12-14",60.05,60.5,59.55,59.8,17520.0],["2005-12-15",59.0,60.1,58.75,59.85,12920.0],["2005-12-16",60.15,60.4,57.75,60.0,50520.0],["2005-12-19",60.05,60.05,56.5,57.1,31320.0],["2005-12-20",57.75,57.75,56.7,57.15,17900.0],["2005-12-21",58.5,61.15,57.0,60.65,56340.0],["2005-12-22",61.5,61.9,59.3,59.85,23480.0],["2005-12-23",59.75,59.75,58.35,59.3,14280.0],["2005-12-27",59.4,59.5,58.5,58.8,29780.0],["2005-12-28",59.45,59.5,58.65,58.8,27760.0],["2005-12-29",58.75,59.55,57.95,58.1,15400.0],["2005-12-30",57.55,58.6,55.5,56.3,62720.0],["2006-01-03",56.7,57.55,55.25,56.25,47000.0],["2006-01-04",56.7,58.05,56.0,56.9,46800.0],["2006-01-05",57.35,63.95,56.5,63.7,121180.0],["2006-01-06",63.0,64.0,61.7,63.6,43420.0],["2006-01-09",64.0,67.75,62.5,66.45,76360.0],["2006-01-10",66.45,68.7,66.0,67.95,41080.0],["2006-01-11",67.95,68.75,66.05,68.75,37220.0],["2006-01-12",68.75,68.75,67.8,68.55,33680.0],["2006-01-13",70.5,73.35,69.05,72.55,101220.0],["2006-01-17",75.0,80.0,74.6,79.95,273360.0],["2006-01-18",81.0,86.8,80.9,86.6,235100.0],["2006-01-19",88.3,88.35,85.1,85.8,101680.0],["2006-01-20",85.7,93.7,85.6,92.05,192880.0],["2006-01-23",91.85,94.9,88.0,89.0,86200.0],["2006-01-24",89.05,90.65,83.25,85.3,106840.0],["2006-01-25",85.55,88.0,84.75,87.85,59780.0],["2006-01-26",89.5,91.45,88.35,89.05,181140.0],["2006-01-27",90.65,92.5,88.3,90.0,146160.0],["2006-01-30",91.9,92.5,87.0,88.0,76880.0],["2006-01-31",87.8,90.75,86.9,90.5,66640.0],["2006-02-01",90.0,91.0,89.45,89.7,35600.0],["2006-02-02",90.5,91.65,87.05,90.0,66560.0],["2006-02-03",90.0,90.0,87.1,88.55,29800.0],["2006-02-06",89.8,90.0,85.0,85.8,79960.0],["2006-02-07",86.25,86.45,80.0,80.75,80080.0],["2006-02-08",80.0,80.75,76.75,78.4,62720.0],["2006-02-09",81.0,83.3,77.55,77.7,55340.0],["2006-02-10",79.85,80.0,75.3,78.3,66680.0],["2006-02-13",78.0,79.15,75.35,75.8,35920.0],["2006-02-14",75.65,77.9,75.55,77.5,48640.0],["2006-02-15",77.5,81.25,76.75,80.65,44720.0],["2006-02-16",81.0,82.7,81.0,82.35,50400.0],["2006-02-17",83.0,84.5,81.65,84.25,48120.0],["2006-02-21",84.9,84.9,81.1,83.1,41340.0],["2006-02-22",83.7,84.65,81.25,84.15,34260.0],["2006-02-23",83.7,84.55,82.65,83.15,50700.0],["2006-02-24",82.85,84.25,82.0,83.65,40780.0],["2006-02-27",84.5,89.85,83.35,89.2,43960.0],["2006-02-28",89.3,89.8,84.8,86.45,38760.0],["2006-03-01",86.75,90.9,85.55,89.95,82960.0],["2006-03-02",89.45,90.4,88.75,89.8,40180.0],["2006-03-03",89.0,90.65,88.75,89.6,58180.0],["2006-03-06",90.1,90.5,89.0,89.9,34600.0],["2006-03-07",89.95,92.9,85.25,89.65,74360.0],["2006-03-08",90.0,91.25,89.3,89.3,68040.0],["2006-03-09",89.95,90.35,88.3,89.5,43120.0],["2006-03-10",90.2,90.2,88.55,90.0,33720.0],["2006-03-13",90.15,91.1,89.3,90.35,62560.0],["2006-03-14",89.75,99.45,89.75,98.25,148020.0],["2006-03-15",97.5,102.95,96.45,99.85,105260.0],["2006-03-16",100.95,107.0,100.25,104.65,130040.0],["2006-03-17",105.15,108.7,103.65,105.4,155160.0],["2006-03-20",107.0,110.0,105.6,108.5,64760.0],["2006-03-21",107.85,110.0,101.7,102.75,73680.0],["2006-03-22",102.5,105.6,97.65,105.05,77180.0],["2006-03-23",105.9,105.9,100.5,102.6,49500.0],["2006-03-24",103.15,104.8,102.75,104.6,33220.0],["2006-03-27",105.0,106.2,102.35,103.35,42000.0],["2006-03-28",103.95,105.0,100.3,102.35,44960.0],["2006-03-29",102.5,103.75,100.45,101.25,33380.0],["2006-03-30",102.25,105.15,102.0,105.0,46520.0],["2006-03-31",105.0,105.0,101.25,102.2,51060.0],["2006-04-03",101.75,102.0,95.4,96.3,99440.0],["2006-04-04",96.5,98.35,96.0,98.25,51280.0],["2006-04-05",98.7,103.9,96.8,100.45,149780.0],["2006-04-06",99.9,105.0,99.9,103.65,54860.0],["2006-04-07",103.7,103.7,96.5,97.35,49040.0],["2006-04-10",97.9,99.75,95.4,95.65,52320.0],["2006-04-11",96.5,97.0,92.75,94.0,61600.0],["2006-04-12",94.5,97.6,92.75,97.55,30000.0],["2006-04-13",96.95,103.55,96.7,102.2,58740.0],["2006-04-17",102.95,104.7,100.4,103.15,61640.0],["2006-04-18",103.75,105.15,103.0,105.0,59260.0],["2006-04-19",104.0,105.15,97.95,102.65,99520.0],["2006-04-20",103.0,103.35,91.3,93.75,127820.0],["2006-04-21",94.55,98.15,91.9,92.55,70840.0],["2006-04-24",92.55,93.3,91.5,92.4,25420.0],["2006-04-25",93.1,93.7,90.15,93.7,45440.0],["2006-04-26",94.8,96.0,94.0,95.5,42460.0],["2006-04-27",96.2,100.5,94.8,97.6,49720.0],["2006-04-28",96.25,100.75,96.05,100.0,63380.0],["2006-05-01",100.95,100.95,98.75,99.1,60080.0],["2006-05-02",100.0,100.0,97.7,98.35,42640.0],["2006-05-03",99.05,99.65,95.1,96.05,81980.0],["2006-05-04",96.45,96.65,94.25,96.4,38140.0],["2006-05-05",96.65,100.1,96.1,99.55,38840.0],["2006-05-08",98.75,100.3,98.1,99.8,26220.0],["2006-05-09",99.75,100.25,98.55,99.05,21440.0],["2006-05-10",99.55,99.8,93.85,94.85,47380.0],["2006-05-11",94.55,95.05,90.4,90.6,48140.0],["2006-05-12",90.75,90.85,85.5,88.6,53860.0],["2006-05-15",87.5,91.0,86.8,90.05,47220.0],["2006-05-16",90.85,92.7,88.75,89.3,35120.0],["2006-05-17",88.55,88.65,87.0,87.6,34560.0],["2006-05-18",87.75,91.05,86.05,86.2,42980.0],["2006-05-19",86.6,89.0,86.0,88.65,46180.0],["2006-05-22",88.65,91.05,86.75,88.55,39380.0],["2006-05-23",89.35,90.3,86.25,87.15,38620.0],["2006-05-24",88.4,88.4,83.8,85.0,51660.0],["2006-05-25",86.0,89.45,85.35,87.6,61260.0],["2006-05-26",88.85,93.5,88.05,93.45,29780.0],["2006-05-30",92.25,95.0,91.2,92.5,51520.0],["2006-05-31",93.15,95.65,91.7,95.2,41200.0],["2006-06-01",95.7,99.65,94.35,98.1,64780.0],["2006-06-02",98.7,99.1,93.55,95.25,63180.0],["2006-06-05",95.25,100.0,95.0,97.0,60480.0],["2006-06-06",97.65,97.85,95.2,97.35,37520.0],["2006-06-07",97.25,103.05,95.65,99.2,89280.0],["2006-06-08",98.75,100.5,96.55,98.25,47080.0],["2006-06-09",99.5,99.5,93.1,93.5,58460.0],["2006-06-12",93.45,94.6,88.3,88.4,52440.0],["2006-06-13",88.25,90.85,82.1,84.4,119780.0],["2006-06-14",84.3,87.15,82.8,83.95,68440.0],["2006-06-15",84.4,92.45,83.95,86.25,54760.0],["2006-06-16",86.4,87.2,84.95,85.5,133920.0],["2006-06-19",86.15,86.85,82.5,85.45,52960.0],["2006-06-20",85.65,88.2,85.3,86.15,66500.0],["2006-06-21",85.8,90.4,85.8,89.9,56040.0],["2006-06-22",90.0,91.85,88.85,91.5,55580.0],["2006-06-23",91.05,98.55,90.3,96.3,114840.0],["2006-06-26",97.25,101.6,96.6,99.6,70860.0],["2006-06-27",101.0,103.5,100.25,100.55,131840.0],["2006-06-28",100.3,101.15,99.2,101.15,61040.0],["2006-06-29",101.2,105.0,100.0,104.9,86940.0],["2006-06-30",105.0,108.7,104.1,106.55,176160.0],["2006-07-03",106.05,106.75,105.5,106.25,41140.0],["2006-07-05",106.45,106.5,104.75,105.65,108140.0],["2006-07-06",105.75,105.75,103.6,105.6,54020.0],["2006-07-07",106.0,107.4,104.75,106.25,70120.0],["2006-07-10",106.7,106.7,102.65,103.4,74820.0],["2006-07-11",102.45,102.5,97.35,99.05,97860.0],["2006-07-12",98.4,99.85,96.95,97.55,65120.0],["2006-07-13",97.15,98.85,94.5,95.6,50900.0],["2006-07-14",97.1,97.45,92.5,95.4,51140.0],["2006-07-17",95.45,98.55,91.55,91.9,102500.0],["2006-07-18",91.55,93.8,87.5,89.1,68320.0],["2006-07-19",88.4,92.35,88.4,89.6,82960.0],["2006-07-20",90.35,92.45,88.7,91.9,99560.0],["2006-07-21",91.35,91.7,89.55,89.6,45740.0],["2006-07-24",89.85,94.6,89.75,93.6,41820.0],["2006-07-25",93.05,95.5,92.5,92.55,43840.0],["2006-07-26",92.8,97.5,90.0,95.45,71900.0],["2006-07-27",95.6,96.35,90.0,92.05,42960.0],["2006-07-28",92.55,95.0,90.9,92.7,25320.0],["2006-07-31",91.55,92.3,90.1,91.45,25860.0],["2006-08-01",90.6,91.4,89.6,90.45,21680.0],["2006-08-02",91.25,93.5,90.25,91.9,54000.0],["2006-08-03",90.75,92.5,89.55,92.4,59100.0],["2006-08-04",93.5,94.15,89.3,91.5,56820.0],["2006-08-07",90.95,91.0,87.9,88.4,97660.0],["2006-08-08",88.65,88.85,85.15,86.0,62620.0],["2006-08-09",86.9,87.2,82.2,82.7,52520.0],["2006-08-10",82.6,82.6,77.5,77.85,86220.0],["2006-08-11",78.25,82.45,77.5,81.8,57200.0],["2006-08-14",82.8,84.5,81.3,81.65,40100.0],["2006-08-15",82.8,85.3,82.0,83.75,24700.0],["2006-08-16",84.55,86.7,84.2,85.05,36300.0],["2006-08-17",85.7,85.7,84.3,84.9,95920.0],["2006-08-18",85.4,85.4,84.05,84.45,29500.0],["2006-08-21",84.0,85.35,84.0,84.3,48500.0],["2006-08-22",85.0,87.1,84.5,86.9,33180.0],["2006-08-23",86.5,87.85,86.5,87.3,30160.0],["2006-08-24",87.15,88.65,87.05,88.0,31500.0],["2006-08-25",88.0,89.45,86.8,87.1,33860.0],["2006-08-28",87.05,88.5,86.85,88.0,26300.0],["2006-08-29",88.55,88.75,86.75,87.5,27300.0],["2006-08-30",88.05,90.0,86.35,88.5,39160.0],["2006-08-31",89.1,93.35,89.1,92.1,80320.0],["2006-09-01",92.2,95.85,92.2,94.65,66460.0],["2006-09-05",94.9,97.35,92.2,96.3,109040.0],["2006-09-06",96.1,96.55,90.7,92.15,77900.0],["2006-09-07",91.55,95.0,89.6,93.8,84800.0],["2006-09-08",95.0,95.0,90.9,91.25,26000.0],["2006-09-11",90.4,91.75,89.5,90.2,23660.0],["2006-09-12",90.0,91.7,89.3,90.9,55920.0],["2006-09-13",90.65,90.65,89.65,90.1,53280.0],["2006-09-14",90.05,91.3,89.7,91.05,90740.0],["2006-09-15",91.95,97.5,91.5,96.4,140140.0],["2006-09-18",97.1,98.75,95.4,96.95,106300.0],["2006-09-19",98.0,98.0,93.0,95.4,64760.0],["2006-09-20",96.4,98.75,96.25,97.75,59140.0],["2006-09-21",97.7,98.0,95.05,95.85,45560.0],["2006-09-22",95.3,97.3,93.25,93.45,60960.0],["2006-09-25",94.05,94.05,90.2,91.65,44320.0],["2006-09-26",91.95,93.75,91.55,92.75,19520.0],["2006-09-27",92.4,92.9,91.25,92.5,39360.0],["2006-09-28",93.0,94.05,91.25,91.5,46460.0],["2006-09-29",91.85,96.95,91.85,95.0,61260.0],["2006-10-02",94.4,96.5,92.5,92.7,48220.0],["2006-10-03",92.75,95.4,92.5,95.2,64120.0],["2006-10-04",94.7,101.25,94.7,100.35,156360.0],["2006-10-05",100.25,101.05,98.25,100.9,59200.0],["2006-10-06",100.35,103.8,99.9,103.25,70040.0],["2006-10-09",103.0,104.35,102.5,104.2,27480.0],["2006-10-10",104.0,104.1,102.25,102.4,25020.0],["2006-10-11",102.0,103.35,100.75,103.2,32640.0],["2006-10-12",103.75,104.0,101.45,103.7,31240.0],["2006-10-13",104.1,104.75,101.8,104.4,33880.0],["2006-10-16",104.65,107.35,103.9,105.35,66360.0],["2006-10-17",104.6,107.5,103.85,106.0,44460.0],["2006-10-18",106.3,107.5,104.35,106.35,33120.0],["2006-10-19",106.75,108.4,105.75,105.95,100400.0],["2006-10-20",106.65,107.3,101.15,101.5,73100.0],["2006-10-23",101.45,102.95,100.0,100.75,37700.0],["2006-10-24",101.25,101.25,97.5,98.5,29460.0],["2006-10-25",98.75,100.35,97.7,97.95,22120.0],["2006-10-26",98.85,99.8,96.6,98.35,39140.0],["2006-10-27",98.45,101.1,96.75,98.85,23840.0],["2006-10-30",98.35,101.15,97.65,100.8,33200.0],["2006-10-31",100.55,102.8,100.5,101.25,75480.0],["2006-11-01",102.2,102.65,94.25,96.75,66000.0],["2006-11-02",94.6,94.6,82.15,85.9,275180.0],["2006-11-03",89.35,89.35,84.2,85.55,112580.0],["2006-11-06",85.7,89.45,85.7,88.75,68380.0],["2006-11-07",88.45,88.95,86.55,87.6,80260.0],["2006-11-08",86.95,90.15,86.05,88.1,58780.0],["2006-11-09",88.45,88.6,86.25,87.2,62520.0],["2006-11-10",86.8,87.1,85.65,87.0,59280.0],["2006-11-13",87.1,88.9,86.15,87.4,36420.0],["2006-11-14",87.4,88.0,86.25,87.5,58800.0],["2006-11-15",87.35,90.0,87.15,89.5,56800.0],["2006-11-16",89.8,90.0,88.8,89.5,37860.0],["2006-11-17",89.05,89.45,88.3,89.0,31000.0],["2006-11-20",88.75,89.9,87.8,88.9,26200.0],["2006-11-21",89.1,89.35,87.25,87.35,29320.0],["2006-11-22",87.6,88.4,86.55,86.9,27860.0],["2006-11-24",86.25,87.55,86.0,87.2,5460.0],["2006-11-27",87.05,87.4,85.9,86.0,45980.0],["2006-11-28",82.5,82.55,78.65,79.65,258080.0],["2006-11-29",79.65,84.0,79.65,82.85,147080.0],["2006-11-30",82.65,82.95,81.05,82.0,58640.0],["2006-12-01",82.5,82.75,80.15,80.5,66180.0],["2006-12-04",80.45,82.0,80.15,80.95,127260.0],["2006-12-05",81.55,83.5,80.8,83.2,124280.0],["2006-12-06",83.35,89.25,83.35,87.1,192540.0],["2006-12-07",88.35,89.55,87.1,87.25,968320.0],["2006-12-08",87.55,87.7,84.85,87.05,287420.0],["2006-12-11",86.7,87.75,86.35,86.95,69660.0],["2006-12-12",86.65,87.55,85.95,86.05,124540.0],["2006-12-13",87.2,87.2,85.7,85.8,79280.0],["2006-12-14",85.7,86.25,83.15,85.05,233540.0],["2006-12-15",87.05,89.5,87.0,88.5,387640.0],["2006-12-18",88.5,89.75,88.4,88.6,149180.0],["2006-12-19",88.95,89.0,86.3,86.95,128140.0],["2006-12-20",87.05,87.35,85.6,85.75,62260.0],["2006-12-21",85.5,86.3,83.4,83.6,57540.0],["2006-12-22",83.75,84.1,83.0,83.7,69580.0],["2006-12-26",83.7,84.5,83.05,83.5,39880.0],["2006-12-27",84.0,85.15,82.5,84.95,60600.0],["2006-12-28",84.5,85.55,82.2,82.45,54400.0],["2006-12-29",82.95,83.8,81.0,82.45,182820.0],["2007-01-03",83.2,84.05,80.1,80.8,116180.0],["2007-01-04",82.0,83.5,80.3,80.7,144760.0],["2007-01-05",80.2,81.35,79.9,80.6,97600.0],["2007-01-08",80.4,80.4,79.5,79.95,51840.0],["2007-01-09",80.2,81.0,79.5,80.55,82480.0],["2007-01-10",80.25,81.4,78.05,81.3,98840.0],["2007-01-11",81.45,84.1,79.65,80.7,173240.0],["2007-01-12",80.5,82.65,80.35,81.85,85920.0],["2007-01-16",82.2,84.9,81.85,83.8,155040.0],["2007-01-17",83.9,85.1,83.8,84.45,103280.0],["2007-01-18",85.2,86.4,81.65,82.3,133960.0],["2007-01-19",82.05,84.95,81.6,82.35,78520.0],["2007-01-22",82.45,82.45,80.25,80.75,93440.0],["2007-01-23",80.65,81.8,80.25,80.45,69800.0],["2007-01-24",80.4,81.45,80.05,81.4,52400.0],["2007-01-25",81.3,81.85,80.2,81.3,65220.0],["2007-01-26",81.25,82.25,80.7,81.95,48780.0],["2007-01-29",82.4,83.75,81.35,83.35,64460.0],["2007-01-30",83.7,84.7,83.3,84.0,81400.0],["2007-01-31",83.7,83.75,82.35,82.8,45940.0],["2007-02-01",82.75,84.65,82.5,84.35,63320.0],["2007-02-02",82.85,84.8,80.6,80.65,86100.0],["2007-02-05",80.65,81.15,76.7,79.5,185040.0],["2007-02-06",79.35,79.55,78.25,79.25,130360.0],["2007-02-07",79.25,83.9,79.25,83.25,165780.0],["2007-02-08",82.9,84.3,82.2,83.75,147840.0],["2007-02-09",83.7,84.05,82.3,82.95,163200.0],["2007-02-12",82.75,83.2,81.0,82.3,106260.0],["2007-02-13",82.1,83.8,82.1,83.6,107120.0],["2007-02-14",83.5,85.3,83.25,83.4,113920.0],["2007-02-15",83.35,83.75,81.7,82.2,88040.0],["2007-02-16",82.2,83.35,81.6,83.25,65080.0],["2007-02-20",82.85,84.5,81.5,84.45,68800.0],["2007-02-21",84.25,86.45,84.0,86.2,90880.0],["2007-02-22",86.25,87.6,83.6,85.95,74340.0],["2007-02-23",85.55,85.55,82.85,83.65,52520.0],["2007-02-26",83.6,83.8,82.45,82.45,43100.0],["2007-02-27",82.55,82.55,80.05,80.45,186660.0],["2007-02-28",80.5,81.3,79.3,79.55,58000.0],["2007-03-01",79.25,80.85,77.35,79.05,98720.0],["2007-03-02",77.85,79.6,77.8,79.4,74900.0],["2007-03-05",77.3,79.05,75.65,75.8,69320.0],["2007-03-06",76.35,77.75,75.3,76.2,61040.0],["2007-03-07",75.8,76.2,73.75,74.65,72380.0],["2007-03-08",77.65,79.85,77.45,77.9,92900.0],["2007-03-09",79.25,79.95,77.75,77.85,68480.0],["2007-03-12",78.55,79.35,78.05,79.1,40000.0],["2007-03-13",78.5,79.85,76.3,76.6,54020.0],["2007-03-14",76.4,77.55,73.2,73.95,86340.0],["2007-03-15",74.05,76.3,74.05,76.2,47460.0],["2007-03-16",76.15,76.4,73.05,73.35,86040.0],["2007-03-19",73.95,75.9,73.75,74.6,40600.0],["2007-03-20",74.6,76.6,74.6,76.25,76740.0],["2007-03-21",76.5,76.5,74.6,75.5,42180.0],["2007-03-22",76.05,76.25,74.65,75.1,35500.0],["2007-03-23",75.0,75.8,74.75,74.8,27820.0],["2007-03-26",74.65,75.15,73.25,73.5,29220.0],["2007-03-27",73.3,77.5,73.1,74.3,51340.0],["2007-03-28",74.05,74.75,72.55,72.75,56380.0],["2007-03-29",73.5,73.75,71.85,73.5,42740.0],["2007-03-30",73.9,73.9,71.1,71.5,68840.0],["2007-04-02",71.4,71.8,67.1,70.4,145520.0],["2007-04-03",70.45,71.5,70.1,70.8,90580.0],["2007-04-04",70.35,71.85,70.0,71.35,257800.0],["2007-04-05",71.45,71.45,70.4,70.55,54140.0],["2007-04-09",70.4,72.5,70.35,72.4,55920.0],["2007-04-10",72.15,74.6,72.0,73.55,67300.0],["2007-04-11",73.4,74.1,71.95,73.7,73020.0],["2007-04-12",73.35,75.35,72.7,75.05,70740.0],["2007-04-13",74.85,75.15,73.75,74.5,35720.0],["2007-04-16",74.65,74.75,73.75,74.45,27820.0],["2007-04-17",74.25,74.3,72.35,72.7,52600.0],["2007-04-18",72.1,73.0,71.4,71.5,48620.0],["2007-04-19",70.85,71.05,69.25,70.8,155120.0],["2007-04-20",71.9,72.6,70.7,71.55,55560.0],["2007-04-23",71.3,75.75,71.1,74.7,77660.0],["2007-04-24",75.0,76.3,72.5,76.25,55700.0],["2007-04-25",76.35,78.25,76.35,77.35,130500.0],["2007-04-26",77.25,77.7,76.55,76.9,47380.0],["2007-04-27",76.75,76.75,73.45,74.75,77100.0],["2007-04-30",74.7,75.25,72.25,72.7,55940.0],["2007-05-01",72.65,72.95,70.85,71.4,117360.0],["2007-05-02",71.3,73.55,71.3,73.2,70980.0],["2007-05-03",72.65,72.9,71.5,71.75,64480.0],["2007-05-04",71.75,73.1,70.75,71.35,44340.0],["2007-05-07",71.7,71.95,70.15,70.5,43300.0],["2007-05-08",70.3,70.35,69.15,69.5,89200.0],["2007-05-09",69.0,69.8,68.4,69.1,42140.0],["2007-05-10",69.55,69.8,66.05,67.05,77620.0],["2007-05-11",67.55,68.7,66.3,66.6,91460.0],["2007-05-14",66.35,68.6,64.15,64.55,83200.0],["2007-05-15",64.35,64.85,62.0,62.1,72360.0],["2007-05-16",62.15,63.6,60.05,60.9,160480.0],["2007-05-17",60.6,61.65,60.55,61.35,61420.0],["2007-05-18",61.5,62.2,60.75,61.3,75580.0],["2007-05-21",61.45,63.3,60.85,63.1,81580.0],["2007-05-22",63.15,63.3,61.5,61.55,50580.0],["2007-05-23",61.9,64.15,61.3,61.6,50360.0],["2007-05-24",61.55,62.45,60.8,61.55,71740.0],["2007-05-25",61.95,62.35,60.5,61.1,38560.0],["2007-05-29",61.75,61.75,60.1,60.95,48040.0],["2007-05-30",60.8,60.95,58.5,59.6,80760.0],["2007-05-31",59.45,59.95,56.3,56.9,121600.0],["2007-06-01",57.3,58.0,56.7,57.3,117220.0],["2007-06-04",56.95,56.95,53.4,55.95,223340.0],["2007-06-05",55.8,56.05,52.8,54.3,270580.0],["2007-06-06",54.25,54.25,50.9,52.35,251580.0],["2007-06-07",52.35,56.1,51.5,55.65,285160.0],["2007-06-08",56.3,59.95,55.8,58.85,332120.0],["2007-06-11",60.55,69.05,59.75,68.0,566180.0],["2007-06-12",68.85,71.25,65.55,67.2,551080.0],["2007-06-13",67.8,67.85,64.25,66.05,268140.0],["2007-06-14",68.0,69.65,67.25,69.05,284320.0],["2007-06-15",70.0,72.45,69.55,71.25,299020.0],["2007-06-18",71.85,72.2,68.5,69.3,178960.0],["2007-06-19",69.15,69.6,68.15,68.45,163260.0],["2007-06-20",68.65,69.15,64.4,65.1,204300.0],["2007-06-21",65.0,65.4,64.1,64.35,99980.0],["2007-06-22",64.35,64.7,61.9,63.0,410780.0],["2007-06-25",64.6,66.85,62.25,62.55,206600.0],["2007-06-26",63.4,64.55,60.25,60.9,131480.0],["2007-06-27",60.65,64.65,60.55,64.65,86600.0],["2007-06-28",64.9,65.5,62.75,62.8,63080.0],["2007-06-29",64.0,64.0,61.5,61.65,76440.0],["2007-07-02",61.65,64.75,60.65,64.4,149200.0],["2007-07-03",65.0,65.4,63.75,64.35,48920.0],["2007-07-05",65.2,66.05,63.75,64.25,59200.0],["2007-07-06",64.95,65.5,64.5,65.45,70020.0],["2007-07-09",66.1,68.45,66.05,67.85,168460.0],["2007-07-10",67.9,69.35,65.8,66.45,144560.0],["2007-07-11",66.85,66.85,64.15,64.75,90640.0],["2007-07-12",65.15,65.75,64.05,64.55,82340.0],["2007-07-13",64.25,64.85,63.4,63.9,55580.0],["2007-07-16",64.25,65.7,63.25,63.4,74780.0],["2007-07-17",63.4,65.15,63.0,63.75,109700.0],["2007-07-18",63.25,63.85,61.0,61.95,127420.0],["2007-07-19",61.95,63.45,60.3,60.5,78660.0],["2007-07-20",60.45,61.15,59.0,59.35,112640.0],["2007-07-23",60.4,60.85,58.45,59.9,65920.0],["2007-07-24",60.0,61.3,59.45,59.9,82140.0],["2007-07-25",60.6,60.95,59.4,60.4,70700.0],["2007-07-26",60.3,61.6,58.6,59.55,81280.0],["2007-07-27",59.25,60.3,55.6,56.05,96640.0],["2007-07-30",57.5,58.5,53.4,54.0,171920.0],["2007-07-31",54.85,55.8,52.5,52.8,112460.0],["2007-08-01",52.55,54.35,51.95,54.0,95760.0],["2007-08-02",54.45,54.5,52.25,53.0,175940.0],["2007-08-03",46.2,47.6,42.8,44.35,619780.0],["2007-08-06",42.85,43.75,39.25,41.05,276480.0],["2007-08-07",41.25,43.65,40.2,43.1,176960.0],["2007-08-08",44.1,49.7,44.1,48.4,465460.0],["2007-08-09",48.75,61.2,47.0,50.4,672040.0],["2007-08-10",50.0,50.8,45.25,47.1,239900.0],["2007-08-13",48.45,48.9,44.6,46.25,125340.0],["2007-08-14",46.0,47.0,43.65,44.0,121320.0],["2007-08-15",43.25,46.2,40.85,46.1,125020.0],["2007-08-16",45.1,46.95,43.65,45.85,112080.0],["2007-08-17",47.45,48.65,45.4,47.0,88820.0],["2007-08-20",48.95,48.95,45.0,46.0,51100.0],["2007-08-21",46.0,47.3,45.5,45.5,91600.0],["2007-08-22",46.0,47.1,43.6,45.05,100820.0],["2007-08-23",45.35,46.1,43.75,44.35,65180.0],["2007-08-24",44.3,46.45,44.3,46.1,53860.0],["2007-08-27",45.85,45.85,43.75,43.8,56080.0],["2007-08-28",43.8,44.45,43.0,43.4,66740.0],["2007-08-29",43.75,43.85,43.1,43.55,50760.0],["2007-08-30",43.15,45.0,43.15,44.9,61980.0],["2007-08-31",45.05,45.3,43.0,44.35,51840.0],["2007-09-04",44.35,46.25,44.35,45.45,107720.0],["2007-09-05",45.35,49.2,45.1,48.5,83560.0],["2007-09-06",48.55,50.25,47.3,47.35,64160.0],["2007-09-07",46.7,48.05,45.85,46.65,37600.0],["2007-09-10",46.85,49.2,46.05,47.15,62380.0],["2007-09-11",47.3,48.7,47.3,48.45,38700.0],["2007-09-12",48.35,48.4,47.0,47.75,64460.0],["2007-09-13",47.8,47.8,45.75,45.9,39060.0],["2007-09-14",45.5,46.9,45.1,46.75,29240.0],["2007-09-17",46.6,47.0,44.85,45.45,24680.0],["2007-09-18",45.5,48.65,44.5,48.5,53860.0],["2007-09-19",48.7,49.15,47.25,47.7,33120.0],["2007-09-20",47.35,49.2,46.75,46.85,31820.0],["2007-09-21",47.3,48.05,46.25,46.75,57540.0],["2007-09-24",46.55,47.45,46.25,46.85,18520.0],["2007-09-25",46.55,46.95,44.95,46.75,74220.0],["2007-09-26",46.95,47.9,46.65,47.1,36820.0],["2007-09-27",47.4,48.8,46.8,48.3,52680.0],["2007-09-28",48.1,48.65,46.3,48.4,40920.0],["2007-10-01",48.15,48.3,45.75,47.05,78720.0],["2007-10-02",47.0,55.0,46.35,50.5,225220.0],["2007-10-03",50.8,57.0,48.75,54.25,200940.0],["2007-10-04",55.1,56.25,53.7,54.85,101340.0],["2007-10-05",55.7,56.9,55.1,55.95,142180.0],["2007-10-08",55.7,60.7,54.8,59.45,121840.0],["2007-10-09",59.0,60.3,57.85,59.6,69860.0],["2007-10-10",59.6,59.65,55.6,59.65,79880.0],["2007-10-11",59.85,59.95,55.7,57.15,99000.0],["2007-10-12",57.15,57.15,53.65,54.55,110440.0],["2007-10-15",54.85,55.0,53.1,53.7,84620.0],["2007-10-16",53.05,54.55,52.15,52.8,56860.0],["2007-10-17",53.35,54.15,51.5,54.0,58600.0],["2007-10-18",52.45,53.65,49.6,50.0,172160.0],["2007-10-19",48.5,50.45,47.85,48.5,128020.0],["2007-10-22",48.25,49.8,46.75,49.25,83600.0],["2007-10-23",49.45,50.6,48.5,50.25,142440.0],["2007-10-24",49.75,50.25,48.35,49.4,87540.0],["2007-10-25",49.4,49.8,47.25,48.1,129060.0],["2007-10-26",48.7,49.0,45.8,47.5,77420.0],["2007-10-29",46.0,47.6,45.05,45.15,86760.0],["2007-10-30",45.0,45.7,44.5,45.25,71520.0],["2007-10-31",45.0,46.05,44.75,45.65,68280.0],["2007-11-01",44.9,45.25,44.25,44.9,114300.0],["2007-11-02",45.3,45.75,44.5,44.8,77000.0],["2007-11-05",44.85,45.8,44.25,45.1,97800.0],["2007-11-06",45.95,46.65,44.35,46.05,138560.0],["2007-11-07",45.15,46.5,43.0,44.6,111800.0],["2007-11-08",45.0,48.2,43.65,45.05,69800.0],["2007-11-09",43.25,44.4,42.85,43.75,90000.0],["2007-11-12",43.55,45.1,43.45,44.7,59640.0],["2007-11-13",45.45,46.85,44.75,46.7,68020.0],["2007-11-14",47.0,47.45,45.0,46.1,51060.0],["2007-11-15",45.75,45.75,43.0,43.3,65880.0],["2007-11-16",43.4,44.0,42.4,42.6,91220.0],["2007-11-19",42.5,42.7,39.75,41.0,82240.0],["2007-11-20",41.85,42.45,39.4,39.75,89480.0],["2007-11-21",39.25,39.8,37.5,37.9,64740.0],["2007-11-23",37.9,41.55,37.9,41.45,42600.0],["2007-11-26",41.6,41.75,39.0,39.25,56700.0],["2007-11-27",39.4,42.05,39.3,41.9,77040.0],["2007-11-28",42.2,46.95,42.2,45.9,105100.0],["2007-11-29",47.2,48.35,45.35,47.25,82840.0],["2007-11-30",48.05,49.1,46.65,47.0,262680.0],["2007-12-03",47.25,47.9,45.5,47.0,119140.0],["2007-12-04",46.4,46.4,44.45,44.85,87080.0],["2007-12-05",45.85,46.0,44.25,45.0,81960.0],["2007-12-06",45.0,49.2,44.8,49.2,76020.0],["2007-12-07",49.45,49.45,48.0,48.95,43480.0],["2007-12-10",48.95,51.1,46.85,47.7,112000.0],["2007-12-11",48.05,49.0,45.55,45.8,68400.0],["2007-12-12",47.1,47.15,44.2,44.55,67360.0],["2007-12-13",44.25,46.4,44.1,46.1,62240.0],["2007-12-14",45.15,46.05,41.0,41.8,103040.0],["2007-12-17",41.6,42.2,38.9,38.9,73120.0],["2007-12-18",39.45,43.1,39.25,43.0,98520.0],["2007-12-19",43.0,43.3,41.2,42.65,48600.0],["2007-12-20",43.0,43.0,40.6,40.9,87220.0],["2007-12-21",41.55,42.5,41.35,42.3,130800.0],["2007-12-24",42.5,43.0,41.05,42.95,23200.0],["2007-12-26",42.4,42.95,41.0,41.75,66560.0],["2007-12-27",41.8,42.2,39.2,39.3,67700.0],["2007-12-28",39.3,40.45,39.3,40.05,91740.0],["2007-12-31",39.75,40.3,38.95,39.8,121980.0],["2008-01-02",39.5,40.7,38.95,39.3,99560.0],["2008-01-03",40.0,40.25,38.05,38.15,96560.0],["2008-01-04",38.05,38.25,36.3,36.4,61300.0],["2008-01-07",37.2,43.1,37.0,40.45,261540.0],["2008-01-08",40.45,41.5,40.0,40.15,90120.0],["2008-01-09",40.0,40.55,37.75,38.45,92360.0],["2008-01-10",38.1,40.95,38.0,39.65,90540.0],["2008-01-11",39.25,40.45,38.0,38.15,61540.0],["2008-01-14",38.65,40.1,38.15,39.75,51620.0],["2008-01-15",38.45,39.5,37.6,38.55,95620.0],["2008-01-16",38.35,40.85,38.35,39.8,87080.0],["2008-01-17",40.0,41.5,37.2,37.4,151900.0],["2008-01-18",37.1,37.45,35.0,36.5,119520.0],["2008-01-22",35.0,37.4,33.5,36.1,85380.0],["2008-01-23",35.3,36.55,31.4,36.55,133240.0],["2008-01-24",36.85,37.5,35.1,36.0,72680.0],["2008-01-25",36.9,37.15,36.0,36.35,56400.0],["2008-01-28",36.25,37.5,36.2,36.8,69880.0],["2008-01-29",36.95,39.0,36.25,37.7,55060.0],["2008-01-30",37.25,38.85,37.05,38.2,74460.0],["2008-01-31",37.5,39.5,36.5,39.5,156780.0],["2008-02-01",40.0,40.0,37.05,39.55,73420.0],["2008-02-04",39.35,39.95,37.45,39.55,122380.0],["2008-02-05",38.65,39.8,36.85,37.35,89540.0],["2008-02-06",38.0,38.4,36.65,37.2,73900.0],["2008-02-07",37.55,38.5,36.5,37.2,84820.0],["2008-02-08",37.05,37.65,36.45,37.25,64420.0],["2008-02-11",37.35,38.35,36.4,36.7,60500.0],["2008-02-12",36.75,37.7,36.4,36.5,67220.0],["2008-02-13",36.9,37.7,36.45,37.65,52460.0],["2008-02-14",37.8,39.6,36.8,38.95,86620.0],["2008-02-15",38.75,38.8,36.25,36.25,59360.0],["2008-02-19",37.05,37.5,36.0,36.0,43620.0],["2008-02-20",36.1,37.15,34.75,36.0,67260.0],["2008-02-21",35.9,36.5,34.0,35.25,77260.0],["2008-02-22",35.35,35.6,32.95,33.6,93820.0],["2008-02-25",33.7,35.65,33.45,35.05,80320.0],["2008-02-26",35.5,36.5,34.2,35.5,98840.0],["2008-02-27",34.85,35.1,34.0,34.55,55140.0],["2008-02-28",34.3,35.65,34.05,35.45,96120.0],["2008-02-29",34.7,35.55,34.4,35.35,122240.0],["2008-03-03",35.65,35.65,32.7,32.85,80460.0],["2008-03-04",33.8,36.0,32.5,34.85,180580.0],["2008-03-05",35.1,35.5,31.65,32.75,111520.0],["2008-03-06",32.5,32.5,27.25,28.95,287840.0],["2008-03-07",28.6,29.75,26.25,27.6,363180.0],["2008-03-10",25.2,25.95,21.25,24.95,335340.0],["2008-03-11",25.65,26.75,24.35,25.75,175380.0],["2008-03-12",25.9,27.35,25.1,25.15,126940.0],["2008-03-13",25.25,26.0,24.15,25.25,79600.0],["2008-03-14",26.5,26.5,23.55,25.35,116580.0],["2008-03-17",24.65,25.65,23.05,23.95,88800.0],["2008-03-18",24.75,25.1,23.25,25.0,95040.0],["2008-03-19",25.3,26.5,24.7,24.7,136080.0],["2008-03-20",30.75,30.75,25.0,25.7,204860.0],["2008-03-24",25.0,30.4,25.0,30.4,147920.0],["2008-03-25",30.2,30.85,29.45,29.8,64580.0],["2008-03-26",29.6,30.7,28.3,30.1,65140.0],["2008-03-27",30.6,31.75,29.25,31.3,89120.0],["2008-03-28",31.3,32.45,28.15,28.3,80300.0],["2008-03-31",29.05,30.6,28.15,29.85,33080.0],["2008-04-01",30.0,32.2,29.05,31.55,87320.0],["2008-04-02",31.4,31.7,31.05,31.5,121540.0],["2008-04-03",30.95,31.5,29.75,30.25,48840.0],["2008-04-04",30.4,31.6,30.3,30.35,18240.0],["2008-04-07",31.15,31.2,29.1,29.65,53360.0],["2008-04-08",29.55,29.55,28.4,29.25,29620.0],["2008-04-09",14.5,14.5,10.75,11.75,4356720.0],["2008-04-10",12.45,13.4,11.2,12.65,1304060.0],["2008-04-11",12.9,13.35,12.35,12.5,471760.0],["2008-04-14",12.75,12.75,11.1,11.3,463480.0],["2008-04-15",11.45,11.5,9.3,11.05,556720.0],["2008-04-16",11.15,11.45,10.65,10.95,149920.0],["2008-04-17",10.95,11.0,10.55,10.7,131740.0],["2008-04-18",10.95,11.0,9.8,10.45,204440.0],["2008-04-21",10.3,10.5,9.8,10.15,211140.0],["2008-04-22",10.3,10.9,10.05,10.5,166600.0],["2008-04-23",10.5,11.1,10.3,11.1,210120.0],["2008-04-24",11.25,11.35,10.35,10.85,177980.0],["2008-04-25",10.85,11.15,10.45,10.9,129600.0],["2008-04-28",11.3,11.3,10.65,11.15,221540.0],["2008-04-29",11.15,11.25,10.8,11.15,232940.0],["2008-04-30",11.25,13.25,11.05,13.0,757680.0],["2008-05-01",13.05,13.65,12.4,13.2,235300.0],["2008-05-02",13.65,13.65,12.55,12.55,134660.0],["2008-05-05",13.25,13.25,11.4,12.75,136620.0],["2008-05-06",13.25,13.3,12.4,12.9,185240.0],["2008-05-07",13.25,13.25,11.8,11.85,122040.0],["2008-05-08",11.95,12.65,11.65,12.45,111900.0],["2008-05-09",12.55,12.55,11.5,11.6,90080.0],["2008-05-12",12.15,12.6,11.6,12.55,82380.0],["2008-05-13",12.5,12.75,12.2,12.5,86880.0],["2008-05-14",12.5,13.75,12.5,13.6,173380.0],["2008-05-15",13.85,16.2,13.75,14.0,359920.0],["2008-05-16",14.05,15.35,13.9,14.65,172080.0],["2008-05-19",15.4,15.4,14.4,15.25,181320.0],["2008-05-20",15.15,15.25,14.3,14.85,103960.0],["2008-05-21",15.35,15.35,14.35,14.75,135600.0],["2008-05-22",15.0,15.25,14.75,14.9,69700.0],["2008-05-23",14.85,14.9,14.55,14.55,44280.0],["2008-05-27",15.0,15.25,14.55,15.25,78860.0],["2008-05-28",15.45,15.45,14.75,15.2,72760.0],["2008-05-29",15.1,15.3,14.75,15.25,110160.0],["2008-05-30",15.1,15.25,14.9,15.0,55900.0],["2008-06-02",14.95,15.2,14.5,14.55,95060.0],["2008-06-03",14.65,14.8,14.25,14.4,107480.0],["2008-06-04",14.3,15.0,14.3,14.45,93760.0],["2008-06-05",14.7,15.15,14.7,15.05,95360.0],["2008-06-06",15.0,15.0,14.35,14.75,55640.0],["2008-06-09",14.95,15.0,14.6,14.9,67420.0],["2008-06-10",14.6,14.7,13.8,13.85,113100.0],["2008-06-11",13.7,14.0,12.5,12.55,88560.0],["2008-06-12",12.7,13.15,11.95,13.1,99600.0],["2008-06-13",13.25,13.8,13.05,13.65,40880.0],["2008-06-16",13.65,14.35,13.65,14.2,52320.0],["2008-06-17",14.25,14.4,13.8,13.85,38440.0],["2008-06-18",13.8,14.25,12.95,13.65,50980.0],["2008-06-19",13.55,14.3,13.5,14.3,36000.0],["2008-06-20",14.25,14.75,14.05,14.45,99840.0],["2008-06-23",14.55,15.9,14.2,15.4,286500.0],["2008-06-24",15.0,15.6,14.8,15.35,135880.0],["2008-06-25",15.35,15.6,15.15,15.45,43660.0],["2008-06-26",15.25,15.5,15.0,15.2,94920.0],["2008-06-27",15.05,15.6,15.0,15.25,200500.0],["2008-06-30",15.3,15.5,14.9,15.0,86840.0],["2008-07-01",15.0,15.15,13.75,14.8,92600.0],["2008-07-02",14.75,14.75,14.05,14.3,70040.0],["2008-07-03",14.2,14.9,13.5,13.95,49100.0],["2008-07-07",14.55,14.55,13.2,13.2,74160.0],["2008-07-08",13.4,14.7,13.15,14