{"t":"QUIK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-18",204.75,220.5,189.875,198.625,75221.0],["1999-10-19",194.25,205.625,180.25,190.75,48271.0],["1999-10-20",187.25,197.75,180.25,189.875,18829.0],["1999-10-21",189.0,217.0,187.25,206.5,41100.0],["1999-10-22",211.75,226.625,206.5,206.5,47929.0],["1999-10-25",206.5,218.75,201.25,209.125,8450.0],["1999-10-26",217.875,240.1875,215.25,231.0,52500.0],["1999-10-27",236.25,238.0,213.5,222.25,10400.0],["1999-10-28",218.75,230.125,215.25,224.875,31936.0],["1999-10-29",226.625,259.0,224.0,257.25,35093.0],["1999-11-01",259.0,306.25,259.0,273.875,59043.0],["1999-11-02",287.0,288.75,250.25,253.75,36300.0],["1999-11-03",267.3125,267.75,248.5,253.75,15264.0],["1999-11-04",264.25,264.25,252.0,252.0,18650.0],["1999-11-05",263.375,264.25,239.75,250.25,30300.0],["1999-11-08",256.375,287.0,254.625,269.5,43929.0],["1999-11-09",288.75,288.75,245.0,257.25,38479.0],["1999-11-10",266.875,266.875,245.0,250.25,24700.0],["1999-11-11",251.125,264.25,250.25,257.25,27857.0],["1999-11-12",267.75,275.625,256.375,265.125,25336.0],["1999-11-15",266.875,269.5,257.25,259.875,12650.0],["1999-11-16",262.5,271.25,252.0,264.25,12436.0],["1999-11-17",266.875,271.25,252.0,255.5,11514.0],["1999-11-18",253.75,262.5,238.0,240.625,15186.0],["1999-11-19",244.125,265.125,244.125,252.0,17807.0],["1999-11-22",254.625,259.875,243.25,243.25,14014.0],["1999-11-23",244.125,253.75,243.25,244.125,36600.0],["1999-11-24",241.5,251.125,238.0,240.625,20221.0],["1999-11-26",245.875,246.75,241.5,245.0,4086.0],["1999-11-29",250.25,250.25,243.25,245.875,20964.0],["1999-11-30",245.0,248.5,238.875,241.5,18886.0],["1999-12-01",241.5,248.5,234.5,245.875,27379.0],["1999-12-02",246.75,260.75,245.875,250.25,17514.0],["1999-12-03",252.0,255.5,217.0,225.75,31229.0],["1999-12-06",224.0,225.75,175.0,181.125,52136.0],["1999-12-07",207.375,222.25,189.875,210.875,57964.0],["1999-12-08",222.25,224.0,202.125,211.75,29086.0],["1999-12-09",222.25,224.0,203.0,215.25,21493.0],["1999-12-10",213.5,222.25,196.875,199.5,18843.0],["1999-12-13",197.75,211.75,196.0,206.5,13057.0],["1999-12-14",204.75,221.375,204.75,213.5,25343.0],["1999-12-15",210.0,224.0,210.0,223.125,11500.0],["1999-12-16",224.0,229.25,211.75,217.0,10114.0],["1999-12-17",224.0,236.25,218.75,229.25,16079.0],["1999-12-20",232.75,239.75,227.5,237.125,23500.0],["1999-12-21",238.0,253.75,234.5,237.125,8579.0],["1999-12-22",241.5,246.75,224.0,225.75,1729.0],["1999-12-23",225.75,246.75,225.75,245.0,5850.0],["1999-12-27",245.875,245.875,238.0,241.5,7464.0],["1999-12-28",242.375,242.375,220.5,224.0,5586.0],["1999-12-29",227.9375,231.0,224.875,230.125,3157.0],["1999-12-30",226.625,231.0,224.875,230.125,27857.0],["1999-12-31",231.875,234.5,227.5,231.0,1800.0],["2000-01-03",235.375,252.0,229.25,241.5,4336.0],["2000-01-04",239.75,262.5,238.0,248.5,23107.0],["2000-01-05",248.0625,252.0,231.0,235.375,3900.0],["2000-01-06",236.25,238.0,222.25,222.25,6329.0],["2000-01-07",217.0,222.25,206.5,211.75,8993.0],["2000-01-10",210.0,230.125,203.0,210.0,17636.0],["2000-01-11",210.