.45,68020.0],["2008-07-09",14.5,14.65,13.8,13.8,70020.0],["2008-07-10",13.75,14.05,13.6,13.85,58160.0],["2008-07-11",13.7,14.45,13.25,14.2,93840.0],["2008-07-14",14.0,14.25,13.6,13.65,35300.0],["2008-07-15",13.75,13.75,12.85,13.35,82860.0],["2008-07-16",13.4,13.95,12.85,13.95,77680.0],["2008-07-17",13.9,14.05,13.5,14.0,79960.0],["2008-07-18",14.1,14.2,13.6,14.0,71820.0],["2008-07-21",14.0,15.05,13.65,14.6,139760.0],["2008-07-22",14.45,14.75,14.25,14.65,100200.0],["2008-07-23",14.7,14.8,14.45,14.65,82280.0],["2008-07-24",14.7,14.8,14.45,14.55,53940.0],["2008-07-25",14.7,15.4,14.6,14.75,260600.0],["2008-07-28",14.7,15.35,14.7,15.1,168960.0],["2008-07-29",15.2,15.9,15.1,15.75,481560.0],["2008-07-30",15.9,17.95,15.7,17.4,315940.0],["2008-07-31",18.0,20.15,17.3,18.15,225880.0],["2008-08-01",18.5,19.95,17.75,19.6,139340.0],["2008-08-04",20.25,21.35,19.65,19.85,162640.0],["2008-08-05",20.85,20.95,20.1,20.45,100460.0],["2008-08-06",21.0,21.35,20.4,21.15,87920.0],["2008-08-07",21.45,21.5,16.15,16.35,241900.0],["2008-08-08",16.75,19.85,16.5,18.75,191340.0],["2008-08-11",19.0,19.6,18.5,18.95,88260.0],["2008-08-12",17.6,19.05,16.45,19.05,143140.0],["2008-08-13",20.0,20.0,18.2,19.45,84700.0],["2008-08-14",19.4,19.45,18.75,19.25,62340.0],["2008-08-15",19.6,19.6,17.5,17.5,114900.0],["2008-08-18",17.55,17.95,17.35,17.65,68240.0],["2008-08-19",17.75,18.2,15.8,16.05,89340.0],["2008-08-20",16.1,17.0,15.35,16.25,57220.0],["2008-08-21",16.3,16.3,15.05,15.5,58300.0],["2008-08-22",15.75,16.6,15.3,16.45,45840.0],["2008-08-25",16.5,17.45,15.7,15.7,48280.0],["2008-08-26",15.95,17.15,15.8,17.15,60040.0],["2008-08-27",17.25,17.4,15.4,15.7,104200.0],["2008-08-28",16.05,16.2,15.45,16.2,56080.0],["2008-08-29",16.2,16.3,15.65,16.25,58900.0],["2008-09-02",16.85,16.85,15.25,15.4,78760.0],["2008-09-03",15.35,15.65,14.5,14.75,80820.0],["2008-09-04",14.65,15.05,14.1,14.25,66760.0],["2008-09-05",14.25,15.0,14.0,14.9,54180.0],["2008-09-08",15.6,15.8,14.7,15.65,50720.0],["2008-09-09",15.7,16.15,15.7,15.75,80360.0],["2008-09-10",16.25,16.25,14.65,14.8,97180.0],["2008-09-11",14.75,15.9,14.75,15.45,78100.0],["2008-09-12",15.5,16.25,15.25,16.15,52720.0],["2008-09-15",16.0,19.6,16.0,16.9,166180.0],["2008-09-16",19.0,19.05,11.95,14.6,308240.0],["2008-09-17",14.4,14.6,13.35,14.15,131920.0],["2008-09-18",14.5,19.5,14.25,18.9,268780.0],["2008-09-19",20.35,21.3,17.5,21.1,545040.0],["2008-09-22",20.9,21.9,18.3,20.4,118120.0],["2008-09-23",20.25,26.25,20.0,23.05,304380.0],["2008-09-24",23.3,24.1,22.5,22.65,117240.0],["2008-09-25",22.5,23.4,21.25,21.4,108260.0],["2008-09-26",24.05,24.4,19.75,19.85,174100.0],["2008-09-29",19.75,19.9,17.5,19.25,127660.0],["2008-09-30",19.0,20.25,18.8,19.3,67840.0],["2008-10-01",19.35,19.6,19.25,19.45,61120.0],["2008-10-02",19.5,20.0,17.7,17.7,80460.0],["2008-10-03",17.6,19.1,17.6,18.9,100260.0],["2008-10-06",18.25,18.95,16.0,17.95,143080.0],["2008-10-07",17.9,18.1,16.15,16.3,98160.0],["2008-10-08",16.05,17.5,15.5,16.3,69080.0],["2008-10-09",17.3,17.45,14.55,14.6,133060.0],["2008-10-10",14.2,15.0,13.05,14.95,136340.0],["2008-10-13",16.1,17.5,15.15,16.65,29480.0],["2008-10-14",17.2,18.05,15.5,16.5,84800.0],["2008-10-15",16.35,16.55,15.25,15.4,36400.0],["2008-10-16",15.5,17.25,14.6,16.95,83500.0],["2008-10-17",16.65,16.85,15.7,16.25,84160.0],["2008-10-20",16.7,17.2,16.25,17.0,49780.0],["2008-10-21",16.55,17.5,16.45,17.0,50280.0],["2008-10-22",17.0,19.35,16.8,18.0,91380.0],["2008-10-23",18.15,18.25,16.25,16.95,86380.0],["2008-10-24",16.25,17.5,15.9,17.15,75040.0],["2008-10-27",17.5,17.5,16.0,17.0,45460.0],["2008-10-28",17.0,18.25,16.8,18.15,72140.0],["2008-10-29",18.25,20.15,17.8,18.5,132920.0],["2008-10-30",19.3,19.3,17.0,17.85,77360.0],["2008-10-31",17.7,18.95,17.4,18.8,84940.0],["2008-11-03",18.75,19.5,18.35,18.6,39340.0],["2008-11-04",19.5,19.5,17.5,17.55,71220.0],["2008-11-05",18.0,18.25,16.85,16.9,46000.0],["2008-11-06",17.35,17.65,16.75,16.95,44660.0],["2008-11-07",17.2,18.4,17.0,18.4,44720.0],["2008-11-10",18.6,19.25,18.05,18.2,39160.0],["2008-11-11",18.15,18.2,17.0,17.0,39460.0],["2008-11-12",17.25,17.25,16.3,16.35,47160.0],["2008-11-13",16.45,18.5,14.45,18.2,69000.0],["2008-11-14",18.0,18.0,16.0,16.55,49420.0],["2008-11-17",16.4,17.45,16.4,16.65,38220.0],["2008-11-18",16.75,18.0,16.5,17.7,62960.0],["2008-11-19",17.65,17.95,16.25,16.5,67520.0],["2008-11-20",16.4,17.5,16.1,17.5,90620.0],["2008-11-21",17.45,17.45,14.4,17.4,113320.0],["2008-11-24",16.95,17.2,16.05,17.1,72840.0],["2008-11-25",17.1,17.25,14.75,14.75,74640.0],["2008-11-26",15.15,16.5,14.8,16.45,49460.0],["2008-11-28",16.05,16.25,15.3,15.75,11700.0],["2008-12-01",15.15,15.25,14.45,14.45,97640.0],["2008-12-02",14.85,15.25,14.4,15.15,53980.0],["2008-12-03",15.25,15.9,13.95,14.55,80780.0],["2008-12-04",15.45,17.05,14.55,14.55,188560.0],["2008-12-05",15.25,15.9,13.8,15.8,113500.0],["2008-12-08",16.4,17.25,15.95,16.5,89240.0],["2008-12-09",16.3,16.95,15.85,16.05,88220.0],["2008-12-10",16.3,16.55,15.8,16.25,26960.0],["2008-12-11",16.05,16.65,15.5,15.5,37160.0],["2008-12-12",15.15,15.75,15.0,15.7,82860.0],["2008-12-15",15.8,15.9,15.05,15.5,64000.0],["2008-12-16",15.45,18.0,15.45,18.0,76880.0],["2008-12-17",17.75,20.0,17.1,19.85,165160.0],["2008-12-18",19.1,21.5,17.45,18.2,177920.0],["2008-12-19",19.2,19.7,17.35,17.9,104420.0],["2008-12-22",17.95,18.95,16.55,17.65,60120.0],["2008-12-23",17.95,17.95,17.25,17.75,25260.0],["2008-12-24",17.8,17.95,17.3,17.85,13480.0],["2008-12-26",18.5,18.5,17.35,17.45,15960.0],["2008-12-29",17.5,17.75,16.0,16.15,51000.0],["2008-12-30",16.35,16.75,15.8,16.6,38920.0],["2008-12-31",16.6,17.5,16.15,17.15,65180.0],["2009-01-02",17.15,18.0,17.0,17.65,36800.0],["2009-01-05",17.55,19.5,17.55,19.05,53480.0],["2009-01-06",19.9,19.95,18.25,19.25,37260.0],["2009-01-07",18.95,19.2,17.55,17.95,37260.0],["2009-01-08",17.95,18.9,17.75,18.75,27440.0],["2009-01-09",18.9,19.0,17.8,17.85,46640.0],["2009-01-12",17.85,18.45,17.7,18.05,24340.0],["2009-01-13",18.1,19.65,18.1,18.8,41240.0],["2009-01-14",19.4,20.45,18.35,18.4,81500.0],["2009-01-15",18.05,19.1,18.0,18.75,46120.0],["2009-01-16",18.95,18.95,17.75,18.1,39580.0],["2009-01-20",18.4,18.4,17.0,17.0,46380.0],["2009-01-21",17.3,18.15,16.85,17.85,55400.0],["2009-01-22",17.4,17.4,16.75,16.85,24280.0],["2009-01-23",16.75,17.55,16.55,16.75,31600.0],["2009-01-26",18.5,18.5,16.75,17.3,30720.0],["2009-01-27",16.8,18.4,16.65,17.95,31300.0],["2009-01-28",18.25,18.5,17.6,18.1,30200.0],["2009-01-29",18.25,18.45,17.65,17.65,25340.0],["2009-01-30",17.8,18.4,17.5,17.75,45240.0],["2009-02-02",17.9,19.35,17.4,18.45,37280.0],["2009-02-03",18.5,19.25,18.05,18.85,44140.0],["2009-02-04",19.25,19.25,18.1,18.1,23220.0],["2009-02-05",18.1,19.5,18.1,19.0,40260.0],["2009-02-06",19.05,19.9,18.85,19.7,55440.0],["2009-02-09",19.75,20.0,19.1,19.7,53760.0],["2009-02-10",19.65,19.65,18.4,18.45,46900.0],["2009-02-11",18.5,18.9,17.6,17.9,51540.0],["2009-02-12",18.0,18.25,17.5,18.15,24480.0],["2009-02-13",18.15,18.35,17.6,17.95,73420.0],["2009-02-17",17.55,17.7,17.2,17.2,28700.0],["2009-02-18",17.3,17.45,16.8,16.8,39320.0],["2009-02-19",17.0,17.25,16.0,16.0,40200.0],["2009-02-20",16.0,16.0,13.75,14.1,123360.0],["2009-02-23",14.45,15.0,13.15,13.2,91520.0],["2009-02-24",13.5,14.25,13.05,14.15,51680.0],["2009-02-25",14.6,15.25,12.5,12.5,62980.0],["2009-02-26",14.75,14.75,11.25,11.5,88420.0],["2009-02-27",11.5,11.65,10.55,10.8,97440.0],["2009-03-02",10.8,10.9,10.0,10.1,125800.0],["2009-03-03",10.25,11.25,10.0,10.7,74540.0],["2009-03-04",10.95,11.5,10.3,11.15,58980.0],["2009-03-05",11.5,11.5,10.6,10.75,57800.0],["2009-03-06",10.6,11.45,10.55,10.85,72500.0],["2009-03-09",10.95,12.4,10.95,11.45,61800.0],["2009-03-10",11.95,12.5,11.55,11.9,61880.0],["2009-03-11",12.3,13.1,11.75,12.6,73460.0],["2009-03-12",13.0,14.85,13.0,14.8,159420.0],["2009-03-13",14.95,15.55,14.5,15.3,77440.0],["2009-03-16",15.5,17.9,15.25,15.5,114640.0],["2009-03-17",15.5,17.95,15.5,17.5,74880.0],["2009-03-18",17.5,17.5,16.15,17.05,59920.0],["2009-03-19",17.4,17.5,16.5,16.95,65140.0],["2009-03-20",17.0,17.2,16.0,16.4,73560.0],["2009-03-23",16.5,17.4,16.4,17.25,86280.0],["2009-03-24",16.7,16.8,16.0,16.15,45420.0],["2009-03-25",16.3,17.15,16.1,17.15,73480.0],["2009-03-26",17.1,17.35,16.85,17.35,59260.0],["2009-03-27",17.1,17.2,16.7,16.95,39240.0],["2009-03-30",17.0,18.25,16.25,18.1,57420.0],["2009-03-31",18.3,18.5,17.0,17.4,71060.0],["2009-04-01",17.15,17.85,16.75,17.6,46300.0],["2009-04-02",18.1,18.5,17.3,18.4,89580.0],["2009-04-03",18.75,18.75,17.75,18.6,42060.0],["2009-04-06",18.3,18.75,17.8,18.25,32380.0],["2009-04-07",18.55,18.55,17.55,18.1,43800.0],["2009-04-08",18.2,18.5,17.3,17.8,48620.0],["2009-04-09",18.7,19.0,18.0,19.0,53940.0],["2009-04-13",18.65,19.0,18.2,19.0,31480.0],["2009-04-14",18.65,19.0,18.3,18.55,25160.0],["2009-04-15",18.5,18.8,18.0,18.75,46960.0],["2009-04-16",18.9,19.0,18.15,19.0,56160.0],["2009-04-17",19.1,20.5,18.85,20.0,98480.0],["2009-04-20",20.0,20.0,18.5,18.65,43440.0],["2009-04-21",18.5,19.75,18.5,19.65,36500.0],["2009-04-22",19.4,19.85,19.15,19.4,40460.0],["2009-04-23",20.3,20.3,18.45,18.5,52280.0],["2009-04-24",19.0,19.75,18.5,19.75,61580.0],["2009-04-27",19.5,20.75,19.25,19.9,71840.0],["2009-04-28",19.55,20.5,19.45,20.0,40360.0],["2009-04-29",20.25,22.0,19.6,20.15,145620.0],["2009-04-30",20.3,21.25,20.25,20.45,127200.0],["2009-05-01",20.55,20.9,20.0,20.05,85600.0],["2009-05-04",20.25,21.25,20.25,20.75,79920.0],["2009-05-05",25.0,27.5,21.05,27.25,262060.0],["2009-05-06",26.95,27.0,24.0,25.0,136460.0],["2009-05-07",25.2,33.2,25.1,30.7,240860.0],["2009-05-08",32.65,34.7,31.3,31.6,242580.0],["2009-05-11",32.65,37.5,30.95,32.85,294520.0],["2009-05-12",34.75,36.25,30.25,32.4,180760.0],["2009-05-13",32.4,32.45,29.0,29.3,149940.0],["2009-05-14",30.0,30.25,27.0,29.05,95760.0],["2009-05-15",29.75,29.95,28.25,29.15,62700.0],["2009-05-18",29.65,36.2,29.25,31.95,297060.0],["2009-05-19",32.5,32.7,31.5,32.05,79000.0],["2009-05-20",32.2,33.7,30.5,31.25,142720.0],["2009-05-21",31.25,34.5,31.25,31.35,93900.0],["2009-05-22",31.65,32.15,31.25,31.3,49500.0],["2009-05-26",32.0,32.25,31.35,32.25,54000.0],["2009-05-27",31.95,32.1,31.4,32.05,53780.0],["2009-05-28",32.35,33.9,31.75,33.1,102380.0],["2009-05-29",33.05,34.0,32.5,32.9,87560.0],["2009-06-01",33.3,34.0,32.9,33.25,63020.0],["2009-06-02",33.75,33.75,32.95,33.1,59820.0],["2009-06-03",34.0,35.25,33.1,34.2,141640.0],["2009-06-04",34.3,38.0,34.05,35.7,266880.0],["2009-06-05",37.1,37.15,35.0,35.3,124720.0],["2009-06-08",38.15,46.25,35.4,40.4,1505140.0],["2009-06-09",41.5,43.7,39.25,40.5,471700.0],["2009-06-10",41.35,41.35,38.0,38.8,221260.0],["2009-06-11",38.75,39.0,37.5,38.1,125320.0],["2009-06-12",38.25,39.45,37.55,39.45,106440.0],["2009-06-15",39.0,42.0,38.8,41.9,269720.0],["2009-06-16",41.6,42.05,40.55,41.05,117580.0],["2009-06-17",41.05,41.75,40.15,40.5,78680.0],["2009-06-18",40.5,41.3,40.5,41.05,88800.0],["2009-06-19",41.7,43.85,41.1,42.55,269260.0],["2009-06-22",41.75,42.8,39.75,41.2,176160.0],["2009-06-23",41.6,41.6,40.2,41.2,59900.0],["2009-06-24",43.3,43.75,41.35,42.15,77780.0],["2009-06-25",42.25,42.8,41.5,42.7,68680.0],["2009-06-26",41.75,42.0,40.55,41.45,333360.0],["2009-06-29",41.15,42.45,40.9,42.2,74260.0],["2009-06-30",42.2,42.45,40.75,41.55,90320.0],["2009-07-01",41.25,42.25,40.75,42.2,102860.0],["2009-07-02",41.45,42.15,41.0,42.05,70980.0],["2009-07-06",42.0,42.0,40.1,40.4,104100.0],["2009-07-07",40.4,40.9,39.05,39.75,97640.0],["2009-07-08",39.8,41.5,39.0,41.45,219380.0],["2009-07-09",41.55,41.85,40.65,40.7,50800.0],["2009-07-10",40.6,41.25,40.1,40.3,65260.0],["2009-07-13",40.35,40.9,39.6,40.2,68900.0],["2009-07-14",39.75,39.75,36.55,36.75,282520.0],["2009-07-15",37.5,38.1,35.75,37.0,198580.0],["2009-07-16",36.75,37.0,34.25,34.9,243180.0],["2009-07-17",35.05,37.0,33.1,36.25,250080.0],["2009-07-20",36.15,36.25,33.55,35.7,179160.0],["2009-07-21",34.8,36.95,34.05,36.7,115680.0],["2009-07-22",36.75,37.5,36.05,37.3,96700.0],["2009-07-23",37.25,39.25,37.25,39.0,105020.0],["2009-07-24",38.6,39.8,38.0,39.25,63900.0],["2009-07-27",39.3,39.75,37.6,39.25,49480.0],["2009-07-28",39.1,39.85,37.6,39.8,65860.0],["2009-07-29",39.3,41.4,38.25,41.0,112520.0],["2009-07-30",41.25,42.05,40.3,41.05,65840.0],["2009-07-31",40.7,41.35,40.05,40.15,71240.0],["2009-08-03",40.25,41.5,40.0,41.15,121200.0],["2009-08-04",41.0,41.5,40.1,40.65,85760.0],["2009-08-05",36.8,37.7,36.05,37.25,809640.0],["2009-08-06",37.3,38.35,36.9,37.75,208460.0],["2009-08-07",38.1,39.15,37.5,37.7,117060.0],["2009-08-10",37.7,38.4,37.2,37.7,100460.0],["2009-08-11",37.6,38.5,35.9,36.05,141240.0],["2009-08-12",36.15,37.0,34.4,34.55,265020.0],["2009-08-13",35.45,36.25,34.0,36.15,287740.0],["2009-08-14",36.0,37.45,36.0,36.85,126840.0],["2009-08-17",36.7,37.25,36.05,36.75,94340.0],["2009-08-18",36.8,37.1,36.2,36.4,65060.0],["2009-08-19",36.25,37.4,36.15,37.4,75480.0],["2009-08-20",37.3,37.45,36.5,37.2,47080.0],["2009-08-21",37.65,38.45,36.85,37.95,145440.0],["2009-08-24",38.4,39.1,37.6,39.1,130300.0],["2009-08-25",39.05,40.2,38.55,39.75,100980.0],["2009-08-26",39.5,40.1,38.45,39.45,71280.0],["2009-08-27",39.5,39.8,38.6,39.8,64740.0],["2009-08-28",39.9,40.05,39.1,39.65,67760.0],["2009-08-31",39.65,39.75,38.85,38.95,152260.0],["2009-09-01",38.65,39.7,37.75,38.0,100300.0],["2009-09-02",37.7,38.55,36.75,38.55,58420.0],["2009-09-03",38.55,39.0,37.55,38.85,129600.0],["2009-09-04",39.2,40.05,38.85,40.05,108520.0],["2009-09-08",40.5,44.7,39.5,43.65,403220.0],["2009-09-09",44.5,46.25,43.25,44.7,321760.0],["2009-09-10",45.6,45.6,44.0,44.45,109300.0],["2009-09-11",44.9,44.95,43.65,44.15,95860.0],["2009-09-14",44.2,47.2,43.45,45.75,161560.0],["2009-09-15",46.95,48.0,46.0,47.7,232500.0],["2009-09-16",48.0,50.0,47.75,48.6,174520.0],["2009-09-17",49.2,49.75,47.8,48.2,131400.0],["2009-09-18",50.5,54.15,48.85,51.05,675640.0],["2009-09-21",52.15,58.5,51.3,57.35,512140.0],["2009-09-22",59.0,61.5,57.15,59.05,509040.0],["2009-09-23",59.4,60.0,52.75,53.8,552880.0],["2009-09-24",53.5,54.7,50.7,51.15,543160.0],["2009-09-25",47.95,50.8,45.1,49.05,376800.0],["2009-09-28",49.05,49.55,48.25,49.0,165820.0],["2009-09-29",49.25,55.55,48.7,50.25,568360.0],["2009-09-30",49.5,50.9,47.35,49.25,185300.0],["2009-10-01",49.7,49.7,45.95,46.0,225820.0],["2009-10-02",45.25,49.7,44.45,48.0,434160.0],["2009-10-05",48.75,49.0,46.0,46.05,239220.0],["2009-10-06",40.15,40.15,30.65,31.55,3386240.0],["2009-10-07",31.9,33.8,30.15,30.75,1266660.0],["2009-10-08",31.4,31.8,30.75,31.4,627800.0],["2009-10-09",31.55,33.25,31.5,33.1,500980.0],["2009-10-12",34.05,34.35,31.75,32.4,463220.0],["2009-10-13",33.2,33.2,30.8,31.45,326820.0],["2009-10-14",31.25,32.25,28.0,29.2,920080.0],["2009-10-15",28.9,29.8,27.9,29.4,338400.0],["2009-10-16",29.15,29.2,27.5,27.7,300200.0],["2009-10-19",27.7,28.75,27.4,27.5,396180.0],["2009-10-20",27.45,27.45,25.35,25.4,545740.0],["2009-10-21",25.5,29.55,25.1,28.4,1060760.0],["2009-10-22",28.45,28.9,27.3,28.45,290840.0],["2009-10-23",28.75,28.95,26.85,27.2,324120.0],["2009-10-26",27.35,28.25,26.25,26.65,253920.0],["2009-10-27",27.0,27.25,26.25,26.85,271960.0],["2009-10-28",27.5,27.75,25.8,26.05,234180.0],["2009-10-29",26.1,28.4,25.75,26.75,378480.0],["2009-10-30",26.75,27.05,25.8,26.1,268560.0],["2009-11-02",25.75,27.45,25.75,26.5,254380.0],["2009-11-03",28.5,29.65,27.5,29.1,578720.0],["2009-11-04",29.15,29.2,27.35,27.4,316380.0],["2009-11-05",27.6,28.75,27.5,28.2,247180.0],["2009-11-06",28.4,29.5,28.0,28.6,240620.0],["2009-11-09",29.55,31.4,28.7,31.05,457040.0],["2009-11-10",31.05,33.75,31.05,32.9,622880.0],["2009-11-11",33.4,33.75,32.0,33.35,305680.0],["2009-11-12",33.35,33.45,32.05,32.3,188600.0],["2009-11-13",32.9,33.4,31.3,31.4,252240.0],["2009-11-16",31.75,33.5,31.5,33.4,197580.0],["2009-11-17",33.8,34.6,33.1,34.35,210460.0],["2009-11-18",34.45,36.95,34.4,36.15,451640.0],["2009-11-19",36.05,36.4,33.8,34.7,279620.0],["2009-11-20",35.6,36.2,34.05,34.4,278960.0],["2009-11-23",34.5,35.4,34.0,35.0,198760.0],["2009-11-24",34.75,35.75,34.0,34.4,162140.0],["2009-11-25",34.6,34.85,34.0,34.75,94740.0],["2009-11-27",33.7,34.95,33.0,34.55,108200.0],["2009-11-30",34.55,37.05,34.25,36.3,276180.0],["2009-12-01",36.95,37.7,36.35,36.7,332540.0],["2009-12-02",36.6,37.0,36.35,36.55,161680.0],["2009-12-03",36.75,36.85,36.1,36.3,143500.0],["2009-12-04",36.95,37.0,35.25,36.3,215540.0],["2009-12-07",36.55,36.6,35.7,36.25,107020.0],["2009-12-08",36.15,39.25,36.15,38.25,478920.0],["2009-12-09",38.85,39.4,37.1,38.35,189540.0],["2009-12-10",38.35,39.25,38.15,39.0,145520.0],["2009-12-11",39.25,41.75,39.0,41.0,323680.0],["2009-12-14",41.7,43.0,41.1,41.75,382720.0],["2009-12-15",41.75,42.8,41.75,42.4,236400.0],["2009-12-16",43.0,44.1,42.8,43.95,321720.0],["2009-12-17",44.85,45.0,43.0,44.0,325400.0],["2009-12-18",44.45,46.65,43.85,46.5,437880.0],["2009-12-21",46.75,48.25,45.3,47.5,575960.0],["2009-12-22",46.9,47.45,35.35,44.9,1447920.0],["2009-12-23",44.85,46.05,43.05,45.0,421660.0],["2009-12-24",45.0,45.3,43.25,44.25,143600.0],["2009-12-28",44.25,45.0,41.7,42.6,297780.0],["2009-12-29",42.9,42.95,41.4,42.55,190660.0],["2009-12-30",42.85,44.15,41.05,43.75,248460.0],["2009-12-31",43.75,44.85,42.9,43.8,246280.0],["2010-01-04",44.5,45.45,43.8,44.95,308100.0],["2010-01-05",45.0,45.1,36.5,39.6,1724040.0],["2010-01-06",40.55,41.65,39.65,41.4,1372900.0],["2010-01-07",41.5,41.7,40.0,41.6,647800.0],["2010-01-08",41.6,42.0,40.1,40.2,623700.0],["2010-01-11",38.75,42.65,37.4,41.05,1341900.0],["2010-01-12",41.0,42.6,40.75,41.5,662240.0],["2010-01-13",42.0,44.9,41.5,44.5,779360.0],["2010-01-14",45.0,52.8,44.65,51.85,1387460.0],["2010-01-15",50.45,54.65,49.3,50.05,1225160.0],["2010-01-19",50.2,55.6,50.15,52.95,742100.0],["2010-01-20",53.55,54.45,51.35,53.95,492140.0],["2010-01-21",53.55,55.4,52.7,53.4,472620.0],["2010-01-22",52.95,53.3,50.15,51.35,464060.0],["2010-01-25",51.55,52.25,49.4,49.75,436280.0],["2010-01-26",49.85,52.4,48.1,50.6,425840.0],["2010-01-27",50.95,52.15,50.0,51.9,303780.0],["2010-01-28",52.0,52.2,51.0,51.7,306260.0],["2010-01-29",52.0,52.2,49.8,50.6,441900.0],["2010-02-01",50.75,51.3,49.3,50.7,405380.0],["2010-02-02",49.0,49.75,45.6,48.0,771560.0],["2010-02-03",47.5,47.95,46.15,47.05,447820.0],["2010-02-04",46.55,46.9,43.6,44.65,644240.0],["2010-02-05",44.7,45.05,41.65,43.75,549020.0],["2010-02-08",44.2,45.1,42.6,44.95,417120.0],["2010-02-09",45.3,46.2,44.55,46.0,463760.0],["2010-02-10",45.1,46.8,45.0,46.75,309380.0],["2010-02-11",46.55,47.9,46.55,47.9,317740.0],["2010-02-12",47.55,49.95,47.25,49.1,408220.0],["2010-02-16",49.8,49.9,48.8,49.05,228220.0],["2010-02-17",49.05,50.8,49.05,50.35,342640.0],["2010-02-18",50.5,50.85,49.3,50.5,303020.0],["2010-02-19",50.55,50.75,49.95,50.5,389800.0],["2010-02-22",50.5,51.1,50.15,50.65,262920.0],["2010-02-23",50.25,50.7,48.25,49.2,330500.0],["2010-02-24",49.45,49.95,49.15,49.55,111520.0],["2010-02-25",49.2,50.0,48.5,49.75,146720.0],["2010-02-26",49.95,50.2,49.55,49.95,138460.0],["2010-03-01",50.25,51.25,50.2,51.2,180320.0],["2010-03-02",51.6,53.0,51.4,52.25,218940.0],["2010-03-03",52.45,53.65,52.05,52.3,184700.0],["2010-03-04",52.55,52.75,50.3,51.25,165080.0],["2010-03-05",51.3,51.75,50.5,50.95,169740.0],["2010-03-08",51.45,51.75,49.45,51.0,194180.0],["2010-03-09",51.0,52.25,50.25,52.05,186280.0],["2010-03-10",52.65,53.15,51.75,52.4,178500.0],["2010-03-11",52.55,52.7,51.75,52.5,106140.0],["2010-03-12",52.5,52.95,51.35,52.4,148820.0],["2010-03-15",35.2,50.0,32.8,39.45,3470720.0],["2010-03-16",40.1,42.95,36.8,37.95,2428740.0],["2010-03-17",38.0,38.4,36.15,37.45,927820.0],["2010-03-18",37.6,38.9,36.8,37.5,612100.0],["2010-03-19",35.8,38.0,35.1,35.8,706080.0],["2010-03-22",35.0,35.0,32.05,32.1,925400.0],["2010-03-23",32.25,35.35,31.75,34.65,731380.0],["2010-03-24",35.25,36.95,34.65,35.2,482880.0],["2010-03-25",35.5,35.95,35.0,35.05,271920.0],["2010-03-26",35.3,35.65,34.25,34.55,238300.0],["2010-03-29",35.9,36.4,34.0,34.1,336960.0],["2010-03-30",34.3,34.3,32.6,32.9,300160.0],["2010-03-31",32.85,33.3,32.5,32.8,225740.0],["2010-04-01",32.3,33.6,32.3,32.8,221660.0],["2010-04-05",32.95,34.1,32.9,34.0,227020.0],["2010-04-06",34.0,35.5,34.0,35.15,321920.0],["2010-04-07",35.35,35.7,34.3,34.45,209060.0],["2010-04-08",34.3,35.0,33.75,34.6,116580.0],["2010-04-09",34.75,34.85,34.2,34.3,92180.0],["2010-04-12",34.8,36.45,34.2,34.75,471560.0],["2010-04-13",35.15,35.5,34.2,34.3,210500.0],["2010-04-14",34.7,34.7,33.75,34.25,221100.0],["2010-04-15",34.05,34.45,33.35,33.55,222160.0],["2010-04-16",33.5,34.0,32.5,32.65,277980.0],["2010-04-19",32.6,33.35,32.1,32.4,157140.0],["2010-04-20",32.65,32.95,30.55,32.45,308020.0],["2010-04-21",32.3,32.4,30.9,30.95,231320.0],["2010-04-22",30.5,31.65,29.5,31.3,259600.0],["2010-04-23",31.45,35.25,30.6,34.95,736320.0],["2010-04-26",36.5,36.65,34.95,34.95,453360.0],["2010-04-27",35.0,35.4,32.75,32.8,269260.0],["2010-04-28",33.45,36.6,32.55,34.45,580920.0],["2010-04-29",34.9,35.4,34.05,35.0,332200.0],["2010-04-30",35.0,35.95,33.75,34.75,475960.0],["2010-05-03",34.8,36.4,34.6,36.15,338840.0],["2010-05-04",35.6,36.5,35.2,35.65,228720.0],["2010-05-05",34.95,35.25,33.5,34.15,361560.0],["2010-05-06",34.0,34.75,29.75,32.5,395660.0],["2010-05-07",33.0,33.45,30.55,31.25,313200.0],["2010-05-10",33.5,33.5,32.2,32.6,232760.0],["2010-05-11",32.5,34.85,32.05,34.3,316920.0],["2010-05-12",34.2,34.9,33.75,34.0,256640.0],["2010-05-13",34.05,34.05,30.45,30.55,927620.0],["2010-05-14",30.4,30.4,28.7,29.15,724540.0],["2010-05-17",29.85,30.1,27.35,28.2,693860.0],["2010-05-18",28.5,29.15,27.5,27.55,268500.0],["2010-05-19",27.6,27.6,25.9,26.15,349600.0],["2010-05-20",25.4,25.75,24.55,24.7,448000.0],["2010-05-21",24.3,26.2,24.1,24.75,463280.0],["2010-05-24",24.85,26.0,23.8,25.3,417860.0],["2010-05-25",25.05,27.0,24.1,26.85,346360.0],["2010-05-26",27.5,28.3,25.55,25.8,339960.0],["2010-05-27",26.75,27.25,26.3,27.25,129940.0],["2010-05-28",27.0,28.35,26.35,27.8,256200.0],["2010-06-01",27.35,28.6,26.65,26.85,242800.0],["2010-06-02",27.0,28.55,26.85,28.5,148980.0],["2010-06-03",28.45,29.4,28.25,29.3,162960.0],["2010-06-04",28.5,29.4,27.0,27.35,268140.0],["2010-06-07",27.65,28.45,27.0,27.55,225460.0],["2010-06-08",27.15,28.25,27.0,28.2,204900.0],["2010-06-09",28.5,28.5,27.35,27.95,170580.0],["2010-06-10",28.25,31.3,27.95,31.25,759320.0],["2010-06-11",30.95,34.75,30.95,32.5,646240.0],["2010-06-14",32.7,33.5,31.85,32.15,333240.0],["2010-06-15",32.25,32.95,30.1,30.6,409800.0],["2010-06-16",30.0,30.95,29.35,29.6,306460.0],["2010-06-17",29.6,29.6,28.2,29.1,207120.0],["2010-06-18",29.25,30.3,28.9,29.4,241920.0],["2010-06-21",31.0,31.25,27.9,28.3,310020.0],["2010-06-22",28.4,29.3,27.85,28.3,178880.0],["2010-06-23",29.75,31.2,29.45,29.75,402400.0],["2010-06-24",29.75,33.45,29.2,32.8,350560.0],["2010-06-25",34.15,35.95,33.45,35.55,647100.0],["2010-06-28",34.85,35.0,32.95,34.25,482980.0],["2010-06-29",33.7,33.8,32.85,33.55,361660.0],["2010-06-30",33.55,33.9,31.7,31.95,166520.0],["2010-07-01",32.7,33.05,29.9,31.6,218660.0],["2010-07-02",31.9,32.45,30.15,30.2,192940.0],["2010-07-06",30.85,31.85,28.35,28.8,334020.0],["2010-07-07",28.8,31.3,28.8,30.95,296540.0],["2010-07-08",31.6,31.75,30.35,31.45,208240.0],["2010-07-09",31.55,32.35,31.0,32.3,150960.0],["2010-07-12",32.1,32.45,30.55,30.8,160980.0],["2010-07-13",31.3,32.75,30.8,32.65,273780.0],["2010-07-14",32.4,34.4,31.6,32.75,360160.0],["2010-07-15",32.7,33.0,31.7,32.25,199560.0],["2010-07-16",31.85,31.85,29.6,30.05,318780.0],["2010-07-19",30.05,31.15,29.6,31.05,199600.0],["2010-07-20",32.95,34.75,32.25,33.4,737700.0],["2010-07-21",33.6,33.85,31.45,31.95,312060.0],["2010-07-22",32.5,33.35,30.25,31.65,390860.0],["2010-07-23",31.55,32.75,30.65,32.45,231540.0],["2010-07-26",33.0,36.35,32.5,35.5,742820.0],["2010-07-27",36.0,36.25,34.95,35.95,286200.0],["2010-07-28",36.25,36.45,34.55,34.8,207540.0],["2010-07-29",34.9,35.75,33.4,34.3,221720.0],["2010-07-30",33.95,35.5,33.85,34.55,222740.0],["2010-08-02",35.1,36.8,34.6,35.1,386280.0],["2010-08-03",35.05,35.75,34.1,34.3,258120.0],["2010-08-04",34.75,35.45,34.45,34.95,189500.0],["2010-08-05",34.75,35.35,34.25,34.4,138300.0],["2010-08-06",34.4,34.7,33.5,34.5,168260.0],["2010-08-09",33.5,35.55,33.45,35.35,282920.0],["2010-08-10",34.9,36.0,34.7,35.75,244500.0],["2010-08-11",35.5,36.0,33.85,34.25,400400.0],["2010-08-12",33.9,34.75,33.3,33.7,149120.0],["2010-08-13",33.5,33.75,32.6,32.65,187700.0],["2010-08-16",32.6,34.1,32.5,34.1,201020.0],["2010-08-17",32.1,32.25,30.5,31.1,541180.0],["2010-08-18",30.85,33.15,29.8,29.85,684540.0],["2010-08-19",31.05,31.25,28.75,29.65,1106720.0],["2010-08-20",29.6,30.05,29.05,29.7,355140.0],["2010-08-23",29.85,29.95,28.75,28.85,213840.0],["2010-08-24",28.25,28.95,27.5,28.55,203240.0],["2010-08-25",28.3,29.05,27.8,28.65,218240.0],["2010-08-26",28.85,29.05,28.3,28.6,221680.0],["2010-08-27",29.05,29.75,28.5,29.35,174360.0],["2010-08-30",29.4,29.6,28.3,28.35,196660.0],["2010-08-31",28.2,28.85,27.7,27.75,271820.0],["2010-09-01",28.25,28.7,27.7,28.5,203760.0],["2010-09-02",28.55,29.1,28.05,28.75,119520.0],["2010-09-03",28.95,29.15,28.4,29.05,192660.0],["2010-09-07",28.85,29.0,28.3,28.7,140060.0],["2010-09-08",28.65,29.7,28.65,29.3,192020.0],["2010-09-09",29.7,29.7,29.1,29.4,88920.0],["2010-09-10",29.5,29.75,29.0,29.55,95820.0],["2010-09-13",29.95,32.25,29.65,31.45,467880.0],["2010-09-14",32.25,32.9,31.15,31.3,361780.0],["2010-09-15",31.25,31.65,30.15,30.3,276760.0],["2010-09-16",30.3,31.0,29.25,29.65,187240.0],["2010-09-17",30.0,30.2,29.0,29.95,289020.0],["2010-09-20",30.25,30.35,29.9,30.15,293300.0],["2010-09-21",30.2,30.85,29.55,29.95,301120.0],["2010-09-22",30.0,30.15,29.8,30.05,249700.0],["2010-09-23",29.9,30.35,29.8,30.05,345760.0],["2010-09-24",30.55,30.6,30.15,30.3,177280.0],["2010-09-27",30.4,30.55,30.15,30.25,177540.0],["2010-09-28",30.25,30.45,29.9,30.4,203500.0],["2010-09-29",30.35,33.6,30.35,32.9,1390580.0],["2010-09-30",34.0,34.5,32.65,33.8,565740.0],["2010-10-01",34.0,34.35,32.75,33.05,287280.0],["2010-10-04",33.1,33.35,30.75,31.4,525700.0],["2010-10-05",31.8,32.6,31.05,32.3,229980.0],["2010-10-06",32.4,34.05,32.1,32.9,313260.0],["2010-10-07",33.2,33.6,32.45,33.3,210700.0],["2010-10-08",33.3,34.0,33.2,33.8,242120.0],["2010-10-11",33.7,33.75,32.7,33.1,161500.0],["2010-10-12",32.9,33.55,32.6,33.4,167620.0],["2010-10-13",33.5,33.9,33.3,33.35,199560.0],["2010-10-14",33.05,33.5,32.05,32.5,286300.0],["2010-10-15",34.45,34.45,33.15,33.5,490740.0],["2010-10-18",33.85,34.35,33.65,33.8,264880.0],["2010-10-19",33.95,36.0,33.8,34.6,671500.0],["2010-10-20",33.7,34.15,32.45,32.85,716380.0],["2010-10-21",33.15,33.4,30.75,31.3,747360.0],["2010-10-22",31.4,32.7,31.4,32.5,491820.0],["2010-10-25",32.65,33.0,31.5,32.3,307080.0],["2010-10-26",32.2,32.75,31.75,32.3,154960.0],["2010-10-27",32.25,32.5,31.8,32.3,140420.0],["2010-10-28",32.65,32.8,31.95,32.0,281040.0],["2010-10-29",32.6,32.75,31.4,31.9,281960.0],["2010-11-01",32.85,32.85,30.7,31.25,460840.0],["2010-11-02",31.75,31.9,30.3,31.3,316180.0],["2010-11-03",31.3,31.6,30.5,30.95,233720.0],["2010-11-04",30.85,30.95,25.35,27.55,2491400.0],["2010-11-05",27.4,27.8,26.25,27.7,594780.0],["2010-11-08",27.75,28.35,26.85,27.25,367620.0],["2010-11-09",27.25,27.5,26.6,27.0,263020.0],["2010-11-10",27.8,28.65,26.75,28.15,312100.0],["2010-11-11",28.0,28.25,27.55,27.65,145720.0],["2010-11-12",27.7,29.2,27.5,29.2,330400.0],["2010-11-15",29.75,30.85,29.55,30.3,434740.0],["2010-11-16",31.05,31.1,29.6,29.95,404680.0],["2010-11-17",30.25,30.5,29.75,30.2,226760.0],["2010-11-18",30.65,30.75,29.8,30.4,180220.0],["2010-11-19",30.75,30.75,30.0,30.05,200520.0],["2010-11-22",30.55,30.75,30.05,30.65,201320.0],["2010-11-23",30.9,31.7,30.35,31.6,381480.0],["2010-11-24",31.75,33.5,31.65,33.4,420840.0],["2010-11-26",33.25,33.85,32.75,33.45,181400.0],["2010-11-29",33.75,33.75,32.7,32.8,261880.0],["2010-11-30",32.5,32.7,30.75,31.4,325100.0],["2010-12-01",32.2,32.7,31.1,31.2,258740.0],["2010-12-02",32.05,32.05,30.9,31.3,188720.0],["2010-12-03",31.25,32.25,31.0,31.7,225840.0],["2010-12-06",31.9,33.15,31.6,32.8,234740.0],["2010-12-07",33.3,33.75,31.85,32.15,235220.0],["2010-12-08",32.7,33.7,32.55,33.55,266840.0],["2010-12-09",33.85,36.35,33.85,36.05,688800.0],["2010-12-10",36.85,38.6,36.1,37.55,978840.0],["2010-12-13",38.15,39.1,36.85,38.45,913140.0],["2010-12-14",39.15,42.45,38.8,42.3,1151940.0],["2010-12-15",44.25,46.15,36.55,41.0,2929920.0],["2010-12-16",41.15,42.85,41.0,42.05,904240.0],["2010-12-17",42.35,42.5,39.35,40.1,863120.0],["2010-12-20",40.0,42.1,38.85,41.3,817800.0],["2010-12-21",41.1,41.7,40.5,41.65,574620.0],["2010-12-22",41.65,43.15,41.55,42.6,582440.0],["2010-12-23",43.3,43.35,40.2,40.6,884980.0],["2010-12-27",39.95,40.75,37.35,39.85,902280.0],["2010-12-28",43.35,44.45,40.1,41.15,1935400.0],["2010-12-29",41.0,41.0,39.6,40.05,563280.0],["2010-12-30",39.85,40.8,39.8,40.65,379500.0],["2010-12-31",40.4,40.6,40.0,40.3,379980.0],["2011-01-03",41.15,42.6,40.25,42.45,857500.0],["2011-01-04",42.2,42.95,41.65,41.85,431460.0],["2011-01-05",42.1,42.65,41.35,42.15,397840.0],["2011-01-06",42.15,42.35,41.6,41.9,357920.0],["2011-01-07",42.2,42.25,40.9,41.0,407940.0],["2011-01-10",41.45,42.1,41.0,42.0,411420.0],["2011-01-11",42.7,43.75,42.25,43.55,749040.0],["2011-01-12",44.15,45.45,43.75,45.2,1009580.0],["2011-01-13",46.35,48.9,45.6,47.0,1373400.0],["2011-01-14",48.35,48.9,47.25,48.2,1058220.0],["2011-01-18",49.55,50.25,48.5,49.15,1138560.0],["2011-01-19",49.55,49.55,30.25,45.55,2045660.0],["2011-01-20",25.35,31.15,25.0,30.85,6893800.0],["2011-01-21",29.2,30.4,28.1,28.8,2527060