875,215.25,209.125,210.0,6879.0],["2000-01-12",215.25,217.0,208.25,213.5,2293.0],["2000-01-13",216.125,222.25,213.5,215.25,4179.0],["2000-01-14",217.0,227.5,211.75,222.25,17779.0],["2000-01-18",222.25,243.25,218.75,241.5,8693.0],["2000-01-19",242.375,249.375,231.0,231.0,1350.0],["2000-01-20",238.0,250.25,238.0,245.0,7571.0],["2000-01-21",249.375,255.5,238.0,250.25,13307.0],["2000-01-24",246.75,252.0,238.0,239.75,13121.0],["2000-01-25",237.125,252.0,229.25,229.25,12921.0],["2000-01-26",231.0,250.25,227.5,245.0,5207.0],["2000-01-27",245.0,248.5,224.0,227.5,6957.0],["2000-01-28",227.5,231.0,219.625,222.25,5079.0],["2000-01-31",220.5,223.125,206.5,210.0,6029.0],["2000-02-01",206.5,206.5,196.0,196.875,8100.0],["2000-02-02",197.75,208.25,192.5,192.5,14521.0],["2000-02-03",200.375,210.0,192.5,199.5,26729.0],["2000-02-04",210.0,211.75,201.25,208.25,15421.0],["2000-02-07",211.75,213.5,203.0,210.0,10421.0],["2000-02-08",209.125,211.75,209.125,210.875,10436.0],["2000-02-09",215.25,216.125,207.375,209.125,6429.0],["2000-02-10",211.75,229.25,210.0,216.125,13186.0],["2000-02-11",222.25,227.5,213.5,220.5,15686.0],["2000-02-14",224.0,227.5,220.5,223.125,32621.0],["2000-02-15",226.625,226.625,217.0,217.0,10036.0],["2000-02-16",219.1875,220.5,214.375,215.25,21700.0],["2000-02-17",218.75,218.75,213.5,216.125,13836.0],["2000-02-18",216.125,221.375,214.375,217.0,5157.0],["2000-02-22",220.5,238.0,220.5,234.5,27479.0],["2000-02-23",236.25,283.5,235.375,273.875,49007.0],["2000-02-24",274.75,280.0,253.75,262.5,10679.0],["2000-02-25",269.5,276.5,260.75,271.25,8286.0],["2000-02-28",277.375,315.0,276.5,291.375,20879.0],["2000-02-29",350.0,476.0,336.0,437.5,94707.0],["2000-03-01",623.0,626.5,476.0,523.25,88600.0],["2000-03-02",539.0,542.5,439.25,486.5,23914.0],["2000-03-03",485.625,511.0,448.0,451.5,13514.0],["2000-03-06",450.625,499.625,392.0,490.0,40607.0],["2000-03-07",489.125,501.375,430.5,472.5,13050.0],["2000-03-08",483.0,488.25,390.25,441.875,8564.0],["2000-03-09",448.0,490.0,438.375,480.5938,7314.0],["2000-03-10",491.75,539.0,477.75,515.375,11943.0],["2000-03-13",476.0,532.0,462.0,507.5,9014.0],["2000-03-14",507.5,516.25,483.0,483.875,8057.0],["2000-03-15",483.0,490.0,406.0,423.5,19057.0],["2000-03-16",434.0,462.0,399.0,446.25,16436.0],["2000-03-17",490.0,539.0,479.5,525.0,22321.0],["2000-03-20",532.0,586.0312,527.625,541.625,9579.0],["2000-03-21",518.0,520.625,452.375,479.5,15343.0],["2000-03-22",511.0,511.0,445.375,472.5,18043.0],["2000-03-23",481.25,551.25,476.0,532.0,11686.0],["2000-03-24",525.0,560.0,519.75,553.0,6071.0],["2000-03-27",554.75,554.75,523.25,527.625,6943.0],["2000-03-28",518.0,531.125,504.0,531.125,9700.0],["2000-03-29",546.875,546.875,476.875,490.0,9257.0],["2000-03-30",444.5,483.0,379.75,381.5,32850.0],["2000-03-31",420.0,478.625,351.75,474.25,24393.0],["2000-04-03",467.9062,468.125,448.0,461.125,10129.0],["2000-04-04",458.9375,462.875,350.0,399.0,13443.0],["2000-04-05",400.75,400.75,371.0,378.0,7400.0],["2000-04-06",372.75,453.25,372.75,434.875,27950.0],["2000-04-07",440.125,461.125,420.0,453.25,11771.0],["2000-04-10",460.25,460.25,404.25,416.5,9286.0],["2000-04-11",408.625,429.625,392.0,406.0,8221.0],["2000-04-12",413.0,413.875,357.0,364.0,16421.0],["2000-04-13",333.375,353.5,315.0,350.0,49714.0],["2000-04-14",339.5,346.5,280.0,283.5,25257.0],["2000-04-17",267.75,327.25,267.75,318.5,8729.0],["2000-04-18",322.0,413.875,322.0,376.25,37971.0],["2000-04-19",388.5,388.5,332.5,343.0,9814.0],["2000-04-20",335.125,379.75,323.75,355.25,17614.0],["2000-04-24",326.375,348.25,319.5938,327.25,7986.0],["2000-04-25",326.8125,351.75,316.75,327.25,14271.0],["2000-04-26",331.625,392.0,331.625,358.75,14586.0],["2000-04-27",346.5,373.625,344.75,359.625,5929.0],["2000-04-28",372.75,417.375,355.4688,411.25,18536.0],["2000-05-01",416.5,437.5,399.0,402.5,13979.0],["2000-05-02",398.125,420.0,388.5,390.25,7429.0],["2000-05-03",393.75,446.25,385.875,442.75,8129.0],["2000-05-04",423.5,434.0,402.5,418.25,4707.0],["2000-05-05",420.0,425.25,400.75,420.0,2257.0],["2000-05-08",420.0,430.5,409.5,411.25,7321.0],["2000-05-09",407.75,427.0,392.0,427.0,2671.0],["2000-05-10",395.5,412.125,378.0,378.0,7000.0],["2000-05-11",378.0,395.5,372.75,392.0,6400.0],["2000-05-12",386.75,404.25,379.75,399.0,12000.0],["2000-05-15",399.0,400.75,369.25,381.5,9493.0],["2000-05-16",379.75,400.75,378.0,379.75,4336.0],["2000-05-17",377.125,408.625,372.75,400.75,5471.0],["2000-05-18",404.25,404.25,362.25,362.25,4321.0],["2000-05-19",360.5,392.0,358.75,392.0,3879.0],["2000-05-22",365.75,409.5,365.75,406.0,5907.0],["2000-05-23",392.0,406.0,350.0,350.0,3414.0],["2000-05-24",376.25,376.25,322.0,350.0,5600.0],["2000-05-25",358.75,362.25,315.0,315.0,1943.0],["2000-05-26",315.0,334.25,315.0,333.375,10264.0],["2000-05-30",334.25,367.5,327.25,367.5,3836.0],["2000-05-31",350.0,365.75,350.0,357.875,1007.0],["2000-06-01",351.75,395.5,351.75,395.5,4221.0],["2000-06-02",392.0,406.0,389.375,392.875,11450.0],["2000-06-05",398.125,398.125,372.75,379.75,9514.0],["2000-06-06",378.0,388.5,372.75,379.75,6771.0],["2000-06-07",378.0,393.75,378.0,392.0,4571.0],["2000-06-08",392.0,398.125,371.0,394.625,10414.0],["2000-06-09",402.5,421.75,393.75,412.125,29564.0],["2000-06-12",416.5,426.125,406.0,406.0,22664.0],["2000-06-13",404.25,408.1875,376.25,376.25,3386.0],["2000-06-14",379.75,413.0,369.25,409.5,5114.0],["2000-06-15",411.25,413.0,372.75,378.0,4271.0],["2000-06-16",374.5,393.75,374.5,376.25,6779.0],["2000-06-19",385.875,397.25,365.75,397.25,6036.0],["2000-06-20",400.75,421.75,400.75,404.25,20300.0],["2000-06-21",404.4688,414.75,393.75,406.0,12207.0],["2000-06-22",406.0,407.5312,360.5,374.5,11371.0],["2000-06-23",377.125,406.0,371.0,390.25,8664.0],["2000-06-26",406.0,406.0,392.0,399.875,34393.0],["2000-06-27",394.625,403.375,390.25,393.75,15479.0],["2000-06-28",392.0,402.2812,386.75,392.0,10629.0],["2000-06-29",390.25,406.0,385.0,392.875,14793.0],["2000-06-30",393.75,399.0,305.375,311.5,49200.0],["2000-07-03",331.625,392.875,322.0,367.5,8657.0],["2000-07-05",363.125,388.5,358.75,384.125,7236.0],["2000-07-06",379.75,383.25,373.625,378.0,11714.0],["2000-07-07",367.9375