.0],["2011-01-24",28.15,28.25,26.55,27.15,1609340.0],["2011-01-25",26.8,27.6,26.6,27.05,1110600.0],["2011-01-26",27.0,27.2,26.25,26.25,605800.0],["2011-01-27",26.25,26.25,25.1,25.65,755200.0],["2011-01-28",26.25,26.35,25.2,25.25,736660.0],["2011-01-31",25.4,25.4,23.75,23.85,887560.0],["2011-02-01",23.8,24.2,23.0,23.7,795580.0],["2011-02-02",23.75,26.25,23.75,25.75,840040.0],["2011-02-03",25.8,26.0,25.0,25.5,336900.0],["2011-02-04",25.5,26.1,25.05,25.75,461520.0],["2011-02-07",25.75,27.05,25.6,26.7,536340.0],["2011-02-08",26.95,27.1,26.1,26.6,311000.0],["2011-02-09",26.35,26.45,25.5,25.7,282520.0],["2011-02-10",26.2,26.2,25.25,25.3,437580.0],["2011-02-11",22.5,22.6,18.8,18.95,4062780.0],["2011-02-14",18.6,18.85,17.0,17.4,1635620.0],["2011-02-15",17.4,19.75,17.05,19.25,1232560.0],["2011-02-16",19.85,19.85,19.05,19.15,475240.0],["2011-02-17",19.25,19.45,18.2,19.35,455480.0],["2011-02-18",19.25,19.3,18.75,19.3,412960.0],["2011-02-22",18.8,19.35,18.5,19.2,479580.0],["2011-02-23",19.15,19.25,18.0,18.3,353200.0],["2011-02-24",19.2,19.2,18.2,18.8,345260.0],["2011-02-25",18.95,18.95,18.05,18.25,268220.0],["2011-02-28",18.35,19.1,18.2,18.7,272420.0],["2011-03-01",18.85,18.85,18.3,18.45,153480.0],["2011-03-02",18.4,19.05,18.35,19.0,257440.0],["2011-03-03",19.0,19.15,18.55,19.0,157920.0],["2011-03-04",19.45,20.2,19.25,19.45,428700.0],["2011-03-07",19.6,19.75,18.6,18.85,177860.0],["2011-03-08",18.95,19.35,18.5,19.25,213080.0],["2011-03-09",19.25,19.3,19.0,19.05,112120.0],["2011-03-10",19.0,19.35,18.55,19.15,206160.0],["2011-03-11",19.25,19.8,19.25,19.55,183840.0],["2011-03-14",19.3,19.35,18.4,18.6,406340.0],["2011-03-15",18.0,18.95,17.65,18.95,246640.0],["2011-03-16",18.75,18.9,18.15,18.35,200580.0],["2011-03-17",18.45,18.75,17.85,17.9,173200.0],["2011-03-18",18.0,18.0,17.8,17.85,153940.0],["2011-03-21",17.85,18.05,17.5,17.8,203220.0],["2011-03-22",17.9,19.35,17.9,18.2,494200.0],["2011-03-23",18.3,18.35,17.75,17.9,166200.0],["2011-03-24",17.9,18.4,17.85,18.2,117800.0],["2011-03-25",18.25,19.1,18.25,18.95,308880.0],["2011-03-28",18.9,19.1,18.35,18.4,252680.0],["2011-03-29",18.25,18.9,18.25,18.3,158820.0],["2011-03-30",18.3,18.8,18.15,18.5,172760.0],["2011-03-31",18.35,18.55,18.15,18.2,114140.0],["2011-04-01",18.2,18.8,18.15,18.8,135560.0],["2011-04-04",18.65,18.85,18.3,18.7,103200.0],["2011-04-05",18.65,18.85,18.5,18.65,100580.0],["2011-04-06",18.85,18.85,18.45,18.5,93540.0],["2011-04-07",18.45,18.65,18.1,18.25,128020.0],["2011-04-08",18.5,18.55,18.1,18.2,94760.0],["2011-04-11",18.1,18.2,17.8,17.95,169020.0],["2011-04-12",17.95,18.2,17.4,18.1,221280.0],["2011-04-13",18.1,18.45,17.75,18.2,171960.0],["2011-04-14",18.0,18.1,17.65,18.0,110460.0],["2011-04-15",18.1,18.4,17.75,18.3,113940.0],["2011-04-18",18.45,18.45,17.75,18.4,119700.0],["2011-04-19",18.45,18.7,18.05,18.4,166440.0],["2011-04-20",18.6,18.7,18.3,18.65,115240.0],["2011-04-21",18.75,18.8,18.5,18.8,124960.0],["2011-04-25",18.75,18.8,18.5,18.8,98800.0],["2011-04-26",18.75,19.35,18.6,19.0,240000.0],["2011-04-27",19.05,21.5,19.05,20.5,631880.0],["2011-04-28",20.95,22.5,20.8,22.05,740860.0],["2011-04-29",22.45,22.5,20.6,21.8,491940.0],["2011-05-02",22.3,22.95,21.55,22.15,422780.0],["2011-05-03",22.2,22.55,20.9,21.4,235180.0],["2011-05-04",21.5,22.3,20.75,21.85,241640.0],["2011-05-05",21.9,22.1,21.3,21.8,231260.0],["2011-05-06",21.95,22.35,21.35,21.75,250740.0],["2011-05-09",22.6,23.75,21.6,22.0,1059940.0],["2011-05-10",18.8,19.75,18.75,19.3,1181240.0],["2011-05-11",19.55,19.7,19.15,19.4,332100.0],["2011-05-12",19.4,20.5,19.15,20.4,363260.0],["2011-05-13",20.3,20.8,19.5,19.95,276860.0],["2011-05-16",19.9,20.0,19.45,19.5,193840.0],["2011-05-17",19.5,19.7,19.2,19.45,171360.0],["2011-05-18",19.4,20.2,19.25,20.05,189780.0],["2011-05-19",20.15,20.25,19.75,20.1,92060.0],["2011-05-20",19.85,20.3,19.8,20.0,177740.0],["2011-05-23",19.8,20.15,19.65,19.7,125700.0],["2011-05-24",19.85,19.9,19.35,19.7,157280.0],["2011-05-25",19.75,20.55,19.6,20.55,164760.0],["2011-05-26",20.45,21.2,20.15,21.15,170760.0],["2011-05-27",21.25,21.25,20.5,20.6,103520.0],["2011-05-31",20.65,20.95,20.1,20.4,117760.0],["2011-06-01",20.3,20.5,19.85,20.0,152520.0],["2011-06-02",19.95,20.5,19.45,20.15,146040.0],["2011-06-03",19.85,20.1,19.6,19.8,89400.0],["2011-06-06",19.75,19.8,19.45,19.5,127600.0],["2011-06-07",19.65,19.75,19.3,19.3,97480.0],["2011-06-08",19.25,19.5,18.95,19.0,199460.0],["2011-06-09",19.15,19.25,18.95,19.05,85780.0],["2011-06-10",19.0,19.15,18.9,19.05,82880.0],["2011-06-13",19.05,19.35,18.75,19.0,163100.0],["2011-06-14",19.0,19.65,18.9,19.05,81740.0],["2011-06-15",18.95,19.1,18.7,18.7,77420.0],["2011-06-16",18.65,19.0,18.0,18.1,130960.0],["2011-06-17",18.35,19.6,18.25,19.45,183540.0],["2011-06-20",19.45,20.5,19.1,20.5,267600.0],["2011-06-21",20.6,20.6,19.6,20.15,136840.0],["2011-06-22",20.05,20.5,19.85,20.3,105520.0],["2011-06-23",20.0,20.25,19.75,20.05,89500.0],["2011-06-24",19.95,20.25,19.9,19.95,266620.0],["2011-06-27",20.6,21.5,20.3,20.75,322080.0],["2011-06-28",20.75,20.75,19.2,19.75,254840.0],["2011-06-29",19.8,19.85,19.3,19.3,108620.0],["2011-06-30",19.35,19.4,18.8,19.0,146280.0],["2011-07-01",19.1,19.25,18.8,19.2,105540.0],["2011-07-05",19.3,19.4,18.85,19.0,120520.0],["2011-07-06",18.9,19.0,18.6,18.75,80760.0],["2011-07-07",19.0,19.95,18.45,19.5,206340.0],["2011-07-08",19.5,19.75,19.2,19.3,62200.0],["2011-07-11",19.5,19.5,18.85,18.85,85560.0],["2011-07-12",18.9,19.1,18.65,18.95,75060.0],["2011-07-13",19.05,19.05,18.75,18.85,81400.0],["2011-07-14",18.8,19.2,18.75,18.9,130540.0],["2011-07-15",18.95,19.0,18.3,18.3,143260.0],["2011-07-18",18.3,18.5,17.8,18.0,127640.0],["2011-07-19",18.15,18.5,17.95,18.35,87680.0],["2011-07-20",18.5,18.55,17.95,18.0,89520.0],["2011-07-21",18.0,18.0,17.85,18.0,97800.0],["2011-07-22",18.05,18.05,17.65,17.75,115000.0],["2011-07-25",17.65,17.75,17.45,17.5,96320.0],["2011-07-26",17.45,17.55,17.15,17.2,115400.0],["2011-07-27",17.2,17.35,16.35,16.55,158160.0],["2011-07-28",16.65,17.4,16.4,16.9,113200.0],["2011-07-29",16.8,17.15,16.55,16.6,123560.0],["2011-08-01",17.0,17.25,16.05,16.1,150340.0],["2011-08-02",16.05,16.55,15.35,15.4,171060.0],["2011-08-03",15.45,15.55,14.35,14.85,315960.0],["2011-08-04",14.75,14.9,13.35,13.55,409920.0],["2011-08-05",13.75,14.1,13.0,13.35,185460.0],["2011-08-08",12.8,13.0,11.0,11.55,461920.0],["2011-08-09",11.7,12.35,11.1,12.35,248960.0],["2011-08-10",12.15,12.2,11.1,11.25,244020.0],["2011-08-11",11.4,12.15,11.25,11.85,225100.0],["2011-08-12",15.0,15.75,13.5,13.95,1366160.0],["2011-08-15",14.55,14.55,13.3,14.2,311900.0],["2011-08-16",13.9,14.1,12.95,12.95,226840.0],["2011-08-17",13.15,13.35,12.55,12.85,129080.0],["2011-08-18",12.65,12.85,11.0,12.05,228720.0],["2011-08-19",11.8,12.5,11.75,12.0,151600.0],["2011-08-22",12.55,13.15,12.0,12.2,156860.0],["2011-08-23",12.5,12.75,12.15,12.75,136340.0],["2011-08-24",12.6,13.3,12.45,13.25,105300.0],["2011-08-25",13.25,13.35,12.25,12.6,159720.0],["2011-08-26",12.5,13.0,12.25,12.8,87980.0],["2011-08-29",12.8,13.6,12.75,13.5,136760.0],["2011-08-30",13.45,14.35,13.1,14.3,158740.0],["2011-08-31",14.4,15.2,14.3,15.1,242880.0],["2011-09-01",15.1,15.5,14.5,14.6,156760.0],["2011-09-02",14.4,14.75,14.0,14.65,141280.0],["2011-09-06",14.2,15.8,13.75,15.8,206320.0],["2011-09-07",16.1,16.5,15.4,16.15,226040.0],["2011-09-08",16.2,16.4,15.25,15.25,119840.0],["2011-09-09",15.05,15.2,14.25,14.75,114740.0],["2011-09-12",14.4,15.75,14.35,15.7,163880.0],["2011-09-13",15.9,16.55,15.8,16.45,267760.0],["2011-09-14",16.5,16.75,16.05,16.35,234240.0],["2011-09-15",17.0,17.25,16.4,17.0,182120.0],["2011-09-16",16.75,17.65,16.55,17.05,168500.0],["2011-09-19",16.85,17.45,16.35,16.7,109200.0],["2011-09-20",17.25,17.5,16.5,16.65,170140.0],["2011-09-21",16.75,17.0,16.25,16.3,154880.0],["2011-09-22",16.05,16.05,14.6,15.9,189900.0],["2011-09-23",15.8,18.9,15.8,18.7,453440.0],["2011-09-26",19.25,19.35,17.65,19.05,263340.0],["2011-09-27",19.7,19.75,18.5,18.85,218400.0],["2011-09-28",19.1,19.7,17.75,18.7,224500.0],["2011-09-29",19.15,19.45,18.0,19.05,200100.0],["2011-09-30",18.7,19.35,18.25,18.95,214360.0],["2011-10-03",18.8,19.35,17.25,17.25,198000.0],["2011-10-04",16.85,18.95,16.15,18.5,244880.0],["2011-10-05",18.5,18.9,17.3,17.45,135140.0],["2011-10-06",17.45,18.5,16.6,17.7,112560.0],["2011-10-07",18.0,18.2,16.65,16.75,111880.0],["2011-10-10",17.1,17.4,16.7,17.4,94180.0],["2011-10-11",17.25,17.85,16.8,16.9,152220.0],["2011-10-12",17.25,17.9,16.85,17.9,152000.0],["2011-10-13",17.7,18.1,16.65,16.95,155620.0],["2011-10-14",17.05,17.3,16.5,16.75,137700.0],["2011-10-17",16.6,17.0,15.3,15.35,285900.0],["2011-10-18",15.4,15.7,15.1,15.6,145320.0],["2011-10-19",15.45,15.65,15.0,15.05,125360.0],["2011-10-20",15.1,15.3,14.7,15.0,159180.0],["2011-10-21",15.45,15.45,14.85,15.05,137820.0],["2011-10-24",15.05,15.45,14.9,15.25,104420.0],["2011-10-25",15.25,15.25,14.85,15.15,68880.0],["2011-10-26",15.25,16.1,14.85,15.3,150820.0],["2011-10-27",15.7,16.25,15.5,16.15,189640.0],["2011-10-28",16.25,16.45,15.6,15.65,141260.0],["2011-10-31",15.5,15.8,15.35,15.6,57940.0],["2011-11-01",15.4,15.75,15.4,15.55,102000.0],["2011-11-02",16.3,16.3,15.4,15.5,124000.0],["2011-11-03",15.5,15.9,15.4,15.5,161860.0],["2011-11-04",15.5,15.65,15.05,15.05,103640.0],["2011-11-07",15.1,15.35,15.05,15.25,71300.0],["2011-11-08",15.35,15.5,15.0,15.1,217560.0],["2011-11-09",15.1,15.25,14.95,14.95,134520.0],["2011-11-10",15.25,15.25,14.85,14.85,89260.0],["2011-11-11",14.95,15.45,14.65,15.25,102180.0],["2011-11-14",15.25,15.25,14.8,14.9,104860.0],["2011-11-15",15.2,15.3,14.95,15.25,185340.0],["2011-11-16",15.25,15.4,15.1,15.35,194060.0],["2011-11-17",15.35,16.7,15.1,16.1,229260.0],["2011-11-18",16.35,16.5,15.0,15.2,205460.0],["2011-11-21",15.05,16.1,14.65,15.75,133140.0],["2011-11-22",15.75,16.0,14.8,15.0,124260.0],["2011-11-23",15.0,16.25,15.0,15.9,304400.0],["2011-11-25",15.95,15.95,14.7,14.75,89760.0],["2011-11-28",15.6,15.6,15.05,15.4,88000.0],["2011-11-29",15.45,15.6,15.0,15.0,93040.0],["2011-11-30",15.4,15.55,15.15,15.3,156100.0],["2011-12-01",15.35,15.75,15.15,15.45,118360.0],["2011-12-02",15.6,15.6,15.05,15.2,105700.0],["2011-12-05",15.35,15.45,15.05,15.05,91140.0],["2011-12-06",15.2,15.3,14.8,14.9,97620.0],["2011-12-07",14.9,15.15,14.8,14.95,94720.0],["2011-12-08",15.15,15.15,14.75,14.75,89120.0],["2011-12-09",14.85,14.95,14.55,14.6,94320.0],["2011-12-12",14.55,14.8,14.3,14.75,105120.0],["2011-12-13",14.85,14.85,13.2,13.65,181040.0],["2011-12-14",13.75,14.05,13.7,13.7,73600.0],["2011-12-15",13.85,13.85,13.1,13.3,94740.0],["2011-12-16",13.5,13.6,12.8,13.35,139540.0],["2011-12-19",13.45,14.15,13.25,13.8,107200.0],["2011-12-20",13.95,14.1,13.45,14.0,107760.0],["2011-12-21",14.05,14.05,13.25,13.6,84140.0],["2011-12-22",13.65,14.1,13.5,13.75,168660.0],["2011-12-23",13.75,13.95,13.35,13.45,89340.0],["2011-12-27",13.4,13.6,13.05,13.15,84940.0],["2011-12-28",13.15,13.3,12.75,12.8,138360.0],["2011-12-29",12.85,13.15,12.55,13.0,149940.0],["2011-12-30",12.85,13.2,12.25,12.5,300380.0],["2012-01-03",12.6,13.0,12.45,12.6,157880.0],["2012-01-04",12.55,12.6,11.75,11.8,183900.0],["2012-01-05",11.75,12.15,11.55,11.95,118040.0],["2012-01-06",12.1,13.25,12.1,12.8,300560.0],["2012-01-09",12.8,12.9,12.25,12.8,140540.0],["2012-01-10",13.0,13.0,12.6,12.9,116160.0],["2012-01-11",12.9,13.25,12.65,13.15,167960.0],["2012-01-12",13.25,14.1,13.05,13.7,404100.0],["2012-01-13",13.65,14.2,13.4,13.7,211540.0],["2012-01-17",14.0,14.0,13.5,13.6,142540.0],["2012-01-18",13.75,13.8,13.3,13.65,138460.0],["2012-01-19",13.75,14.25,13.5,14.2,188300.0],["2012-01-20",14.6,15.2,13.85,14.1,346120.0],["2012-01-23",14.25,14.7,13.7,13.95,209380.0],["2012-01-24",13.8,14.4,13.75,14.4,240200.0],["2012-01-25",14.45,15.45,14.1,15.45,234380.0],["2012-01-26",15.4,17.1,15.3,17.05,460600.0],["2012-01-27",16.7,17.2,16.3,16.4,238060.0],["2012-01-30",17.25,17.4,15.3,15.85,287200.0],["2012-01-31",15.8,16.0,13.4,13.5,582080.0],["2012-02-01",13.7,13.75,13.25,13.4,415860.0],["2012-02-02",13.75,13.75,12.25,12.35,567360.0],["2012-02-03",11.0,11.35,10.7,10.85,5410800.0],["2012-02-06",10.95,11.8,10.9,11.7,1309560.0],["2012-02-07",12.0,12.25,11.65,12.15,766860.0],["2012-02-08",12.4,12.4,11.9,12.0,583140.0],["2012-02-09",12.1,12.2,11.75,12.05,282240.0],["2012-02-10",11.85,11.9,11.25,11.65,406160.0],["2012-02-13",12.2,12.25,11.65,11.9,406180.0],["2012-02-14",11.9,11.95,11.65,11.7,302280.0],["2012-02-15",11.8,12.0,11.45,11.6,316160.0],["2012-02-16",11.5,11.85,11.3,11.75,302700.0],["2012-02-17",11.8,11.8,11.3,11.4,314880.0],["2012-02-21",11.4,11.5,10.95,11.15,574320.0],["2012-02-22",11.3,11.3,10.8,10.9,361580.0],["2012-02-23",11.25,11.55,10.9,11.15,673840.0],["2012-02-24",11.2,11.4,11.0,11.15,656620.0],["2012-02-27",11.3,11.35,10.9,10.95,350320.0],["2012-02-28",11.3,11.75,11.1,11.75,1097200.0],["2012-02-29",11.95,12.25,11.45,11.7,1388660.0],["2012-03-01",11.85,12.0,11.35,11.35,388680.0],["2012-03-02",11.45,11.8,11.3,11.4,320460.0],["2012-03-05",11.45,11.55,11.25,11.35,252080.0],["2012-03-06",11.3,11.35,10.9,10.9,254300.0],["2012-03-07",11.0,11.1,10.8,10.95,244060.0],["2012-03-08",11.0,11.35,10.95,11.25,178900.0],["2012-03-09",11.2,11.35,11.0,11.3,277920.0],["2012-03-12",11.25,11.4,10.85,10.95,223320.0],["2012-03-13",11.05,11.1,10.9,11.05,257940.0],["2012-03-14",11.0,11.15,10.8,10.8,262540.0],["2012-03-15",10.8,11.25,10.8,11.2,277980.0],["2012-03-16",11.2,11.75,11.1,11.65,486420.0],["2012-03-19",11.65,12.0,11.55,11.85,277980.0],["2012-03-20",11.85,12.0,11.75,11.95,336740.0],["2012-03-21",12.0,12.2,11.65,11.75,197080.0],["2012-03-22",11.7,11.9,11.6,11.8,186760.0],["2012-03-23",11.85,11.85,11.55,11.65,143940.0],["2012-03-26",11.8,12.0,11.65,11.9,330100.0],["2012-03-27",11.9,12.85,11.85,12.55,735760.0],["2012-03-28",12.65,12.95,12.0,12.2,405900.0],["2012-03-29",12.15,12.5,12.0,12.1,330860.0],["2012-03-30",12.25,12.4,12.05,12.35,294040.0],["2012-04-02",12.35,12.35,11.95,12.3,286680.0],["2012-04-03",12.2,12.25,11.75,11.8,194060.0],["2012-04-04",11.75,11.8,11.3,11.3,290000.0],["2012-04-05",11.35,11.35,11.0,11.0,258360.0],["2012-04-09",11.05,11.35,10.8,11.3,192680.0],["2012-04-10",11.3,11.3,10.8,10.85,250460.0],["2012-04-11",11.15,11.15,10.75,10.8,213960.0],["2012-04-12",10.9,11.0,10.8,10.9,128860.0],["2012-04-13",10.85,10.95,10.75,10.8,151640.0],["2012-04-16",10.85,10.95,10.45,10.55,219480.0],["2012-04-17",10.55,10.8,10.5,10.7,202800.0],["2012-04-18",10.75,10.75,10.1,10.15,279160.0],["2012-04-19",10.2,10.3,9.85,10.2,331000.0],["2012-04-20",10.4,10.8,10.25,10.65,286460.0],["2012-04-23",10.5,10.7,10.2,10.6,151000.0],["2012-04-24",10.5,10.85,10.5,10.85,179920.0],["2012-04-25",10.85,11.25,10.8,11.2,239440.0],["2012-04-26",11.1,11.25,10.8,10.95,265920.0],["2012-04-27",11.05,11.25,10.95,11.2,331520.0],["2012-04-30",11.5,11.75,11.0,11.2,515520.0],["2012-05-01",11.2,11.2,11.0,11.1,219720.0],["2012-05-02",11.05,11.25,11.05,11.1,116320.0],["2012-05-03",11.1,11.1,10.5,10.65,363300.0],["2012-05-04",10.6,10.8,10.4,10.5,190340.0],["2012-05-07",10.55,10.75,10.25,10.3,226880.0],["2012-05-08",10.25,10.8,10.25,10.7,164480.0],["2012-05-09",10.6,10.65,10.25,10.3,241660.0],["2012-05-10",10.25,10.3,9.55,9.75,785500.0],["2012-05-11",9.85,9.95,9.2,9.45,498120.0],["2012-05-14",9.4,9.45,9.0,9.0,277660.0],["2012-05-15",9.0,9.45,9.0,9.05,264060.0],["2012-05-16",9.15,9.25,8.65,9.15,384600.0],["2012-05-17",9.2,9.2,8.4,8.45,290560.0],["2012-05-18",8.65,8.7,7.85,8.0,614260.0],["2012-05-21",8.1,8.5,7.9,8.5,274220.0],["2012-05-22",8.55,8.7,8.5,8.5,255000.0],["2012-05-23",8.5,8.5,7.9,8.15,274880.0],["2012-05-24",8.35,8.5,8.25,8.5,182280.0],["2012-05-25",8.65,8.7,8.35,8.55,360540.0],["2012-05-29",8.75,9.25,8.5,9.2,547780.0],["2012-05-30",9.2,9.35,8.85,9.15,481860.0],["2012-05-31",9.15,9.2,8.65,9.1,349280.0],["2012-06-01",9.35,9.35,8.75,8.9,240760.0],["2012-06-04",9.0,9.1,8.55,8.8,132040.0],["2012-06-05",8.75,8.85,8.65,8.7,150800.0],["2012-06-06",8.8,9.2,8.7,9.05,232380.0],["2012-06-07",9.05,9.25,8.85,9.0,157900.0],["2012-06-08",8.95,9.15,8.75,8.8,135760.0],["2012-06-11",8.9,9.0,8.3,8.3,183220.0],["2012-06-12",8.45,8.45,8.25,8.45,90280.0],["2012-06-13",8.5,8.95,8.45,8.8,252640.0],["2012-06-14",8.8,9.15,8.8,9.15,214460.0],["2012-06-15",9.1,9.8,9.1,9.75,422180.0],["2012-06-18",9.7,10.05,9.5,9.55,348540.0],["2012-06-19",9.85,9.85,9.2,9.25,321900.0],["2012-06-20",9.2,10.25,8.95,10.0,599220.0],["2012-06-21",10.2,11.25,10.15,10.25,1018640.0],["2012-06-22",10.3,10.65,10.2,10.6,984760.0],["2012-06-25",10.95,11.5,10.75,11.15,767180.0],["2012-06-26",11.25,11.3,10.9,11.0,287100.0],["2012-06-27",10.85,12.45,10.85,11.85,1184020.0],["2012-06-28",11.9,12.2,11.25,11.5,458780.0],["2012-06-29",11.9,11.9,11.2,11.45,399100.0],["2012-07-02",11.5,12.3,11.4,12.3,633660.0],["2012-07-03",12.25,13.0,12.2,12.85,429540.0],["2012-07-05",13.3,14.1,13.0,13.45,1442380.0],["2012-07-06",13.5,14.2,13.45,13.75,912120.0],["2012-07-09",14.2,14.5,13.65,14.4,843000.0],["2012-07-10",14.5,14.55,12.65,13.05,1089420.0],["2012-07-11",13.05,13.3,11.75,12.1,673880.0],["2012-07-12",11.9,13.45,11.85,13.25,757120.0],["2012-07-13",13.2,13.75,12.8,13.05,383660.0],["2012-07-16",13.25,13.85,13.2,13.65,403860.0],["2012-07-17",14.0,14.15,13.45,14.0,577040.0],["2012-07-18",14.0,14.05,13.65,13.9,302280.0],["2012-07-19",13.95,13.95,13.05,13.4,412560.0],["2012-07-20",13.15,13.3,13.0,13.1,239760.0],["2012-07-23",13.0,13.4,12.5,12.9,338940.0],["2012-07-24",13.0,13.25,12.3,12.45,321680.0],["2012-07-25",12.5,12.8,12.1,12.75,218120.0],["2012-07-26",12.85,13.25,12.65,13.2,313700.0],["2012-07-27",13.25,13.4,12.85,13.2,344100.0],["2012-07-30",13.15,13.2,12.3,12.55,372920.0],["2012-07-31",12.3,12.7,11.75,11.9,611540.0],["2012-08-01",11.9,11.9,11.25,11.25,372480.0],["2012-08-02",10.95,11.1,10.1,10.55,414400.0],["2012-08-03",10.7,10.9,10.55,10.8,158020.0],["2012-08-06",10.75,11.15,10.45,10.95,253780.0],["2012-08-07",10.85,11.4,10.2,10.4,484200.0],["2012-08-08",10.25,10.5,10.1,10.35,222460.0],["2012-08-09",10.35,11.15,10.3,10.95,268320.0],["2012-08-10",10.8,11.25,10.75,10.75,223340.0],["2012-08-13",11.1,11.85,11.0,11.3,699800.0],["2012-08-14",11.35,11.75,11.3,11.65,365860.0],["2012-08-15",11.65,11.8,11.3,11.6,310920.0],["2012-08-16",11.6,11.75,11.35,11.6,217080.0],["2012-08-17",11.65,11.8,11.35,11.75,201240.0],["2012-08-20",11.8,12.5,11.6,12.35,373560.0],["2012-08-21",12.25,13.0,12.25,12.75,417620.0],["2012-08-22",12.9,12.95,12.5,12.65,259060.0],["2012-08-23",12.7,12.85,12.25,12.25,258220.0],["2012-08-24",12.25,12.25,11.85,11.95,261460.0],["2012-08-27",12.45,13.0,12.1,13.0,564620.0],["2012-08-28",13.0,14.05,13.0,13.9,855760.0],["2012-08-29",14.0,14.55,13.8,13.9,626460.0],["2012-08-30",13.9,13.9,13.05,13.2,463800.0],["2012-08-31",13.25,13.9,12.7,13.5,373820.0],["2012-09-04",12.45,12.8,12.05,12.65,538380.0],["2012-09-05",12.55,13.2,12.5,13.15,315300.0],["2012-09-06",13.4,13.5,12.8,13.45,397380.0],["2012-09-07",13.45,13.5,13.0,13.2,256860.0],["2012-09-10",13.2,13.2,12.1,12.2,598120.0],["2012-09-11",12.4,13.0,12.2,12.6,253620.0],["2012-09-12",12.6,12.75,12.35,12.65,175220.0],["2012-09-13",12.6,13.4,12.4,13.0,457100.0],["2012-09-14",13.1,13.5,12.95,13.3,322800.0],["2012-09-17",13.4,13.5,13.0,13.35,175800.0],["2012-09-18",13.3,13.4,13.05,13.15,198280.0],["2012-09-19",13.15,13.65,12.75,13.55,385320.0],["2012-09-20",13.45,14.25,13.25,14.1,473800.0],["2012-09-21",14.4,14.65,14.15,14.5,553900.0],["2012-09-24",14.25,14.5,14.0,14.45,270400.0],["2012-09-25",14.35,15.55,14.0,14.15,798140.0],["2012-09-26",14.05,14.6,14.0,14.15,339240.0],["2012-09-27",14.25,14.65,14.05,14.45,342640.0],["2012-09-28",14.35,14.7,14.25,14.4,319620.0],["2012-10-01",14.3,14.55,13.5,13.8,349260.0],["2012-10-02",13.9,14.2,13.4,14.15,295900.0],["2012-10-03",14.15,14.2,13.75,13.85,218120.0],["2012-10-04",14.0,14.1,13.75,14.0,234300.0],["2012-10-05",14.0,14.4,13.4,13.65,555480.0],["2012-10-08",13.6,14.0,13.35,13.5,170860.0],["2012-10-09",13.55,13.75,12.5,12.6,469040.0],["2012-10-10",12.6,13.0,11.3,12.05,459980.0],["2012-10-11",12.1,12.9,11.9,12.0,282800.0],["2012-10-12",12.0,12.1,11.65,11.75,195620.0],["2012-10-15",12.0,12.55,11.8,12.35,303860.0],["2012-10-16",12.4,13.0,12.4,12.9,258020.0],["2012-10-17",13.0,13.35,12.8,13.0,217800.0],["2012-10-18",9.45,10.05,9.45,9.85,6318460.0],["2012-10-19",10.1,10.1,9.8,9.9,1326560.0],["2012-10-22",10.0,10.0,9.4,9.55,1030420.0],["2012-10-23",9.65,9.65,9.1,9.25,610060.0],["2012-10-24",9.4,9.6,9.15,9.45,537220.0],["2012-10-25",9.55,9.65,9.35,9.5,410160.0],["2012-10-26",9.55,9.55,9.3,9.35,445360.0],["2012-10-31",9.5,9.85,9.25,9.45,780840.0],["2012-11-01",9.55,9.75,9.45,9.65,484300.0],["2012-11-02",9.95,10.15,9.65,9.9,773320.0],["2012-11-05",10.25,10.45,9.95,10.1,892100.0],["2012-11-06",10.2,10.3,10.05,10.15,445640.0],["2012-11-07",10.05,10.1,9.6,9.8,391600.0],["2012-11-08",9.7,9.95,9.55,9.65,417680.0],["2012-11-09",9.6,10.0,9.6,9.9,512460.0],["2012-11-12",9.95,10.0,9.6,9.9,320160.0],["2012-11-13",10.05,10.1,9.8,9.8,426520.0],["2012-11-14",9.95,10.0,9.5,9.55,286720.0],["2012-11-15",9.6,9.65,9.4,9.45,311860.0],["2012-11-16",9.4,9.6,9.4,9.4,348340.0],["2012-11-19",9.45,9.95,9.45,9.7,275080.0],["2012-11-20",9.7,10.0,9.65,9.7,213480.0],["2012-11-21",9.75,9.85,9.55,9.7,187660.0],["2012-11-23",9.85,9.85,9.7,9.85,110500.0],["2012-11-26",9.85,10.0,9.75,9.95,501940.0],["2012-11-27",9.9,10.3,9.85,9.85,609920.0],["2012-11-28",9.95,10.6,9.75,10.5,873360.0],["2012-11-29",10.65,10.7,10.4,10.65,583480.0],["2012-11-30",10.75,10.85,10.5,10.65,490540.0],["2012-12-03",10.85,11.2,10.75,11.05,645200.0],["2012-12-04",11.25,11.25,10.65,10.95,328700.0],["2012-12-05",11.05,11.05,10.65,10.75,298060.0],["2012-12-06",10.7,10.9,10.25,10.35,382580.0],["2012-12-07",10.4,10.7,10.2,10.6,382140.0],["2012-12-10",10.6,10.6,10.3,10.45,369360.0],["2012-12-11",10.55,10.85,10.25,10.75,294880.0],["2012-12-12",10.8,11.0,10.55,10.9,302880.0],["2012-12-13",10.95,11.0,10.7,10.7,245560.0],["2012-12-14",10.85,10.95,10.6,10.7,250080.0],["2012-12-17",10.8,10.95,10.65,10.95,179300.0],["2012-12-18",10.95,11.0,10.75,10.8,250660.0],["2012-12-19",10.75,10.8,10.5,10.6,405900.0],["2012-12-20",10.6,10.85,10.5,10.85,197640.0],["2012-12-21",10.85,10.9,10.45,10.9,540940.0],["2012-12-24",11.25,11.4,10.95,11.0,529480.0],["2012-12-26",11.15,12.0,11.05,11.55,1282320.0],["2012-12-27",11.65,12.05,11.6,11.9,1072860.0],["2012-12-28",11.8,11.95,11.5,11.55,597380.0],["2012-12-31",11.55,11.7,11.25,11.55,670500.0],["2013-01-02",11.85,12.0,11.6,11.95,484000.0],["2013-01-03",11.95,12.4,11.75,11.95,551560.0],["2013-01-04",12.0,12.75,11.95,12.45,835960.0],["2013-01-07",12.6,12.85,12.5,12.7,640100.0],["2013-01-08",12.75,13.0,12.2,13.0,821860.0],["2013-01-09",13.25,13.45,12.9,13.05,771440.0],["2013-01-10",13.15,13.25,12.7,12.95,550300.0],["2013-01-11",13.0,13.1,12.7,12.95,430640.0],["2013-01-14",13.0,13.05,12.05,12.45,828300.0],["2013-01-15",12.45,13.1,12.4,13.05,728700.0],["2013-01-16",13.0,13.4,12.9,13.2,998740.0],["2013-01-17",13.25,13.6,13.15,13.35,967360.0],["2013-01-18",13.4,13.4,13.0,13.2,363120.0],["2013-01-22",13.2,13.25,13.05,13.25,303600.0],["2013-01-23",13.25,13.35,13.0,13.05,360980.0],["2013-01-24",13.15,13.2,12.75,12.9,383140.0],["2013-01-25",13.0,13.0,12.6,12.8,422940.0],["2013-01-28",12.9,13.05,12.55,12.8,469000.0],["2013-01-29",13.0,13.05,12.75,12.85,431140.0],["2013-01-30",13.0,13.0,12.4,12.45,1681100.0],["2013-01-31",12.5,12.55,11.8,12.1,699080.0],["2013-02-01",12.25,12.25,11.85,12.0,376500.0],["2013-02-04",12.1,12.25,11.7,11.7,490620.0],["2013-02-05",11.85,12.3,11.7,12.1,386780.0],["2013-02-06",12.1,12.3,11.95,12.05,307600.0],["2013-02-07",12.1,12.25,11.75,11.85,354360.0],["2013-02-08",12.0,13.15,11.95,13.05,1478860.0],["2013-02-11",13.1,13.25,12.55,12.8,800840.0],["2013-02-12",12.8,13.05,12.15,12.35,674620.0],["2013-02-13",12.4,12.4,12.25,12.35,259460.0],["2013-02-14",12.25,12.6,12.25,12.55,405180.0],["2013-02-15",12.75,12.75,12.25,12.4,399000.0],["2013-02-19",12.5,12.95,12.4,12.8,600280.0],["2013-02-20",12.85,12.85,12.5,12.6,345700.0],["2013-02-21",12.6,12.65,12.3,12.35,349540.0],["2013-02-22",12.55,12.7,12.4,12.7,282780.0],["2013-02-25",12.75,13.0,12.65,12.7,627620.0],["2013-02-26",12.8,12.9,12.4,12.65,421700.0],["2013-02-27",12.7,12.95,12.55,12.9,381040.0],["2013-02-28",12.85,13.0,12.7,12.85,832900.0],["2013-03-01",12.8,13.15,12.8,13.1,444760.0],["2013-03-04",12.9,13.35,12.9,13.3,607880.0],["2013-03-05",13.3,13.75,13.25,13.65,1099980.0],["2013-03-06",13.75,13.8,13.25,13.4,608940.0],["2013-03-07",13.55,14.15,13.35,14.05,943360.0],["2013-03-08",14.5,15.55,14.35,15.3,3078320.0],["2013-03-11",15.75,17.3,15.7,17.05,3595880.0],["2013-03-12",17.85,18.35,17.5,17.75,2949740.0],["2013-03-13",17.5,17.9,16.55,17.8,1505260.0],["2013-03-14",17.9,18.25,17.1,17.7,1120100.0],["2013-03-15",17.75,17.85,16.75,16.9,1096280.0],["2013-03-18",16.65,17.45,15.75,17.0,1361160.0],["2013-03-19",17.25,17.35,16.25,16.55,1220540.0],["2013-03-20",16.55,17.1,16.4,16.75,647640.0],["2013-03-21",17.05,17.1,16.6,16.85,680160.0],["2013-03-22",17.15,17.15,16.35,16.35,521640.0],["2013-03-25",16.75,17.15,16.4,16.8,711140.0],["2013-03-26",17.1,17.1,16.35,16.65,555640.0],["2013-03-27",17.15,17.15,16.6,16.85,611740.0],["2013-03-28",16.95,17.05,16.65,16.95,778540.0],["2013-04-01",17.0,17.95,16.95,17.7,1170480.0],["2013-04-02",17.9,19.3,17.9,18.95,1857160.0],["2013-04-03",19.25,19.75,18.55,18.8,1925460.0],["2013-04-04",19.3,19.3,18.1,18.65,1033660.0],["2013-04-05",18.25,19.15,18.0,18.8,1119560.0],["2013-04-08",18.85,19.05,18.5,18.85,677980.0],["2013-04-09",18.95,20.4,18.7,20.3,1140540.0],["2013-04-10",21.3,22.45,20.8,22.0,2133140.0],["2013-04-11",22.5,22.5,21.1,21.45,1174100.0],["2013-04-12",19.9,20.4,18.95,19.65,1903100.0],["2013-04-15",19.45,21.75,19.35,19.85,1185580.0],["2013-04-16",20.8,21.25,20.3,20.45,814220.0],["2013-04-17",20.45,20.45,19.8,19.95,826080.0],["2013-04-18",19.95,20.35,18.6,19.0,1054080.0],["2013-04-19",19.0,20.2,18.95,20.05,726580.0],["2013-04-22",20.1,20.35,19.3,19.95,540300.0],["2013-04-23",19.75,20.2,19.45,19.5,677060.0],["2013-04-24",19.5,19.6,18.8,19.3,623200.0],["2013-04-25",19.55,19.7,18.9,19.2,641280.0],["2013-04-26",19.4,20.4,19.0,20.0,726080.0],["2013-04-29",20.0,20.45,19.55,19.6,452020.0],["2013-04-30",19.6,19.85,19.1,19.75,479060.0],["2013-05-01",19.7,19.95,19.25,19.35,1104940.0],["2013-05-02",19.35,20.8,19.35,20.1,1594980.0],["2013-05-03",20.3,20.6,19.55,19.65,905120.0],["2013-05-06",20.05,20.05,19.4,19.7,638080.0],["2013-05-07",20.0,20.25,19.8,20.1,635040.0],["2013-05-08",20.1,20.4,19.6,19.95,670720.0],["2013-05-09",20.25,20.25,19.6,19.9,557720.0],["2013-05-10",20.5,22.2,20.4,22.15,2118400.0],["2013-05-13",22.65,23.7,22.55,23.0,1910100.0],["2013-05-14",23.5,23.65,22.5,23.65,1101200.0],["2013-05-15",24.0,25.85,23.9,25.65,2243800.0],["2013-05-16",26.25,26.25,24.55,25.8,1657440.0],["2013-05-17",25.9,27.25,25.6,25.95,2041700.0],["2013-05-20",26.35,27.15,25.95,26.55,1261560.0],["2013-05-21",27.0,27.0,26.4,26.8,1654920.0],["2013-05-22",27.7,32.7,27.55,31.15,4657520.0],["2013-05-23",32.5,34.95,31.15,34.25,3993380.0],["2013-05-24",33.9,33.9,31.3,32.75,2758080.0],["2013-05-28",31.8,33.95,31.8,33.65,1729720.0],["2013-05-29",33.45,33.75,32.15,32.4,1269360.0],["2013-05-30",33.35,33.7,32.45,32.9,971020.0],["2013-05-31",33.45,34.15,32.65,33.3,1129160.0],["2013-06-03",35.0,38.35,34.15,38.15,3814940.0],["2013-06-04",38.85,39.35,35.85,38.4,2959780.0],["2013-06-05",38.0,39.25,36.25,37.15,2137840.0],["2013-06-06",37.95,38.45,36.75,38.25,1488780.0],["2013-06-07",37.3,38.3,36.5,37.3,1326760.0],["2013-06-10",37.25,38.0,35.85,37.5,1771700.0],["2013-06-11",37.2,40.3,36.8,38.25,2727840.0],["2013-06-12",39.0,39.9,38.0,38.2,1351900.0],["2013-06-13",38.35,38.5,37.0,37.35,1092160.0],["2013-06-14",37.45,38.9,37.1,38.55,1277080.0],["2013-06-17",39.9,40.0,37.3,37.7,1966860.0],["2013-06-18",37.9,38.1,28.5,33.05,7611840.0],["2013-06-19",33.9,36.25,33.25,35.1,2221220.0],["2013-06-20",34.4,34.9,32.85,33.5,1738600.0],["2013-06-21",34.15,34.4,31.3,33.6,2939940.0],["2013-06-24",33.25,33.5,31.75,32.3,1272320.0],["2013-06-25",33.35,33.5,29.65,31.25,1770980.0],["2013-06-26",31.6,32.4,31.25,32.2,1505260.0],["2013-06-27",32.75,33.4,32.55,33.2,1254260.0],["2013-06-28",33.3,33.3,32.15,32.55,1258860.0],["2013-07-01",32.8,34.0,31.65,33.95,1394780.0],["2013-07-02",34.25,36.4,33.6,36.15,2036860.0],["2013-07-03",36.25,36.45,34.15,34.35,1255900.0],["2013-07-05",35.2,35.5,34.3,34.9,986220.0],["2013-07-08",35.1,35.45,34.15,34.85,1000780.0],["2013-07-09",35.0,35.0,33.9,34.15,986480.0],["2013-07-10",34.2,34.2,32.55,33.8,1229400.0],["2013-07-11",34.0,35.2,34.0,34.65,926180.0],["2013-07-12",34.55,35.25,33.95,34.8,753320.0],["2013-07-15",35.15,37.4,34.8,37.05,1493840.0],["2013-07-16",37.25,37.9,36.3,36.75,1246900.0],["2013-07-17",36.9,36.9,35.85,36.6,618880.0],["2013-07-18",36.45,36.85,35.4,35.65,916020.0],["2013-07-19",35.5,36.5,35.25,36.25,723900.0],["2013-07-22",35.9,36.25,35.1,35.75,976700.0],["2013-07-23",36.0,36.2,34.9,35.1,903060.0],["2013-07-24",35.1,36.1,34.75,35.8,962400.0],["2013-07-25",35.8,36.15,34.75,36.05,787400.0],["2013-07-26",36.05,37.7,35.8,37.3,1224180.0],["2013-07-29",37.35,37.75,36.1,36.35,1009220.0],["2013-07-30",36.35,37.4,36.05,37.0,1155560.0],["2013-07-31",37.0,38.6,36.95,38.55,1355600.0],["2013-08-01",39.2,41.25,38.5,40.15,2264860.0],["2013-08-02",40.45,41.65,39.35,41.45,1703060.0],["2013-08-05",41.45,41.45,39.55,39.75,1926740.0],["2013-08-06",39.95,40.15,34.2,36.75,1976780.0],["2013-08-07",36.75,38.65,36.5,38.35,1102040.0],["2013-08-08",39.3,39.4,37.25,37.4,968440.0],["2013-08-09",37.65,38.55,36.75,37.35,995700.0],["2013-08-12",37.55,37.9,35.0,35.5,3090380.0],["2013-08-13",35.5,35.75,33.65,34.3,1629100.0],["2013-08-14",43.1,43.5,37.1,37.95,9648220.0],["2013-08-15",35.3,35.9,32.0,33.2,3894860.0],["2013-08-16",33.75,33.9,28.6,28.85,5006780.0],["2013-08-19",30.6,32.35,29.7,31.85,3146800.0],["2013-08-20",32.25,32.55,29.85,30.3,2112840.0],["2013-08-21",30.75,30.85,29.4,30.0,1559720.0],["2013-08-22",30.1,30.4,29.35,29.45,1111120.0],["2013-08-23",29.35,29.35,26.85,27.6,3092640.0],["2013-08-26",26.9,29.65,26.85,28.9,2374180.0],["2013-08-27",30.75,31.0,29.0,29.6,2586680.0],["2013-08-28",29.5,29.6,28.6,28.95,1104760.0],["2013-08-29",28.3,29.8,27.75,29.35,816600.0],["2013-08-30",29.5,29.5,28.6,28.95,536040.0],["2013-09-03",29.05,29.55,28.65,29.5,706120.0],["2013-09-04",29.6,30.25,28.9,30.25,818680.0],["2013-09-05",30.1,31.55,29.85,31.5,947400.0],["2013-09-06",30.0,30.2,27.6,29.3,1963320.0],["2013-09-09",29.45,30.0,28.95,29.9,866880.0],["2013-09-10",29.95,30.45,29.35,30.25,977780.0],["2013-09-11",30.05,30.15,29.25,29.4,726280.0],["2013-09-12",29.2,29.7,28.85,29.3,732560.0],["2013-09-13",29.35,29.65,28.8,29.4,421740.0],["2013-09-16",29.6,30.1,29.3,29.5,630600.0],["2013-09-17",29.35,29.5,28.75,29.35,1237280.0],["2013-09-18",29.25,29.75,28.9,29.5,1073440.0],["2013-09-19",29.75,30.0,29.5,29.75,668440.0],["2013-09-20",29.75,29.85,29.25,29.65,1533900.0],["2013-09-23",29.5,29.9,29.4,29.55,658060.0],["2013-09-24",29.65,30.95,29.4,30.65,1278660.0],["2013-09-25",30.75,31.05,29.55,29.7,997680.0],["2013-09-26",29.7,30.45,29.6,30.25,460120.0],["2013-09-27",30.05,30.35,29.2,29.2,705780.0],["2013-09-30",28.8,29.1,28.35,28.5,802140.0],["2013-10-01",28.7,29.2,28.2,28.35,664000.0],["2013-10-02",28.35,28.9,27.8,28.75,467080.0],["2013-10-03",28.8,28.9,27.75,28.05,693300.0],["2013-10-04",28.2,28.35,26.85,26.9,996880.0],["2013-10-07",26.8,26.8,24.6,25.3,1764860.0],["2013-10-08",25.2,25.3,23.25,23.4,1848320.0],["2013-10-09",23.45,23.9,21.85,23.7,1694660.0],["2013-10-10",24.05,26.1,23.9,26.1,1659000.0],["2013-10-11",25.8,25.95,25.05,25.55,963840.0],["2013-10-14",26.15,28.2,25.15,26.45,2207180.0],["2013-10-15",27.05,27.1,25.3,25.7,1063380.0],["2013-10-16",25.9,27.0,25.75,26.85,795180.0],["2013-10-17",26.8,27.1,26.25,26.55,723860.0],["2013-10-18",27.45,27.45,25.5,26.4,1016640.0],["2013-10-21",26.45,26.5,25.1,25.65,733100.0],["2013-10-22",25.6,25.95,24.95,25.8,541300.0],["2013-10-23",25.75,25.85,25.3,25.7,393440.0],["2013-10-24",25.6,27.35,25.55,27.3,982900.0],["2013-10-25",27.35,28.0,26.5,26.65,740120.0],["2013-10-28",26.75,27.1,25.6,26.2,786240.0],["2013-10-29",26.2,26.35,25.65,26.15,560380.0],["2013-10-30",26.75,26.9,24.45,24.6,1386820.0],["2013-10-31",24.85,25.55,23.85,24.55,1188820.0],["2013-11-01",24.4,24.55,23.55,23.8,918160.0],["2013-11-04",23.9,24.45,22.6,22.65,1463740.0],["2013-11-05",22.9,25.5,21.05,25.5,2098020.0],["2013-11-06",25.85,26.05,23.15,23.35,1202720.0],["2013-11-07",23.6,24.0,22.65,23.4,723400.0],["2013-11-08",23.45,25.7,23.45,25.65,1429120.0],["2013-11-11",25.75,26.0,24.35,25.05,877880.0],["2013-11-12",25.05,25.4,24.45,24.85,535800.0],["2013-11-13",24.8,26.4,24.65,25.95,1002380.0],["2013-11-14",26.0,26.15,25.2,25.45,733680.0],["2013-11-15",25.55,25.8,24.9,25.25,709040.0],["2013-11-18",25.25,25.35,24.1,24.4,665960.0],["2013-11-19",24.3,24.9,24.0,24.9,724300.0],["2013-11-20",24.9,25.0,24.3,24.4,502340.0],["2013-11-21",24.4,25.05,24.4,24.95,462560.0],["2013-11-22",25.0,25.2,24.75,25.05,542220.0],["2013-11-25",25.05,25.2,24.75,24.95,466380.0],["2013-11-26",24.95,25.2,24.9,25.1,496920.0],["2013-11-27",25.2,25.2,24.75,24.95,542280.0],["2013-11-29",25.0,25.15,24.9,24.95,569440.0],["2013-12-02",25.0,25.25,24.8,25.25,847100.0],["2013-12-03",25.3,25.35,24.8,25.05,844000.0],["2013-12-04",25.05,25.2,24.4,24.95,718320.0],["2013-12-05",25.0,25.3,24.8,24.85,536040.0],["2013-12-06",24.9,25.9,24.75,25.6,984100.0],["2013-12-09",25.6,26.85,25.6,26.8,1632000.0],["2013-12-10",26.95,27.15,24.6,24.7,1581620.0],["2013-12-11",25.0,25.6,23.95,24.05,1115500.0],["2013-12-12",24.25,25.05,22.9,24.8,1128300.0],["2013-12-13",24.95,25.15,24.3,24.9,789360.0],["2013-12-16",25.0,25.3,24.6,24.8,714040.0],["2013-12-17",24.85,25.15,24.55,24.7,565420.0],["2013-12-18",24.8,25.0,24.25,24.8,698780.0],["2013-12-19",24.7,25.0,24.5,24.65,646120.0],["2013-12-20",24.85,25.25,24.7,25.05,1514780.0],["2013-12-23",25.25,25.85,25.05,25.7,1260640.0],["2013-12-24",25.85,26.65,25.75,26.25,789620.0],["2013-12-26",26.25,26.75,26.25,26.5,694400.0],["2013-12-27",26.6,26.7,25.75,26.0,740500.0],["2013-12-30",25.95,26.7,25.5,26.65,706760.0],["2013-12-31",26.65,26.7,25.95,26.0,630120.0],["2014-01-02",26.0,26.6,25.5,26.55,755140.0],["2014-01-03",26.65,27.95,26.25,27.0,1650260.0],["2014-01-06",28.1,28.95,27.15,28.0,2443340.0],["2014-01-07",28.2,28.3,26.9,27.4,1921340.0],["2014-01-08",27.5,29.95,26.95,29.9,1765520.0],["2014-01-09",30.25,36.05,30.1,35.4,4974120.0],["2014-01-10",33.45,33.45,29.5,29.6,4706660.0],["2014-01-13",28.9,30.9,28.5,28.75,2243240.0],["2014-01-14",29.3,29.8,28.4,29.7,1271200.0],["2014-01-15",30.0,30.75,29.0,30.05,1735300.0],["2014-01-16",30.0,30.25,29.5,30.1,1313580.0],["2014-01-17",30.2,30.65,28.8,28.95,1913640.0],["2014-01-21",29.15,29.35,27.25,27.8,1623060.0],["2014-01-22",27.7,28.45,27.6,27.95,887360.0],["2014-01-23",28.2,29.25,27.8,28.5,1383220.0],["2014-01-24",28.4,28.65,27.4,27.75,1473820.0],["2014-01-27",27.75,28.15,25.75,26.15,1896640.0],["2014-01-28",26.1,27.85,26.0,27.2,1250320.0],["2014-01-29",26.95,28.0,26.4,26.75,1078460.0],["2014-01-30",27.15,27.65,27.0,27.0,775640.0],["2014-01-31",26.75,27.8,26.6,27.1,846340.0],["2014-02-03",27.25,27.4,25.55,25.8,1635640.0],["2014-02-04",25.8,26.65,25.6,25.8,1181060.0],["2014-02-05",25.5,26.2,24.3,25.55,1880040.0],["2014-02-06",25.6,26.45,25.4,25.55,1110860.0],["2014-02-07",25.75,27.2,25.7,26.95,1088620.0],["2014-02-10",27.0,29.25,26.95,28.45,1682200.0],["2014-02-11",28.6,29.4,28.2,28.45,997660.0],["2014-02-12",28.5,29.35,27.9,28.15,952660.0],["2014-02-13",28.05,28.85,27.55,28.4,588000.0],["2014-02-14",28.85,28.9,27.9,27.9,753880.0],["2014-02-18",27.85,29.0,27.6,28.2,1449720.0],["2014-02-19",28.95,30.9,28.5,29.55,2352760.0],["2014-02-20",29.9,30.45,29.05,29.8,1632860.0],["2014-02-21",29.8,30.65,29.8,30.1,1235440.0],["2014-02-24",30.4,32.5,30.3,32.0,2064180.0],["2014-02-25",32.5,33.3,31.95,32.7,2028460.0],["2014-02-26",33.05,33.1,31.65,32.4,1101560.0],["2014-02-27",32.25,32.3,31.0,31.95,1114160.0],["2014-02-28",31.3,31.7,29.7,30.95,1666700.0],["2014-03-03",30.5,30.85,29.7,30.65,1759080.0],["2014-03-04",30.45,30.95,29.8,30.4,1643120.0],["2014-03-05",30.6,30.7,29.4,29.45,1576200.0],["2014-03-06",29.7,30.2,28.4,28.55,1619720.0],["2014-03-07",28.85,29.0,27.9,28.55,993780.0],["2014-03-10",28.45,29.25,28.0,28.55,1129800.0],["2014-03-11",28.9,29.1,27.75,28.25,1465720.0],["2014-03-12",28.25,28.6,27.9,28.45,817580.0],["2014-03-13",28.55,28.7,27.75,28.25,766220.0],["2014-03-14",28.0,28.4,27.65,28.15,895840.0],["2014-03-17",28.25,28.45,27.65,27.9,1015920.0],["2014-03-18",27.95,28.35,27.9,28.25,1190100.0],["2014-03-19",28.3,31.0,28.15,28.45,3860620.0],["2014-03-20",29.2,30.05,28.9,29.45,1506760.0],["2014-03-21",29.75,29.85,28.8,29.35,1691580.0],["2014-03-24",29.5,30.25,29.05,29.55,2549420.0],["2014-03-25",29.75,30.05,28.75,29.0,1752360.0],["2014-03-26",29.1,29.25,26.45,26.9,2275640.0],["2014-03-27",27.0,27.2,24.35,26.0,2044020.0],["2014-03-28",28.2,28.75,23.75,24.15,5203280.0],["2014-03-31",22.2,23.0,19.0,20.1,6073560.0],["2014-04-01",20.1,20.1,20.1,20.1,0.0],["2014-04-02",38.75,40.4,34.15,34.95,19508800.0],["2014-04-03",35.95,36.05,33.3,34.65,5292900.0],["2014-04-04",35.0,35.05,33.5,34.35,2617200.0],["2014-04-07",30.6,32.2,29.85,31.6,5340100.0],["2014-04-08",32.5,32.9,31.5,32.7,2011980.0],["2014-04-09",32.75,35.5,32.55,35.0,3584100.0],["2014-04-10",35.5,35.85,33.25,34.25,2906700.0],["2014-04-11",34.2,34.2,31.55,32.05,2739380.0],["2014-04-14",32.55,32.9,30.75,31.45,1824060.0],["2014-04-15",31.7,31.75,29.6,31.4,1917100.0],["2014-04-16",31.5,32.0,30.6,31.95,1088440.0],["2014-04-17",31.7,32.3,31.1,31.25,884180.0],["2014-04-21",31.25,31.9,31.15,31.65,761120.0],["2014-04-22",31.7,33.0,31.45,32.25,958000.0],["2014-04-23",32.5,32.5,31.45,31.8,752160.0],["2014-04-24",32.15,32.4,31.15,31.9,1000640.0],["2014-04-25",31.65,31.7,30.75,31.15,920800.0],["2014-04-28",31.5,31.7,30.2,31.05,1044340.0],["2014-04-29",31.3,32.2,30.85,32.05,1331560.0],["2014-04-30",31.95,32.8,31.35,32.75,986840.0],["2014-05-01",32.7,32.8,31.9,32.2,1004080.0],["2014-05-02",32.35,32.35,31.5,31.75,758760.0],["2014-05-05",31.6,32.2,31.1,32.05,723920.0],["2014-05-06",31.85,32.3,31.15,31.3,815960.0],["2014-05-07",31.45,31.5,30.6,31.0,749940.0],["2014-05-08",30.9,31.75,30.5,30.8,1009360.0],["2014-05-09",30.65,31.2,30.3,31.1,798940.0],["2014-05-12",31.25,31.95,31.15,31.65,1124540.0],["2014-05-13",31.95,33.35,31.75,32.9,1618980.0],["2014-05-14",33.3,36.2,32.9,35.05,3335720.0],["2014-05-15",35.5,35.7,34.25,34.65,1386160.0],["2014-05-16",34.75,35.4,34.4,35.1,1209340.0],["2014-05-19",35.1,37.9,34.9,36.95,2581980.0],["2014-05-20",37.25,38.6,36.65,37.85,2163120.0],["2014-05-21",38.4,39.25,38.0,39.05,1992060.0],["2014-05-22",39.15,40.4,38.4,38.8,2527320.0],["2014-05-23",39.25,39.45,37.55,38.85,1710260.0],["2014-05-27",39.5,40.25,39.2,40.0,1587040.0],["2014-05-28",40.1,41.0,38.85,40.85,2223100.0],["2014-05-29",40.9,43.0,40.5,42.75,2100840.0],["2014-05-30",43.5,47.3,42.55,44.5,4312860.0],["2014-06-02",45.25,46.05,44.7,45.15,1809540.0],["2014-06-03",45.5,47.8,45.05,47.55,2698840.0],["2014-06-04",48.55,52.75,48.5,52.7,6001560.0],["2014-06-05",54.5,55.55,48.25,50.2,6648620.0],["2014-06-06",50.25,52.1,49.25,51.4,1893060.0],["2014-06-09",53.2,54.5,52.0,53.5,2062340.0],["2014-06-10",53.7,54.2,51.7,52.65,1706280.0],["2014-06-11",51.65,52.7,50.5,51.75,1610140.0],["2014-06-12",51.9,52.25,48.5,48.9,2987500.0],["2014-06-13",50.0,52.65,49.75,52.6,2916880.0],["2014-06-16",52.45,54.0,52.25,53.25,1729720.0],["2014-06-17",53.4,53.75,52.55,53.0,1315440.0],["2014-06-18",52.95,53.15,51.6,52.7,1197340.0],["2014-06-19",52.9,53.25,51.9,52.6,1192680.0],["2014-06-20",52.05,52.5,50.85,51.75,2134280.0],["2014-06-23",51.85,53.95,51.25,53.65,1778100.0],["2014-06-24",54.1,54.75,52.75,53.0,1982360.0],["2014-06-25",53.0,53.4,51.8,52.95,1206120.0],["2014-06-26",53.0,53.8,52.05,52.9,1018700.0],["2014-06-27",52.65,55.55,41.0,50.0,7940460.0],["2014-06-30",56.25,57.4,53.6,54.8,9741660.0],["2014-07-01",54.0,54.05,51.05,51.6,4212440.0],["2014-07-02",50.35,50.5,48.55,49.4,3387560.0],["2014-07-03",50.0,50.1,49.25,50.0,1169260.0],["2014-07-07",50.3,51.3,49.05,49.55,1915200.0],["2014-07-08",49.4,49.4,47.5,48.45,1376440.0],["2014-07-09",48.7,49.8,47.5,49.7,1063920.0],["2014-07-10",48.65,49.9,47.8,49.45,1026820.0],["2014-07-11",49.65,50.5,49.05,50.35,1011020.0],["2014-07-14",50.55,50.9,48.5,49.85,873880.0],["2014-07-15",49.75,50.35,48.6,49.35,1241240.0],["2014-07-16",49.45,49.7,48.25,48.4,1044340.0],["2014-07-17",48.1,48.5,45.85,46.45,1585640.0],["2014-07-18",46.3,49.85,46.25,49.0,1792820.0],["2014-07-21",48.8,49.0,47.55,48.15,903120.0],["2014-07-22",48.3,50.5,48.25,48.85,1272080.0],["2014-07-23",48.95,49.2,47.75,47.8,1131160.0],["2014-07-24",47.5,47.85,43.55,45.0,2821020.0],["2014-07-25",44.35,44.85,41.8,43.9,3528440.0],["2014-07-28",43.75,43.8,41.75,43.2,1517080.0],["2014-07-29",43.15,44.0,43.1,43.3,1032680.0],["2014-07-30",43.55,44.6,42.75,43.3,860440.0],["2014-07-31",42.65,43.05,41.75,41.8,1092700.0],["2014-08-01",41.75,42.1,40.1,40.35,1746520.0],["2014-08-04",40.45,41.85,40.25,41.55,984120.0],["2014-08-05",41.35,42.1,40.45,40.75,1087360.0],["2014-08-06",41.5,41.5,40.6,40.8,1086900.0],["2014-08-07",41.15,41.3,40.35,40.65,874640.0],["2014-08-08",40.5,41.1,40.05,40.65,1853080.0],["2014-08-11",49.35,50.4,41.55,42.65,12516920.0],["2014-08-12",41.45,41.45,36.1,37.4,8871400.0],["2014-08-13",37.55,38.35,37.15,37.35,2299300.0],["2014-08-14",36.5,36.6,35.0,35.25,3014620.0],["2014-08-15",35.35,35.55,33.3,34.3,3295860.0],["2014-08-18",34.55,36.9,34.5,36.15,2581460.0],["2014-08-19",36.85,37.7,35.8,36.25,1745500.0],["2014-08-20",35.95,36.25,35.65,35.95,707940.0],["2014-08-21",35.9,36.4,35.35,35.45,710060.0],["2014-08-22",35.4,35.65,34.8,35.6,839460.0],["2014-08-25",35.65,37.0,35.6,36.4,1084240.0],["2014-08-26",36.65,37.0,35.95,36.7,827360.0],["2014-08-27",38.2,38.2,37.15,37.35,1972360.0],["2014-08-28",36.6,37.5,36.55,36.6,805160.0],["2014-08-29",36.7,36.95,36.05,36.85,731880.0],["2014-09-02",37.0,37.0,35.75,36.1,1028900.0],["2014-09-03",36.1,36.35,35.0,35.2,1139420.0],["2014-09-04",35.1,36.3,35.05,35.55,1078500.0],["2014-09-05",35.65,35.95,35.1,35.9,630340.0],["2014-09-08",35.75,36.25,35.35,35.75,601080.0],["2014-09-09",35.75,35.9,35.0,35.2,1148520.0],["2014-09-10",35.1,35.4,33.75,34.25,1409460.0],["2014-09-11",33.8,34.4,33.65,34.05,936980.0],["2014-09-12",33.85,34.2,33.05,33.4,1007160.0],["2014-09-15",33.4,33.6,31.65,31.9,1377380.0],["2014-09-16",31.45,31.55,30.45,30.95,1425760.0],["2014-09-17",31.1,32.15,31.05,31.15,1119700.0],["2014-09-18",31.4,31.55,30.6,31.15,667880.0],["2014-09-19",31.2,31.7,30.2,31.0,2091360.0],["2014-09-22",30.95,31.0,29.65,30.0,1139600.0],["2014-09-23",29.9,30.45,29.75,30.1,925360.0],["2014-09-24",30.1,30.55,30.05,30.4,672800.0],["2014-09-25",31.0,31.85,30.35,30.85,1695500.0],["2014-09-26",30.85,31.0,30.05,30.5,850580.0],["2014-09-29",30.25,30.7,30.0,30.4,540740.0],["2014-09-30",30.45,30.6,29.55,29.55,788520.0],["2014-10-01",29.5,29.55,27.55,28.65,1689780.0],["2014-10-02",28.65,28.85,26.6,27.8,1503920.0],["2014-10-03",27.75,27.9,26.5,27.6,911960.0],["2014-10-06",27.6,27.7,26.65,27.2,887540.0],["2014-10-07",27.0,27.2,25.75,25.75,1402320.0],["2014-10-08",25.55,25.95,25.05,25.95,1420560.0],["2014-10-09",25.7,25.8,24.75,24.85,1025880.0],["2014-10-10",24.5,24.7,23.1,23.4,1565200.0],["2014-10-13",23.35,24.0,22.25,23.05,1298440.0],["2014-10-14",23.55,25.0,22.75,24.85,1683800.0],["2014-10-15",25.0,28.6,24.9,28.05,3320840.0],["2014-10-16",27.8,28.35,26.8,27.75,1332900.0],["2014-10-17",28.75,29.25,28.05,28.45,1401640.0],["2014-10-20",28.1,28.95,26.05,26.8,1341720.0],["2014-10-21",27.05,27.65,26.9,27.65,701800.0],["2014-10-22",27.65,27.85,26.65,26.95,724200.0],["2014-10-23",27.25,28.25,26.65,28.25,855960.0],["2014-10-24",28.0,28.7,27.6,28.65,547020.0],["2014-10-27",28.7,28.95,28.05,28.9,581580.0],["2014-10-28",28.3,31.1,28.0,30.95,1478500.0],["2014-10-29",30.95,31.0,29.25,30.35,1022860.0],["2014-10-30",30.2,30.75,29.75,30.4,1136500.0],["2014-10-31",30.9,31.2,29.75,30.05,1109620.0],["2014-11-03",29.0,30.1,28.55,29.6,1053360.0],["2014-11-04",29.05,31.05,28.5,29.6,1412700.0],["2014-11-05",29.85,30.6,28.3,28.35,1138940.0],["2014-11-06",28.5,28.75,24.9,28.55,1360880.0],["2014-11-07",28.65,28.95,28.0,28.9,520220.0],["2014-11-10",28.8,29.5,28.5,29.4,799940.0],["2014-11-11",29.3,30.75,29.2,30.2,883560.0],["2014-11-12",30.0,30.85,29.5,30.4,688160.0],["2014-11-13",30.7,31.8,30.4,30.9,1059540.0],["2014-11-14",31.0,31.3,30.4,30.8,613300.0],["2014-11-17",30.8,31.5,30.4,31.3,622440.0],["2014-11-18",31.35,33.25,31.2,33.0,1127720.0],["2014-11-19",33.25,33.25,31.55,31.7,946460.0],["2014-11-20",31.3,32.35,30.6,30.75,857180.0],["2014-11-21",31.0,31.6,30.3,30.9,871720.0],["2014-11-24",30.7,31.1,30.5,30.8,663020.0],["2014-11-25",30.7,31.1,30.55,31.0,420420.0],["2014-11-26",31.0,31.45,30.75,31.3,432080.0],["2014-11-28",31.2,31.45,28.0,30.75,581620.0],["2014-12-01",30.5,30.6,28.8,28.95,917660.0],["2014-12-02",29.05,29.4,27.6,28.55,774060.0],["2014-12-03",28.25,28.95,28.0,28.5,487880.0],["2014-12-04",28.3,28.4,27.0,27.05,1328720.0],["2014-12-05",27.0,27.7,26.6,27.6,825280.0],["2014-12-08",27.7,28.2,27.1,27.45,683100.0],["2014-12-09",27.0,27.5,25.25,27.35,963060.0],["2014-12-10",27.35,27.4,26.4,26.55,524160.0],["2014-12-11",26.4,27.25,26.2,26.25,498820.0],["2014-12-12",25.8,26.2,25.25,25.55,642740.0],["2014-12-15",25.7,25.95,24.8,25.65,981200.0],["2014-12-16",25.65,25.9,25.05,25.5,744200.0],["2014-12-17",25.5,26.0,25.3,25.95,1104480.0],["2014-12-18",26.2,27.25,25.95,27.05,846400.0],["2014-12-19",27.2,27.25,26.35,26.8,1612920.0],["2014-12-22",27.4,27.5,26.25,26.9,645960.0],["2014-12-23",27.0,28.05,27.0,27.5,876240.0],["2014-12-24",27.6,28.55,27.5,28.4,362720.0],["2014-12-26",28.5,28.75,28.0,28.35,375440.0],["2014-12-29",28.2,28.7,27.3,27.9,804120.0],["2014-12-30",27.75,27.9,26.7,26.75,659480.0],["2014-12-31",26.65,27.0,25.7,26.1,1139000.0],["2015-01-02",26.3,28.75,26.15,28.2,1145320.0],["2015-01-05",28.9,30.0,28.35,28.55,1209860.0],["2015-01-06",28.85,29.75,27.3,27.85,1206880.0],["2015-01-07",28.1,28.5,27.6,28.25,485280.0],["2015-01-08",29.5,29.7,28.45,28.9,888040.0],["2015-01-09",29.0,29.15,28.35,28.8,635840.0],["2015-01-12",28.9,29.0,27.2,27.45,979740.0],["2015-01-13",27.9,28.2,26.9,27.45,908880.0],["2015-01-14",27.05,27.6,26.5,27.6,727200.0],["2015-01-15",27.55,27.6,26.25,26.45,721220.0],["2015-01-16",26.25,27.05,26.05,26.95,821680.0],["2015-01-20",27.05,27.25,26.3,26.95,531320.0],["2015-01-21",26.8,27.25,26.5,26.7,489520.0],["2015-01-22",27.0,28.0,26.4,27.85,793800.0],["2015-01-23",27.95,29.0,27.55,28.75,853360.0],["2015-01-26",29.0,30.5,28.65,30.3,1189920.0],["2015-01-27",30.2,31.9,30.0,31.8,1184500.0],["2015-01-28",32.6,33.4,30.95,31.15,1427880.0],["2015-01-29",31.8,31.8,29.8,31.4,1281080.0],["2015-01-30",31.35,32.7,31.0,31.75,1153000.0],["2015-02-02",31.8,32.4,31.1,32.15,1228080.0],["2015-02-03",32.65,32.95,32.15,32.5,1392060.0],["2015-02-04",32.5,34.25,31.7,34.05,1554420.0],["2015-02-05",34.85,36.45,34.5,35.5,3315480.0],["2015-02-06",35.95,36.1,34.1,34.85,1457500.0],["2015-02-09",35.0,38.15,35.0,37.55,2504700.0],["2015-02-10",38.55,39.4,37.55,37.9,2343260.0],["2015-02-11",37.85,37.9,34.55,35.0,1740820.0],["2015-02-12",35.8,35.95,34.05,34.9,1498000.0],["2015-02-13",34.2,35.5,32.85,35.0,1487120.0],["2015-02-17",35.2,36.0,34.6,35.5,942140.0],["2015-02-18",35.35,36.4,34.8,36.1,1386620.0],["2015-02-19",36.35,36.6,35.6,35.6,658940.0],["2015-02-20",35.35,35.35,34.3,34.5,1169900.0],["2015-02-23",34.45,34.45,32.9,33.6,1029040.0],["2015-02-24",33.55,33.6,32.05,33.6,1182220.0],["2015-02-25",33.6,35.0,33.25,34.55,1195180.0],["2015-02-26",34.7,34.7,33.75,34.1,733560.0],["2015-02-27",33.75,33.85,32.5,32.6,1289900.0],["2015-03-02",32.5,33.75,32.25,33.2,1218400.0],["2015-03-03",30.6,31.75,28.7,30.8,4501480.0],["2015-03-04",30.15,30.45,29.65,29.7,913020.0],["2015-03-05",29.65,29.7,28.05,28.65,1461720.0],["2015-03-06",28.45,28.5,27.05,27.35,1965000.0],["2015-03-09",27.8,27.8,26.35,26.7,871980.0],["2015-03-10",26.5,27.65,25.65,27.35,973700.0],["2015-03-11",27.55,28.2,27.4,28.0,867100.0],["2015-03-12",27.9,28.25,27.85,28.1,502120.0],["2015-03-13",28.1,28.35,26.9,27.55,668160.0],["2015-03-16",27.55,28.1,27.15,27.55,578300.0],["2015-03-17",27.25,27.65,26.95,27.25,472960.0],["2015-03-18",27.0,27.55,26.55,27.35,583780.0],["2015-03-19",27.1,27.8,27.0,27.7,389020.0],["2015-03-20",26.85,27.2,26.1,26.3,1740360.0],["2015-03-23",26.0,26.45,25.75,26.1,674300.0],["2015-03-24",26.0,26.65,25.8,26.25,482720.0],["2015-03-25",26.25,26.6,25.3,25.5,944420.0],["2015-03-26",25.6,26.05,25.15,25.55,549380.0],["2015-03-27",25.85,26.5,25.75,26.2,655000.0],["2015-03-30",26.5,26.9,26.05,26.65,571280.0],["2015-03-31",26.55,26.65,25.9,26.0,453780.0],["2015-04-01",25.95,26.15,25.4,26.1,569940.0],["2015-04-02",26.0,26.75,25.8,26.7,560260.0],["2015-04-06",26.4,26.7,25.45,25.5,882320.0],["2015-04-07",25.65,25.95,25.45,25.6,921240.0],["2015-04-08",25.55,26.05,25.4,26.05,896840.0],["2015-04-09",26.15,26.5,25.7,26.25,895440.0],["2015-04-10",25.9,26.45,25.8,26.25,395140.0],["2015-04-13",26.15,26.45,25.9,25.95,426320.0],["2015-04-14",25.9,26.5,25.9,26.05,436940.0],["2015-04-15",26.1,26.6,25.8,26.4,549960.0],["2015-04-16",26.25,26.5,25.85,25.9,664920.0],["2015-04-17",25.75,25.95,25.05,25.2,1107400.0],["2015-04-20",25.25,25.45,24.5,24.65,1074500.0],["2015-04-21",24.7,25.0,24.4,24.95,701020.0],["2015-04-22",25.0,25.15,24.45,24.5,591880.0],["2015-04-23",24.6,24.85,24.4,24.8,622300.0],["2015-04-24",24.85,24.85,23.8,24.0,1230220.0],["2015-04-27",24.1,24.3,22.75,22.95,1395440.0],["2015-04-28",23.15,23.65,22.5,23.25,1096740.0],["2015-04-29",23.2,23.85,22.85,22.9,607380.0],["2015-04-30",22.9,23.15,21.15,21.45,1837200.0],["2015-05-01",21.45,21.9,20.7,20.9,1094100.0],["2015-05-04",20.95,22.75,20.9,21.85,1349040.0],["2015-05-05",21.9,22.0,20.8,20.85,1101580.0],["2015-05-06",21.05,21.25,20.65,20.8,1185600.0],["2015-05-07",20.9,21.0,20.0,20.1,1216400.0],["2015-05-08",19.85,20.05,17.6,19.05,3936840.0],["2015-05-11",18.25,18.5,17.55,18.15,2041120.0],["2015-05-12",17.8,18.75,17.3,18.25,1649720.0],["2015-05-13",18.25,18.5,18.1,18.15,637040.0],["2015-05-14",18.15,18.45,18.0,18.15,704240.0],["2015-05-15",18.4,20.65,18.2,20.0,2260600.0],["2015-05-18",20.8,22.2,20.4,22.0,2812940.0],["2015-05-19",22.75,24.25,22.6,24.0,4015220.0],["2015-05-20",24.65,24.7,22.65,23.5,2315660.0],["2015-05-21",23.5,23.8,22.15,23.15,1333620.0],["2015-05-22",22.75,23.2,22.3,22.6,733580.0],["2015-05-26",22.6,24.55,22.5,24.1,1734900.0],["2015-05-27",24.45,26.5,24.2,26.35,2732400.0],["2015-05-28",26.0,26.35,25.25,26.0,1676440.0],["2015-05-29",25.85,26.05,24.7,25.9,1655040.0],["2015-06-01",26.55,26.95,25.6,25.8,1393440.0],["2015-06-02",25.8,26.45,25.5,26.05,900240.0],["2015-06-03",26.25,27.75,26.1,27.7,1747220.0],["2015-06-04",27.65,29.95,27.25,28.95,2582200.0],["2015-06-05",29.0,31.35,28.85,30.6,2909860.0],["2015-06-08",31.85,36.5,31.7,36.15,7047680.0],["2015-06-09",36.4,36.6,32.25,33.5,5112260.0],["2015-06-10",33.75,35.0,29.8,30.55,4484880.0],["2015-06-11",28.95,29.45,27.9,28.55,3065560.0],["2015-06-12",29.0,29.75,28.3,29.35,1324200.0],["2015-06-15",29.65,31.2,29.35,30.5,2119600.0],["2015-06-16",30.4,30.7,29.6,29.65,1088980.0],["2015-06-17",29.7,29.95,28.3,29.4,1662980.0],["2015-06-18",29.1,29.9,28.8,29.8,884080.0],["2015-06-19",29.8,30.15,28.95,29.85,1383720.0],["2015-06-22",29.8,29.95,28.55,29.8,1236800.0],["2015-06-23",29.45,30.35,29.25,29.7,941640.0],["2015-06-24",29.45,29.7,29.0,29.25,716460.0],["2015-06-25",29.5,29.85,29.25,29.5,735140.0],["2015-06-26",29.4,29.45,28.5,29.1,1086380.0],["2015-06-29",28.65,28.95,28.05,28.2,870940.0],["2015-06-30",28.25,28.9,28.0,28.45,1141540.0],["2015-07-01",28.5,28.9,27.85,27.9,830940.0],["2015-07-02",27.75,27.9,26.25,26.6,1464100.0],["2015-07-06",26.4,27.25,25.6,26.25,816420.0],["2015-07-07",26.15,26.5,25.0,26.25,1305880.0],["2015-07-08",26.05,26.1,25.25,25.55,537120.0],["2015-07-09",25.8,25.95,25.15,25.65,560020.0],["2015-07-10",25.95,27.2,25.55,26.9,751380.0],["2015-07-13",27.15,28.45,27.05,27.85,1226760.0],["2015-07-14",28.05,28.15,27.6,27.85,564620.0],["2015-07-15",28.0,28.1,27.3,27.45,774640.0],["2015-07-16",27.9,29.0,27.65,28.8,1055060.0],["2015-07-17",28.8,28.95,27.95,28.3,821100.0],["2015-07-20",28.0,28.0,25.75,26.45,1858320.0],["2015-07-21",26.5,26.9,26.05,26.65,793760.0],["2015-07-22",26.55,27.35,26.2,27.3,546460.0],["2015-07-23",27.45,27.95,26.9,27.1,625900.0],["2015-07-24",26.75,26.85,24.75,24.9,1437000.0],["2015-07-27",25.15,25.15,23.15,23.85,1367300.0],["2015-07-28",24.05,24.9,23.85,24.1,872340.0],["2015-07-29",24.1,24.15,21.8,22.2,2709720.0],["2015-07-30",20.5,22.65,19.75,22.3,1782480.0],["2015-07-31",21.7,22.35,21.25,21.45,821740.0],["2015-08-03",21.5,21.5,20.6,20.8,786140.0],["2015-08-04",21.1,21.35,20.6,20.75,658220.0],["2015-08-05",20.9,21.35,20.5,20.95,638020.0],["2015-08-06",21.35,21.35,20.0,20.35,1060000.0],["2015-08-07",20.2,20.35,19.5,19.9,1329200.0],["2015-08-10",21.35,22.35,19.8,20.2,2280600.0],["2015-08-11",20.4,21.25,19.95,20.8,1554680.0],["2015-08-12",21.0,21.95,20.75,21.55,1292500.0],["2015-08-13",21.6,22.3,20.5,20.7,928780.0],["2015-08-14",20.5,20.95,20.1,20.45,718980.0],["2015-08-17",20.6,20.75,20.1,20.75,687220.0],["2015-08-18",20.75,20.75,20.15,20.3,680220.0],["2015-08-19",20.15,20.6,19.55,19.95,850720.0],["2015-08-20",19.9,20.0,18.95,18.95,1237700.0],["2015-08-21",18.55,19.15,17.85,18.95,1610500.0],["2015-08-24",17.55,17.95,16.85,17.95,1132540.0],["2015-08-25",19.0,19.1,16.45,16.55,1457880.0],["2015-08-26",16.9,18.35,16.25,18.25,1256340.0],["2015-08-27",18.65,19.75,18.25,19.55,1231540.0],["2015-08-28",19.3,19.6,18.85,19.6,738500.0],["2015-08-31",19.7,19.7,18.85,18.95,714200.0],["2015-09-01",18.6,19.1,18.0,18.55,967020.0],["2015-09-02",18.65,19.65,18.1,19.25,555680.0],["2015-09-03",19.25,19.45,18.45,18.45,607020.0],["2015-09-04",18.6,19.45,18.55,19.45,688120.0],["2015-09-08",19.2,20.35,18.95,20.35,854960.0],["2015-09-09",18.6,19.45,18.25,18.3,1551840.0],["2015-09-10",18.1,18.75,17.75,18.75,634680.0],["2015-09-11",18.5,18.65,17.85,18.5,669020.0],["2015-09-14",18.45,18.45,17.75,17.85,529520.0],["2015-09-15",18.0,18.4,17.8,18.0,407520.0],["2015-09-16",18.1,18.4,17.75,18.2,1081480.0],["2015-09-17",18.25,18.35,17.8,18.0,853420.0],["2015-09-18",17.85,18.45,17.0,17.3,1961720.0],["2015-09-21",17.3,17.75,16.55,16.8,974000.0],["2015-09-22",16.65,16.9,16.1,16.2,978600.0],["2015-09-23",16.15,16.7,16.0,16.45,904100.0],["2015-09-24",16.4,17.4,16.1,17.3,764080.0],["2015-09-25",17.5,17.6,16.05,16.2,733880.0],["2015-09-28",16.2,16.2,15.0,15.45,1050760.0],["2015-09-29",15.5,16.6,15.15,15.6,779340.0],["2015-09-30",16.0,16.5,15.25,16.05,900520.0],["2015-10-01",15.95,15.95,15.0,15.4,918520.0],["2015-10-02",15.05,16.4,14.9,16.4,943460.0],["2015-10-05",16.5,16.85,15.9,15.95,899520.0],["2015-10-06",16.0,16.15,15.35,15.35,1066680.0],["2015-10-07",15.5,15.8,15.2,15.35,643800.0],["2015-10-08",15.2,15.5,15.0,15.05,1190740.0],["2015-10-09",15.15,15.6,15.1,15.25,714700.0],["2015-10-12",15.25,15.4,15.05,15.2,424980.0],["2015-10-13",15.3,15.55,14.65,14.7,592220.0],["2015-10-14",14.8,15.2,14.4,14.65,855700.0],["2015-10-15",14.65,15.35,14.5,15.25,1141340.0],["2015-10-16",15.3,15.75,14.9,15.5,986180.0],["2015-10-19",15.5,17.1,15.3,16.85,1159720.0],["2015-10-20",17.0,18.1,16.8,16.8,1214620.0],["2015-10-21",17.05,17.55,16.1,16.65,856320.0],["2015-10-22",16.65,17.9,16.5,17.3,1200780.0],["2015-10-23",18.4,18.9,18.0,18.1,1751500.0],["2015-10-26",18.5,18.65,17.5,17.75,1022320.0],["2015-10-27",17.55,18.05,17.3,17.95,908980.0],["2015-10-28",18.0,18.95,17.75,18.9,1358420.0],["2015-10-29",18.25,18.85,15.4,17.3,2258480.0],["2015-10-30",16.85,16.85,16.0,16.55,756020.0],["2015-11-02",16.0,16.05,14.9,15.95,1528640.0],["2015-11-03",15.8,16.5,15.65,16.15,1015100.0],["2015-11-04",15.25,15.45,14.75,14.95,1617600.0],["2015-11-05",14.75,14.95,13.2,13.95,1901080.0],["2015-11-06",14.6,14.65,13.9,14.35,1169300.0],["2015-11-09",14.05,14.2,11.9,13.15,2036880.0],["2015-11-10",11.75,12.1,11.0,11.5,2298660.0],["2015-11-11",11.35,11.35,8.8,11.1,4917200.0],["2015-11-12",11.8,15.1,11.25,13.2,8340160.0],["2015-11-13",13.0,13.0,11.75,12.2,2484940.0],["2015-11-16",11.45,12.05,11.05,11.3,1198160.0],["2015-11-17",11.15,11.8,10.9,11.3,1013320.0],["2015-11-18",11.3,12.1,11.3,11.65,1428740.0],["2015-11-19",11.7,12.1,11.2,12.05,1768380.0],["2015-11-20",12.0,12.65,11.5,12.35,1211740.0],["2015-11-23",12.25,12.25,11.1,11.25,1148940.0],["2015-11-24",11.0,11.15,10.85,11.0,566800.0],["2015-11-25",10.95,11.0,10.7,10.95,561880.0],["2015-11-27",10.8,10.9,10.35,10.4,453020.0],["2015-11-30",10.35,10.55,10.0,10.0,1160540.0],["2015-12-01",10.0,10.8,9.95,10.65,1778280.0],["2015-12-02",10.6,11.2,10.6,10.85,658960.0],["2015-12-03",10.75,10.8,10.0,10.15,674380.0],["2015-12-04",10.3,10.3,9.25,9.65,1389320.0],["2015-12-07",9.5,9.5,9.05,9.15,863960.0],["2015-12-08",9.0,9.1,8.2,8.35,1081000.0],["2015-12-09",8.0,8.05,7.5,7.75,1528500.0],["2015-12-10",7.65,8.6,7.45,8.5,1767040.0],["2015-12-11",8.1,8.35,7.65,7.65,803720.0],["2015-12-14",7.45,7.45,6.9,7.05,1463040.0],["2015-12-15",7.0,7.3,6.9,7.25,834060.0],["2015-12-16",7.25,7.75,6.9,7.65,986480.0],["2015-12-17",7.55,8.25,7.35,7.75,1043940.0],["2015-12-18",7.75,8.0,7.4,7.4,3025380.0],["2015-12-21",7.5,7.9,7.3,7.75,787080.0],["2015-12-22",7.55,7.85,7.45,7.5,683480.0],["2015-12-23",7.5,7.9,7.45,7.7,660820.0],["2015-12-24",7.9,7.9,7.55,7.65,432300.0],["2015-12-28",7.5,7.6,7.3,7.4,695780.0],["2015-12-29",7.35,7.6,7.35,7.6,593360.0],["2015-12-30",7.4,7.6,7.35,7.45,637980.0],["2015-12-31",7.4,7.55,7.2,7.25,1055360.0],["2016-01-04",7.15,7.35,7.05,7.25,704020.0],["2016-01-05",5.25,5.8,3.5,3.75,9693280.0],["2016-01-06",3.45,4.15,3.2,3.65,4710240.0],["2016-01-07",3.65,3.8,3.25,3.45,1854500.0],["2016-01-08",3.5,3.75,3.3,3.3,1333060.0],["2016-01-11",3.35,3.45,3.3,3.35,2052700.0],["2016-01-12",3.4,3.9,3.35,3.85,1705020.0],["2016-01-13",4.0,4.95,3.9,4.1,2648060.0],["2016-01-14",4.5,4.55,4.25,4.55,1595560.0],["2016-01-15",4.55,4.7,4.35,4.65,1591360.0],["2016-01-19",4.55,4.75,3.9,3.9,966540.0],["2016-01-20",3.65,4.05,3.45,3.95,914100.0],["2016-01-21",4.35,4.5,3.65,3.7,1272620.0],["2016-01-22",4.05,4.25,3.95,4.15,777660.0],["2016-01-25",4.0,4.3,3.75,3.75,1121740.0],["2016-01-26",3.85,4.9,3.8,4.6,2275120.0],["2016-01-27",4.8,5.9,4.8,5.25,3666860.0],["2016-01-28",5.3,5.45,4.5,4.5,1243240.0],["2016-01-29",4.65,5.0,4.55,5.0,730580.0],["2016-02-01",5.0,5.5,4.75,5.5,1289920.0],["2016-02-02",5.45,5.5,5.0,5.0,867180.0],["2016-02-03",5.35,5.35,4.55,4.95,857480.0],["2016-02-04",4.5,4.95,4.3,4.9,1081080.0],["2016-02-05",4.85,5.1,4.7,4.85,564860.0],["2016-02-08",4.8,4.8,4.35,4.35,802480.0],["2016-02-09",4.4,5.0,4.25,4.85,954360.0],["2016-02-10",4.75,5.2,4.5,4.65,803660.0],["2016-02-11",4.65,5.2,4.55,4.6,724580.0],["2016-02-12",5.0,5.05,4.6,4.9,550340.0],["2016-02-16",5.0,5.05,4.65,4.95,844700