,385.875,367.9375,374.5,11264.0],["2000-07-10",376.25,390.25,374.5,379.75,10936.0],["2000-07-11",390.25,391.125,378.0,388.9375,9214.0],["2000-07-12",389.375,390.25,369.25,372.75,8029.0],["2000-07-13",377.125,378.0,372.75,372.75,7886.0],["2000-07-14",378.0,378.0,349.125,353.5,11907.0],["2000-07-17",349.125,353.5,347.375,349.125,14250.0],["2000-07-18",346.5,353.5,336.875,349.125,10243.0],["2000-07-19",343.875,380.625,336.0,336.0,19929.0],["2000-07-20",351.75,371.875,350.0,350.875,16636.0],["2000-07-21",350.0,355.25,343.875,351.75,21064.0],["2000-07-24",350.875,354.375,332.5,336.0,55486.0],["2000-07-25",336.0,341.25,323.75,327.25,23729.0],["2000-07-26",322.0,369.25,318.5,364.875,35036.0],["2000-07-27",351.75,364.875,344.75,348.25,30771.0],["2000-07-28",343.0,350.0,339.5,349.125,26621.0],["2000-07-31",343.0,344.75,269.5,280.875,97807.0],["2000-08-01",290.5,306.25,276.5,294.0,28014.0],["2000-08-02",289.625,321.125,288.75,315.875,32764.0],["2000-08-03",308.0,323.75,278.25,283.5,49179.0],["2000-08-04",285.25,297.5,277.375,279.125,26093.0],["2000-08-07",280.0,281.75,267.75,271.25,9371.0],["2000-08-08",269.5,280.0,267.75,271.25,30336.0],["2000-08-09",276.5,278.25,236.25,243.25,16729.0],["2000-08-10",244.125,246.75,215.25,241.5,26136.0],["2000-08-11",236.25,239.75,227.5,232.75,6550.0],["2000-08-14",223.125,228.375,189.0,196.875,38636.0],["2000-08-15",210.875,239.75,199.5,232.75,49064.0],["2000-08-16",232.75,252.0,229.25,246.75,22593.0],["2000-08-17",248.0625,262.2812,236.25,262.2812,11929.0],["2000-08-18",265.5625,286.125,265.125,280.0,23336.0],["2000-08-21",288.3125,313.25,287.875,308.0,15850.0],["2000-08-22",310.625,316.75,292.25,309.75,9450.0],["2000-08-23",308.0,315.0,287.875,294.0,6486.0],["2000-08-24",296.625,321.125,293.125,312.375,8743.0],["2000-08-25",311.5,318.5,294.0,314.125,12229.0],["2000-08-28",311.5,311.5,299.25,308.0,10500.0],["2000-08-29",307.5625,336.875,297.5,316.75,22100.0],["2000-08-30",309.75,317.625,306.25,308.0,14114.0],["2000-08-31",313.25,322.875,299.25,318.5,16243.0],["2000-09-01",313.25,313.25,301.0,308.875,17321.0],["2000-09-05",311.5,315.875,299.25,308.875,15679.0],["2000-09-06",314.125,316.75,303.625,304.5,4221.0],["2000-09-07",312.375,315.0,296.625,314.125,5986.0],["2000-09-08",301.0,315.0,297.5,297.5,5143.0],["2000-09-11",298.375,298.375,280.0,295.75,7171.0],["2000-09-12",298.375,310.625,294.0,305.375,4214.0],["2000-09-13",304.5,306.25,280.0,285.25,10386.0],["2000-09-14",287.0,300.125,285.25,292.25,14907.0],["2000-09-15",281.75,308.0,280.0,306.25,8643.0],["2000-09-18",307.125,308.0,286.125,287.2188,6929.0],["2000-09-19",286.125,297.5,276.5,293.125,13029.0],["2000-09-20",292.25,316.75,285.25,316.75,8671.0],["2000-09-21",301.0,301.0,280.0,292.25,2979.0],["2000-09-22",287.875,293.125,276.5,281.75,8571.0],["2000-09-25",280.4375,280.4375,244.125,245.0,6629.0],["2000-09-26",248.5,248.5,210.0,220.5,17471.0],["2000-09-27",227.0625,231.0,210.0,224.875,21650.0],["2000-09-28",224.0,225.75,210.0,215.25,7143.0],["2000-09-29",218.3125,231.0,213.5,231.0,78243.0],["2000-10-02",237.125,252