.0],["2016-02-17",5.0,5.05,4.7,5.0,723160.0],["2016-02-18",5.0,5.0,4.6,4.6,701080.0],["2016-02-19",4.6,4.95,4.5,4.9,569880.0],["2016-02-22",4.75,5.05,4.75,5.0,1026380.0],["2016-02-23",4.8,5.1,4.7,4.7,996860.0],["2016-02-24",4.8,5.15,4.7,5.0,1318060.0],["2016-02-25",5.1,5.55,5.1,5.4,1431880.0],["2016-02-26",5.05,5.35,5.0,5.15,944440.0],["2016-02-29",5.0,6.2,5.0,5.15,866140.0],["2016-03-01",5.15,5.35,4.9,5.0,1960720.0],["2016-03-02",5.15,5.4,5.0,5.4,779160.0],["2016-03-03",5.45,5.6,5.35,5.5,795460.0],["2016-03-04",5.55,5.9,5.35,5.85,1146420.0],["2016-03-07",5.9,6.9,5.9,6.6,1486880.0],["2016-03-08",6.75,6.85,5.8,5.8,1001840.0],["2016-03-09",6.05,6.35,5.85,5.95,987160.0],["2016-03-10",6.05,6.35,5.95,6.1,632580.0],["2016-03-11",6.4,6.65,6.25,6.65,1087220.0],["2016-03-14",6.8,7.9,6.65,6.95,1962940.0],["2016-03-15",5.95,7.3,5.5,7.05,1335540.0],["2016-03-16",6.85,7.75,6.8,7.7,1187580.0],["2016-03-17",7.95,9.45,7.9,9.05,2888380.0],["2016-03-18",9.75,10.9,9.0,10.0,6558840.0],["2016-03-21",10.7,11.0,10.0,10.55,2904420.0],["2016-03-22",10.35,10.85,10.05,10.7,1654980.0],["2016-03-23",10.9,11.2,10.6,10.8,1501020.0],["2016-03-24",10.8,10.85,10.15,10.55,1741700.0],["2016-03-28",10.55,10.6,7.95,8.15,2552580.0],["2016-03-29",7.95,9.5,7.95,8.65,1986080.0],["2016-03-30",8.45,8.75,8.0,8.4,1098620.0],["2016-03-31",8.6,8.6,8.0,8.05,922680.0],["2016-04-01",7.95,8.35,7.55,7.95,761080.0],["2016-04-04",7.65,8.55,7.65,8.45,944000.0],["2016-04-05",8.5,8.5,7.75,7.85,848520.0],["2016-04-06",7.85,8.0,6.6,7.35,1579360.0],["2016-04-07",7.3,7.35,6.8,6.85,678480.0],["2016-04-08",6.75,6.95,5.6,6.1,1507180.0],["2016-04-11",6.35,7.8,6.35,7.6,2147360.0],["2016-04-12",8.0,9.45,8.0,9.25,2619820.0],["2016-04-13",10.1,10.15,8.1,8.65,2543840.0],["2016-04-14",8.75,9.0,8.4,8.45,716120.0],["2016-04-15",8.25,8.4,7.95,8.2,681180.0],["2016-04-18",8.1,8.75,7.8,8.5,918520.0],["2016-04-19",8.5,8.75,8.0,8.05,901500.0],["2016-04-20",8.05,8.15,7.6,7.75,852440.0],["2016-04-21",7.75,7.9,7.6,7.9,362200.0],["2016-04-22",7.8,8.05,7.55,8.05,351300.0],["2016-04-25",8.2,8.5,7.85,7.85,539060.0],["2016-04-26",8.15,8.2,7.5,8.1,704100.0],["2016-04-27",7.4,7.75,7.25,7.65,683240.0],["2016-04-28",7.3,7.4,6.75,7.2,810340.0],["2016-04-29",6.9,7.05,6.65,6.75,582840.0],["2016-05-02",6.95,7.4,6.8,7.25,568980.0],["2016-05-03",7.15,7.5,6.9,7.4,448140.0],["2016-05-04",7.15,7.25,6.85,7.05,431160.0],["2016-05-05",7.1,7.1,6.65,6.75,447440.0],["2016-05-06",6.8,7.0,6.55,6.65,392520.0],["2016-05-09",6.75,6.8,6.4,6.6,758280.0],["2016-05-10",5.35,5.4,4.7,4.75,6293900.0],["2016-05-11",4.85,4.85,4.5,4.5,1542760.0],["2016-05-12",4.65,4.65,4.25,4.6,933540.0],["2016-05-13",4.6,4.7,4.45,4.7,880060.0],["2016-05-16",4.55,4.7,4.55,4.7,895320.0],["2016-05-17",4.7,4.7,4.55,4.6,1687960.0],["2016-05-18",4.65,4.7,4.55,4.6,1467300.0],["2016-05-19",4.6,4.65,4.55,4.55,652700.0],["2016-05-20",4.65,4.7,4.55,4.55,1469300.0],["2016-05-23",4.65,4.7,4.55,4.65,1027180.0],["2016-05-24",4.75,4.85,4.65,4.85,1127620.0],["2016-05-25",4.9,5.15,4.8,5.1,1679000.0],["2016-05-26",5.1,5.2,4.95,4.95,863640.0],["2016-05-27",4.95,5.05,4.8,4.85,641480.0],["2016-05-31",4.9,4.95,4.75,4.75,1106840.0],["2016-06-01",4.75,5.0,4.75,4.95,791540.0],["2016-06-02",5.0,5.2,4.95,5.2,1038900.0],["2016-06-03",5.25,5.25,5.0,5.15,679600.0],["2016-06-06",5.15,5.15,5.0,5.15,515300.0],["2016-06-07",5.15,5.15,5.0,5.1,981000.0],["2016-06-08",5.15,5.2,5.05,5.15,584180.0],["2016-06-09",5.15,5.2,5.05,5.15,1137980.0],["2016-06-10",5.25,5.35,5.05,5.05,902800.0],["2016-06-13",5.25,5.25,4.85,5.15,1473560.0],["2016-06-14",5.2,5.25,5.0,5.1,989680.0],["2016-06-15",5.0,5.15,4.9,5.15,423320.0],["2016-06-16",5.05,5.1,5.0,5.1,561120.0],["2016-06-17",5.05,5.15,5.0,5.05,986780.0],["2016-06-20",5.0,5.2,5.0,5.2,437500.0],["2016-06-21",5.1,5.35,5.1,5.35,570080.0],["2016-06-22",5.35,6.35,5.25,5.9,2462940.0],["2016-06-23",6.0,6.2,5.9,6.2,1410040.0],["2016-06-24",5.5,6.5,5.5,6.25,2967940.0],["2016-06-27",6.3,6.35,5.8,5.85,722840.0],["2016-06-28",6.0,6.05,5.6,5.9,661760.0],["2016-06-29",5.8,5.95,5.6,5.9,555960.0],["2016-06-30",5.65,5.8,5.6,5.8,387140.0],["2016-07-01",5.75,6.05,5.7,5.9,504740.0],["2016-07-05",5.85,5.85,5.6,5.6,341720.0],["2016-07-06",5.5,5.65,5.25,5.6,742140.0],["2016-07-07",5.55,5.85,5.4,5.7,331700.0],["2016-07-08",5.7,5.85,5.6,5.85,457280.0],["2016-07-11",5.75,5.85,5.65,5.7,421280.0],["2016-07-12",5.65,5.8,5.6,5.65,468400.0],["2016-07-13",5.6,5.65,5.25,5.35,725000.0],["2016-07-14",5.35,5.35,5.15,5.15,614380.0],["2016-07-15",5.15,5.2,4.95,5.05,669180.0],["2016-07-18",5.05,5.05,4.9,4.95,445280.0],["2016-07-19",5.0,5.05,4.85,4.9,397160.0],["2016-07-20",4.9,5.05,4.85,4.95,429280.0],["2016-07-21",5.0,5.05,4.9,4.95,332220.0],["2016-07-22",4.9,5.0,4.9,5.0,245660.0],["2016-07-25",5.0,5.1,4.85,4.9,370600.0],["2016-07-26",4.9,5.05,4.9,4.95,351580.0],["2016-07-27",4.95,5.1,4.9,5.0,285940.0],["2016-07-28",5.0,5.05,4.8,4.85,332260.0],["2016-07-29",4.85,5.0,4.75,4.95,400460.0],["2016-08-01",4.95,5.1,4.95,5.1,400380.0],["2016-08-02",5.05,5.1,4.95,4.95,357060.0],["2016-08-03",4.95,5.05,4.9,5.05,325960.0],["2016-08-04",5.0,5.05,4.95,5.0,229280.0],["2016-08-05",4.95,5.05,4.85,4.9,447300.0],["2016-08-08",4.9,5.0,4.9,5.0,382620.0],["2016-08-09",4.9,4.9,4.5,4.6,943600.0],["2016-08-10",4.6,4.85,4.6,4.7,277080.0],["2016-08-11",4.65,4.9,4.65,4.85,319400.0],["2016-08-12",4.8,5.0,4.8,5.0,314800.0],["2016-08-15",4.95,5.0,4.8,5.0,595080.0],["2016-08-16",5.0,5.05,4.9,5.0,529140.0],["2016-08-17",5.0,5.0,4.8,4.9,292420.0],["2016-08-18",4.9,4.95,4.9,4.95,340520.0],["2016-08-19",4.9,4.95,4.8,4.9,346040.0],["2016-08-22",4.8,4.85,4.65,4.75,488600.0],["2016-08-23",4.75,4.8,4.6,4.6,350060.0],["2016-08-24",4.65,4.75,4.25,4.35,1313220.0],["2016-08-25",4.4,4.5,4.15,4.2,946540.0],["2016-08-26",4.2,4.25,3.85,3.95,1228700.0],["2016-08-29",4.0,4.0,3.6,3.75,985480.0],["2016-08-30",3.65,3.7,3.4,3.5,2140460.0],["2016-08-31",3.5,4.35,3.45,4.0,2712900.0],["2016-09-01",4.0,4.1,3.6,3.7,1159200.0],["2016-09-02",3.75,4.1,3.6,3.7,1052780.0],["2016-09-06",3.8,3.85,3.65,3.65,635460.0],["2016-09-07",3.65,3.7,3.55,3.55,923320.0],["2016-09-08",3.55,3.75,3.55,3.6,549320.0],["2016-09-09",3.65,3.65,3.45,3.45,693140.0],["2016-09-12",3.5,3.65,3.45,3.6,559500.0],["2016-09-13",3.5,3.55,3.45,3.45,546040.0],["2016-09-14",3.45,3.55,3.45,3.5,527340.0],["2016-09-15",3.4,3.65,3.35,3.55,667980.0],["2016-09-16",3.55,3.55,3.35,3.5,854700.0],["2016-09-19",3.45,3.6,3.4,3.5,633560.0],["2016-09-20",3.45,3.6,3.4,3.5,382420.0],["2016-09-21",3.4,3.55,3.4,3.45,480920.0],["2016-09-22",3.45,3.5,3.35,3.4,767480.0],["2016-09-23",3.35,3.4,3.05,3.05,1501340.0],["2016-09-26",3.0,3.05,2.85,2.85,1008060.0],["2016-09-27",2.8,3.1,2.75,3.1,1409100.0],["2016-09-28",3.1,3.2,2.9,3.05,790020.0],["2016-09-29",3.0,3.1,2.95,3.0,503760.0],["2016-09-30",2.95,3.15,2.85,3.1,788160.0],["2016-10-03",3.0,3.2,3.0,3.15,487840.0],["2016-10-04",3.2,3.25,3.05,3.1,440920.0],["2016-10-05",3.05,3.25,3.05,3.15,430160.0],["2016-10-06",3.1,3.2,3.05,3.15,392600.0],["2016-10-07",3.1,3.2,3.0,3.15,391100.0],["2016-10-10",3.15,3.25,3.15,3.2,282480.0],["2016-10-11",3.1,3.25,3.0,3.0,426900.0],["2016-10-12",2.95,3.05,2.9,2.95,739280.0],["2016-10-13",2.9,2.95,2.7,2.8,497640.0],["2016-10-14",2.65,2.75,2.5,2.5,733660.0],["2016-10-17",2.5,2.6,2.3,2.35,909760.0],["2016-10-18",2.25,2.35,2.2,2.3,790940.0],["2016-10-19",2.4,2.4,2.3,2.35,470340.0],["2016-10-20",2.45,3.1,2.35,3.05,1811320.0],["2016-10-21",3.0,3.45,2.8,2.95,1781940.0],["2016-10-24",2.8,2.95,2.65,2.75,616740.0],["2016-10-25",2.7,2.75,2.55,2.65,340640.0],["2016-10-26",2.55,2.75,2.5,2.55,355360.0],["2016-10-27",2.5,2.55,2.4,2.45,283440.0],["2016-10-28",2.4,2.4,2.15,2.25,907540.0],["2016-10-31",2.3,2.35,2.1,2.1,572920.0],["2016-11-01",2.1,2.35,2.05,2.2,709060.0],["2016-11-02",2.2,2.3,2.1,2.15,421660.0],["2016-11-03",2.15,2.2,2.05,2.1,419320.0],["2016-11-04",2.05,2.3,2.05,2.15,296220.0],["2016-11-07",2.25,2.25,2.1,2.2,312840.0],["2016-11-08",2.2,2.3,2.05,2.15,391320.0],["2016-11-09",2.5,2.7,2.2,2.35,2627360.0],["2016-11-10",2.85,3.35,2.75,3.1,5360240.0],["2016-11-11",3.1,3.4,2.8,3.3,1734940.0],["2016-11-14",3.25,3.3,3.0,3.25,1036900.0],["2016-11-15",3.05,3.2,3.0,3.15,595880.0],["2016-11-16",3.1,3.15,3.0,3.15,325940.0],["2016-11-17",3.05,3.25,3.05,3.15,506260.0],["2016-11-18",3.2,3.2,3.05,3.1,356020.0],["2016-11-21",3.1,3.1,2.85,3.05,565180.0],["2016-11-22",2.95,3.05,2.85,2.9,456800.0],["2016-11-23",2.9,2.9,2.7,2.75,535540.0],["2016-11-25",2.75,3.0,2.75,2.75,256480.0],["2016-11-28",2.75,2.75,2.55,2.65,816700.0],["2016-11-29",2.55,2.7,2.45,2.45,677560.0],["2016-11-30",2.45,2.55,2.35,2.35,610240.0],["2016-12-01",2.35,2.45,2.3,2.4,523180.0],["2016-12-02",2.5,3.05,2.4,2.75,1811060.0],["2016-12-05",2.8,2.95,2.6,2.9,649060.0],["2016-12-06",2.9,3.3,2.8,3.2,1306580.0],["2016-12-07",3.25,3.35,3.05,3.1,901640.0],["2016-12-08",3.1,3.3,2.95,3.25,650720.0],["2016-12-09",3.25,3.35,3.15,3.25,766380.0],["2016-12-12",3.25,3.25,2.9,3.05,920020.0],["2016-12-13",3.0,3.15,2.95,3.1,479320.0],["2016-12-14",2.9,3.05,2.9,3.0,484280.0],["2016-12-15",2.95,3.15,2.9,3.0,441940.0],["2016-12-16",3.05,3.1,2.95,3.05,5427480.0],["2016-12-19",3.1,4.25,3.0,3.95,3656300.0],["2016-12-20",4.0,4.35,3.75,3.95,3956580.0],["2016-12-21",3.85,3.95,3.55,3.6,1480100.0],["2016-12-22",3.55,3.75,3.35,3.5,1204060.0],["2016-12-23",3.45,3.6,3.3,3.5,810140.0],["2016-12-27",3.4,3.6,3.4,3.4,923720.0],["2016-12-28",3.4,3.7,3.35,3.45,1166880.0],["2016-12-29",3.45,3.75,3.35,3.4,1158320.0],["2016-12-30",3.3,3.5,3.15,3.2,1777000.0],["2017-01-03",3.35,3.4,3.0,3.15,1182040.0],["2017-01-04",3.1,3.4,3.1,3.4,1037120.0],["2017-01-05",3.3,3.4,3.25,3.3,605360.0],["2017-01-06",3.35,3.55,3.25,3.35,736680.0],["2017-01-09",3.35,3.35,3.15,3.15,1175580.0],["2017-01-10",3.15,3.25,3.1,3.2,621520.0],["2017-01-11",3.1,3.2,3.1,3.15,644340.0],["2017-01-12",3.1,3.3,3.1,3.25,836580.0],["2017-01-13",3.35,3.6,3.3,3.45,1490860.0],["2017-01-17",3.3,3.5,3.25,3.4,926820.0],["2017-01-18",3.35,3.45,3.3,3.35,496680.0],["2017-01-19",3.25,3.35,3.15,3.25,597460.0],["2017-01-20",3.2,3.35,3.15,3.2,551120.0],["2017-01-23",3.2,3.5,3.15,3.45,1045820.0],["2017-01-24",3.4,3.4,3.25,3.35,506680.0],["2017-01-25",3.35,3.45,3.25,3.4,432320.0],["2017-01-26",3.4,3.4,3.3,3.4,426740.0],["2017-01-27",3.4,3.45,3.2,3.35,913360.0],["2017-01-30",3.3,3.3,3.2,3.2,610960.0],["2017-01-31",3.35,3.5,3.2,3.5,1057500.0],["2017-02-01",3.6,3.6,3.35,3.55,1060260.0],["2017-02-02",3.2,3.3,2.8,2.95,2968900.0],["2017-02-03",2.95,3.05,2.75,2.85,1229060.0],["2017-02-06",2.75,2.85,2.7,2.7,849980.0],["2017-02-07",2.6,2.7,2.5,2.55,1150760.0],["2017-02-08",2.7,2.7,2.5,2.55,636520.0],["2017-02-09",2.55,2.65,2.5,2.6,511520.0],["2017-02-10",2.6,2.65,2.5,2.6,480960.0],["2017-02-13",2.65,2.85,2.65,2.8,674480.0],["2017-02-14",2.8,2.8,2.6,2.7,579140.0],["2017-02-15",2.7,2.7,2.65,2.65,376560.0],["2017-02-16",2.65,2.75,2.6,2.7,403960.0],["2017-02-17",2.75,2.75,2.6,2.65,508040.0],["2017-02-21",2.6,2.7,2.5,2.55,543480.0],["2017-02-22",2.5,2.6,2.4,2.45,860560.0],["2017-02-23",2.45,2.55,2.3,2.5,1849600.0],["2017-02-24",2.5,2.6,2.45,2.55,316040.0],["2017-02-27",2.6,2.7,2.55,2.6,384360.0],["2017-02-28",2.55,2.65,2.55,2.65,571820.0],["2017-03-01",2.65,2.75,2.6,2.65,499640.0],["2017-03-02",2.6,2.7,2.4,2.45,688920.0],["2017-03-03",2.38,2.38,1.84,2.13,3493500.0],["2017-03-06",2.02,2.06,1.74,1.89,4681300.0],["2017-03-07",1.9,2.05,1.85,1.97,2368500.0],["2017-03-08",1.97,2.05,1.89,1.94,1415700.0],["2017-03-09",1.91,1.97,1.9,1.94,1001700.0],["2017-03-10",1.99,2.0,1.9,1.95,738600.0],["2017-03-13",1.94,1.96,1.9,1.95,645100.0],["2017-03-14",2.01,2.15,1.93,2.02,2222100.0],["2017-03-15",1.99,2.04,1.96,2.02,864300.0],["2017-03-16",2.0,2.07,1.97,2.07,1046400.0],["2017-03-17",2.07,2.35,1.93,2.22,4580000.0],["2017-03-20",2.25,2.25,2.12,2.2,1157800.0],["2017-03-21",2.2,2.23,1.98,2.07,1769000.0],["2017-03-22",2.04,2.04,1.95,2.02,1245500.0],["2017-03-23",2.01,2.05,1.89,1.95,1160700.0],["2017-03-24",1.97,1.97,1.87,1.89,1024100.0],["2017-03-27",1.84,1.87,1.8,1.82,896200.0],["2017-03-28",1.8,1.81,1.62,1.63,2118100.0],["2017-03-29",1.61,1.61,1.54,1.56,1701700.0],["2017-03-30",1.52,1.54,1.44,1.49,1725800.0],["2017-03-31",1.46,1.64,1.45,1.48,3133800.0],["2017-04-03",1.49,1.5,1.29,1.38,3201000.0],["2017-04-04",1.37,1.42,1.35,1.4,1601900.0],["2017-04-05",1.4,1.42,1.29,1.3,1534000.0],["2017-04-06",1.3,1.33,1.16,1.26,1996300.0],["2017-04-07",1.56,1.56,1.3,1.33,7711600.0],["2017-04-10",1.37,1.38,1.21,1.26,2053000.0],["2017-04-11",1.29,1.39,1.24,1.38,2269400.0],["2017-04-12",1.37,1.4,1.3,1.31,1287500.0],["2017-04-13",1.34,1.35,1.29,1.33,1230200.0],["2017-04-17",1.34,1.34,1.22,1.26,1679400.0],["2017-04-18",1.26,1.27,1.21,1.22,810400.0],["2017-04-19",1.24,1.25,1.07,1.12,3135800.0],["2017-04-20",1.12,1.15,1.05,1.07,2195300.0],["2017-04-21",1.08,1.09,0.89,0.93,6215400.0],["2017-04-24",0.9,0.96,0.85,0.9,3071200.0],["2017-04-25",0.93,0.96,0.9,0.9,1837900.0],["2017-04-26",0.91,0.91,0.82,0.83,2364900.0],["2017-04-27",0.85,0.92,0.8,0.88,1774600.0],["2017-04-28",0.87,0.91,0.85,0.87,1087900.0],["2017-05-01",0.86,0.89,0.82,0.85,797100.0],["2017-05-02",0.83,0.84,0.78,0.8,1455500.0],["2017-05-03",0.8,0.82,0.67,0.71,2349900.0],["2017-05-04",0.77,0.78,0.69,0.72,2051600.0],["2017-05-05",0.72,0.82,0.69,0.8,2932600.0],["2017-05-08",0.83,1.18,0.8,1.01,11391900.0],["2017-05-09",1.05,1.2,1.03,1.12,9231500.0],["2017-05-10",1.25,1.88,1.16,1.6,32460200.0],["2017-05-11",1.32,1.48,1.14,1.27,11872900.0],["2017-05-12",1.25,1.25,1.01,1.12,5591200.0],["2017-05-15",1.1,1.13,1.03,1.06,2982300.0],["2017-05-16",1.06,1.34,1.01,1.22,8386700.0],["2017-05-17",1.18,1.24,1.1,1.1,4026800.0],["2017-05-18",1.14,1.19,1.06,1.1,3215900.0],["2017-05-19",1.11,1.19,1.1,1.13,2078900.0],["2017-05-22",1.15,1.42,1.14,1.37,8736000.0],["2017-05-23",1.35,1.37,1.25,1.3,3454900.0],["2017-05-24",1.29,1.33,1.26,1.28,1924700.0],["2017-05-25",1.34,1.48,1.31,1.42,6002000.0],["2017-05-26",1.42,1.68,1.3,1.52,6830900.0],["2017-05-30",1.57,1.73,1.51,1.65,7519300.0],["2017-05-31",1.71,1.71,1.51,1.52,4614700.0],["2017-06-01",1.8,1.81,1.6,1.62,5917600.0],["2017-06-02",1.58,1.59,1.45,1.55,2976400.0],["2017-06-05",1.63,1.63,1.52,1.58,2042700.0],["2017-06-06",1.57,1.58,1.52,1.57,1729700.0],["2017-06-07",1.56,1.59,1.5,1.58,2070600.0],["2017-06-08",1.56,1.62,1.5,1.59,1892000.0],["2017-06-09",1.59,1.59,1.53,1.56,1212600.0],["2017-06-12",1.53,1.55,1.4,1.51,1913300.0],["2017-06-13",1.53,1.53,1.4,1.43,1825600.0],["2017-06-14",1.4,1.47,1.35,1.36,2780200.0],["2017-06-15",1.31,1.49,1.31,1.48,1930100.0],["2017-06-16",1.56,1.58,1.45,1.55,2518600.0],["2017-06-19",1.53,1.57,1.5,1.54,1416400.0],["2017-06-20",1.55,1.56,1.48,1.53,1301100.0],["2017-06-21",1.54,1.56,1.45,1.49,1857900.0],["2017-06-22",1.51,1.55,1.44,1.53,1425800.0],["2017-06-23",1.54,1.75,1.5,1.51,10721600.0],["2017-06-26",1.51,1.59,1.5,1.51,1830800.0],["2017-06-27",1.5,1.6,1.5,1.56,1409600.0],["2017-06-28",1.55,1.57,1.5,1.55,1425800.0],["2017-06-29",1.53,1.56,1.39,1.45,2755200.0],["2017-06-30",1.43,1.49,1.41,1.41,856600.0],["2017-07-03",1.4,1.44,1.31,1.33,1745700.0],["2017-07-05",1.31,1.33,1.21,1.24,2290400.0],["2017-07-06",1.2,1.24,1.16,1.22,1709900.0],["2017-07-07",1.2,1.21,1.1,1.17,1633300.0],["2017-07-10",1.19,1.24,1.18,1.18,1039400.0],["2017-07-11",1.2,1.2,1.14,1.16,1188700.0],["2017-07-12",1.15,1.19,1.14,1.17,917800.0],["2017-07-13",1.15,1.39,1.15,1.32,2891100.0],["2017-07-14",1.37,1.43,1.27,1.28,3497100.0],["2017-07-17",1.29,1.35,1.27,1.35,1582400.0],["2017-07-18",1.32,1.48,1.32,1.45,3034900.0],["2017-07-19",1.44,1.44,1.37,1.38,1591000.0],["2017-07-20",1.35,1.4,1.33,1.36,1014800.0],["2017-07-21",1.35,1.36,1.27,1.3,1443300.0],["2017-07-24",1.3,1.3,1.22,1.25,1714700.0],["2017-07-25",1.26,1.29,1.23,1.26,1810800.0],["2017-07-26",1.26,1.35,1.26,1.32,1082400.0],["2017-07-27",1.3,1.32,1.23,1.28,942700.0],["2017-07-28",1.29,1.32,1.28,1.32,1127700.0],["2017-07-31",1.3,1.32,1.25,1.3,1034500.0],["2017-08-01",1.33,1.33,1.26,1.27,836400.0],["2017-08-02",1.25,1.27,1.17,1.19,2028700.0],["2017-08-03",1.16,1.2,1.12,1.18,1806500.0],["2017-08-04",1.2,1.25,1.17,1.22,1371900.0],["2017-08-07",1.2,1.22,1.15,1.17,2126000.0],["2017-08-08",1.11,1.22,1.09,1.15,2033600.0],["2017-08-09",1.11,1.19,1.09,1.15,1358400.0],["2017-08-10",1.15,1.19,1.13,1.16,808300.0],["2017-08-11",1.26,1.27,1.18,1.19,1671200.0],["2017-08-14",1.23,1.31,1.18,1.26,1931000.0],["2017-08-15",1.27,1.28,1.22,1.27,702700.0],["2017-08-16",1.27,1.46,1.26,1.43,3560600.0],["2017-08-17",1.46,1.52,1.37,1.4,3672300.0],["2017-08-18",1.41,1.53,1.38,1.46,2357100.0],["2017-08-21",1.45,1.45,1.4,1.41,968600.0],["2017-08-22",1.42,1.44,1.39,1.42,542700.0],["2017-08-23",1.41,1.43,1.4,1.43,530400.0],["2017-08-24",1.42,1.52,1.4,1.47,1627400.0],["2017-08-25",1.5,1.66,1.5,1.55,4371500.0],["2017-08-28",1.55,1.7,1.53,1.66,3555300.0],["2017-08-29",1.65,1.71,1.63,1.65,1958400.0],["2017-08-30",1.65,2.0,1.65,1.89,8748500.0],["2017-08-31",1.97,2.29,1.93,2.07,14876100.0],["2017-09-01",2.22,2.24,1.85,1.87,7809400.0],["2017-09-05",1.92,2.09,1.86,2.04,3830600.0],["2017-09-06",2.07,2.17,1.93,1.97,3530100.0],["2017-09-07",2.03,2.08,1.95,1.98,3136200.0],["2017-09-08",1.96,2.03,1.88,1.98,2731600.0],["2017-09-11",1.95,2.15,1.86,2.04,3967500.0],["2017-09-12",2.07,2.25,2.04,2.23,4382400.0],["2017-09-13",2.25,2.35,2.16,2.22,5160800.0],["2017-09-14",2.26,2.3,2.2,2.25,2572600.0],["2017-09-15",2.25,2.29,2.16,2.29,3182200.0],["2017-09-18",2.29,2.3,2.2,2.28,2044500.0],["2017-09-19",2.24,2.25,2.0,2.02,4128100.0],["2017-09-20",2.04,2.07,1.92,1.98,2552500.0],["2017-09-21",1.99,2.0,1.89,1.94,2021000.0],["2017-09-22",1.95,2.07,1.93,1.98,2148900.0],["2017-09-25",2.01,2.01,1.91,1.95,1808900.0],["2017-09-26",1.96,1.99,1.84,1.88,2499500.0],["2017-09-27",1.85,1.91,1.8,1.85,1963500.0],["2017-09-28",1.86,2.24,1.81,2.22,6049700.0],["2017-09-29",2.25,2.25,2.09,2.17,3345800.0],["2017-10-02",2.34,2.46,2.01,2.34,9296900.0],["2017-10-03",2.36,2.99,2.31,2.82,12880900.0],["2017-10-04",3.03,3.59,3.01,3.54,18970900.0],["2017-10-05",3.69,6.51,3.62,4.96,75826800.0],["2017-10-06",5.17,5.75,4.38,5.03,36140200.0],["2017-10-09",5.45,5.48,4.85,5.33,13217500.0],["2017-10-10",5.89,6.96,5.72,6.71,48234700.0],["2017-10-11",6.23,6.27,4.99,5.47,33602700.0],["2017-10-12",5.03,5.87,4.85,5.47,20830000.0],["2017-10-13",5.32,5.59,5.21,5.28,6418300.0],["2017-10-16",5.5,5.72,5.38,5.42,10125000.0],["2017-10-17",5.37,5.42,4.71,4.75,12768100.0],["2017-10-18",4.75,4.76,4.08,4.13,12835200.0],["2017-10-19",3.9,4.16,3.73,3.96,11113300.0],["2017-10-20",3.93,4.45,3.87,4.11,11426100.0],["2017-10-23",4.21,4.25,3.7,3.7,9517700.0],["2017-10-24",3.65,3.84,3.34,3.61,13300400.0],["2017-10-25",3.64,3.75,3.38,3.41,6632900.0],["2017-10-26",3.38,3.68,3.25,3.52,7120900.0],["2017-10-27",3.51,3.62,3.37,3.37,4577600.0],["2017-10-30",3.37,3.55,3.37,3.43,4264700.0],["2017-10-31",3.46,3.5,3.28,3.29,2811700.0],["2017-11-01",3.28,3.36,3.0,3.01,5968700.0],["2017-11-02",2.94,3.35,2.78,3.23,7467700.0],["2017-11-03",3.25,3.49,3.15,3.26,5331600.0],["2017-11-06",3.16,3.4,3.16,3.23,2895300.0],["2017-11-07",3.21,3.31,3.16,3.25,3272100.0],["2017-11-08",2.91,3.15,2.77,3.0,5674700.0],["2017-11-09",2.9,3.3,2.89,3.26,3108800.0],["2017-11-10",3.24,3.68,3.21,3.24,6259600.0],["2017-11-13",3.26,3.28,3.1,3.21,2575300.0],["2017-11-14",3.18,3.2,2.98,3.11,2738900.0],["2017-11-15",3.0,3.31,2.99,3.24,3128900.0],["2017-11-16",3.26,3.38,3.1,3.2,3355700.0],["2017-11-17",3.22,3.3,3.17,3.26,2442800.0],["2017-11-20",3.23,3.27,3.07,3.17,2669500.0],["2017-11-21",3.1,3.18,3.05,3.1,2360300.0],["2017-11-22",3.07,3.09,2.95,3.03,3750100.0],["2017-11-24",3.04,3.04,2.92,3.0,1186800.0],["2017-11-27",2.92,2.98,2.82,2.88,3427300.0],["2017-11-28",2.86,3.19,2.85,3.16,5452000.0],["2017-11-29",3.24,3.29,3.07,3.22,4042600.0],["2017-11-30",3.25,3.27,3.07,3.11,2548300.0],["2017-12-01",3.09,3.16,2.99,3.13,2310100.0],["2017-12-04",3.15,3.22,2.99,3.01,2687300.0],["2017-12-05",2.99,3.07,2.95,3.01,1518300.0],["2017-12-06",3.0,3.03,2.96,3.02,1388200.0],["2017-12-07",3.0,3.13,2.93,3.09,1912100.0],["2017-12-08",3.1,3.22,3.05,3.17,2096600.0],["2017-12-11",3.17,3.25,3.03,3.04,2022800.0],["2017-12-12",3.04,3.22,3.0,3.04,2726100.0],["2017-12-13",3.04,3.07,2.99,3.02,2355700.0],["2017-12-14",3.0,3.07,2.92,2.97,2406900.0],["2017-12-15",2.98,2.98,2.74,2.81,6224500.0],["2017-12-18",2.76,2.8,2.5,2.76,4446900.0],["2017-12-19",2.63,2.74,2.52,2.56,2620800.0],["2017-12-20",2.53,2.53,2.26,2.28,5137000.0],["2017-12-21",2.33,2.58,2.19,2.52,4801800.0],["2017-12-22",2.68,2.75,2.41,2.41,4829200.0],["2017-12-26",2.35,2.47,2.3,2.34,1808600.0],["2017-12-27",2.41,2.44,2.32,2.4,2226400.0],["2017-12-28",2.37,2.5,2.36,2.45,2189000.0],["2017-12-29",2.44,2.47,2.32,2.32,2447600.0],["2018-01-02",2.34,2.74,2.31,2.66,5055800.0],["2018-01-03",2.68,2.68,2.57,2.62,1850900.0],["2018-01-04",2.63,2.65,2.46,2.51,2257900.0],["2018-01-05",2.51,2.51,2.41,2.47,1298400.0],["2018-01-08",2.45,2.55,2.38,2.47,1396100.0],["2018-01-09",2.44,2.6,2.44,2.55,1606600.0],["2018-01-10",2.51,2.63,2.48,2.58,1570300.0],["2018-01-11",2.58,2.61,2.49,2.51,1680700.0],["2018-01-12",2.5,2.53,2.4,2.41,1665700.0],["2018-01-16",2.45,2.51,2.42,2.47,1137500.0],["2018-01-17",2.46,2.56,2.44,2.51,1768100.0],["2018-01-18",2.55,2.56,2.48,2.49,1451200.0],["2018-01-19",2.47,2.61,2.45,2.49,2060700.0],["2018-01-22",2.5,2.52,2.45,2.46,2073000.0],["2018-01-23",2.46,2.55,2.46,2.5,2414900.0],["2018-01-24",2.5,2.73,2.5,2.69,3766500.0],["2018-01-25",2.77,4.05,2.76,3.8,38692800.0],["2018-01-26",3.57,3.6,2.76,2.79,19449100.0],["2018-01-29",2.87,3.25,2.81,2.85,12839100.0],["2018-01-30",2.92,2.95,2.6,2.61,5076300.0],["2018-01-31",2.66,2.82,2.48,2.72,7952200.0],["2018-02-01",2.71,2.72,2.59,2.61,1633200.0],["2018-02-02",2.59,2.62,2.5,2.52,2546600.0],["2018-02-05",2.49,2.67,2.45,2.52,3067800.0],["2018-02-06",2.47,2.63,2.46,2.57,2176800.0],["2018-02-07",2.57,2.71,2.53,2.58,2564600.0],["2018-02-08",2.58,2.64,2.54,2.56,1569600.0],["2018-02-09",2.6,2.65,2.44,2.61,2617800.0],["2018-02-12",2.64,2.99,2.59,2.73,6580700.0],["2018-02-13",2.71,3.09,2.67,3.02,7672500.0],["2018-02-14",3.03,3.41,2.97,3.21,8483900.0],["2018-02-15",3.33,3.33,2.85,2.93,5863100.0],["2018-02-16",2.92,3.22,2.87,2.99,3341000.0],["2018-02-20",2.95,3.09,2.83,2.84,2098600.0],["2018-02-21",2.85,2.87,2.75,2.76,1414000.0],["2018-02-22",2.77,3.01,2.74,2.98,3984400.0],["2018-02-23",3.06,3.14,2.98,3.04,3305900.0],["2018-02-26",3.1,3.33,3.02,3.27,5553800.0],["2018-02-27",3.34,3.37,3.06,3.16,3276800.0],["2018-02-28",2.95,3.15,2.86,2.93,4486300.0],["2018-03-01",2.84,2.92,2.68,2.84,3467900.0],["2018-03-02",2.8,2.9,2.76,2.83,1563100.0],["2018-03-05",2.83,2.99,2.79,2.84,3729200.0],["2018-03-06",2.87,2.9,2.76,2.81,2192800.0],["2018-03-07",2.81,2.83,2.73,2.77,1789500.0],["2018-03-08",2.78,2.83,2.75,2.77,1694800.0],["2018-03-09",2.77,2.8,2.61,2.72,2366900.0],["2018-03-12",2.77,2.8,2.53,2.61,3211800.0],["2018-03-13",2.7,2.71,2.61,2.68,2218500.0],["2018-03-14",2.71,2.71,2.58,2.65,1356700.0],["2018-03-15",2.64,2.66,2.6,2.62,864500.0],["2018-03-16",2.6,2.62,2.57,2.6,1096700.0],["2018-03-19",2.6,2.62,2.52,2.6,1223800.0],["2018-03-20",2.57,2.62,2.53,2.54,1023300.0],["2018-03-21",2.54,2.65,2.53,2.64,1653700.0],["2018-03-22",2.62,2.65,2.56,2.57,1163700.0],["2018-03-23",2.56,2.6,2.5,2.51,1372800.0],["2018-03-26",2.54,2.57,2.49,2.54,1300500.0],["2018-03-27",2.53,2.58,2.47,2.5,1865200.0],["2018-03-28",2.5,2.52,2.25,2.34,2221700.0],["2018-03-29",2.29,2.33,2.18,2.28,1889100.0],["2018-04-02",2.33,2.33,2.15,2.17,1695900.0],["2018-04-03",2.15,2.22,2.08,2.19,1220300.0],["2018-04-04",2.14,2.22,2.1,2.19,1166400.0],["2018-04-05",2.2,2.45,2.19,2.38,2049400.0],["2018-04-06",2.0,2.0,1.75,1.79,10908600.0],["2018-04-09",1.8,1.82,1.67,1.69,3211000.0],["2018-04-10",1.7,1.75,1.6,1.66,2601900.0],["2018-04-11",1.65,1.69,1.59,1.59,2406400.0],["2018-04-12",1.59,1.7,1.59,1.68,2683900.0],["2018-04-13",1.72,1.73,1.59,1.64,2248600.0],["2018-04-16",1.66,1.68,1.61,1.65,1320600.0],["2018-04-17",1.67,1.68,1.65,1.68,1433900.0],["2018-04-18",1.69,1.7,1.66,1.67,2227400.0],["2018-04-19",1.66,1.82,1.66,1.79,8225500.0],["2018-04-20",1.79,1.8,1.67,1.7,3672100.0],["2018-04-23",1.67,1.75,1.67,1.71,1520100.0],["2018-04-24",1.7,1.74,1.69,1.73,1933300.0],["2018-04-25",1.85,1.87,1.76,1.8,4611600.0],["2018-04-26",1.78,1.83,1.71,1.72,2089200.0],["2018-04-27",1.72,1.76,1.69,1.7,2008600.0],["2018-04-30",1.73,1.78,1.65,1.7,1697600.0],["2018-05-01",1.68,1.73,1.65,1.73,1129300.0],["2018-05-02",1.7,1.73,1.68,1.7,1111900.0],["2018-05-03",1.69,1.74,1.68,1.74,1032800.0],["2018-05-04",1.75,1.78,1.7,1.77,1623800.0],["2018-05-07",1.78,1.78,1.74,1.76,1077600.0],["2018-05-08",1.76,1.77,1.71,1.73,1117700.0],["2018-05-09",1.79,1.81,1.73,1.79,2494000.0],["2018-05-10",1.7,1.79,1.61,1.77,2071600.0],["2018-05-11",1.76,1.86,1.74,1.85,2666800.0],["2018-05-14",1.85,1.92,1.83,1.88,2258400.0],["2018-05-15",1.88,1.91,1.81,1.88,1743100.0],["2018-05-16",1.92,1.93,1.86,1.91,1955000.0],["2018-05-17",1.92,2.01,1.9,1.99,2980900.0],["2018-05-18",1.99,2.03,1.92,2.0,2520700.0],["2018-05-21",2.02,2.02,1.87,1.91,2154000.0],["2018-05-22",1.92,1.98,1.88,1.95,1242300.0],["2018-05-23",1.93,2.02,1.9,1.94,1457200.0],["2018-05-24",1.94,1.97,1.93,1.94,885500.0],["2018-05-25",1.91,1.98,1.89,1.93,1338600.0],["2018-05-29",1.91,1.98,1.9,1.96,1235100.0],["2018-05-30",1.97,2.01,1.95,1.99,2107900.0],["2018-05-31",2.0,2.01,1.96,2.0,1650200.0],["2018-06-01",1.99,1.99,1.94,1.97,2165700.0],["2018-06-04",1.98,1.98,1.93,1.95,1470700.0],["2018-06-05",1.95,1.99,1.92,1.94,1545800.0],["2018-06-06",1.94,2.0,1.93,2.0,1591600.0],["2018-06-07",2.03,2.08,1.98,2.04,4186800.0],["2018-06-08",2.04,2.05,1.94,1.96,2296500.0],["2018-06-11",1.98,2.0,1.88,1.9,2843900.0],["2018-06-12",1.9,1.91,1.8,1.84,2028200.0],["2018-06-13",1.86,1.94,1.83,1.93,2180800.0],["2018-06-14",1.95,1.95,1.87,1.89,1741500.0],["2018-06-15",1.9,1.92,1.86,1.9,2168400.0],["2018-06-18",1.91,1.95,1.86,1.94,1911300.0],["2018-06-19",1.92,1.97,1.89,1.97,1340400.0],["2018-06-20",1.98,2.0,1.91,1.92,1889100.0],["2018-06-21",1.92,1.99,1.86,1.96,1873900.0],["2018-06-22",1.94,2.03,1.87,2.01,20914200.0],["2018-06-25",1.95,2.03,1.91,2.02,2666000.0],["2018-06-26",2.05,2.05,1.94,1.96,1861500.0],["2018-06-27",1.96,2.0,1.89,1.92,2721400.0],["2018-06-28",1.91,1.92,1.86,1.88,1501000.0],["2018-06-29",1.91,1.92,1.81,1.9,1435400.0],["2018-07-02",1.9,1.92,1.85,1.9,995800.0],["2018-07-03",1.9,1.9,1.85,1.88,483600.0],["2018-07-05",1.89,1.91,1.86,1.89,791800.0],["2018-07-06",1.9,1.9,1.78,1.8,2905200.0],["2018-07-09",1.8,1.82,1.72,1.74,1773800.0],["2018-07-10",1.73,1.75,1.68,1.7,1666700.0],["2018-07-11",1.7,1.73,1.69,1.7,550600.0],["2018-07-12",1.7,1.79,1.7,1.78,780600.0],["2018-07-13",1.73,1.75,1.66,1.7,1323800.0],["2018-07-16",1.7,1.71,1.61,1.64,2489500.0],["2018-07-17",1.65,1.65,1.57,1.58,1715300.0],["2018-07-18",1.6,1.64,1.53,1.61,1577600.0],["2018-07-19",1.58,1.64,1.57,1.59,1015800.0],["2018-07-20",1.6,1.64,1.57,1.59,794600.0],["2018-07-23",1.58,1.62,1.56,1.6,720200.0],["2018-07-24",1.62,1.63,1.55,1.58,917900.0],["2018-07-25",1.58,1.62,1.56,1.59,570300.0],["2018-07-26",1.58,1.6,1.57,1.58,534700.0],["2018-07-27",1.58,1.65,1.52,1.54,2131600.0],["2018-07-30",1.57,1.58,1.46,1.47,1546700.0],["2018-07-31",1.5,1.57,1.47,1.54,1386400.0],["2018-08-01",1.54,1.61,1.5,1.57,965500.0],["2018-08-02",1.5,1.56,1.48,1.5,1401400.0],["2018-08-03",1.5,1.54,0.99,1.15,11334700.0],["2018-08-06",1.05,1.11,0.98,1.01,5774300.0],["2018-08-07",1.01,1.11,1.0,1.11,3134500.0],["2018-08-08",1.12,1.32,1.09,1.25,5481900.0],["2018-08-09",1.28,1.29,1.15,1.24,2473300.0],["2018-08-10",1.21,1.24,1.13,1.18,1733900.0],["2018-08-13",1.14,1.17,1.05,1.16,2270600.0],["2018-08-14",1.16,1.16,1.1,1.13,1018300.0],["2018-08-15",1.11,1.16,1.08,1.11,1632400.0],["2018-08-16",1.13,1.15,1.11,1.13,320200.0],["2018-08-17",1.12,1.15,1.06,1.07,1091400.0],["2018-08-20",1.11,1.15,1.07,1.11,1267200.0],["2018-08-21",1.12,1.14,1.09,1.11,1195700.0],["2018-08-22",1.13,1.14,1.09,1.1,801900.0],["2018-08-23",1.11,1.14,1.09,1.11,1043300.0],["2018-08-24",1.13,1.13,1.09,1.12,783300.0],["2018-08-27",1.12,1.14,1.1,1.12,1133200.0],["2018-08-28",1.13,1.13,1.09,1.11,859100.0],["2018-08-29",1.1,1.12,1.09,1.11,887100.0],["2018-08-30",1.1,1.12,1.09,1.11,701100.0],["2018-08-31",1.1,1.12,1.09,1.1,838300.0],["2018-09-04",1.65,2.17,1.51,2.08,51912900.0],["2018-09-05",2.45,3.04,2.18,2.19,81489100.0],["2018-09-06",2.33,2.36,1.97,2.04,18722800.0],["2018-09-07",2.04,2.05,1.7,1.78,13086500.0],["2018-09-10",1.82,2.08,1.82,1.97,11093000.0],["2018-09-11",1.95,1.96,1.77,1.8,4798000.0],["2018-09-12",1.81,1.81,1.7,1.75,2722100.0],["2018-09-13",1.83,1.89,1.66,1.68,5343200.0],["2018-09-14",1.66,1.68,1.57,1.65,4355500.0],["2018-09-17",1.7,1.76,1.65,1.71,3615900.0],["2018-09-18",1.7,1.78,1.66,1.73,2442500.0],["2018-09-19",1.72,1.78,1.7,1.72,2968200.0],["2018-09-20",1.75,1.77,1.67,1.68,2350100.0],["2018-09-21",1.68,1.75,1.65,1.74,4029700.0],["2018-09-24",1.72,1.94,1.68,1.92,5599900.0],["2018-09-25",1.95,1.98,1.81,1.84,3365900.0],["2018-09-26",1.84,1.9,1.83,1.87,1728400.0],["2018-09-27",1.88,1.93,1.84,1.87,1745700.0],["2018-09-28",1.84,1.86,1.79,1.83,1787500.0],["2018-10-01",1.84,1.84,1.72,1.77,2296000.0],["2018-10-02",1.75,1.76,1.65,1.68,2760500.0],["2018-10-03",1.75,1.84,1.73,1.8,2953800.0],["2018-10-04",1.77,1.85,1.77,1.77,2186000.0],["2018-10-05",1.78,1.82,1.69,1.73,1861600.0],["2018-10-08",1.72,1.78,1.69,1.71,1300600.0],["2018-10-09",1.7,1.78,1.7,1.74,1209300.0],["2018-10-10",1.75,1.75,1.66,1.67,1858500.0],["2018-10-11",1.67,1.67,1.51,1.52,5741800.0],["2018-10-12",1.58,1.61