.0,218.75,222.25,8443.0],["2000-10-03",222.25,245.0,217.0,220.5,40821.0],["2000-10-04",229.0312,239.5312,213.5,222.25,6236.0],["2000-10-05",222.25,233.625,219.625,220.5,9314.0],["2000-10-06",222.25,231.6562,210.0,216.125,5121.0],["2000-10-09",210.875,218.75,190.75,211.75,5907.0],["2000-10-10",210.0,213.5,154.0,154.875,37400.0],["2000-10-11",160.125,160.125,128.8438,138.25,66850.0],["2000-10-12",141.75,155.75,126.0,139.125,20529.0],["2000-10-13",148.75,175.0,143.5,156.625,21229.0],["2000-10-16",167.7812,168.0,148.75,153.125,18493.0],["2000-10-17",156.625,159.25,147.0,151.375,18143.0],["2000-10-18",145.6875,145.9062,122.9375,132.125,17243.0],["2000-10-19",140.875,161.0,136.5,159.25,17279.0],["2000-10-20",163.4062,198.625,157.5,178.5,21864.0],["2000-10-23",190.0938,252.0,173.25,246.75,25471.0],["2000-10-24",241.9375,248.5,210.0,217.875,18664.0],["2000-10-25",213.5,215.25,166.25,171.5,24679.0],["2000-10-26",126.875,134.75,87.5,131.6875,194571.0],["2000-10-27",137.1562,137.375,119.0,126.0,44250.0],["2000-10-30",128.625,129.5,112.875,113.3125,23993.0],["2000-10-31",120.75,126.875,119.875,124.25,27986.0],["2000-11-01",124.4688,125.125,110.25,112.0,40279.0],["2000-11-02",108.5,121.625,105.0,114.625,53129.0],["2000-11-03",119.2188,120.75,113.75,115.5,17500.0],["2000-11-06",114.8438,117.25,105.0,108.5,31007.0],["2000-11-07",106.5312,108.5,94.5,99.75,59529.0],["2000-11-08",99.3125,108.5,96.25,99.75,22129.0],["2000-11-09",102.1562,106.3125,96.25,97.125,14300.0],["2000-11-10",97.5625,99.75,90.125,98.0,49786.0],["2000-11-13",98.0,117.25,95.375,108.5,18364.0],["2000-11-14",115.5,127.3125,111.125,125.5625,30450.0],["2000-11-15",125.7812,126.875,119.0,119.875,26643.0],["2000-11-16",120.3125,121.625,115.5,116.375,10129.0],["2000-11-17",118.3438,119.875,108.5,110.25,10371.0],["2000-11-20",110.4688,112.875,97.125,101.0625,9879.0],["2000-11-21",101.5,101.5,92.75,96.25,17393.0],["2000-11-22",94.5,97.125,92.75,94.5,16807.0],["2000-11-24",95.375,98.0,93.4062,94.5,6621.0],["2000-11-27",96.0312,98.0,79.1875,86.625,18964.0],["2000-11-28",96.0312,96.25,73.5,84.0,11693.0],["2000-11-29",85.75,98.0,84.6562,94.5,14921.0],["2000-11-30",90.125,98.0,80.5,97.125,22871.0],["2000-12-01",103.6875,111.125,98.0,108.5,28550.0],["2000-12-04",115.0625,115.5,101.5,108.5,21857.0],["2000-12-05",108.7188,124.25,108.5,119.0,13471.0],["2000-12-06",119.0,124.25,117.25,118.125,16643.0],["2000-12-07",117.4688,125.5625,113.75,120.75,10057.0],["2000-12-08",120.75,120.75,117.25,120.75,8300.0],["2000-12-11",122.2812,122.5,118.125,121.625,5486.0],["2000-12-12",119.6562,122.5,108.5,119.0,10357.0],["2000-12-13",119.0,119.0,98.4375,98.875,25079.0],["2000-12-14",99.75,104.5625,85.75,98.0,12864.0],["2000-12-15",95.375,105.0,87.5,91.875,34493.0],["2000-12-18",94.0625,98.0,77.0,77.875,25014.0],["2000-12-19",79.625,87.5,62.125,70.0,38814.0],["2000-12-20",70.0,84.875,63.0,82.6875,24414.0],["2000-12-21",83.3438,87.5,77.875,84.0,14843.0],["2000-12-22",83.5625,92.75,78.75,92.75,9129.0],["2000-12-26",92.3125,108.5,91.875,105.0,22414.0],["2000-12-27",105.2188,114.