,1.51,1.6,2088700.0],["2018-10-15",1.68,1.68,1.57,1.65,1814300.0],["2018-10-16",1.7,1.97,1.66,1.92,8053500.0],["2018-10-17",1.91,1.96,1.82,1.93,2641400.0],["2018-10-18",1.93,2.19,1.9,2.05,7890500.0],["2018-10-19",2.04,2.11,1.94,1.99,3303500.0],["2018-10-22",1.99,2.0,1.81,1.87,2778700.0],["2018-10-23",1.84,1.87,1.73,1.84,1961900.0],["2018-10-24",1.82,1.89,1.74,1.77,2016100.0],["2018-10-25",1.77,1.83,1.74,1.82,2030200.0],["2018-10-26",1.78,1.81,1.7,1.75,1748400.0],["2018-10-29",1.76,1.83,1.7,1.75,1661700.0],["2018-10-30",1.79,1.82,1.71,1.78,1625200.0],["2018-10-31",1.79,1.85,1.76,1.83,2014200.0],["2018-11-01",1.9,1.97,1.75,1.92,3454000.0],["2018-11-02",1.9,1.93,1.77,1.83,2696700.0],["2018-11-05",1.84,1.88,1.78,1.85,1534600.0],["2018-11-06",1.87,1.88,1.79,1.81,1686700.0],["2018-11-07",1.79,1.84,1.74,1.82,1756000.0],["2018-11-08",1.8,1.83,1.78,1.81,1485900.0],["2018-11-09",1.8,1.84,1.77,1.83,1415200.0],["2018-11-12",1.83,1.87,1.75,1.84,2126600.0],["2018-11-13",1.85,1.89,1.8,1.82,1363900.0],["2018-11-14",1.81,1.84,1.75,1.78,2683400.0],["2018-11-15",1.75,1.82,1.75,1.8,1287400.0],["2018-11-16",1.78,1.81,1.75,1.8,1531500.0],["2018-11-19",1.79,1.8,1.71,1.73,1823900.0],["2018-11-20",1.69,1.73,1.65,1.69,1631200.0],["2018-11-21",1.72,1.78,1.68,1.76,1145200.0],["2018-11-23",1.77,1.8,1.74,1.76,360900.0],["2018-11-26",1.73,1.79,1.73,1.78,1093800.0],["2018-11-27",1.75,1.8,1.75,1.77,923600.0],["2018-11-28",1.78,1.81,1.72,1.77,1526200.0],["2018-11-29",1.77,1.79,1.74,1.77,923500.0],["2018-11-30",1.77,1.8,1.75,1.78,1339800.0],["2018-12-03",1.8,1.8,1.76,1.79,1054800.0],["2018-12-04",1.77,1.79,1.72,1.73,1415700.0],["2018-12-06",1.72,1.76,1.67,1.75,1429800.0],["2018-12-07",1.74,1.84,1.71,1.75,2506000.0],["2018-12-10",1.73,1.79,1.68,1.72,1945500.0],["2018-12-11",1.72,1.77,1.69,1.74,1638500.0],["2018-12-12",1.74,1.8,1.74,1.78,1546200.0],["2018-12-13",1.78,1.84,1.7,1.71,2071900.0],["2018-12-14",1.71,1.75,1.66,1.68,1318600.0],["2018-12-17",1.7,1.73,1.61,1.7,2003500.0],["2018-12-18",1.7,1.73,1.62,1.66,1288800.0],["2018-12-19",1.66,1.78,1.66,1.69,1977200.0],["2018-12-20",1.28,1.31,1.02,1.14,13421900.0],["2018-12-21",1.16,1.16,1.07,1.09,3334300.0],["2018-12-24",1.09,1.15,1.0,1.09,2249600.0],["2018-12-26",1.05,1.13,1.0,1.05,3486700.0],["2018-12-27",1.05,1.07,0.94,1.02,4580100.0],["2018-12-28",1.03,1.16,1.02,1.15,5423700.0],["2018-12-31",1.14,1.16,1.01,1.06,3797900.0],["2019-01-02",1.07,1.19,1.06,1.18,2802000.0],["2019-01-03",1.17,1.18,1.1,1.14,2455800.0],["2019-01-04",1.14,1.25,1.13,1.18,3647100.0],["2019-01-07",1.2,1.22,1.15,1.2,2561400.0],["2019-01-08",1.2,1.22,1.16,1.2,2185700.0],["2019-01-09",1.22,1.24,1.19,1.22,2183300.0],["2019-01-10",1.22,1.29,1.2,1.26,2267400.0],["2019-01-11",1.25,1.32,1.23,1.3,2080200.0],["2019-01-14",1.39,1.41,1.29,1.36,3729000.0],["2019-01-15",1.43,1.43,1.36,1.38,1742800.0],["2019-01-16",1.4,1.4,1.31,1.33,1641400.0],["2019-01-17",1.36,1.41,1.32,1.39,1800600.0],["2019-01-18",1.36,1.41,1.31,1.41,1973300.0],["2019-01-22",1.4,1.42,1.33,1.4,2280100.0],["2019-01-23",1.4,1.4,1.25,1.27,1990600.0],["2019-01-24",1.3,1.32,1.26,1.28,1019100.0],["2019-01-25",1.28,1.3,1.2,1.29,3287100.0],["2019-01-28",1.28,1.3,1.22,1.26,1910000.0],["2019-01-29",1.27,1.27,1.17,1.19,3241100.0],["2019-01-30",1.19,1.25,1.15,1.23,1894300.0],["2019-01-31",1.24,1.3,1.23,1.26,1764500.0],["2019-02-01",1.26,1.34,1.25,1.34,1639400.0],["2019-02-04",1.34,1.37,1.26,1.27,1791400.0],["2019-02-05",1.3,1.33,1.27,1.31,1060200.0],["2019-02-06",1.32,1.37,1.27,1.35,1076000.0],["2019-02-07",1.35,1.35,1.27,1.3,995100.0],["2019-02-08",1.31,1.34,1.27,1.3,1028600.0],["2019-02-11",1.3,1.34,1.28,1.33,1147600.0],["2019-02-12",1.34,1.45,1.33,1.45,4286400.0],["2019-02-13",1.4,1.46,1.35,1.44,2358100.0],["2019-02-14",1.42,1.47,1.39,1.39,2446400.0],["2019-02-15",1.41,1.45,1.39,1.45,1670300.0],["2019-02-19",1.43,1.52,1.41,1.49,2715100.0],["2019-02-20",1.5,1.53,1.46,1.47,1571100.0],["2019-02-21",1.49,1.52,1.42,1.45,2318300.0],["2019-02-22",1.52,1.56,1.46,1.56,3550700.0],["2019-02-25",1.58,1.6,1.5,1.51,2579700.0],["2019-02-26",1.57,1.8,1.51,1.76,9865200.0],["2019-02-27",1.79,1.94,1.75,1.87,8254300.0],["2019-02-28",1.87,1.91,1.73,1.79,4702000.0],["2019-03-01",1.82,1.87,1.71,1.77,4084500.0],["2019-03-04",1.82,1.82,1.59,1.72,4299800.0],["2019-03-05",1.73,1.82,1.65,1.81,2275900.0],["2019-03-06",1.81,1.82,1.69,1.75,2982300.0],["2019-03-07",1.76,1.87,1.72,1.85,3877300.0],["2019-03-08",1.85,1.87,1.79,1.83,3459700.0],["2019-03-11",1.82,1.94,1.75,1.93,4031700.0],["2019-03-12",1.95,2.15,1.9,2.09,6602500.0],["2019-03-13",2.11,2.29,2.02,2.11,8746800.0],["2019-03-14",2.16,2.27,2.09,2.24,5486000.0],["2019-03-15",2.25,2.3,2.12,2.2,8433200.0],["2019-03-18",2.15,2.26,2.07,2.15,3760000.0],["2019-03-19",2.14,2.26,2.11,2.25,4328900.0],["2019-03-20",2.25,2.34,2.17,2.21,3545600.0],["2019-03-21",2.22,2.27,2.14,2.2,2312600.0],["2019-03-22",2.19,2.23,2.07,2.13,3835700.0],["2019-03-25",2.13,2.17,1.93,1.98,5853000.0],["2019-03-26",1.98,2.07,1.96,2.0,2240600.0],["2019-03-27",2.0,2.01,1.9,1.94,2796100.0],["2019-03-28",1.95,1.99,1.92,1.93,1918300.0],["2019-03-29",1.94,1.99,1.92,1.97,2027900.0],["2019-04-01",2.0,2.01,1.77,1.8,6192300.0],["2019-04-02",1.8,1.84,1.73,1.73,3259000.0],["2019-04-03",1.73,1.79,1.69,1.75,2028500.0],["2019-04-04",1.75,1.79,1.73,1.75,1792600.0],["2019-04-05",1.77,1.8,1.75,1.79,1264500.0],["2019-04-08",1.81,1.82,1.76,1.8,1339300.0],["2019-04-09",1.8,1.89,1.8,1.84,2148300.0],["2019-04-10",1.85,1.9,1.84,1.88,1313000.0],["2019-04-11",1.88,1.92,1.79,1.82,1602600.0],["2019-04-12",1.78,1.8,1.65,1.67,3133700.0],["2019-04-15",1.68,1.75,1.58,1.62,2532400.0],["2019-04-16",1.62,1.67,1.58,1.62,1621300.0],["2019-04-17",1.64,1.65,1.51,1.54,2370200.0],["2019-04-18",1.53,1.57,1.46,1.53,1981000.0],["2019-04-22",1.54,1.62,1.51,1.59,1844100.0],["2019-04-23",1.6,1.62,1.53,1.6,1715600.0],["2019-04-24",1.61,1.62,1.53,1.53,1320600.0],["2019-04-25",1.54,1.61,1.53,1.6,1324400.0],["2019-04-26",1.63,1.63,1.56,1.57,1170200.0],["2019-04-29",1.61,1.64,1.52,1.54,1684800.0],["2019-04-30",1.55,1.55,1.47,1.54,1656200.0],["2019-05-01",1.53,1.55,1.45,1.47,1476500.0],["2019-05-02",1.45,1.46,1.4,1.43,1569300.0],["2019-05-03",1.43,1.55,1.43,1.53,1527000.0],["2019-05-06",1.51,1.59,1.49,1.55,1858400.0],["2019-05-07",1.54,1.54,1.42,1.45,2171400.0],["2019-05-08",1.45,1.47,1.3,1.36,3676400.0],["2019-05-09",1.33,1.36,1.31,1.34,1210400.0],["2019-05-10",1.33,1.36,1.2,1.25,4208900.0],["2019-05-13",1.2,1.25,1.19,1.23,1358800.0],["2019-05-14",1.3,1.38,1.23,1.32,3671400.0],["2019-05-15",1.33,1.38,1.31,1.32,1975500.0],["2019-05-16",1.33,1.35,1.25,1.27,1948400.0],["2019-05-17",1.31,1.36,1.26,1.27,2709300.0],["2019-05-20",1.27,1.35,1.25,1.27,2063300.0],["2019-05-21",1.28,1.3,1.26,1.3,1799800.0],["2019-05-22",1.32,1.32,1.25,1.26,1416300.0],["2019-05-23",1.25,1.27,1.2,1.22,1953700.0],["2019-05-24",1.22,1.26,1.15,1.17,2187200.0],["2019-05-28",1.18,1.19,1.11,1.14,2377400.0],["2019-05-29",1.15,1.25,1.12,1.2,3501900.0],["2019-05-30",1.2,1.23,1.14,1.15,1680800.0],["2019-05-31",1.15,1.19,1.12,1.16,1544100.0],["2019-06-03",1.22,1.27,1.18,1.23,2849200.0],["2019-06-04",1.24,1.26,1.2,1.2,1784500.0],["2019-06-05",1.2,1.22,1.16,1.16,1389500.0],["2019-06-06",1.18,1.19,1.14,1.16,1411100.0],["2019-06-07",1.16,1.2,1.13,1.19,1679000.0],["2019-06-10",1.3,1.34,1.17,1.22,5687100.0],["2019-06-11",1.22,1.24,1.15,1.18,2437600.0],["2019-06-12",1.2,1.2,1.16,1.16,1717900.0],["2019-06-13",1.17,1.19,1.15,1.17,1514700.0],["2019-06-14",1.17,1.18,1.14,1.15,1863000.0],["2019-06-17",1.17,1.24,1.15,1.23,2786100.0],["2019-06-18",1.25,1.27,1.2,1.22,1607000.0],["2019-06-19",1.2,1.21,1.16,1.19,2023500.0],["2019-06-20",1.19,1.22,1.16,1.16,2191400.0],["2019-06-21",1.15,1.19,1.12,1.15,2623200.0],["2019-06-24",1.16,1.16,1.1,1.1,2144200.0],["2019-06-25",1.12,1.16,1.1,1.12,1458000.0],["2019-06-26",1.11,1.13,1.07,1.09,3125200.0],["2019-06-27",1.09,1.14,1.07,1.12,1609800.0],["2019-06-28",1.13,1.17,1.1,1.15,4416500.0],["2019-07-01",1.17,1.18,1.12,1.12,1567300.0],["2019-07-02",1.14,1.16,1.12,1.15,1257000.0],["2019-07-03",1.15,1.19,1.13,1.18,860900.0],["2019-07-05",1.16,1.17,1.12,1.15,1478000.0],["2019-07-08",1.17,1.19,1.13,1.14,1728300.0],["2019-07-09",1.13,1.17,1.13,1.16,918400.0],["2019-07-10",1.18,1.18,1.13,1.14,1388100.0],["2019-07-11",1.14,1.14,1.08,1.08,3067100.0],["2019-07-12",1.09,1.13,1.08,1.09,1791100.0],["2019-07-15",1.1,1.11,1.08,1.09,1337800.0],["2019-07-16",1.1,1.14,1.08,1.09,2307900.0],["2019-07-17",1.1,1.1,1.03,1.04,4348200.0],["2019-07-18",1.07,1.08,1.04,1.07,1281000.0],["2019-07-19",1.05,1.08,1.04,1.07,1285400.0],["2019-07-22",1.06,1.07,1.03,1.05,1564700.0],["2019-07-23",1.05,1.06,1.03,1.04,1644200.0],["2019-07-24",1.03,1.13,1.03,1.13,1660400.0],["2019-07-25",1.13,1.15,1.03,1.07,2087700.0],["2019-07-26",1.07,1.13,1.05,1.1,1596000.0],["2019-07-29",1.1,1.13,1.08,1.1,1263400.0],["2019-07-30",1.1,1.13,1.09,1.12,1665500.0],["2019-07-31",1.13,1.2,1.11,1.12,2999000.0],["2019-08-01",1.15,1.2,1.13,1.17,2089700.0],["2019-08-02",1.17,1.2,1.11,1.18,1546300.0],["2019-08-05",1.14,1.15,1.09,1.12,2232000.0],["2019-08-06",1.14,1.14,1.06,1.08,1322000.0],["2019-08-07",1.08,1.14,1.04,1.12,1475700.0],["2019-08-08",1.19,1.19,1.07,1.07,3999700.0],["2019-08-09",1.1,1.12,1.07,1.08,2387200.0],["2019-08-12",1.09,1.15,1.07,1.13,2566200.0],["2019-08-13",1.13,1.15,1.09,1.11,2019000.0],["2019-08-14",1.11,1.11,1.05,1.06,2744000.0],["2019-08-15",1.07,1.07,1.02,1.04,3115500.0],["2019-08-16",1.04,1.09,1.03,1.09,2378200.0],["2019-08-19",1.1,1.18,1.08,1.17,3893300.0],["2019-08-20",1.15,1.18,1.11,1.15,1448000.0],["2019-08-21",1.16,1.19,1.08,1.12,3163800.0],["2019-08-22",1.12,1.14,1.1,1.11,1811400.0],["2019-08-23",1.09,1.13,1.05,1.05,3106900.0],["2019-08-26",1.09,1.09,1.04,1.08,1511400.0],["2019-08-27",1.08,1.09,1.04,1.06,2013500.0],["2019-08-28",1.05,1.08,1.04,1.07,830600.0],["2019-08-29",1.08,1.11,1.06,1.07,1677000.0],["2019-08-30",1.08,1.1,1.06,1.1,1566700.0],["2019-09-03",1.11,1.15,1.08,1.13,2352400.0],["2019-09-04",1.16,1.24,1.1,1.18,4649000.0],["2019-09-05",1.2,1.2,1.14,1.18,1607500.0],["2019-09-06",1.18,1.27,1.16,1.23,3883300.0],["2019-09-09",1.25,1.27,1.17,1.2,2294000.0],["2019-09-10",1.2,1.3,1.17,1.28,2964200.0],["2019-09-11",1.34,1.45,1.32,1.44,5839300.0],["2019-09-12",1.46,1.57,1.41,1.43,4734200.0],["2019-09-13",1.44,1.45,1.31,1.37,3724300.0],["2019-09-16",1.35,1.45,1.34,1.4,2101000.0],["2019-09-17",1.39,1.42,1.35,1.38,1514900.0],["2019-09-18",1.4,1.4,1.31,1.34,2366200.0],["2019-09-19",1.35,1.37,1.3,1.32,1387900.0],["2019-09-20",1.32,1.34,1.26,1.32,3486500.0],["2019-09-23",1.31,1.37,1.29,1.37,1479800.0],["2019-09-24",1.36,1.37,1.28,1.33,1990600.0],["2019-09-25",1.31,1.35,1.3,1.35,1054300.0],["2019-09-26",1.34,1.37,1.29,1.3,1782600.0],["2019-09-27",1.3,1.31,1.2,1.25,2457000.0],["2019-09-30",1.24,1.28,1.23,1.25,1660100.0],["2019-10-01",1.26,1.31,1.22,1.26,1745100.0],["2019-10-02",1.27,1.27,1.21,1.24,1257800.0],["2019-10-03",1.23,1.26,1.2,1.24,2136400.0],["2019-10-04",1.27,1.43,1.25,1.3,6144600.0],["2019-10-07",1.34,1.39,1.28,1.34,2087700.0],["2019-10-08",1.32,1.35,1.27,1.31,2062000.0],["2019-10-09",1.32,1.33,1.26,1.3,1183900.0],["2019-10-10",1.3,1.32,1.25,1.27,1309400.0],["2019-10-11",1.3,1.32,1.25,1.28,1450400.0],["2019-10-14",1.25,1.3,1.25,1.29,725300.0],["2019-10-15",1.3,1.31,1.27,1.27,872700.0],["2019-10-16",1.27,1.31,1.26,1.27,745500.0],["2019-10-17",1.27,1.3,1.26,1.28,901900.0],["2019-10-18",1.3,1.31,1.26,1.28,1431400.0],["2019-10-21",1.3,1.3,1.27,1.3,688100.0],["2019-10-22",1.3,1.35,1.28,1.3,1833900.0],["2019-10-23",1.28,1.32,1.28,1.3,616000.0],["2019-10-24",1.32,1.32,1.25,1.26,1350000.0],["2019-10-25",1.29,1.3,1.24,1.26,1414800.0],["2019-10-28",1.27,1.32,1.25,1.3,1221300.0],["2019-10-29",1.28,1.35,1.28,1.35,1410500.0],["2019-10-30",1.36,1.39,1.31,1.32,1193600.0],["2019-10-31",1.34,1.35,1.27,1.31,1416200.0],["2019-11-01",1.31,1.41,1.31,1.39,1851600.0],["2019-11-04",1.4,1.47,1.39,1.41,2024700.0],["2019-11-05",1.41,1.5,1.39,1.49,2561300.0],["2019-11-06",1.48,1.48,1.31,1.32,3581800.0],["2019-11-07",1.35,1.35,1.26,1.26,1833000.0],["2019-11-08",1.26,1.28,1.15,1.26,2691900.0],["2019-11-11",1.26,1.29,1.2,1.24,1879700.0],["2019-11-12",1.2,1.25,1.2,1.22,2162500.0],["2019-11-13",1.21,1.22,1.17,1.17,1806600.0],["2019-11-14",1.19,1.2,1.14,1.18,2695800.0],["2019-11-15",1.17,1.21,1.15,1.2,1533200.0],["2019-11-18",1.21,1.24,1.15,1.2,2043900.0],["2019-11-19",1.21,1.22,1.17,1.18,1210000.0],["2019-11-20",1.17,1.24,1.17,1.21,2361700.0],["2019-11-21",1.2,1.23,1.17,1.18,1490100.0],["2019-11-22",1.19,1.22,1.16,1.17,2315500.0],["2019-11-25",1.19,1.2,1.16,1.16,1549200.0],["2019-11-26",1.17,1.17,1.12,1.14,3132400.0],["2019-11-27",1.13,1.19,1.13,1.18,2358000.0],["2019-11-29",1.17,1.3,1.17,1.23,2132100.0],["2019-12-02",1.24,1.26,1.2,1.25,1481800.0],["2019-12-03",1.24,1.3,1.21,1.23,2416100.0],["2019-12-04",1.24,1.24,1.2,1.24,1966800.0],["2019-12-05",1.24,1.26,1.18,1.19,2475500.0],["2019-12-06",1.2,1.22,1.14,1.21,3096000.0],["2019-12-09",1.21,1.23,1.19,1.22,1399100.0],["2019-12-10",1.23,1.29,1.21,1.29,1675400.0],["2019-12-11",1.25,1.35,1.25,1.35,3393200.0],["2019-12-12",1.35,1.48,1.34,1.4,4846100.0],["2019-12-13",1.39,1.42,1.33,1.35,2187100.0],["2019-12-16",1.35,1.39,1.32,1.34,1485000.0],["2019-12-17",1.35,1.35,1.29,1.34,1204300.0],["2019-12-18",1.32,1.38,1.3,1.34,1243800.0],["2019-12-19",1.35,1.4,1.34,1.38,2186000.0],["2019-12-20",1.38,1.42,1.36,1.38,2870400.0],["2019-12-23",1.34,1.37,1.28,1.31,3648300.0],["2019-12-24",1.32,1.34,1.28,1.34,1785600.0],["2019-12-26",1.32,1.37,1.3,1.33,3197500.0],["2019-12-27",1.34,1.42,1.33,1.37,3253800.0],["2019-12-30",1.41,1.41,1.3,1.31,2523900.0],["2019-12-31",1.3,1.32,1.28,1.29,2277000.0],["2020-01-02",1.33,1.33,1.25,1.3,1990500.0],["2020-01-03",1.31,1.31,1.25,1.27,1642800.0],["2020-01-06",1.25,1.36,1.25,1.33,2208000.0],["2020-01-07",1.34,1.39,1.33,1.39,2178700.0],["2020-01-08",1.39,1.39,1.35,1.39,1500500.0],["2020-01-09",1.4,1.5,1.4,1.43,4247000.0],["2020-01-10",1.44,1.54,1.43,1.51,4135700.0],["2020-01-13",1.56,1.65,1.51,1.62,6359300.0],["2020-01-14",1.66,1.68,1.5,1.54,5449900.0],["2020-01-15",1.55,1.57,1.47,1.52,3357600.0],["2020-01-16",1.52,1.57,1.5,1.57,2335500.0],["2020-01-17",1.55,1.57,1.5,1.51,2222400.0],["2020-01-21",1.55,1.79,1.51,1.71,9457100.0],["2020-01-22",1.73,1.87,1.63,1.69,7300700.0],["2020-01-23",1.69,1.77,1.6,1.7,4056100.0],["2020-01-24",1.72,1.81,1.69,1.76,4819400.0],["2020-01-27",1.76,1.88,1.62,1.62,6394900.0],["2020-01-28",1.65,1.66,1.51,1.56,4419400.0],["2020-01-29",1.57,1.6,1.52,1.57,1584800.0],["2020-01-30",1.55,1.57,1.5,1.52,2143600.0],["2020-01-31",1.51,1.53,1.42,1.47,2767500.0],["2020-02-03",1.47,1.53,1.44,1.5,1903500.0],["2020-02-04",1.53,1.56,1.46,1.5,1782700.0],["2020-02-05",1.5,1.54,1.47,1.52,1821700.0],["2020-02-06",1.54,1.56,1.5,1.53,1306200.0],["2020-02-07",1.51,1.52,1.44,1.45,2123800.0],["2020-02-10",1.5,1.5,1.43,1.43,2244800.0],["2020-02-11",1.46,1.48,1.39,1.46,1861800.0],["2020-02-12",1.46,1.5,1.44,1.46,1240000.0],["2020-02-13",1.45,1.5,1.43,1.47,1380700.0],["2020-02-14",1.49,1.55,1.45,1.46,2337700.0],["2020-02-18",1.48,1.48,1.45,1.47,1159300.0],["2020-02-19",1.48,1.5,1.42,1.43,2092300.0],["2020-02-20",1.44,1.51,1.43,1.51,2356100.0],["2020-02-21",1.53,1.69,1.51,1.56,4925900.0],["2020-02-24",1.55,1.65,1.46,1.52,4692600.0],["2020-02-25",1.52,1.55,1.3,1.35,6147300.0],["2020-02-26",1.35,1.45,1.33,1.4,2690600.0],["2020-02-27",1.37,1.39,1.3,1.31,4016600.0],["2020-02-28",1.27,1.33,1.22,1.27,4584300.0],["2020-03-02",1.29,1.3,1.22,1.29,2621600.0],["2020-03-03",1.3,1.32,1.23,1.26,2632900.0],["2020-03-04",1.3,1.3,1.22,1.25,2148100.0],["2020-03-05",1.26,1.27,1.23,1.27,1959400.0],["2020-03-06",1.25,1.35,1.24,1.34,3443700.0],["2020-03-09",1.25,1.27,1.21,1.24,3624500.0],["2020-03-10",1.24,1.25,1.13,1.18,3491900.0],["2020-03-11",1.17,1.19,1.04,1.1,3842400.0],["2020-03-12",0.93,1.05,0.9,0.94,5672600.0],["2020-03-13",0.97,1.0,0.84,0.95,3873500.0],["2020-03-16",0.8,0.93,0.8,0.84,3199000.0],["2020-03-17",1.14,1.14,0.91,1.05,4811400.0],["2020-03-18",1.05,1.05,0.94,0.99,2385900.0],["2020-03-19",0.95,1.09,0.94,1.09,2288200.0],["2020-03-20",1.06,1.11,1.0,1.01,3150200.0],["2020-03-23",1.0,1.03,0.95,0.98,2140000.0],["2020-03-24",1.01,1.07,0.98,1.07,2377700.0],["2020-03-25",1.07,1.09,1.0,1.07,1580000.0],["2020-03-26",1.06,1.1,1.04,1.1,1792800.0],["2020-03-27",1.09,1.1,1.04,1.06,1252500.0],["2020-03-30",1.06,1.08,1.02,1.08,1373400.0],["2020-03-31",1.08,1.08,1.01,1.03,2344100.0],["2020-04-01",1.0,1.0,0.92,0.96,2180600.0],["2020-04-02",0.96,0.98,0.93,0.94,2006700.0],["2020-04-03",0.94,0.95,0.91,0.94,1330700.0],["2020-04-06",0.95,0.99,0.95,0.99,2589600.0],["2020-04-07",1.0,1.04,0.98,0.99,1961600.0],["2020-04-08",0.99,1.03,0.99,1.03,1371400.0],["2020-04-09",1.04,1.05,1.01,1.04,1393600.0],["2020-04-13",1.04,1.17,1.02,1.16,3022000.0],["2020-04-14",1.2,1.29,1.2,1.26,3706700.0],["2020-04-15",1.26,1.28,1.17,1.26,2049400.0],["2020-04-16",1.26,1.32,1.18,1.22,1556500.0],["2020-04-17",1.19,1.29,1.19,1.28,1608000.0],["2020-04-20",1.26,1.3,1.21,1.23,1575800.0],["2020-04-21",1.21,1.26,1.2,1.23,1086500.0],["2020-04-22",1.2,1.3,1.2,1.27,1421500.0],["2020-04-23",1.28,1.3,1.24,1.25,1423300.0],["2020-04-24",1.25,1.29,1.25,1.29,1130900.0],["2020-04-27",1.3,1.39,1.25,1.38,2554600.0],["2020-04-28",1.39,1.43,1.29,1.34,1810400.0],["2020-04-29",1.36,1.41,1.34,1.39,2208500.0],["2020-04-30",1.35,1.4,1.3,1.3,1971600.0],["2020-05-01",1.41,1.41,1.21,1.25,3681600.0],["2020-05-04",1.25,1.32,1.22,1.31,1209900.0],["2020-05-05",1.31,1.38,1.3,1.34,1795800.0],["2020-05-06",1.35,1.37,1.29,1.32,2037600.0],["2020-05-07",1.34,1.38,1.3,1.31,1480000.0],["2020-05-08",1.35,1.35,1.31,1.31,1445800.0],["2020-05-11",1.31,1.35,1.28,1.33,2590500.0],["2020-05-12",1.32,1.35,1.27,1.28,2503500.0],["2020-05-13",1.29,1.3,1.17,1.19,2505400.0],["2020-05-14",1.19,1.23,1.14,1.2,2140300.0],["2020-05-15",1.21,1.24,1.19,1.22,1319500.0],["2020-05-18",1.29,1.3,1.24,1.27,2173500.0],["2020-05-19",1.27,1.29,1.23,1.25,1447500.0],["2020-05-20",1.28,1.33,1.24,1.33,1636100.0],["2020-05-21",1.33,1.38,1.3,1.34,2582600.0],["2020-05-22",1.36,1.54,1.33,1.5,5817000.0],["2020-05-26",1.54,1.55,1.47,1.49,3552900.0],["2020-05-27",1.51,1.55,1.44,1.52,2508100.0],["2020-05-28",1.5,1.59,1.49,1.49,2364900.0],["2020-05-29",1.5,1.55,1.48,1.51,1821300.0],["2020-06-01",1.49,1.54,1.42,1.44,2079100.0],["2020-06-02",1.46,1.47,1.39,1.44,2194000.0],["2020-06-03",1.43,1.45,1.37,1.38,2065400.0],["2020-06-04",1.36,1.42,1.36,1.42,1908000.0],["2020-06-05",1.44,1.45,1.38,1.4,2305500.0],["2020-06-08",1.4,1.48,1.38,1.44,2933500.0],["2020-06-09",1.44,1.47,1.42,1.44,1495800.0],["2020-06-10",1.44,1.5,1.42,1.47,1794800.0],["2020-06-11",1.45,1.53,1.41,1.41,2595100.0],["2020-06-12",1.45,1.49,1.38,1.42,1864400.0],["2020-06-15",1.42,1.69,1.4,1.66,6190700.0],["2020-06-16",1.7,1.73,1.57,1.68,4145500.0],["2020-06-17",1.73,2.0,1.71,1.86,15918300.0],["2020-06-18",1.87,1.99,1.79,1.83,6975800.0],["2020-06-19",1.85,1.95,1.84,1.93,5829200.0],["2020-06-22",1.92,2.23,1.88,2.21,11151200.0],["2020-06-23",2.28,2.48,2.07,2.13,13794500.0],["2020-06-24",2.1,2.11,1.73,1.86,10619300.0],["2020-06-25",1.79,1.89,1.72,1.82,7897900.0],["2020-06-26",1.85,1.87,1.68,1.73,9189600.0],["2020-06-29",1.76,1.88,1.7,1.81,4193400.0],["2020-06-30",1.78,1.81,1.71,1.75,3539800.0],["2020-07-01",1.77,1.78,1.65,1.69,3875100.0],["2020-07-02",1.73,1.83,1.68,1.79,3957600.0],["2020-07-06",1.82,1.83,1.72,1.74,2979400.0],["2020-07-07",1.76,1.84,1.75,1.81,1985900.0],["2020-07-08",1.82,1.86,1.79,1.82,2880200.0],["2020-07-09",1.84,1.86,1.75,1.8,2340800.0],["2020-07-10",1.8,1.84,1.77,1.78,2298900.0],["2020-07-13",1.8,1.81,1.62,1.65,3828500.0],["2020-07-14",1.62,1.65,1.55,1.57,3338100.0],["2020-07-15",1.6,1.7,1.58,1.67,3026600.0],["2020-07-16",1.68,1.72,1.6,1.68,2383000.0],["2020-07-17",1.68,1.75,1.66,1.72,1582500.0],["2020-07-20",1.72,1.75,1.67,1.69,1565000.0],["2020-07-21",1.71,1.71,1.64,1.68,2230100.0],["2020-07-22",1.69,1.7,1.63,1.65,1478400.0],["2020-07-23",1.64,1.73,1.63,1.65,2322900.0],["2020-07-24",1.66,1.66,1.6,1.61,1509500.0],["2020-07-27",1.61,1.69,1.6,1.64,1540700.0],["2020-07-28",1.63,1.68,1.6,1.61,1543800.0],["2020-07-29",1.62,1.64,1.57,1.6,1666300.0],["2020-07-30",1.58,1.64,1.58,1.64,1389600.0],["2020-07-31",1.65,1.66,1.56,1.56,2007800.0],["2020-08-03",1.56,1.63,1.55,1.63,1531500.0],["2020-08-04",1.64,1.66,1.6,1.66,1227000.0],["2020-08-05",1.7,1.87,1.66,1.86,5703100.0],["2020-08-06",1.64,1.72,1.6,1.66,3751100.0],["2020-08-07",1.64,1.64,1.52,1.59,3950400.0],["2020-08-10",1.58,1.61,1.54,1.59,1877800.0],["2020-08-11",1.59,1.65,1.57,1.6,1935300.0],["2020-08-12",1.6,1.64,1.59,1.63,1937200.0],["2020-08-13",1.6,1.65,1.6,1.64,1438000.0],["2020-08-14",1.62,1.64,1.59,1.61,1741500.0],["2020-08-17",1.61,1.79,1.6,1.76,3961700.0],["2020-08-18",1.76,1.78,1.7,1.73,1506900.0],["2020-08-19",1.73,2.12,1.72,1.88,10071500.0],["2020-08-20",1.88,1.89,1.79,1.83,2095600.0],["2020-08-21",1.83,1.83,1.72,1.74,2063000.0],["2020-08-24",1.74,1.76,1.65,1.69,1811600.0],["2020-08-25",1.71,1.85,1.68,1.83,2245500.0],["2020-08-26",1.81,1.82,1.64,1.72,1940300.0],["2020-08-27",1.7,1.73,1.67,1.7,1263800.0],["2020-08-28",1.71,1.74,1.68,1.71,907500.0],["2020-08-31",1.73,1.75,1.68,1.74,1737000.0],["2020-09-01",1.74,1.75,1.68,1.69,1462600.0],["2020-09-02",1.68,1.69,1.6,1.66,2549600.0],["2020-09-03",1.64,1.7,1.61,1.65,1694100.0],["2020-09-04",1.67,1.69,1.56,1.64,1996800.0],["2020-09-08",1.63,1.72,1.59,1.63,1676200.0],["2020-09-09",1.66,1.68,1.63,1.65,939100.0],["2020-09-10",1.65,1.72,1.63,1.66,1451000.0],["2020-09-11",1.67,1.68,1.62,1.62,1345400.0],["2020-09-14",1.69,1.77,1.67,1.73,2445200.0],["2020-09-15",1.78,1.84,1.74,1.77,2123500.0],["2020-09-16",1.8,1.95,1.77,1.91,3784400.0],["2020-09-17",1.91,2.15,1.85,1.93,5097800.0],["2020-09-18",1.93,2.08,1.92,2.08,4857600.0],["2020-09-21",2.06,2.13,1.97,2.0,2925700.0],["2020-09-22",2.03,2.05,1.92,1.93,1816000.0],["2020-09-23",1.96,2.0,1.86,1.87,2514200.0],["2020-09-24",1.85,1.91,1.8,1.83,1409000.0],["2020-09-25",1.86,1.89,1.81,1.85,1105800.0],["2020-09-28",1.87,1.94,1.86,1.93,2067900.0],["2020-09-29",1.91,1.98,1.9,1.91,1500100.0],["2020-09-30",1.95,1.95,1.88,1.88,1153900.0],["2020-10-01",1.9,1.91,1.82,1.87,1536400.0],["2020-10-02",1.81,1.88,1.8,1.81,2392300.0],["2020-10-05",1.84,1.88,1.78,1.81,1585400.0],["2020-10-06",1.85,1.87,1.78,1.79,1519400.0],["2020-10-07",1.82,1.89,1.81,1.89,1363700.0],["2020-10-08",1.94,1.94,1.89,1.91,1441300.0],["2020-10-09",1.92,1.96,1.88,1.89,1246700.0],["2020-10-12",1.88,1.98,1.84,1.94,2244600.0],["2020-10-13",1.89,2.03,1.89,1.94,1992800.0],["2020-10-14",2.0,2.01,1.91,1.92,1381100.0],["2020-10-15",1.92,1.94,1.87,1.93,1064100.0],["2020-10-16",1.91,2.09,1.91,2.0,4454600.0],["2020-10-19",2.0,2.06,1.99,2.0,2360100.0],["2020-10-20",2.03,2.04,1.97,2.01,2253000.0],["2020-10-21",2.02,2.04,1.97,2.02,2120000.0],["2020-10-22",2.01,2.14,1.99,2.1,3412000.0],["2020-10-23",2.14,2.14,1.98,2.05,1678800.0],["2020-10-26",2.0,2.11,1.99,2.08,2154300.0],["2020-10-27",2.08,2.08,1.99,2.0,1471900.0],["2020-10-28",1.97,2.03,1.94,2.01,2218900.0],["2020-10-29",2.03,2.06,1.99,2.05,1509600.0],["2020-10-30",2.04,2.04,1.98,2.01,1726000.0],["2020-11-02",2.02,2.06,1.95,2.0,1995100.0],["2020-11-03",2.0,2.07,2.0,2.05,2191300.0],["2020-11-04",2.08,2.22,2.07,2.07,5468800.0],["2020-11-05",1.98,2.27,1.97,2.23,5155200.0],["2020-11-06",2.19,2.36,2.18,2.28,4642200.0],["2020-11-09",2.37,2.5,2.32,2.44,5593600.0],["2020-11-10",2.48,2.52,2.38,2.49,3470600.0],["2020-11-11",2.5,2.82,2.45,2.8,5125100.0],["2020-11-12",2.79,3.2,2.7,2.76,10287500.0],["2020-11-13",2.76,2.82,2.61,2.68,2889100.0],["2020-11-16",2.69,2.86,2.67,2.83,3542700.0],["2020-11-17",2.87,2.91,2.78,2.83,3282800.0],["2020-11-18",2.87,2.91,2.78,2.78,2580900.0],["2020-11-19",2.81,2.83,2.71,2.76,1891100.0],["2020-11-20",2.79,2.98,2.75,2.9,5385700.0],["2020-11-23",3.0,3.1,2.9,3.06,4586500.0],["2020-11-24",3.1,3.12,3.02,3.06,2731600.0],["2020-11-25",3.06,3.09,2.92,2.95,3687100.0],["2020-11-27",2.95,3.2,2.95,3.08,2896700.0],["2020-11-30",3.13,3.16,2.96,2.98,2891000.0],["2020-12-01",3.05,3.08,2.97,2.99,3505300.0],["2020-12-02",2.99,3.0,2.86,2.88,2744200.0],["2020-12-03",2.87,2.94,2.83,2.85,2950200.0],["2020-12-04",2.85,3.02,2.85,2.95,2448700.0],["2020-12-07",3.01,3.05,2.68,2.74,5087600.0],["2020-12-08",2.8,2.92,2.76,2.9,2441600.0],["2020-12-09",2.9,2.94,2.77,2.82,2915900.0],["2020-12-10",2.85,2.93,2.79,2.9,2472100.0],["2020-12-11",3.03,3.1,2.88,2.98,2731800.0],["2020-12-14",3.03,3.36,3.01,3.34,6047800.0],["2020-12-15",3.39,3.4,3.15,3.28,3256000.0],["2020-12-16",3.3,4.05,3.3,3.99,14361300.0],["2020-12-17",3.94,4.11,3.73,4.04,8044900.0],["2020-12-18",4.2,4.21,3.95,3.96,16487600.0],["2020-12-21",3.82,4.04,3.66,3.72,5696800.0],["2020-12-22",3.72,3.73,3.26,3.28,8157800.0],["2020-12-23",3.3,3.35,3.17,3.33,3844100.0],["2020-12-24",3.39,3.58,3.36,3.42,2594400.0],["2020-12-28",3.5,3.63,3.28,3.61,7280500.0],["2020-12-29",3.62,3.66,3.28,3.29,4084500.0],["2020-12-30",3.3,3.45,3.23,3.36,2933600.0],["2020-12-31",3.35,3.36,3.08,3.13,3876700.0],["2021-01-04",3.15,3.29,3.03,3.22,4600700.0],["2021-01-05",3.17,3.26,3.12,3.2,2727100.0],["2021-01-06",3.21,3.44,3.19,3.34,4017100.0],["2021-01-07",3.32,3.63,3.32,3.6,3951900.0],["2021-01-08",3.6,3.6,3.35,3.4,3338100.0],["2021-01-11",3.4,3.46,3.3,3.33,1895400.0],["2021-01-12",3.31,3.35,3.24,3.31,2088400.0],["2021-01-13",3.31,3.31,3.16,3.16,3235500.0],["2021-01-14",3.2,3.42,3.18,3.38,3359800.0],["2021-01-15",3.31,3.38,3.13,3.14,3703600.0],["2021-01-19",3.18,3.28,3.12,3.21,3454600.0],["2021-01-20",3.24,3.31,3.18,3.21,2652500.0],["2021-01-21",3.26,3.46,3.18,3.41,3880600.0],["2021-01-22",3.45,3.58,3.33,3.54,3225100.0],["2021-01-25",3.55,3.75,3.39,3.75,4414700.0],["2021-01-26",3.74,3.84,3.63,3.67,2998200.0],["2021-01-27",3.56,3.72,3.47,3.56,3438900.0],["2021-01-28",3.6,3.89,3.56,3.7,3581400.0],["2021-01-29",3.69,3.83,3.52,3.52,3977400.0],["2021-02-01",3.63,3.67,3.47,3.65,2543900.0],["2021-02-02",3.72,3.84,3.67,3.84,2531500.0],["2021-02-03",4.0,5.31,3.9,5.12,22698500.0],["2021-02-04",6.02,6.13,4.76,5.05,21502300.0],["2021-02-05",4.93,4.99,4.31,4.7,8931400.0],["2021-02-08",5.03,5.22,4.9,5.06,6944800.0],["2021-02-09",5.09,5.97,5.01,5.78,8686600.0],["2021-02-10",5.7,5.97,5.39,5.53,7512200.0],["2021-02-11",5.55,5.58,5.12,5.43,5213600.0],["2021-02-12",5.46,5.5,5.26,5.41,2804900.0],["2021-02-16",5.46,5.51,5.19,5.48,3565800.0],["2021-02-17",5.44,5.69,5.12,5.51,4253500.0],["2021-02-18",5.36,5.5,5.19,5.31,3018200.0],["2021-02-19",5.37,6.19,5.34,6.14,8532300.0],["2021-02-22",5.95,6.09,5.6,5.62,5358600.0],["2021-02-23",5.4,5.53,5.15,5.28,5166200.0],["2021-02-24",5.5,6.25,5.47,5.98,6669100.0],["2021-02-25",6.01,6.18,5.59,5.61,5282000.0],["2021-02-26",5.52,5.97,5.36,5.71,4719600.0],["2021-03-01",5.25,5.3,3.91,4.01,29156400.0],["2021-03-02",3.95,3.99,3.67,3.78,23275100.0],["2021-03-03",3.8,3.85,3.61,3.62,10450900.0],["2021-03-04",3.61,3.67,3.27,3.38,8086100.0],["2021-03-05",3.49,3.68,3.14,3.67,8920900.0],["2021-03-08",3.66,3.79,3.54,3.63,5679400.0],["2021-03-09",3.67,3.88,3.67,3.8,6759100.0],["2021-03-10",3.86,3.92,3.81,3.85,3972400.0],["2021-03-11",3.95,3.98,3.85,3.95,5686200.0],["2021-03-12",3.9,4.0,3.82,3.95,2664700.0],["2021-03-15",4.0,4.07,3.94,4.0,4758100.0],["2021-03-16",4.05,4.07,3.7,3.87,4779200.0],["2021-03-17",3.8,3.96,3.72,3.9,3148200.0],["2021-03-18",3.93,3.93,3.62,3.63,3729700.0],["2021-03-19",3.68,3.73,3.51,3.72,14313200.0],["2021-03-22",3.76,3.8,3.67,3.67,2235300.0],["2021-03-23",3.63,3.64,3.33,3.34,4834100.0],["2021-03-24",3.4,3.45,3.2,3.21,5062000.0],["2021-03-25",3.18,3.75,3.12,3.74,6486000.0],["2021-03-26",3.69,3.73,3.47,3.59,3789700.0],["2021-03-29",3.62,3.83,3.57,3.64,4063000.0],["2021-03-30",3.66,3.78,3.58,3.65,2607300.0],["2021-03-31",3.67,3.94,3.66,3.92,6545700.0],["2021-04-01",3.95,4.33,3.93,4.16,9504300.0],["2021-04-05",4.23,4.26,4.04,4.18,4779000.0],["2021-04-06",4.14,4.46,4.13,4.16,4407000.0],["2021-04-07",4.19,4.26,4.05,4.08,2643100.0],["2021-04-08",4.1,4.32,4.02,4.32,2916900.0],["2021-04-09",4.3,4.34,4.16,4.24,2861500.0],["2021-04-12",4.21,4.37,4.14,4.18,3115000.0],["2021-04-13",4.22,4.31,4.09,4.21,2158800.0],["2021-04-14",4.21,4.56,4.19,4.56,5224200.0],["2021-04-15",4.65,4.66,4.26,4.3,5212400.0],["2021-04-16",4.31,4.31,4.12,4.18,2781500.0],["2021-04-19",4.17,4.24,4.05,4.16,2462300.0],["2021-04-20",4.14,4.3,4.13,4.23,3267600.0],["2021-04-21",4.26,4.63,4.19,4.62,4801600.0],["2021-04-22",4.58,4.85,4.4,4.81,7494900.0],["2021-04-23",4.8,4.8,4.59,4.68,3678100.0],["2021-04-26",4.7,4.84,4.63,4.83,3332600.0],["2021-04-27",4.86,4.98,4.74,4.82,3018300.0],["2021-04-28",4.84,4.9,4.75,4.8,2565700.0],["2021-04-29",4.83,4.9,4.7,4.82,2756500.0],["2021-04-30",4.76,4.87,4.54,4.57,3185300.0],["2021-05-03",4.62,4.69,4.4,4.42,2297200.0],["2021-05-04",4.36,4.37,4.2,4.32,2803300.0],["2021-05-05",4.37,4.39,4.12,4.16,2423900.0],["2021-05-06",4.15,4.15,3.95,4.08,3609200.0],["2021-05-07",4.07,4.42,4.03,4.29,3121300.0],["2021-05-10",4.25,4.25,4.01,4.07,2920400.0],["2021-05-11",3.88,4.48,3.75,4.4,4618200.0],["2021-05-12",4.22,4.35,4.02,4.02,3623100.0],["2021-05-13",3.97,4.22,3.91,4.03,3395600.0],["2021-05-14",4.13,4.39,4.08,4.31,3818200.0],["2021-05-17",4.24,4.28,4.14,4.23,2025900.0],["2021-05-18",4.27,4.39,4.22,4.26,2358700.0],["2021-05-19",4.17,4.28,4.14,4.23,2219700.0],["2021-05-20",4.25,4.35,4.18,4.31,2044500.0],["2021-05-21",4.32,4.39,4.23,4.24,2091700.0],["2021-05-24",4.23,4.38,4.16,4.24,1917400.0],["2021-05-25",4.26,4.38,4.1,4.1,2327900.0],["2021-05-26",4.17,4.21,4.07,4.16,6194700.0],["2021-05-27",4.19,4.42,4.18,4.42,5817900.0],["2021-05-28",4.4,4.55,4.37,4.42,4788800.0],["2021-06-01",4.48,4.48,4.02,4.04,7410400.0],["2021-06-02",4.04,4.05,3.63,3.71,9212900.0],["2021-06-03",3.75,3.84,3.71,3.8,2686800.0],["2021-06-04",3.8,3.8,3.56,3.61,3658000.0],["2021-06-07",3.61,3.99,3.6,3.93,5523600.0],["2021-06-08",3.91,3.94,3.76,3.87,2236300.0],["2021-06-09",3.9,4.15,3.9,4.08,3114500.0],["2021-06-10",4.12,4.15,3.99,4.03,2183900.0],["2021-06-11",4.03,4.09,3.98,4.05,1721700.0],["2021-06-14",4.07,4.2,4.06,4.13,3081100.0],["2021-06-15",4.13,4.18,4.08,4.1,2440300.0],["2021-06-16",4.23,4.58,4.2,4.33,7820200.0],["2021-06-17",4.35,4.54,4.3,4.44,2541900.0],["2021-06-18",4.39,4.46,4.23,4.26,4530600.0],["2021-06-21",4.3,4.53,4.3,4.52,3186000.0],["2021-06-22",4.49,4.52,4.38,4.46,1678300.0],["2021-06-23",4.44,4.58,4.44,4.52,1953000.0],["2021-06-24",4.59,4.72,4.49,4.71,2418500.0],["2021-06-25",4.75,4.83,4.47,4.74,17319700.0],["2021-06-28",5.0,5.39,4.94,5.29,10280600.0],["2021-06-29",5.23,5.34,5.12,5.23,4262300.0],["2021-06-30",5.18,5.53,5.1,5.45,4663700.0],["2021-07-01",5.45,5.5,5.24,5.48,2778700.0],["2021-07-02",5.47,5.5,5.26,5.4,2204900.0],["2021-07-06",5.4,5.42,5.22,5.22,1610400.0],["2021-07-07",5.17,5.23,4.91,4.99,3188100.0],["2021-07-08",4.76,4.94,4.71,4.89,2705600.0],["2021-07-09",4.97,4.98,4.8,4.83,1457500.0],["2021-07-12",4.83,4.89,4.67,4.68,2255400.0],["2021-07-13",4.65,4.73,4.56,4.57,2151300.0],["2021-07-14",4.55,4.67,4.44,4.48,2324600.0],["2021-07-15",4.51,4.57,4.39,4.46,1586200.0],["2021-07-16",4.51,4.59,4.39,4.42,1591800.0],["2021-07-19",4.35,4.4,4.17,4.36,3162800.0],["2021-07-20",4.4,4.68,4.32,4.66,3109100.0],["2021-07-21",4.7,4.74,4.59,4.62,1816200.0],["2021-07-22",4.62,4.64,4.45,4.48,1790700.0],["2021-07-23",4.52,4.57,4.36,4.37,1419100.0],["2021-07-26",4.39,4.48,4.34,4.38,1481900.0],["2021-07-27",4.3,4.41,4.2,4.25,1711700.0],["2021-07-28",4.28,4.43,4.27,4.42,3712700.0],["2021-07-29",4.44,4.45,4.21,4.21,1849200.0],["2021-07-30",4.22,4.25,4.09,4.1,1861400.0],["2021-08-02",4.16,4.18,4.01,4.03,2142500.0],["2021-08-03",4.08,4.08,3.94,3.99,2403300.0],["2021-08-04",3.99,4.31,3.99,4.03,3807700.0],["2021-08-05",4.03,4.2,3.98,4.2,2018900.0],["2021-08-06",4.19,4.21,3.99,4.04,2368900.0],["2021-08-09",4.01,4.05,3.95,3.98,1747100.0],["2021-08-10",3.96,3.99,3.87,3.89,1802500.0],["2021-08-11",3.9,4.03,3.83,3.99,2513500.0],["2021-08-12",3.98,4.12,3.78,4.09,2997600.0],["2021-08-13",4.06,4.29,4.01,4.02,2917100.0],["2021-08-16",4.02,4.17,3.93,4.1,3214100.0],["2021-08-17",4.11,4.31,4.02,4.15,2636700.0],["2021-08-18",4.15,4.23,4.06,4.08,2177900.0],["2021-08-19",4.01,4.14,3.97,3.97,2258300.0],["2021-08-20",4.0,4.22,3.97,4.22,2060900.0],["2021-08-23",4.27,4.5,4.24,4.48,5729100.0],["2021-08-24",4.53,4.57,4.34,4.44,5016000.0],["2021-08-25",4.47,4.64,4.42,4.6,2118300.0],["2021-08-26",4.59,4.72,4.55,4.63,2397800.0],["2021-08-27",4.64,4.93,4.63,4.91,4482800.0],["2021-08-30",4.94,4.97,4.68,4.71,2426800.0],["2021-08-31",4.71,4.84,4.69,4.8,3726200.0],["2021-09-01",4.8,4.84,4.74,4.8,1570000.0],["2021-09-02",4.85,4.89,4.73,4.81,1512800.0],["2021-09-03",4.82,4.85,4.64,4.72,2003900.0],["2021-09-07",4.7,4.83,4.59,4.71,2022700.0],["2021-09-08",4.73,4.76,4.54,4.61,1857000.0],["2021-09-09",4.63,4.82,4.63,4.7,1666100.0],["2021-09-10",4.72,4.85,4.69,4.7,2116400.0],["2021-09-13",4.74,4.85,4.58,4.73,2316100.0],["2021-09-14",4.76,5.02,4.68,4.76,4088800.0],["2021-09-15",4.77,4.77,4.6,4.67,2472100.0],["2021-09-16",4.7,4.7,4.47,4.56,3027600.0],["2021-09-17",4.61,4.61,4.46,4.53,6713900.0],["2021-09-20",4.36,4.58,4.32,4.48,2410100.0],["2021-09-21",4.52,4.62,4.51,4.58,1277500.0],["2021-09-22",4.59,4.69,4.57,4.66,1561800.0],["2021-09-23",4.69,4.76,4.62,4.75,1586700.0],["2021-09-24",4.73,4.85,4.64,4.68,1235300.0],["2021-09-27",4.67,4.84,4.66,4.8,1844500.0],["2021-09-28",4.75,4.79,4.59,4.61,2372800.0],["2021-09-29",4.62,4.69,4.42,4.48,1964100.0],["2021-09-30",4.48,4.54,4.33,4.35,2623700.0],["2021-10-01",4.37,4.55,4.21,4.52,2884400.0],["2021-10-04",4.46,4.58,4.43,4.5,2054100.0],["2021-10-05",4.53,4.76,4.51,4.73,2563400.0],["2021-10-06",4.69,5.14,4.63,5.1,5368200.0],["2021-10-07",5.17,5.44,5.12,5.25,4527300.0],["2021-10-08",5.26,5.35,5.12,5.12,2691400.0],["2021-10-11",5.16,5.35,5.1,5.24,2267100.0],["2021-10-12",5.26,5.38,5.19,5.21,2254200.0],["2021-10-13",5.3,5.4,5.23,5.37,2537000.0],["2021-10-14",5.4,5.43,5.24,5.3,2788700.0],["2021-10-15",5.3,5.35,5.06,5.09,4809200.0],["2021-10-18",4.35,4.38,4.0,4.16,16779700.0],["2021-10-19",4.3,4.31,4.07,4.15,4836900.0],["2021-10-20",4.1,4.41,4.04,4.3,3891000.0],["2021-10-21",4.32,4.42,4.3,4.41,2482600.0],["2021-10-22",4.45,4.66,4.39,4.64,3088100.0],["2021-10-25",4.61,4.7,4.53,4.55,2144200.0],["2021-10-26",4.59,4.61,4.49,4.58,1489900.0],["2021-10-27",4.58,4.65,4.51,4.51,1443500.0],["2021-10-28",4.55,4.82,4.53,4.8,1931800.0],["2021-10-29",4.78,4.85,4.64,4.71,1811700.0],["2021-11-01",4.71,4.94,4.66,4.88,2279900.0],["2021-11-02",4.88,4.99,4.8,4.98,1835100.0],["2021-11-03",5.0,5.05,4.86,5.01,2059100.0],["2021-11-04",4.99,5.0,4.81,4.88,1824900.0],["2021-11-05",4.91,4.96,4.78,4.81,2031900.0],["2021-11-08",4.83,4.94,4.79,4.84,1373200.0],["2021-11-09",4.85,4.88,4.68,4.8,2165200.0],["2021-11-10",4.95,5.24,4.74,4.81,3176700.0],["2021-11-11",4.88,5.07,4.83,4.96,2380800.0],["2021-11-12",4.93,5.0,4.89,4.99,1023200.0],["2021-11-15",4.94,4.99,4.75,4.79,1740600.0],["2021-11-16",4.8,4.88,4.73,4.88,1810500.0],["2021-11-17",4.82,4.89,4.75,4.76,1293800.0],["2021-11-18",4.8,4.81,4.64,4.71,1799500.0],["2021-11-19",4.68,4.85,4.68,4.75,1438300.0],["2021-11-22",4.76,4.82,4.61,4.61,1968300.0],["2021-11-23",4.65,4.79,4.52,4.76,2301600.0],["2021-11-24",4.71,4.88,4.65,4.85,1481500.0],["2021-11-26",4.73,4.84,4.59,4.63,1474400.0],["2021-11-29",4.65,4.82,4.62,4.64,1739400.0],["2021-11-30",4.62,4.72,4.47,4.63,9403600.0],["2021-12-01",4.75,4.75,4.32,4.32,2277500.0],["2021-12-02",4.42,4.51,4.27,4.42,2268400.0],["2021-12-03",4.36,4.41,4.16,4.17,2846900.0],["2021-12-06",4.18,4.34,4.08,4.29,1797100.0],["2021-12-07",4.34,4.5,4.34,4.4,2463400.0],["2021-12-08",4.41,4.5,4.38,4.48,2787800.0],["2021-12-09",4.4,4.42,4.15,4.15,4217300.0],["2021-12-10",4.2,4.2,4.04,4.05,1966900.0],["2021-12-13",4.08,4.16,3.99,4.14,2342800.0],["2021-12-14",4.11,4.15,4.01,4.07,2088600.0],["2021-12-15",4.14,4.32,4.0,4.31,2884800.0],["2021-12-16",4.33,4.34,4.06,4.13,2595300.0],["2021-12-17",4.1,4.4,4.08,4.28,6471900.0],["2021-12-20",4.21,4.45,4.16,4.39,2054700.0],["2021-12-21",4.43,4.48,4.33,4.39,1567000.0],["2021-12-22",4.35,4.47,4.29,4.41,1364900.0],["2021-12-23",4.43,4.51,4.39,4.46,1563300.0],["2021-12-27",4.47,4.6,4.39,4.47,1977400.0],["2021-12-28",4.5,4.65,4.42,4.42,1806600.0],["2021-12-29",4.4,4.43,4.33,4.38,1145800.0],["2021-12-30",4.36,4.45,4.3,4.38,1990600.0],["2021-12-31",4.37,4.45,4.33,4.37,1520600.0],["2022-01-03",4.35,4.46,4.28,4.45,2186700.0],["2022-01-04",4.45,4.45,4.18,4.22,2005100.0],["2022-01-05",4.27,4.3,4.05,4.06,2495500.0],["2022-01-06",4.08,4.21,4.03,4.14,1587000.0],["2022-01-07",4.11,4.25,4.06,4.07,1714500.0],["2022-01-10",4.04,4.17,4.01,4.14,2943100.0],["2022-01-11",4.16,4.18,4.08,4.1,1374300.0],["2022-01-12",4.13,4.13,3.84,3.85,4018300.0],["2022-01-13",3.86,3.95,3.75,3.76,3027200.0],["2022-01-14",3.72,3.95,3.67,3.92,2913200.0],["2022-01-18",3.98,4.18,3.88,3.97,4496300.0],["2022-01-19",3.97,4.19,3.97,4.02,2780200.0],["2022-01-20",4.05,4.15,3.93,3.93,2610700.0],["2022-01-21",3.9,4.01,3.79,3.79,3985500.0],["2022-01-24",3.72,3.75,3.44,3.71,4743900.0],["2022-01-25",3.63,3.76,3.53,3.68,2659300.0],["2022-01-26",3.7,3.89,3.62,3.64,3094700.0],["2022-01-27",3.65,3.69,3.38,3.39,3101200.0],["2022-01-28",3.43,3.56,3.34,3.55,2648500.0],["2022-01-31",3.56,3.73,3.27,3.73,2718900.0],["2022-02-01",3.76,3.83,3.63,3.78,1851800.0],["2022-02-02",3.74,3.77,3.6,3.61,2430600.0],["2022-02-03",3.66,3.69,3.52,3.54,2625000.0],["2022-02-04",3.55,3.63,3.48,3.59,2278900.0],["2022-02-07",3.58,3.81,3.58,3.77,3788700.0],["2022-02-08",3.73,3.86,3.7,3.84,2464500.0],["2022-02-09",3.88,4.09,3.88,4.09,2830200.0],["2022-02-10",4.04,4.29,4.01,4.08,3469400.0],["2022-02-11",4.06,4.21,4.01,4.06,2028300.0],["2022-02-14",4.1,4.12,3.93,3.94,1992500.0],["2022-02-15",3.99,4.19,3.99,4.19,1993200.0],["2022-02-16",4.14,4.22,4.08,4.14,2264400.0],["2022-02-17",4.07,4.13,3.93,3.94,2426300.0],["2022-02-18",3.93,3.97,3.84,3.86,2101800.0],["2022-02-22",3.84,3.89,3.74,3.76,2335000.0],["2022-02-23",3.84,3.84,3.66,3.66,2075000.0],["2022-02-24",3.0,3.16,2.78,2.91,12379000.0],["2022-02-25",2.86,2.89,2.68,2.72,5748800.0],["2022-02-28",2.65,2.7,2.49,2.62,6874900.0],["2022-03-01",2.64,2.78,2.55,2.75,6350000.0],["2022-03-02",2.9,3.26,2.9,3.24,6289100.0],["2022-03-03",3.27,3.31,3.1,3.13,3476500.0],["2022-03-04",3.1,3.19,2.99,3.0,2687300.0],["2022-03-07",2.98,3.19,2.98,3.13,2924500.0],["2022-03-08",3.18,3.36,3.1,3.23,3325000.0],["2022-03-09",3.35,3.47,3.27,3.4,3668100.0],["2022-03-10",3.37,3.48,3.31,3.43,1877700.0],["2022-03-11",3.43,3.48,3.25,3.26,2494800.0],["2022-03-14",3.26,3.36,3.15,3.22,3282200.0],["2022-03-15",3.2,3.37,3.13,3.37,3208600.0],["2022-03-16",3.38,3.43,3.23,3.43,3537700.0],["2022-03-17",3.39,3.64,3.3,3.61,2780700.0],["2022-03-18",3.61,3.73,3.57,3.58,4124500.0],["2022-03-21",3.51,3.62,3.43,3.46,2038200.0],["2022-03-22",3.52,3.66,3.49,3.64,2542900.0],["2022-03-23",3.61,3.68,3.52,3.53,1976200.0],["2022-03-24",3.57,3.68,3.53,3.66,2199200.0],["2022-03-25",3.68,3.68,3.47,3.47,1921100.0],["2022-03-28",3.51,3.64,3.47,3.59,2408000.0],["2022-03-29",3.64,3.81,3.63,3.81,3427200.0],["2022-03-30",3.81,3.92,3.68,3.69,2870900.0],["2022-03-31",3.74,3.77,3.66,3.68,1673200.0],["2022-04-01",3.72,3.88,3.69,3.88,2956900.0],["2022-04-04",3.9,4.1,3.88,4.0,2964900.0],["2022-04-05",3.97,4.03,3.86,3.88,3057500.0],["2022-04-06",3.82,3.97,3.81,3.92,2701800.0],["2022-04-07",3.91,4.0,3.82,3.86,2003700.0],["2022-04-08",3.86,3.87,3.72,3.73,2241200.0],["2022-04-11",3.68,3.74,3.59,3.59,2279800.0],["2022-04-12",3.61,3.75,3.58,3.62,1922000.0],["2022-04-13",3.61,3.86,3.61,3.83,2487700.0],["2022-04-14",3.83,3.85,3.68,3.68,1836200.0],["2022-04-18",3.7,3.7,3.54,3.54,2574100.0],["2022-04-19",3.54,3.66,3.5,3.56,1734800.0],["2022-04-20",3.59,3.59,3.44,3.48,2345900.0],["2022-04-21",3.52,3.52,3.33,3.36,2963800.0],["2022-04-22",3.36,3.44,3.3,3.33,2317100.0],["2022-04-25",3.31,3.41,3.29,3.39,2924500.0],["2022-04-26",3.39,3.42,3.14,3.15,3623400.0],["2022-04-27",3.13,3.25,3.1,3.12,4291200.0],["2022-04-28",3.2,3.26,3.01,3.23,3009800.0],["2022-04-29",3.17,3.33,3.13,3.13,3159300.0],["2022-05-02",3.17,3.28,3.08,3.28,4115000.0],["2022-05-03",3.26,3.3,3.18,3.24,2612100.0],["2022-05-04",3.23,3.25,2.91,3.23,5901500.0],["2022-05-05",3.2,3.25,2.99,3.07,3025200.0],["2022-05-06",2.91,3.14,2.89,2.95,3992000.0],["2022-05-09",2.91,2.99,2.77,2.77,6312900.0],["2022-05-10",2.78,3.02,2.78,2.95,6771100.0],["2022-05-11",2.93,3.02,2.66,2.67,5064300.0],["2022-05-12",2.68,2.84,2.61,2.73,4150700.0],["2022-05-13",2.8,3.01,2.74,3.01,4220300.0],["2022-05-16",2.99,3.23,2.96,3.06,4742000.0],["2022-05-17",3.11,3.37,3.08,3.36,4548000.0],["2022-05-18",3.35,3.37,3.12,3.19,7451500.0],["2022-05-19",3.2,3.58,3.2,3.51,7137000.0],["2022-05-20",3.55,3.71,3.39,3.68,5691800.0],["2022-05-23",3.73,4.77,3.57,4.17,25427100.0],["2022-05-24",4.19,4.41,3.92,4.0,12428000.0],["2022-05-25",4.0,4.24,3.92,4.2,8042400.0],["2022-05-26",4.19,4.6,4.16,4.57,8233200.0],["2022-05-27",4.58,4.66,4.28,4.44,9324600.0],["2022-05-31",4.37,4.44,4.14,4.18,7523400.0],["2022-06-01",4.2,4.29,3.97,4.16,7909700.0],["2022-06-02",4.17,4.27,4.05,4.14,4235100.0],["2022-06-03",4.14,4.62,4.14,4.61,8215300.0],["2022-06-06",4.64,4.7,4.31,4.34,16826700.0],["2022-06-07",4.3,4.53,4.3,4.52,3654800.0],["2022-06-08",4.4,4.86,4.4,4.77,5416100.0],["2022-06-09",4.72,4.75,4.46,4.46,3818000.0],["2022-06-10",4.42,4.48,4.28,4.35,6970400.0],["2022-06-13",4.24,4.24,3.76,3.85,8772900.0],["2022-06-14",3.85,3.91,3.61,3.72,6548300.0],["2022-06-15",3.76,3.81,3.44,3.63,10090100.0],["2022-06-16",3.55,3.56,3.28,3.34,7399200.0],["2022-06-17",3.4,3.65,3.32,3.56,12574700.0],["2022-06-21",3.68,3.86,3.67,3.72,5543600.0],["2022-06-22",3.61,3.9,3.58,3.81,3385000.0],["2022-06-23",3.83,3.98,3.75,3.98,6089800.0],["2022-06-24",4.02,4.09,3.84,3.88,5154900.0],["2022-06-27",3.93,3.99,3.8,3.96,2529000.0],["2022-06-28",3.95,3.97,3.75,3.79,5725500.0],["2022-06-29",3.77,3.82,3.67,3.8,4124600.0],["2022-06-30",3.7,3.86,3.63,3.81,3739500.0],["2022-07-01",3.81,4.0,3.8,3.98,4500000.0],["2022-07-05",3.91,4.08,3.81,4.05,11892500.0],["2022-07-06",4.01,4.37,4.01,4.12,5512200.0],["2022-07-07",4.14,4.34,4.12,4.23,2722800.0],["2022-07-08",4.19,4.43,4.16,4.34,3154500.0],["2022-07-11",4.32,4.32,4.1,4.1,2936800.0],["2022-07-12",4.12,4.14,3.89,4.09,2736100.0],["2022-07-13",4.04,4.24,3.99,4.1,2886200.0],["2022-07-14",4.04,4.06,3.87,3.87,3615600.0],["2022-07-15",3.97,4.0,3.79,3.96,3431900.0],["2022-07-18",4.0,4.11,3.8,3.82,3071800.0],["2022-07-19",3.9,4.03,3.76,3.81,6151600.0],["2022-07-20",3.8,3.96,3.62,3.7,6937600.0],["2022-07-21",3.66,3.67,3.42,3.51,9838900.0],["2022-07-22",3.56,3.56,3.29,3.33,5193500.0],["2022-07-25",3.39,3.52,3.36,3.48,3013800.0],["2022-07-26",3.44,3.53,3.38,3.44,2100500.0],["2022-07-27",3.48,3.51,3.35,3.49,2631800.0],["2022-07-28",3.51,3.55,3.38,3.5,2606300.0],["2022-07-29",3.47,3.52,3.4,3.45,2198900.0],["2022-08-01",3.45,3.81,3.42,3.58,4255300.0],["2022-08-02",3.6,4.08,3.56,3.94,5390500.0],["2022-08-03",4.0,4.2,4.0,4.1,4478900.0],["2022-08-04",4.09,4.3,4.09,4.29,3634300.0],["2022-08-05",4.21,4.39,4.16,4.33,4235500.0],["2022-08-08",4.33,4.47,4.25,4.35,3733400.0],["2022-08-09",4.33,4.33,4.01,4.09,4103100.0],["2022-08-10",3.98,4.43,3.95,4.29,4493800.0],["2022-08-11",4.27,4.29,4.05,4.07,3326800.0],["2022-08-12",4.04,4.25,4.04,4.15,3707100.0],["2022-08-15",4.11,4.15,4.03,4.07,3541600.0],["2022-08-16",4.07,4.09,3.9,3.96,2560000.0],["2022-08-17",3.93,4.02,3.86,3.93,3448700.0],["2022-08-18",3.94,4.01,3.79,4.0,3646800.0],["2022-08-19",3.95,4.01,3.9,3.92,3257500.0],["2022-08-22",3.91,3.96,3.81,3.86,4074400.0],["2022-08-23",3.86,3.98,3.75,3.88,4157000.0],["2022-08-24",3.85,4.04,3.76,3.99,3337900.0],["2022-08-25",4.04,4.05,3.9,3.96,2227000.0],["2022-08-26",3.96,3.99,3.71,3.73,4299500.0],["2022-08-29",3.7,3.72,3.57,3.61,3079400.0],["2022-08-30",3.64,3.71,3.5,3.57,5417200.0],["2022-08-31",3.58,3.68,3.41,3.65,6092800.0],["2022-09-01",3.65,3.99,3.6,3.98,7019300.0],["2022-09-02",3.98,4.05,3.76,3.78,4190000.0],["2022-09-06",3.81,3.82,3.53,3.58,3820800.0],["2022-09-07",3.58,3.79,3.57,3.76,5227400.0],["2022-09-08",3.71,3.97,3.71,3.96,4352900.0],["2022-09-09",3.99,4.0,3.86,3.88,3371200.0],["2022-09-12",3.92,4.03,3.86,3.98,4658700.0],["2022-09-13",3.89,3.95,3.78,3.81,5409300.0],["2022-09-14",3.81,4.04,3.76,3.95,5253300.0],["2022-09-15",3.92,3.95,3.68,3.74,5098000.0],["2022-09-16",3.7,3.72,3.45,3.57,19595200.0],["2022-09-19",3.51,3.55,3.37,3.48,5251700.0],["2022-09-20",3.46,3.51,3.33,3.37,3830300.0],["2022-09-21",3.45,3.45,3.2,3.21,5689100.0],["2022-09-22",3.18,3.24,3.09,3.17,4710900.0],["2022-09-23",3.13,3.17,2.99,3.07,6065100.0],["2022-09-26",3.08,3.12,2.99,3.0,3872100.0],["2022-09-27",3.1,3.1,2.95,3.02,4746700.0],["2022-09-28",3.04,3.21,3.0,3.18,6193100.0],["2022-09-29",3.14,3.14,2.98,2.99,5681800.0],["2022-09-30",3.0,3.22,3.0,3.09,4281500.0],["2022-10-03",3.19,3.22,3.03,3.09,3788100.0],["2022-10-04",3.12,3.23,3.11,3.23,4926800.0],["2022-10-05",3.16,3.21,3.05,3.15,3331300.0],["2022-10-06",3.16,3.28,3.13,3.23,3066700.0],["2022-10-07",3.2,3.3,3.18,3.21,3815800.0],["2022-10-10",3.19,3.21,3.05,3.08,4317200.0],["2022-10-11",3.07,3.23,2.96,3.16,3529800.0],["2022-10-12",3.14,3.22,3.0,3.02,3831600.0],["2022-10-13",2.96,3.12,2.91,3.12,3659200.0],["2022-10-14",3.12,3.21,3.03,3.06,3394100.0],["2022-10-17",3.11,3.32,3.07,3.27,4174600.0],["2022-10-18",3.34,3.38,3.27,3.35,3113100.0],["2022-10-19",3.36,3.39,3.12,3.18,5321800.0],["2022-10-20",3.21,3.33,3.17,3.21,2621100.0],["2022-10-21",3.25,3.33,3.17,3.33,4051400.0],["2022-10-24",3.32,3.32,3.2,3.24,2902300.0],["2022-10-25",3.26,3.42,3.24,3.37,3016100.0],["2022-10-26",3.37,3.58,3.34,3.4,4818600.0],["2022-10-27",3.44,3.47,3.34,3.35,3108500.0],["2022-10-28",3.38,3.51,3.31,3.49,4089800.0],["2022-10-31",3.42,3.47,3.34,3.38,4647900.0],["2022-11-01",3.44,3.54,3.4,3.47,3074200.0],["2022-11-02",3.48,3.6,3.38,3.39,5322100.0],["2022-11-03",3.36,3.52,3.34,3.44,2978800.0],["2022-11-04",3.54,3.6,3.43,3.53,6686800.0],["2022-11-07",3.57,3.74,3.51,3.63,4129400.0],["2022-11-08",3.71,3.9,3.66,3.81,4522000.0],["2022-11-09",3.82,4.04,3.81,3.86,7212500.0],["2022-11-10",4.02,4.28,3.95,4.25,8252500.0],["2022-11-11",4.27,4.5,4.2,4.38,6554200.0],["2022-11-14",4.32,4.49,4.12,4.26,6128800.0],["2022-11-15",4.41,4.51,4.31,4.39,4616300.0],["2022-11-16",4.35,4.5,4.05,4.15,5116300.0],["2022-11-17",4.1,4.23,4.04,4.22,3240100.0],["2022-11-18",4.3,4.31,4.16,4.2,2539600.0],["2022-11-21",4.18,4.33,4.17,4.3,2434500.0],["2022-11-22",4.38,4.43,4.22,4.43,4165300.0],["2022-11-23",4.39,4.5,4.38,4.43,3437800.0],["2022-11-25",4.41,4.55,4.34,4.51,1795400.0],["2022-11-28",4.45,4.55,4.39,4.41,3325600.0],["2022-11-29",4.43,4.55,4.42,4.43,3004200.0],["2022-11-30",4.46,4.7,4.4,4.68,5572400.0],["2022-12-01",4.66,4.72,4.53,4.66,3830900.0],["2022-12-02",4.6,4.84,4.54,4.82,4113800.0],["2022-12-05",4.81,4.81,4.57,4.61,3850300.0],["2022-12-06",4.62,4.64,4.52,4.57,3202000.0],["2022-12-07",4.53,4.71,4.49,4.7,3190900.0],["2022-12-08",4.7,4.84,4.65,4.82,2955100.0],["2022-12-09",4.8,4.87,4.66,4.67,4453200.0],["2022-12-12",4.64,4.87,4.51,4.84,6014400.0],["2022-12-13",4.9,4.93,4.67,4.89,5557300.0],["2022-12-14",4.87,5.05,4.8,4.95,4854000.0],["2022-12-15",4.91,4.95,4.74,4.78,4572200.0],["2022-12-16",4.7,5.31,4.66,5.11,18253700.0],["2022-12-19",5.11,5.12,4.83,4.9,6654700.0],["2022-12-20",4.92,5.18,4.85,5.11,4369700.0],["2022-12-21",5.14,5.31,5.05,5.2,4094300.0],["2022-12-22",5.14,5.29,5.03,5.28,5126600.0],["2022-12-23",5.3,5.31,5.06,5.09,5520900.0],["2022-12-27",5.09,5.21,5.05,5.11,2974500.0],["2022-12-28",5.11,5.23,5.04,5.07,4510500.0],["2022-12-29",5.1,5.47,5.09,5.37,5229300.0],["2022-12-30",5.31,5.39,5.13,5.27,5705700.0],["2023-01-03",5.31,5.36,5.17,5.21,2731800.0],["2023-01-04",5.23,5.37,5.17,5.2,3101200.0],["2023-01-05",5.15,5.22,4.93,4.94,4820400.0],["2023-01-06",4.98,5.05,4.77,4.96,3133900.0],["2023-01-09",4.97,5.01,4.74,4.77,5566500.0],["2023-01-10",4.77,5.04,4.7,4.79,4658700.0],["2023-01-11",4.77,4.89,4.7,4.85,3756600.0],["2023-01-12",4.85,5.03,4.81,4.98,4332200.0],["2023-01-13",4.93,5.03,4.71,4.83,4051200.0],["2023-01-17",4.83,4.84,4.55,4.57,2927300.0],["2023-01-18",4.58,4.67,4.53,4.56,2861400.0],["2023-01-19",4.58,4.59,4.5,4.52,2602600.0],["2023-01-20",4.6,4.78,4.54,4.75,3122600.0],["2023-01-23",4.78,4.88,4.64,4.86,3856100.0],["2023-01-24",4.83,5.22,4.77,5.19,4524300.0],["2023-01-25",5.13,5.32,5.09,5.3,2156900.0],["2023-01-26",5.33,5.36,5.21,5.31,2645600.0],["2023-01-27",5.26,5.35,5.17,5.23,1877300.0],["2023-01-30",5.19,5.29,5.09,5.15,1877800.0],["2023-01-31",5.19,5.51,5.19,5.47,5174600.0],["2023-02-01",5.45,5.51,5.18,5.27,3618500.0],["2023-02-02",5.29,5.34,5.09,5.29,2863900.0],["2023-02-03",5.2,5.33,5.15,5.18,2370000.0],["2023-02-06",5.13,5.29,5.11,5.16,1828700.0],["2023-02-07",5.18,5.28,5.1,5.25,2139000.0],["2023-02-08",5.23,5.26,5.1,5.1,1820200.0],["2023-02-09",5.18,5.24,5.11,5.12,1572700.0],["2023-02-10",5.11,5.23,5.02,5.16,2836300.0],["2023-02-13",5.19,5.39,5.12,5.3,1794600.0],["2023-02-14",5.28,5.5,5.24,5.42,2303700.0],["2023-02-15",5.38,5.41,5.29,5.36,1689400.0],["2023-02-16",5.29,5.46,5.27,5.37,1935300.0],["2023-02-17",5.32,5.66,5.32,5.63,3109000.0],["2023-02-21",5.57,5.57,5.24,5.27,4152100.0],["2023-02-22",5.1,5.29,5.09,5.19,3510400.0],["2023-02-23",5.22,5.25,5.08,5.22,2658500.0],["2023-02-24",5.2,5.65,5.18,5.41,4491400.0],["2023-02-27",5.55,5.73,5.36,5.38,4588900.0],["2023-02-28",5.38,5.51,5.27,5.28,3472700.0],["2023-03-01",5.29,5.31,4.77,4.83,6347400.0],["2023-03-02",4.8,4.9,4.7,4.81,4069100.0],["2023-03-03",4.81,4.98,4.61,4.87,3090200.0],["2023-03-06",4.97,4.97,4.76,4.8,2355700.0],["2023-03-07",4.78,4.83,4.71,4.75,1959200.0],["2023-03-08",4.78,4.87,4.73,4.78,1684600.0],["2023-03-09",4.81,4.81,4.58,4.62,5744200.0],["2023-03-10",4.6,4.65,4.38,4.47,3767700.0],["2023-03-13",4.42,4.6,4.37,4.43,3687100.0],["2023-03-14",4.56,4.56,4.19,4.23,5014200.0],["2023-03-15",4.11,4.18,4.03,4.09,4034700.0],["2023-03-16",4.07,4.23,3.99,4.16,2885600.0],["2023-03-17",4.11,4.14,3.99,4.07,6808900.0],["2023-03-20",4.06,4.1,3.95,4.07,2364700.0],["2023-03-21",4.11,4.25,4.1,4.11,1760400.0],["2023-03-22",4.1,4.1,3.94,3.95,2560500.0],["2023-03-23",4.02,4.09,3.94,4.04,2425000.0],["2023-03-24",3.98,4.04,3.93,3.99,2841900.0],["2023-03-27",4.04,4.1,3.99,4.03,1924400.0],["2023-03-28",4.03,4.08,3.98,4.01,1549400.0],["2023-03-29",4.06,4.11,4.01,4.09,1926900.0],["2023-03-30",4.12,4.12,3.93,3.99,2290600.0],["2023-03-31",4.03,4.12,4.0,4.1,3573700.0],["2023-04-03",4.1,4.16,4.09,4.13,2001400.0],["2023-04-04",4.13,4.14,4.0,4.04,2573000.0],["2023-04-05",4.04,4.14,4.02,4.05,1720400.0],["2023-04-06",4.06,4.24,4.03,4.15,9116200.0],["2023-04-10",4.14,4.14,3.95,3.95,2960100.0],["2023-04-11",3.93,3.99,3.85,3.97,2876800.0],["2023-04-12",4.0,4.05,3.88,3.9,1822900.0],["2023-04-13",3.95,4.21,3.92,4.17,3854200.0],["2023-04-14",4.17,4.17,3.95,4.03,2351200.0],["2023-04-17",4.05,4.27,4.03,4.26,3024900.0],["2023-04-18",4.29,4.31,4.18,4.26,2209000.0],["2023-04-19",4.24,4.41,4.21,4.4,2189900.0],["2023-04-20",4.35,4.35,3.94,4.03,4631300.0],["2023-04-21",4.05,4.09,3.97,4.07,3553200.0],["2023-04-24",4.04,4.09,3.92,3.96,2809900.0],["2023-04-25",3.93,3.98,3.86,3.89,1985600.0],["2023-04-26",3.9,3.94,3.8,3.83,2011900.0],["2023-04-27",3.83,3.88,3.78,3.81,2654700.0],["2023-04-28",3.79,3.89,3.78,3.85,2419300.0],["2023-05-01",3.85,3.99,3.84,3.96,2611100.0],["2023-05-02",3.93,3.96,3.7,3.72,3571600.0],["2023-05-03",3.74,3.98,3.71,3.93,5208600.0],["2023-05-04",3.93,3.93,3.72,3.89,3613100.0],["2023-05-05",3.95,4.02,3.9,3.96,3014500.0],["2023-05-08",3.98,4.01,3.85,3.88,2561900.0],["2023-05-09",3.85,3.9,3.74,3.8,2560800.0],["2023-05-10",4.02,4.59,4.0,4.4,6366900.0],["2023-05-11",4.42,4.53,4.18,4.24,3675400.0],["2023-05-12",4.29,4.31,4.18,4.23,3962500.0],["2023-05-15",4.24,4.56,4.24,4.53,6211900.0],["2023-05-16",4.48,4.51,4.32,4.39,4463600.0],["2023-05-17",4.44,4.56,4.38,4.55,3540300.0],["2023-05-18",4.55,4.63,4.49,4.56,3398100.0],["2023-05-19",4.64,4.65,4.56,4.62,2833600.0],["2023-05-22",4.65,4.84,4.64,4.79,2576100.0],["2023-05-23",4.78,4.82,4.58,4.66,2251800.0],["2023-05-24",4.63,4.76,4.54,4.71,3601600.0],["2023-05-25",4.7,4.71,4.53,4.55,2950100.0],["2023-05-26",4.54,4.59,4.42,4.54,2484000.0],["2023-05-30",4.51,4.63,4.39,4.43,2681400.0],["2023-05-31",4.39,4.66,4.39,4.64,4949900.0],["2023-06-01",4.64,4.64,4.47,4.48,1944600.0],["2023-06-02",4.54,4.57,4.35,4.46,2824000.0],["2023-06-05",4.42,4.42,4.25,4.32,2275300.0],["2023-06-06",4.32,4.44,4.26,4.32,2272500.0],["2023-06-07",4.36,4.44,4.11,4.21,3101700.0],["2023-06-08",4.17,4.21,4.09,4.12,2850700.0],["2023-06-09",4.1,4.11,3.96,4.03,2627900.0],["2023-06-12",4.1,4.2,4.04,4.14,2362200.0],["2023-06-13",4.16,4.26,4.14,4.24,2613300.0],["2023-06-14",4.24,4.27,4.09,4.13,2066000.0],["2023-06-15",4.15,4.19,4.09,4.19,1993400.0],["2023-06-16",4.22,4.27,4.07,4.09,7062400.0],["2023-06-20",4.08,4.08,3.99,4.02,1811600.0],["2023-06-21",4.01,4.2,4.01,4.15,2429600.0],["2023-06-22",4.15,4.19,4.05,4.06,1485800.0],["2023-06-23",4.02,4.04,3.9,3.93,11288700.0],["2023-06-26",3.94,4.03,3.93,3.96,2797100.0],["2023-06-27",3.98,4.02,3.92,3.97,1717200.0],["2023-06-28",3.98,3.99,3.9,3.96,1906800.0],["2023-06-29",3.96,3.99,3.92,3.96,1824600.0],["2023-06-30",3.99,4.14,3.96,4.07,2621600.0],["2023-07-03",3.95,4.14,3.95,3.98,1390900.0],["2023-07-05",3.98,4.04,3.95,4.0,1455900.0],["2023-07-06",3.98,3.98,3.9,3.92,2024900.0],["2023-07-07",3.9,4.07,3.89,3.91,1974300.0],["2023-07-10",3.89,4.13,3.89,4.12,2836700.0],["2023-07-11",4.1,4.19,4.04,4.09,1931000.0],["2023-07-12",4.13,4.21,4.12,4.15,1746500.0],["2023-07-13",4.18,4.28,4.15,4.22,1634700.0],["2023-07-14",4.23,4.29,4.18,4.22,1022600.0],["2023-07-17",4.25,4.37,4.24,4.35,1602600.0],["2023-07-18",4.35,4.43,4.31,4.37,1296700.0],["2023-07-19",4.37,4.47,4.37,4.42,1068700.0],["2023-07-20",4.41,4.49,4.38,4.39,1235700.0],["2023-07-21",4.43,4.48,4.4,4.43,1595000.0],["2023-07-24",4.44,4.45,4.29,4.43,1762300.0],["2023-07-25",4.4,4.57,4.4,4.46,1357400.0],["2023-07-26",4.46,4.52,4.38,4.41,1450600.0],["2023-07-27",4.45,4.53,4.4,4.42,1484500.0],["2023-07-28",4.45,4.71,4.45,4.63,2550700.0],["2023-07-31",4.64,4.71,4.52,4.57,2068600.0],["2023-08-01",4.53,4.63,4.45,4.49,2077800.0],["2023-08-02",4.64,4.66,4.39,4.59,2827200.0],["2023-08-03",4.61,4.85,4.51,4.7,2551800.0],["2023-08-04",4.72,4.76,4.59,4.72,2253700.0],["2023-08-07",4.74,4.77,4.57,4.6,3045900.0],["2023-08-08",5.0,5.63,4.81,5.45,16221600.0],["2023-08-09",5.49,5.75,5.31,5.34,8418700.0],["2023-08-10",5.4,5.41,5.19,5.29,3788900.0],["2023-08-11",5.26,5.32,5.15,5.25,4109400.0],["2023-08-14",5.29,5.33,5.19,5.27,5308500.0],["2023-08-15",5.29,5.29,5.16,5.24,3035900.0],["2023-08-16",5.2,5.26,5.04,5.05,3490700.0],["2023-08-17",5.05,5.13,4.94,4.95,3011800.0],["2023-08-18",4.92,5.0,4.87,4.98,3444300.0],["2023-08-21",4.97,5.03,4.71,4.76,3504800.0],["2023-08-22",4.76,4.78,4.5,4.54,4031000.0],["2023-08-23",4.55,4.66,4.54,4.63,2925000.0],["2023-08-24",4.61,4.81,4.56,4.78,2840900.0],["2023-08-25",4.82,4.82,4.57,4.72,2151100.0],["2023-08-28",4.72,4.94,4.72,4.77,2283800.0],["2023-08-29",4.76,4.77,4.64,4.67,1258000.0],["2023-08-30",4.68,4.82,4.68,4.74,2346500.0],["2023-08-31",4.72,4.75,4.6,4.61,1813500.0],["2023-09-01",4.61,4.69,4.59,4.63,1942500.0],["2023-09-05",4.61,4.64,4.54,4.58,2447400.0],["2023-09-06",4.58,4.59,4.51,4.54,1536400.0],["2023-09-07",4.53,4.53,4.37,4.39,2259100.0],["2023-09-08",4.4,4.4,4.24,4.29,2191800.0],["2023-09-11",4.23,4.38,4.23,4.35,2480100.0],["2023-09-12",4.34,4.38,4.28,4.36,1731000.0],["2023-09-13",4.35,4.41,4.28,4.3,3184700.0],["2023-09-14",4.31,4.45,4.31,4.39,1799300.0],["2023-09-15",4.39,4.39,4.26,4.35,7534400.0],["2023-09-18",4.45,4.64,4.28,4.34,3359400.0],["2023-09-19",4.32,4.34,4.22,4.24,1802600.0],["2023-09-20",4.24,4.26,4.14,4.15,1658300.0],["2023-09-21",4.12,4.19,4.09,4.11,2882400.0],["2023-09-22",4.14,4.14,4.0,4.06,2352200.0],["2023-09-25",4.08,4.08,3.99,4.01,1624500.0],["2023-09-26",4.03,4.15,4.01,4.03,2740600.0],["2023-09-27",4.04,4.11,4.0,4.1,1257600.0],["2023-09-28",4.07,4.14,4.01,4.11,1593700.0],["2023-09-29",4.15,4.2,4.1,4.13,1669100.0],["2023-10-02",4.08,4.13,3.99,4.03,2451300.0],["2023-10-03",4.03,4.13,3.86,3.87,2793400.0],["2023-10-04",3.92,3.92,3.81,3.9,1650300.0],["2023-10-05",3.9,4.09,3.9,4.07,2529300.0],["2023-10-06",4.04,4.1,4.0,4.01,1894700.0],["2023-10-09",3.98,3.98,3.86,3.94,1096800.0],["2023-10-10",4.07,4.42,4.07,4.24,3845400.0],["2023-10-11",4.24,4.3,4.15,4.18,1130500.0],["2023-10-12",4.16,4.19,3.96,3.99,2079100.0],["2023-10-13",4.02,4.03,3.96,3.99,2074100.0],["2023-10-16",4.0,4.12,3.91,4.1,1366400.0],["2023-10-17",4.08,4.32,4.08,4.23,2315700.0],["2023-10-18",4.21,4.26,4.17,4.2,1753400.0],["2023-10-19",4.16,4.23,4.1,4.11,1251600.0],["2023-10-20",4.13,4.27,4.08,4.21,1580700.0],["2023-10-23",4.2,4.25,4.08,4.09,1807500.0],["2023-10-24",4.15,4.23,4.11,4.15,1642600.0],["2023-10-25",4.1,4.14,4.01,4.05,1957300.0],["2023-10-26",4.09,4.12,4.0,4.04,1755400.0],["2023-10-27",4.03,4.09,3.89,3.91,2578200.0],["2023-10-30",3.92,4.17,3.9,4.16,1453500.0],["2023-10-31",4.13,4.3,4.11,4.29,2354000.0],["2023-11-01",4.25,4.38,3.98,4.03,3116600.0],["2023-11-02",4.05,4.07,3.82,3.98,3423300.0],["2023-11-03",4.04,4.09,3.95,3.96,2587100.0],["2023-11-06",3.95,3.95,3.65,3.68,3936000.0],["2023-11-07",3.82,3.87,3.69,3.8,2735100.0],["2023-11-08",4.02,4.05,3.62,3.65,4058600.0],["2023-11-09",3.63,3.66,3.38,3.47,4142400.0],["2023-11-10",3.53,3.54,3.41,3.43,2288000.0],["2023-11-13",3.48,3.55,3.38,3.54,5467200.0],["2023-11-14",3.61,3.76,3.59,3.72,4930800.0],["2023-11-15",3.76,3.9,3.7,3.75,2712800.0],["2023-11-16",3.75,3.79,3.57,3.6,2534600.0],["2023-11-17",3.63,3.85,3.63,3.8,2984000.0],["2023-11-20",3.83,3.86,3.72,3.76,1717400.0],["2023-11-21",3.77,3.89,3.7,3.71,3878300.0],["2023-11-22",3.71,3.77,3.64,3.65,1631300.0],["2023-11-24",3.65,3.68,3.59,3.62,714500.0],["2023-11-27",3.58,3.6,3.49,3.52,2124400.0],["2023-11-28",3.52,3.58,3.46,3.5,1919400.0],["2023-11-29",3.52,3.58,3.49,3.54,1591000.0],["2023-11-30",3.54,3.7,3.54,3.62,1669600.0],["2023-12-01",3.62,3.78,3.59,3.77,3319300.0],["2023-12-04",3.78,3.83,3.61,3.75,2630200.0],["2023-12-05",3.72,3.79,3.64,3.71,2574500.0],["2023-12-06",3.71,3.76,3.57,3.59,3709600.0],["2023-12-07",3.61,3.68,3.59,3.67,2255800.0],["2023-12-08",3.66,3.7,3.57,3.58,2215200.0],["2023-12-11",3.58,3.61,3.51,3.54,2149500.0],["2023-12-12",3.55,3.55,3.43,3.51,2311200.0],["2023-12-13",3.5,3.88,3.5,3.88,3436100.0],["2023-12-14",3.93,4.05,3.88,3.98,3479300.0],["2023-12-15",3.98,4.04,3.9,3.94,3296000.0],["2023-12-18",3.92,3.92,3.71,3.73,2393000.0],["2023-12-19",3.8,3.92,3.77,3.91,2070400.0],["2023-12-20",3.9,4.0,3.3,3.34,9236300.0],["2023-12-21",3.4,3.53,3.37,3.42,3408200.0],["2023-12-22",3.49,3.62,3.44,3.6,3044100.0],["2023-12-26",3.62,3.7,3.58,3.63,1983800.0],["2023-12-27",3.64,3.67,3.6,3.66,1722300.0],["2023-12-28",3.65,3.75,3.65,3.7,1932300.0],["2023-12-29",3.72,3.72,3.63,3.64,1697100.0],["2024-01-02",3.71,4.14,3.69,3.92,7778500.0],["2024-01-03",4.0,4.0,3.63,3.7,3811500.0],["2024-01-04",3.74,3.88,3.7,3.82,2663300.0],["2024-01-05",3.76,3.77,3.62,3.64,5315100.0],["2024-01-08",3.61,3.71,3.41,3.71,3305600.0],["2024-01-09",3.64,3.65,3.56,3.57,2169200.0],["2024-01-10",3.56,3.6,3.49,3.59,1675200.0],["2024-01-11",3.52,3.61,3.46,3.47,2911800.0],["2024-01-12",3.49,3.52,3.31,3.42,3050000.0],["2024-01-16",3.37,3.38,3.29,3.33,2058500.0],["2024-01-17",3.31,3.32,3.21,3.28,3628000.0],["2024-01-18",3.32,3.36,3.25,3.35,3062200.0],["2024-01-19",3.38,3.4,3.3,3.36,3263500.0],["2024-01-22",3.39,3.49,3.33,3.45,5800700.0],["2024-01-23",3.5,3.57,3.37,3.45,1470600.0],["2024-01-24",3.47,3.52,3.41,3.43,2176700.0],["2024-01-25",3.48,3.55,3.42,3.44,1527200.0],["2024-01-26",3.47,3.5,3.33,3.35,1338700.0],["2024-01-29",3.35,3.53,3.32,3.52,1956200.0],["2024-01-30",3.5,3.5,3.39,3.41,1380000.0],["2024-01-31",3.39,3.49,3.34,3.34,1955700.0],["2024-02-01",3.38,3.43,3.32,3.41,1826500.0],["2024-02-02",3.38,3.38,3.22,3.28,1897500.0],["2024-02-05",3.28,3.29,3.17,3.25,1950300.0],["2024-02-06",3.24,3.47,3.22,3.46,1773300.0],["2024-02-07",3.47,3.48,3.37,3.43,1412400.0],["2024-02-08",3.41,3.46,3.37,3.43,939400.0],["2024-02-09",3.48,3.51,3.43,3.51,1694000.0],["2024-02-12",3.51,3.68,3.43,3.67,2793100.0],["2024-02-13",3.6,3.6,3.38,3.4,3025300.0],["2024-02-14",3.45,3.61,3.41,3.6,2371100.0],["2024-02-15",3.62,3.74,3.6,3.71,2864600.0],["2024-02-16",3.71,3.72,3.62,3.65,1497300.0],["2024-02-20",3.59,3.66,3.56,3.6,1511500.0],["2024-02-21",3.61,3.64,3.53,3.6,1204900.0],["2024-02-22",3.6,3.64,3.53,3.59,1176100.0],["2024-02-23",3.58,3.6,3.53,3.55,1449400.0],["2024-02-26",3.57,3.58,3.47,3.58,1731300.0],["2024-02-27",3.6,3.83,3.57,3.78,3338200.0],["2024-02-28",3.9,4.28,3.86,3.92,6239300.0],["2024-02-29",4.03,4.32,3.98,4.11,6370700.0],["2024-03-01",4.15,4.7,4.15,4.5,7006200.0],["2024-03-04",4.6,4.67,4.46,4.65,6869800.0],["2024-03-05",4.65,4.86,4.61,4.75,6434300.0],["2024-03-06",4.85,4.86,4.71,4.8,4732900.0],["2024-03-07",4.85,5.21,4.8,5.15,8675300.0],["2024-03-08",5.2,5.4,5.19,5.27,5134200.0],["2024-03-11",5.25,5.26,4.55,4.61,6829700.0],["2024-03-12",4.58,4.64,4.4,4.45,3356600.0],["2024-03-13",4.44,4.61,4.44,4.59,3143700.0],["2024-03-14",4.54,4.64,4.43,4.5,2433300.0],["2024-03-15",4.46,4.57,4.4,4.47,5811300.0],["2024-03-18",4.46,4.74,4.41,4.62,3996600.0],["2024-03-19",4.61,4.7,4.54,4.67,1824100.0],["2024-03-20",4.69,4.83,4.6,4.82,2200900.0],["2024-03-21",4.87,4.96,4.7,4.76,2511900.0],["2024-03-22",4.79,4.94,4.74,4.92,2245700.0],["2024-03-25",4.92,5.11,4.89,4.9,1911500.0],["2024-03-26",4.95,5.06,4.86,4.91,2590200.0],["2024-03-27",4.9,4.93,4.52,4.63,5866700.0],["2024-03-28",4.63,4.74,4.49,4.53,2578100.0],["2024-04-01",4.52,4.52,4.3,4.34,2720600.0],["2024-04-02",4.3,4.34,4.23,4.31,4039400.0],["2024-04-03",4.3,4.49,4.22,4.43,2812500.0],["2024-04-04",4.47,4.52,4.3,4.31,2705500.0],["2024-04-05",4.3,4.54,4.21,4.44,2573100.0],["2024-04-08",4.47,4.62,4.42,4.55,1958600.0],["2024-04-09",4.47,4.6,4.39,4.44,2064100.0],["2024-04-10",4.34,4.35,4.15,4.24,3036100.0],["2024-04-11",4.29,4.38,4.2,4.3,1493600.0],["2024-04-12",4.3,4.33,4.1,4.15,2108400.0],["2024-04-15",4.16,4.21,4.1,4.12,1600900.0],["2024-04-16",4.1,4.13,4.04,4.05,1324700.0],["2024-04-17",4.09,4.14,3.97,4.1,2453500.0],["2024-04-18",4.11,4.22,4.05,4.08,1292600.0],["2024-04-19",4.06,4.2,4.02,4.18,1798300.0],["2024-04-22",4.23,4.26,4.11,4.11,1754700.0],["2024-04-23",4.11,4.25,4.06,4.16,1020700.0],["2024-04-24",4.15,4.29,4.15,4.19,2219000.0],["2024-04-25",4.17,4.24,4.12,4.18,1775500.0],["2024-04-26",4.2,4.37,4.15,4.23,2165300.0],["2024-04-29",4.28,4.4,4.22,4.26,1813800.0],["2024-04-30",4.24,4.31,4.11,4.11,2259800.0],["2024-05-01",4.19,4.39,4.15,4.34,2507000.0],["2024-05-02",4.44,4.44,4.29,4.38,1710800.0],["2024-05-03",4.45,4.49,4.34,4.39,1836300.0],["2024-05-06",4.52,4.52,4.38,4.4,1522700.0],["2024-05-07",4.45,4.53,4.38,4.47,2188700.0],["2024-05-08",4.47,4.48,4.34,4.4,1970800.0],["2024-05-09",4.55,4.55,4.17,4.31,2359400.0],["2024-05-10",4.35,4.45,4.22,4.32,1897700.0],["2024-05-13",4.35,4.43,4.28,4.41,1806000.0],["2024-05-14",4.45,4.52,4.4,4.5,2009500.0],["2024-05-15",4.59,4.62,4.43,4.45,2000400.0],["2024-05-16",4.45,4.65,4.4,4.59,2453200.0],["2024-05-17",4.6,4.62,4.51,4.59,2119500.0],["2024-05-20",4.6,4.75,4.55,4.7,2845700.0],["2024-05-21",4.72,4.77,4.63,4.74,1499400.0],["2024-05-22",4.68,4.83,4.64,4.82,1933200.0],["2024-05-23",4.83,4.89,4.76,4.82,2142100.0],["2024-05-24",4.82,4.85,4.75,4.78,1262400.0],["2024-05-28",4.79,4.85,4.61,4.63,1966300.0],["2024-05-29",4.6,4.7,4.44,4.53,2276800.0],["2024-05-30",4.54,4.54,4.41,4.5,1983900.0],["2024-05-31",4.53,4.68,4.5,4.67,2484500.0],["2024-06-03",4.71,4.73,4.61,4.69,2368000.0],["2024-06-04",4.65,4.67,4.47,4.55,3416500.0],["2024-06-05",4.59,4.75,4.52,4.73,2103200.0],["2024-06-06",4.69,4.75,4.64,4.64,1122000.0],["2024-06-07",4.62,4.78,4.57,4.67,1722000.0],["2024-06-10",4.58,4.6,4.36,4.49,3201800.0],["2024-06-11",4.43,4.66,4.42,4.65,1583700.0],["2024-06-12",4.7,4.8,4.69,4.73,2308100.0],["2024-06-13",4.73,5.13,4.71,5.04,3467900.0],["2024-06-14",5.0,5.01,4.74,4.8,2691000.0],["2024-06-17",4.75,4.79,4.62,4.75,2433000.0],["2024-06-18",4.76,4.82,4.72,4.78,1922500.0],["2024-06-20",4.8,4.97,4.75,4.86,2188400.0],["2024-06-21",4.9,5.14,4.87,5.11,7071200.0],["2024-06-24",5.15,5.55,5.09,5.43,5539300.0],["2024-06-25",5.37,5.51,5.23,5.24,2778200.0],["2024-06-26",5.24,5.27,5.15,5.19,2095400.0],["2024-06-27",5.22,5.3,5.18,5.29,1490500.0],["2024-06-28",5.38,5.39,5.12,5.22,5349600.0],["2024-07-01",5.2,5.27,5.01,5.09,3040200.0],["2024-07-02",5.06,5.08,4.95,5.03,1839400.0],["2024-07-03",5.05,5.24,4.99,5.03,876600.0],["2024-07-05",5.02,5.14,4.92,5.13,1630300.0],["2024-07-08",5.2,5.49,5.15,5.39,3744600.0],["2024-07-09",5.38,5.4,5.28,5.35,1311000.0],["2024-07-10",5.41,5.55,5.35,5.53,1775400.0],["2024-07-11",5.6,5.68,5.51,5.61,2840500.0],["2024-07-12",5.68,5.77,5.6,5.7,2125500.0],["2024-07-15",5.73,5.93,5.65,5.83,2801200.0],["2024-07-16",5.9,6.02,5.89,6.0,3654600.0],["2024-07-17",5.86,6.04,5.78,5.8,3227200.0],["2024-07-18",5.82,5.87,5.59,5.72,2860100.0],["2024-07-19",5.72,5.77,5.64,5.71,1685500.0],["2024-07-22",5.76,5.84,5.72,5.74,2245100.0],["2024-07-23",5.74,6.01,5.63,5.89,2738300.0],["2024-07-24",5.81,5.92,5.79,5.82,2248300.0],["2024-07-25",5.8,5.89,5.66,5.8,2473700.0],["2024-07-26",5.89,5.9,5.69,5.85,1961500.0],["2024-07-29",5.85,5.93,5.7,5.82,1864500.0],["2024-07-30",5.84,5.87,5.7,5.76,1537900.0],["2024-07-31",5.77,5.91,5.72,5.76,1824100.0],["2024-08-01",5.76,5.85,5.54,5.55,3243900.0],["2024-08-02",5.33,5.39,5.19,5.34,3382400.0],["2024-08-05",5.0,5.37,4.95,5.23,4767400.0],["2024-08-06",5.26,5.43,5.16,5.27,3318100.0],["2024-08-07",5.55,5.65,4.97,5.01,3542500.0],["2024-08-08",5.11,5.2,5.05,5.19,1721700.0],["2024-08-09",5.17,5.2,5.05,5.05,1435700.0],["2024-08-12",5.05,5.25,5.0,5.19,1934500.0],["2024-08-13",5.21,5.25,5.03,5.07,2349200.0],["2024-08-14",4.99,5.22,4.96,5.19,2021500.0],["2024-08-15",5.25,5.3,5.14,5.19,2123000.0],["2024-08-16",5.19,5.21,5.1,5.14,1103700.0],["2024-08-19",5.18,5.56,5.16,5.35,2978600.0],["2024-08-20",5.31,5.36,5.13,5.25,1984400.0],["2024-08-21",5.3,5.4,5.25,5.39,1604900.0],["2024-08-22",5.42,5.42,5.28,5.33,1373800.0],["2024-08-23",5.39,5.42,5.31,5.37,1211000.0],["2024-08-26",5.42,5.44,5.34,5.38,1386100.0],["2024-08-27",5.38,5.41,5.28,5.38,861600.0],["2024-08-28",5.46,6.25,5.38,5.9,11050400.0],["2024-08-29",5.89,6.44,5.8,6.33,6867000.0],["2024-08-30",6.33,6.44,6.25,6.26,4507300.0],["2024-09-03",6.22,6.35,5.95,6.08,4521400.0],["2024-09-04",6.12,6.19,5.97,6.09,2569300.0],["2024-09-05",6.15,6.26,6.0,6.03,1944400.0],["2024-09-06",6.05,6.09,5.81,5.93,2217100.0],["2024-09-09",6.0,6.29,5.98,6.1,2784000.0],["2024-09-10",6.17,6.17,5.94,6.02,2285300.0],["2024-09-11",6.0,6.24,5.9,6.13,2393900.0],["2024-09-12",6.12,6.29,6.07,6.2,1724400.0],["2024-09-13",6.26,6.4,6.23,6.27,2272700.0],["2024-09-16",6.31,6.67,6.31,6.55,3723100.0],["2024-09-17",6.63,6.68,6.53,6.56,2073100.0],["2024-09-18",6.61,6.81,6.56,6.66,1852100.0],["2024-09-19",6.79,6.92,6.67,6.7,2795300.0],["2024-09-20",6.7,6.74,6.5,6.6,3597900.0],["2024-09-23",6.62,6.62,6.46,6.52,1712100.0],["2024-09-24",6.53,6.6,6.42,6.49,1877900.0],["2024-09-25",6.49,6.53,6.36,6.39,1537200.0],["2024-09-26",6.44,6.44,6.23,6.27,2178100.0],["2024-09-27",6.3,6.32,6.17,6.2,1892000.0],["2024-09-30",6.16,6.36,6.14,6.29,1870300.0],["2024-10-01",6.28,6.29,6.15,6.26,1646500.0],["2024-10-02",6.2,6.3,6.16,6.29,1164700.0],["2024-10-03",6.27,6.7,6.23,6.42,2775600.0],["2024-10-04",6.49,6.57,6.46,6.49,1408000.0],["2024-10-07",6.47,6.5,6.29,6.34,2235900.0],["2024-10-08",6.34,6.56,6.31,6.46,1414900.0],["2024-10-09",6.46,6.49,6.36,6.43,1034700.0],["2024-10-10",6.36,6.4,6.25,6.32,1320000.0],["2024-10-11",6.35,6.49,6.32,6.48,1281600.0],["2024-10-14",6.48,6.61,6.4,6.54,1607200.0],["2024-10-15",6.54,6.68,6.5,6.61,1494500.0],["2024-10-16",6.62,6.8,6.62,6.73,1789700.0],["2024-10-17",6.77,6.8,6.54,6.6,1332600.0],["2024-10-18",6.63,6.67,6.57,6.6,910800.0],["2024-10-21",6.57,6.67,6.55,6.62,1658700.0],["2024-10-22",6.56,6.72,6.56,6.64,935200.0],["2024-10-23",6.63,6.67,6.49,6.49,1010600.0],["2024-10-24",6.47,6.51,6.31,6.44,1585000.0],["2024-10-25",6.5,6.64,6.41,6.54,1322300.0],["2024-10-28",6.58,6.9,6.57,6.82,2440300.0],["2024-10-29",6.82,7.09,6.8,6.87,5558300.0],["2024-10-30",6.91,7.14,6.83,7.02,3163000.0],["2024-10-31",7.05,7.15,6.77,7.07,3693600.0],["2024-11-01",7.16,7.3,7.1,7.17,2469400.0],["2024-11-04",7.18,7.33,7.06,7.09,2278400.0],["2024-11-05",7.02,7.3,7.01,7.26,1768800.0],["2024-11-06",7.34,7.63,7.26,7.44,3680100.0],["2024-11-07",7.5,7.62,7.39,7.39,3971700.0],["2024-11-08",6.99,7.35,6.61,7.35,4822500.0],["2024-11-11",7.45,7.48,7.15,7.22,3628100.0],["2024-11-12",7.17,7.31,7.04,7.08,2927400.0],["2024-11-13",7.12,7.25,6.94,6.96,2416300.0],["2024-11-14",6.96,7.44,6.92,7.02,3426600.0],["2024-11-15",7.05,7.07,6.62,6.8,5215700.0],["2024-11-18",6.9,6.93,6.68,6.72,2325900.0],["2024-11-19",6.68,6.87,6.67,6.86,1714600.0],["2024-11-20",6.88,7.04,6.8,6.88,1926800.0],["2024-11-21",6.89,6.98,6.74,6.9,3628700.0],["2024-11-22",6.94,7.01,6.82,6.84,3026600.0],["2024-11-25",6.91,6.98,6.72,6.72,2343900.0],["2024-11-26",6.66,6.67,6.26,6.58,5996300.0],["2024-11-27",6.58,6.68,6.4,6.61,3244700.0],["2024-11-29",6.61,6.8,6.58,6.78,1853500.0],["2024-12-02",6.75,6.75,6.53,6.59,3637000.0],["2024-12-03",6.58,6.77,6.56,6.71,2590900.0],["2024-12-04",6.68,6.81,6.59,6.8,2779600.0],["2024-12-05",6.8,6.99,6.73,6.73,2747100.0],["2024-12-06",6.71,6.85,6.69,6.8,1902300.0],["2024-12-09",6.81,6.85,6.59,6.66,1889500.0],["2024-12-10",6.7,6.85,6.64,6.67,1642800.0],["2024-12-11",6.74,6.74,6.58,6.61,1973400.0],["2024-12-12",6.6,6.66,6.48,6.55,1896900.0],["2024-12-13",6.56,6.61,6.46,6.54,1822500.0],["2024-12-16",6.58,6.77,6.21,6.27,5034600.0],["2024-12-17",6.2,6.21,5.81,5.93,5321000.0],["2024-12-18",6.11,6.42,5.86,5.94,4836700.0],["2024-12-19",6.3,6.34,6.01,6.3,3494500.0],["2024-12-20",6.34,7.07,6.3,6.85,7215300.0],["2024-12-23",6.73,7.04,6.73,7.02,3238000.0],["2024-12-24",7.02,7.02,6.72,6.74,1413600.0],["2024-12-26",6.75,6.9,6.59,6.89,2306800.0],["2024-12-27",6.87,6.88,6.67,6.82,2253200.0],["2024-12-30",6.75,6.75,6.47,6.52,5425700.0],["2024-12-31",6.53,6.62,6.42,6.43,1716800.0],["2025-01-02",6.5,6.68,6.5,6.6,3135600.0],["2025-01-03",6.6,6.67,6.48,6.48,1716600.0],["2025-01-06",6.51,6.58,6.38,6.38,1613500.0],["2025-01-07",6.38,6.43,6.21,6.26,1788900.0],["2025-01-08",6.26,6.32,6.15,6.17,1761400.0],["2025-01-10",6.12,6.15,5.98,6.09,2021900.0],["2025-01-13",6.08,6.19,5.99,6.13,1984200.0],["2025-01-14",6.24,6.32,6.0,6.03,1806900.0],["2025-01-15",6.16,6.18,6.01,6.07,1585000.0],["2025-01-16",6.05,6.11,6.0,6.01,1418000.0],["2025-01-17",6.04,6.04,5.79,6.01,3443100.0],["2025-01-21",6.06,6.11,5.96,6.04,2972700.0],["2025-01-22",6.01,6.24,5.99,6.17,2312900.0],["2025-01-23",6.11,6.13,5.92,5.95,2632500.0],["2025-01-24",5.94,6.09,5.91,6.03,1388200.0],["2025-01-27",5.97,6.15,5.96,6.09,1436100.0],["2025-01-28",6.14,6.23,6.05,6.11,1212100.0],["2025-01-29",6.08,6.19,6.01,6.11,966800.0],["2025-01-30",6.13,6.16,5.91,5.97,1693900.0],["2025-01-31",5.97,5.98,5.75,5.79,2887200.0],["2025-02-03",5.61,5.68,5.46,5.57,2661800.0],["2025-02-04",5.56,5.6,5.46,5.59,2355100.0],["2025-02-05",5.61,5.75,5.59,5.64,1561500.0],["2025-02-06",5.63,5.72,5.54,5.65,1235900.0],["2025-02-07",5.65,5.77,5.59,5.63,1227800.0],["2025-02-10",5.79,5.86,5.56,5.59,1840800.0],["2025-02-11",5.56,5.63,5.51,5.58,1121900.0],["2025-02-12",5.54,5.63,5.5,5.6,1799200.0],["2025-02-13",5.64,5.65,5.49,5.55,1445000.0],["2025-02-14",5.57,5.6,5.32,5.42,2271000.0],["2025-02-18",5.36,5.48,5.36,5.42,1546500.0],["2025-02-19",5.45,5.56,5.4,5.51,1876700.0],["2025-02-20",5.5,5.68,5.44,5.66,2067600.0],["2025-02-21",5.74,5.86,5.68,5.76,1927700.0],["2025-02-24",5.8,5.84,5.66,5.7,1391500.0],["2025-02-25",5.69,5.77,5.56,5.65,1523900.0],["2025-02-26",5.61,5.63,5.29,5.47,3203800.0],["2025-02-27",5.47,5.74,5.15,5.23,4126400.0],["2025-02-28",5.24,5.41,5.21,5.34,2988500.0],["2025-03-03",5.35,5.39,5.1,5.13,3276700.0],["2025-03-04",5.01,5.19,5.01,5.15,2823600.0],["2025-03-05",5.14,5.19,5.08,5.15,2193500.0],["2025-03-06",5.1,5.12,4.9,4.92,2564600.0],["2025-03-07",4.92,5.04,4.88,4.98,3064700.0],["2025-03-10",4.91,5.04,4.77,4.99,2816700.0],["2025-03-11",4.98,5.26,4.91,5.25,2386000.0],["2025-03-12",5.24,5.29,5.14,5.21,2171700.0],["2025-03-13",5.19,5.3,5.06,5.15,1529500.0],["2025-03-14",5.2,5.3,5.16,5.2,1622700.0],["2025-03-17",5.18,5.29,5.16,5.24,1897400.0],["2025-03-18",5.22,5.27,5.15,5.21,1378600.0],["2025-03-19",5.19,5.32,5.18,5.32,1424400.0],["2025-03-20",5.3,5.44,5.23,5.26,2076800.0],["2025-03-21",5.23,5.23,5.16,5.22,2505200.0],["2025-03-24",5.23,5.28,5.2,5.23,1324800.0],["2025-03-25",5.22,5.27,5.16,5.22,1582400.0],["2025-03-26",5.21,5.22,5.05,5.06,1317300.0],["2025-03-27",5.05,5.11,5.02,5.1,1321000.0],["2025-03-28",5.09,5.12,5.0,5.03,1299200.0],["2025-03-31",4.96,5.06,4.89,5.03,3383200.0],["2025-04-01",5.03,5.08,4.91,4.95,2880800.0],["2025-04-02",4.9,5.05,4.88,5.02,1727900.0],["2025-04-03",4.92,5.0,4.83,4.88,2135900.0],["2025-04-04",4.77,4.87,4.72,4.74,3023400.0],["2025-04-07",4.56,4.94,4.51,4.69,3815100.0],["2025-04-08",4.58,4.85,4.57,4.62,2325300.0],["2025-04-09",4.56,4.79,4.34,4.69,3852300.0],["2025-04-10",4.71,4.74,4.48,4.64,2194200.0],["2025-04-11",4.63,4.71,4.54,4.66,1939800.0],["2025-04-14",4.66,4.71,4.6,4.63,1959500.0],["2025-04-15",4.61,4.72,4.59,4.64,1317400.0],["2025-04-16",4.63,4.63,4.47,4.53,2319700.0],["2025-04-17",4.51,4.57,4.47,4.54,1442100.0],["2025-04-21",4.5,4.55,4.4,4.44,1226500.0],["2025-04-22",4.49,4.69,4.48,4.58,1729600.0],["2025-04-23",4.66,4.72,4.57,4.61,1491200.0],["2025-04-24",4.61,4.7,4.58,4.67,1117900.0],["2025-04-25",4.7,4.75,4.64,4.74,1032900.0],["2025-04-28",4.74,4.84,4.68,4.73,1334300.0],["2025-04-29",4.72,4.93,4.66,4.91,1890100.0],["2025-04-30",4.91,5.1,4.88,5.04,2008600.0],["2025-05-01",5.03,5.05,4.87,4.95,1481500.0],["2025-05-02",5.0,5.04,4.92,5.0,1639800.0],["2025-05-05",5.0,5.05,4.95,4.96,1035400.0],["2025-05-06",4.96,4.96,4.76,4.78,1247500.0],["2025-05-07",4.78,4.87,4.7,4.85,1861700.0],["2025-05-08",4.61,4.77,4.42,4.63,2375800.0],["2025-05-09",4.64,4.73,4.56,4.56,2011800.0],["2025-05-12",4.52,4.83,4.52,4.81,2569700.0],["2025-05-13",4.81,4.81,4.64,4.72,2465900.0],["2025-05-14",4.75,4.77,4.56,4.57,1277200.0],["2025-05-15",4.56,4.6,4.46,4.56,1347200.0],["2025-05-16",4.53,4.55,4.35,4.37,2917400.0],["2025-05-19",4.37,4.49,4.37,4.47,1524100.0],["2025-05-20",4.45,4.51,4.34,4.36,1724100.0],["2025-05-21",4.31,4.31,4.14,4.17,2357100.0],["2025-05-22",4.13,4.24,4.05,4.22,1735200.0],["2025-05-23",4.15,4.19,4.1,4.12,2032100.0],["2025-05-27",4.14,4.24,4.11,4.21,1810600.0],["2025-05-28",4.23,4.25,4.07,4.07,1890500.0],["2025-05-29",4.13,4.15,4.08,4.12,1274600.0],["2025-05-30",4.12,4.19,4.07,4.15,2473300.0],["2025-06-02",4.13,4.35,4.13,4.29,2005200.0],["2025-06-03",4.29,4.47,4.25,4.42,2568600.0],["2025-06-04",4.43,4.48,4.32,4.35,2241000.0],["2025-06-05",4.35,4.35,4.27,4.3,1126300.0],["2025-06-06",4.3,4.39,4.3,4.38,1567100.0],["2025-06-09",4.44,4.48,4.36,4.37,1598500.0],["2025-06-10",4.12,4.13,3.89,3.92,7418700.0],["2025-06-11",3.97,3.99,3.87,3.88,3608700.0],["2025-06-12",3.86,3.88,3.8,3.83,1862600.0],["2025-06-13",3.8,3.81,3.7,3.71,1780700.0],["2025-06-16",3.78,3.85,3.72,3.81,2708200.0],["2025-06-17",3.79,3.79,3.7,3.75,2484500.0],["2025-06-18",3.72,3.88,3.63,3.81,3421300.0],["2025-06-20",3.84,3.88,3.75,3.77,6161800.0],["2025-06-23",3.72,3.8,3.65,3.8,3152100.0],["2025-06-24",3.83,3.99,3.75,3.99,3552200.0],["2025-06-25",3.96,4.0,3.7,3.85,4250600.0],["2025-06-26",3.85,3.87,3.72,3.77,2295200.0],["2025-06-27",3.78,3.78,3.68,3.76,9455300.0],["2025-06-30",3.76,3.78,3.65,3.74,3315600.0],["2025-07-01",3.74,3.77,3.55,3.58,5307400.0],["2025-07-02",3.59,3.68,3.52,3.62,3250700.0],["2025-07-03",3.69,3.69,3.55,3.6,1744600.0],["2025-07-07",3.57,3.6,3.51,3.54,2370000.0],["2025-07-08",3.56,3.67,3.54,3.62,2539700.0],["2025-07-09",3.65,3.82,3.63,3.82,3522900.0],["2025-07-10",3.8,3.83,3.76,3.8,1804600.0],["2025-07-11",3.75,3.8,3.73,3.77,1824800.0],["2025-07-14",3.79,4.04,3.77,4.03,2973100.0],["2025-07-15",4.04,4.05,3.83,3.85,2916400.0],["2025-07-16",3.94,4.0,3.9,3.96,2895100.0],["2025-07-17",3.97,3.98,3.89,3.9,1888800.0],["2025-07-18",3.92,3.92,3.75,3.76,2315200.0],["2025-07-21",3.76,3.87,3.74,3.82,2617100.0],["2025-07-22",3.83,3.94,3.83,3.93,2294500.0],["2025-07-23",3.93,4.13,3.89,4.1,3226300.0],["2025-07-24",4.07,4.11,4.03,4.08,1703400.0],["2025-07-25",4.1,4.13,4.02,4.06,2435600.0],["2025-07-28",4.11,4.12,3.93,3.96,2257800.0],["2025-07-29",3.96,4.07,3.81,3.82,4342000.0],["2025-07-30",3.85,3.99,3.84,3.87,2480000.0],["2025-07-31",3.87,3.9,3.75,3.78,2063900.0],["2025-08-01",3.77,3.81,3.7,3.75,2546500.0],["2025-08-04",3.79,3.97,3.76,3.92,2046200.0],["2025-08-05",3.91,4.07,3.9,3.99,2449800.0],["2025-08-06",3.67,3.72,3.45,3.47,9519200.0],["2025-08-07",3.57,3.59,3.4,3.43,4582500.0],["2025-08-08",3.45,3.59,3.45,3.52,3595200.0],["2025-08-11",3.52,3.59,3.38,3.42,3143500.0],["2025-08-12",3.44,3.66,3.44,3.66,4568200.0],["2025-08-13",3.71,3.81,3.67,3.73,2698300.0],["2025-08-14",3.7,3.72,3.6,3.7,2171700.0],["2025-08-15",3.73,3.75,3.69,3.73,3126400.0],["2025-08-18",3.75,3.85,3.74,3.81,2227500.0],["2025-08-19",3.84,3.99,3.82,3.96,3134800.0],["2025-08-20",3.91,3.98,3.87,3.97,1757700.0],["2025-08-21",3.95,3.97,3.9,3.94,1621600.0],["2025-08-22",3.96,4.12,3.95,4.11,3052100.0],["2025-08-25",3.94,4.0,3.76,3.9,5246000.0],["2025-08-26",4.12,4.14,3.91,4.07,4173700.0],["2025-08-27",4.2,4.62,4.17,4.52,8615500.0],["2025-08-28",4.5,4.59,4.41,4.49,6030200.0],["2025-08-29",4.5,4.62,4.5,4.59,4213100.0],["2025-09-02",6.06,6.2,5.62,5.74,27717700.0],["2025-09-03",5.74,6.0,5.49,5.51,9004000.0],["2025-09-04",5.48,5.52,5.22,5.34,5611300.0],["2025-09-05",5.48,5.83,5.4,5.54,6759900.0],["2025-09-08",5.5,5.61,5.44,5.57,4924600.0],["2025-09-09",5.55,5.71,5.48,5.51,4122800.0],["2025-09-10",5.5,5.61,5.43,5.57,3568800.0],["2025-09-11",5.6,5.68,5.36,5.42,3999200.0],["2025-09-12",5.4,5.6,5.38,5.57,4159800.0],["2025-09-15",5.55,5.77,5.29,5.38,6169300.0],["2025-09-16",5.39,5.4,5.25,5.37,3117300.0],["2025-09-17",5.38,5.54,5.38,5.39,2579400.0],["2025-09-18",5.4,5.62,5.4,5.61,3630900.0],["2025-09-19",5.63,5.63,5.42,5.43,4724600.0],["2025-09-22",5.48,5.64,5.39,5.57,2996600.0],["2025-09-23",5.55,5.55,5.28,5.35,4628900.0],["2025-09-24",5.35,5.43,5.3,5.33,3598000.0],["2025-09-25",5.31,5.37,5.19,5.33,4610400.0],["2025-09-26",5.34,5.54,5.3,5.53,6079600.0],["2025-09-29",5.58,5.62,5.33,5.39,3595800.0],["2025-09-30",5.36,5.43,5.34,5.37,2525000.0],["2025-10-01",5.39,5.55,5.33,5.38,3524900.0],["2025-10-02",5.41,5.5,5.35,5.49,2638800.0],["2025-10-03",5.5,5.9,5.49,5.76,5126900.0],["2025-10-06",5.75,5.85,5.65,5.66,3391500.0],["2025-10-07",5.69,5.75,5.61,5.65,3619000.0],["2025-10-08",5.67,5.72,5.43,5.44,4756700.0],["2025-10-09",5.47,5.7,5.02,5.14,8995700.0],["2025-10-10",5.2,5.2,4.79,4.88,8955300.0],["2025-10-13",4.92,5.15,4.89,5.1,4517700.0],["2025-10-14",5.05,5.15,5.02,5.1,4296800.0],["2025-10-15",5.1,5.27,5.06,5.23,3910500.0],["2025-10-16",5.23,5.39,5.22,5.35,5327200.0],["2025-10-17",5.31,5.52,5.2,5.47,5619700.0],["2025-10-20",5.58,5.58,5.28,5.49,3794400.0],["2025-10-21",5.49,5.55,5.35,5.51,3753400.0],["2025-10-22",5.5,5.62,5.46,5.53,4363100.0],["2025-10-23",5.53,5.61,5.46,5.49,3619200.0],["2025-10-24",5.52,5.52,5.3,5.31,2975100.0],["2025-10-27",5.3,5.5,5.28,5.42,2689100.0],["2025-10-28",5.37,5.45,5.26,5.3,2930900.0],["2025-10-29",5.3,5.67,5.24,5.54,7829700.0],["2025-10-30",5.54,5.72,5.43,5.55,4207100.0],["2025-10-31",5.51,5.66,5.46,5.59,3411400.0],["2025-11-03",5.6,5.68,5.45,5.48,3273600.0],["2025-11-04",5.42,5.6,5.41,5.48,3882600.0],["2025-11-05",5.96,6.24,5.68,6.06,10930100.0],["2025-11-06",6.13,6.13,5.66,5.7,4316100.0],["2025-11-07",5.6,5.67,5.52,5.63,3176500.0],["2025-11-10",5.2,5.5,4.95,5.42,8187600.0],["2025-11-11",5.34,5.41,5.17,5.25,3122800.0],["2025-11-12",5.3,5.35,5.16,5.25,2814200.0],["2025-11-13",5.27,5.29,5.06,5.07,3827000.0],["2025-11-14",5.0,5.24,5.0,5.06,3460600.0],["2025-11-17",5.03,5.15,4.97,4.98,3497500.0],["2025-11-18",4.95,5.1,4.93,5.06,3763400.0],["2025-11-19",5.04,5.05,4.94,5.0,2732900.0],["2025-11-20",5.05,5.1,4.95,4.97,2470400.0],["2025-11-21",4.96,5.07,4.95,5.03,2670500.0],["2025-11-24",5.16,5.19,5.07,5.13,2315800.0],["2025-11-25",5.16,5.37,5.13,5.36,2504300.0],["2025-11-26",5.34,5.4,5.28,5.38,2056700.0],["2025-11-28",5.42,5.42,5.3,5.35,797400.0],["2025-12-01",5.35,5.47,5.31,5.43,2669500.0],["2025-12-02",5.45,5.68,5.43,5.59,4130200.0],["2025-12-03",5.62,5.79,5.51,5.59,3395800.0],["2025-12-04",5.6,5.81,5.58,5.71,2361700.0],["2025-12-05",5.7,5.75,5.65,5.68,1782200.0],["2025-12-08",5.75,5.76,5.59,5.63,2547600.0],["2025-12-09",5.69,5.9,5.63,5.77,4410800.0],["2025-12-10",5.8,5.85,5.68,5.84,3332500.0],["2025-12-11",5.82,5.91,5.75,5.81,3697600.0],["2025-12-12",5.83,6.01,5.79,5.94,3389500.0],["2025-12-15",5.95,6.0,5.83,5.94,3004400.0],["2025-12-16",5.96,6.02,5.88,5.91,2832500.0],["2025-12-17",5.88,6.14,5.88,5.97,3595100.0],["2025-12-18",6.0,6.03,5.88,5.97,3231000.0],["2025-12-19",5.96,6.12,5.8,5.84,13714200.0],["2025-12-22",5.86,6.07,5.84,5.99,3040100.0],["2025-12-23",5.98,6.02,5.84,5.93,2503500.0],["2025-12-24",5.97,5.97,5.88,5.93,907400.0],["2025-12-26",5.92,5.92,5.76,5.79,2430900.0],["2025-12-29",5.79,5.82,5.73,5.77,1640900.0],["2025-12-30",5.78,5.78,5.56,5.66,3515200.0],["2025-12-31",5.66,5.73,5.62,5.67,2397100.0],["2026-01-02",5.73,5.73,5.58,5.6,2733100.0],["2026-01-05",5.61,5.65,5.53,5.62,2621000.0],["2026-01-06",5.56,5.76,5.55,5.62,2995800.0],["2026-01-07",5.66,5.97,5.63,5.85,5420000.0],["2026-01-08",5.9,6.51,5.89,6.01,7484300.0],["2026-01-09",6.08,6.11,5.83,5.85,2602400.0],["2026-01-12",5.82,5.85,5.74,5.77,3685000.0],["2026-01-13",5.8,5.8,5.63,5.64,2905800.0],["2026-01-14",5.62,5.64,5.55,5.61,2595100.0],["2026-01-15",5.61,5.68,5.55,5.58,3947300.0],["2026-01-16",5.59,5.61,5.19,5.21,6745000.0],["2026-01-20",5.07,5.5,5.03,5.49,5256200.0],["2026-01-21",5.48,5.74,5.46,5.71,4156400.0],["2026-01-22",5.74,6.05,5.69,5.91,5723800.0],["2026-01-23",5.88,5.95,5.46,5.46,4518400.0],["2026-01-26",5.47,5.63,5.43,5.58,4283400.0],["2026-01-27",5.54,5.63,5.42,5.59,2784200.0],["2026-01-28",5.58,5.94,5.52,5.64,4863900.0],["2026-01-29",5.61,5.93,5.61,5.79,4335900.0],["2026-01-30",5.78,5.9,5.72,5.78,4275200.0],["2026-02-02",5.75,6.03,5.62,6.01,4617300.0],["2026-02-03",6.0,6.23,5.98,6.21,4422800.0],["2026-02-04",6.25,6.27,5.75,5.78,4940500.0],["2026-02-05",5.75,5.87,5.47,5.51,3208400.0],["2026-02-06",5.59,5.86,5.53,5.78,3012600.0],["2026-02-09",5.75,5.93,5.73,5.91,2515300.0],["2026-02-10",5.93,6.05,5.79,5.83,2037400.0],["2026-02-11",5.82,5.87,5.65,5.74,1726700.0],["2026-02-12",5.73,5.77,5.54,5.63,1524700.0],["2026-02-13",5.66,5.77,5.62,5.66,2065100.0],["2026-02-17",5.6,5.73,5.54,5.54,1888100.0],["2026-02-18",5.51,5.59,5.41,5.44,2207100.0],["2026-02-19",5.42,5.56,5.39,5.53,1889300.0],["2026-02-20",5.51,5.67,5.46,5.54,2900800.0],["2026-02-23",5.55,5.7,5.54,5.57,1841500.0],["2026-02-24",5.59,5.74,5.51,5.54,1993800.0],["2026-02-25",5.54,5.55,3.29,3.5,36584500.0],["2026-02-26",3.7,3.72,2.94,3.24,33343500.0],["2026-02-27",3.15,3.37,3.14,3.28,8899400.0],["2026-03-02",3.23,3.25,2.95,3.04,10456400.0],["2026-03-03",2.95,3.02,2.83,2.93,5146700.0],["2026-03-04",2.96,3.01,2.87,2.95,7061400.0],["2026-03-05",2.94,2.97,2.81,2.83,6384200.0],["2026-03-06",2.81,2.81,2.59,2.61,9457100.0],["2026-03-09",2.64,2.68,2.52,2.68,6620500.0],["2026-03-10",2.72,2.74,2.57,2.61,4987700.0],["2026-03-11",2.81,2.92,2.72,2.82,7294700.0],["2026-03-12",2.76,2.88,2.69,2.82,6205900.0],["2026-03-13",2.81,2.81,2.7,2.77,3814100.0],["2026-03-16",2.77,2.86,2.74,2.77,5392900.0],["2026-03-17",2.76,2.76,2.7,2.73,3652100.0],["2026-03-18",2.69,2.73,2.59,2.61,4763600.0],["2026-03-19",2.57,2.6,2.48,2.52,4640800.0],["2026-03-20",2.54,2.54,2.41,2.47,19093800.0],["2026-03-23",2.54,2.59,2.39,2.44,6293300.0],["2026-03-24",2.41,2.41,2.25,2.29,14761500.0],["2026-03-25",2.34,2.45,2.25,2.28,6324200.0],["2026-03-26",2.25,2.37,2.24,2.3,6357000.0],["2026-03-27",2.27,2.32,2.23,2.28,5604300.0],["2026-03-30",2.33,2.43,2.29,2.37,5517100.0],["2026-03-31",2.42,2.48,2.35,2.45,4844000.0],["2026-04-01",2.49,2.58,2.45,2.54,3478400.0],["2026-04-02",2.48,2.51,2.42,2.5,3758400.0],["2026-04-06",2.47,2.56,2.45,2.56,3175600.0],["2026-04-07",2.53,2.58,2.42,2.57,3022400.0],["2026-04-08",2.67,2.68,2.56,2.61,4470900.0],["2026-04-09",2.59,2.65,2.56,2.56,3291200.0],["2026-04-10",2.6,2.64,2.55,2.57,3100300.0],["2026-04-13",2.57,2.67,2.56,2.64,2558100.0],["2026-04-14",2.66,2.75,2.64,2.74,3599000.0],["2026-04-15",2.71,2.78,2.67,2.77,3212600.0],["2026-04-16",2.77,2.77,2.68,2.75,3025600.0],["2026-04-17",2.78,2.85,2.76,2.84,3549800.0],["2026-04-20",2.85,2.97,2.79,2.92,4068800.0],["2026-04-21",2.97,2.98,2.7,2.7,5216900.0],["2026-04-22",2.75,2.76,2.66,2.74,3928200.0],["2026-04-23",2.73,2.75,2.66,2.71,2944500.0],["2026-04-24",2.72,2.76,2.66,2.7,2776200.0],["2026-04-27",2.71,2.76,2.59,2.63,3928600.0],["2026-04-28",2.67,2.81,2.65,2.79,5621400.0],["2026-04-29",2.78,2.78,2.68,2.75,3009800.0],["2026-04-30",2.75,2.86,2.74,2.83,3616900.0],["2026-05-01",2.83,2.87,2.78,2.84,2797400.0],["2026-05-04",2.84,2.88,2.78,2.81,3684500.0],["2026-05-05",2.84,2.89,2.83,2.86,3029600.0],["2026-05-06",3.44,4.29,3.4,3.56,36837700.0],["2026-05-07",3.32,3.88,3.26,3.55,16013800.0],["2026-05-08",3.56,3.68,3.4,3.52,9544200.0],["2026-05-11",3.53,3.6,3.33,3.36,7537900.0],["2026-05-12",3.34,3.43,3.25,3.28,5514100.0],["2026-05-13",3.28,3.28,3.11,3.21,4510700.0],["2026-05-14",3.21,3.25,3.14,3.22,3592200.0],["2026-05-15",3.19,3.21,3.07,3.09,4962200.0],["2026-05-18",3.13,3.17,2.97,2.99,5152100.0],["2026-05-19",2.99,3.01,2.93,2.96,4549100.0],["2026-05-20",3.0,3.27,2.99,3.25,5175700.0],["2026-05-21",3.2,3.35,3.14,3.31,3002100.0],["2026-05-22",3.32,3.47,3.32,3.38,4607400.0],["2026-05-26",3.43,3.56,3.42,3.53,3697300.0],["2026-05-27",3.53,3.63,3.44,3.55,3581400.0],["2026-05-28",3.57,3.68,3.47,3.64,5464400.0],["2026-05-29",3.66,3.94,3.51,3.77,20391900.0],["2026-06-01",3.76,3.81,3.41,3.53,8345300.0],["2026-06-02",3.49,3.59,3.41,3.43,7025000.0],["2026-06-03",3.43,3.53,3.3,3.36,3494700.0],["2026-06-04",3.35,3.53,3.34,3.52,3519400.0],["2026-06-05",3.53,3.53,3.39,3.4,3245400.0],["2026-06-08",3.45,3.52,3.38,3.39,2349400.0],["2026-06-09",3.44,3.6,3.41,3.57,4907700.0],["2026-06-10",3.5,3.74,3.48,3.63,4478300.0],["2026-06-11",3.63,3.79,3.55,3.75,4071300.0],["2026-06-12",3.75,3.81,3.64,3.66,3844000.0],["2026-06-15",3.73,4.06,3.7,4.0,5605200.0],["2026-06-16",4.0,4.04,3.84,3.87,3163900.0],["2026-06-17",3.89,4.02,3.88,3.92,3665300.0],["2026-06-18",4.0,4.02,3.83,3.94,16623000.0],["2026-06-22",3.95,4.06,3.88,3.89,3563000.0],["2026-06-23",3.86,3.94,3.85,3.93,2985900.0],["2026-06-24",3.94,3.99,3.8,3.84,4483000.0],["2026-06-25",3.85,3.95,3.77,3.93,3234300.0],["2026-06-26",3.9,4.19,3.9,4.14,11868000.0],["2026-06-29",4.1,4.28,4.06,4.24,3420200.0],["2026-06-30",4.25,4.37,4.18,4.26,6822000.0],["2026-07-01",4.27,4.3,4.05,4.05,2722600.0],["2026-07-02",4.1,4.55,4.08,4.52,9568400.0],["2026-07-06",4.48,4.55,4.2502,4.27,4082954.349022],["2026-07-07",4.33,4.4057,4.16,4.22,3393109.799158],["2026-07-08",4.16,4.32,4.07,4.25,6892667.657022],["2026-07-09",4.24,4.29,4.13,4.14,3358418.945154],["2026-07-10",4.12,4.22,3.9812,4.09,4247280.863606],["2026-07-13",4.04,4.14,3.945,4.04,4043376.411449],["2026-07-14",4.065,4.065,3.85,3.88,4606407.592039],["2026-07-15",3.905,4.12,3.865,4.09,5611291.684719],["2026-07-16",4.06,4.195,4.025,4.04,3295293.45486],["2026-07-17",4,4.145,3.95,4.03,3508113.501142],["2026-07-20",4.03,4.1,3.975,3.98,3023793.604468],["2026-07-21",3.96,4.23,3.96,4.05,4401304.069373],["2026-07-22",4.06,4.07,3.805,3.84,5542955.228251],["2026-07-23",3.73,3.91,3.7101,3.89,2934383.663807],["2026-07-24",4.06,4.23,3.98,4.13,9439143.072406],["2026-07-27",4.21,4.235,3.95,3.95,5324554.9472],["2026-07-28",3.98,4,3.8414,3.91,3657033.256288],["2026-07-29",3.9,3.955,3.82,3.85,3557543.59928],["2026-07-30",3.9,4.12,3.88,4.11,4130071.039199],["2026-07-31",4.09,4.1414,3.85,3.91,5403211.2125],["2026-08-03",3.96,3.96,3.78,3.8,5255790.798541],["2026-08-04",3.82,4,3.78,3.96,5107959.567978],["2026-08-05",3.925,4.14,3.9,4.1,6807918.92625],["2026-08-06",3.815,3.93,3.69,3.89,9305046.688565],["2026-08-07",3.91,4.15,3.854,4.11,5040609.914432],["2026-08-10",4.065,4.08,3.97,3.9723,939953.107834],["2026-08-11",3.91,3.98,3.815,3.84,4497484.735675],["2026-08-12",3.86,3.92,3.835,3.85,3055992.671222],["2026-08-13",3.88,3.895,3.63,3.73,5236921.049049],["2026-08-14",3.74,3.85,3.69,3.85,2855339.536019]]}