1875,101.5,109.375,8993.0],["2000-12-28",108.5,118.5625,98.875,105.4375,9757.0],["2000-12-29",104.5625,105.0,94.5,97.125,26893.0],["2001-01-02",104.125,105.0,97.125,99.75,3664.0],["2001-01-03",95.375,113.75,94.5,110.25,18071.0],["2001-01-04",108.5,117.25,108.5,111.125,11807.0],["2001-01-05",112.0,112.0,96.0312,99.3125,8714.0],["2001-01-08",99.3125,106.75,95.8125,102.8125,2300.0],["2001-01-09",103.25,108.5,99.75,105.0,3664.0],["2001-01-10",104.125,112.0,101.5,108.9375,2214.0],["2001-01-11",110.25,120.75,107.625,120.75,13636.0],["2001-01-12",121.1875,123.375,117.25,119.875,10843.0],["2001-01-16",122.2812,124.6875,112.0,120.75,5864.0],["2001-01-17",118.5625,133.875,118.125,133.875,17136.0],["2001-01-18",137.1562,157.5,137.1562,157.5,22271.0],["2001-01-19",153.125,154.0,144.375,144.375,15771.0],["2001-01-22",148.3125,149.625,131.25,137.375,12571.0],["2001-01-23",136.9375,143.5,130.375,142.1875,13607.0],["2001-01-24",143.2812,143.5,130.375,138.25,20757.0],["2001-01-25",109.1562,116.375,106.75,107.625,30243.0],["2001-01-26",110.25,110.25,98.0,103.6875,11293.0],["2001-01-29",107.625,108.5,99.75,107.625,22550.0],["2001-01-30",107.4062,117.25,106.75,116.375,55921.0],["2001-01-31",118.7812,120.75,110.25,112.875,17729.0],["2001-02-01",112.875,116.375,108.5,113.75,12614.0],["2001-02-02",112.4375,115.5,108.5,109.8125,12393.0],["2001-02-05",110.25,110.6875,107.625,110.6875,6007.0],["2001-02-06",108.5,112.875,108.5,112.4375,8786.0],["2001-02-07",111.7812,112.0,107.625,110.25,23593.0],["2001-02-08",112.0,114.625,110.25,112.0,26300.0],["2001-02-09",113.75,113.75,110.25,112.0,6250.0],["2001-02-12",112.0,112.875,110.25,112.0,4493.0],["2001-02-13",112.0,114.8438,111.125,111.5625,8029.0],["2001-02-14",112.0,114.625,111.125,112.875,7207.0],["2001-02-15",112.875,113.75,108.5,112.0,10007.0],["2001-02-16",111.125,112.0,105.875,106.75,15914.0],["2001-02-20",108.2812,108.5,101.5,102.375,12429.0],["2001-02-21",102.5938,105.875,99.75,105.0,3371.0],["2001-02-22",105.0,105.0,98.0,98.0,5857.0],["2001-02-23",98.0,99.75,87.5,99.75,11500.0],["2001-02-26",99.75,105.875,96.25,98.0,6586.0],["2001-02-27",97.125,98.0,88.375,90.5625,40057.0],["2001-02-28",91.4375,92.5312,77.0,91.0,15364.0],["2001-03-01",88.375,89.25,82.25,84.875,6771.0],["2001-03-02",84.4375,89.25,82.25,86.625,5914.0],["2001-03-05",86.625,88.375,82.25,83.125,7671.0],["2001-03-06",87.5,94.5,84.875,86.8438,44779.0],["2001-03-07",89.25,94.0625,84.0,87.5,6171.0],["2001-03-08",87.5,91.875,86.625,87.5,19464.0],["2001-03-09",87.2812,87.9375,80.5,82.25,22521.0],["2001-03-12",83.3438,83.5625,80.0625,82.6875,20871.0],["2001-03-13",82.4688,85.75,77.875,83.5625,74436.0],["2001-03-14",80.2812,87.5,78.3125,84.0,7186.0],["2001-03-15",85.75,91.0,84.875,89.25,5429.0],["2001-03-16",92.75,94.5,83.125,84.875,6764.0],["2001-03-19",84.0,88.375,83.125,87.2812,3586.0],["2001-03-20",87.5,87.9375,83.125,84.4375,3843.0],["2001-03-21",82.25,84.875,73.5,83.7812,20793.0],["2001-03-22",84.875,84.875,82.25,84.0,3700.0],["2001-03-23",83.5625,86.1875,83.5625,84.0,9007.0],["2001-03-26",84.6562,86.625,83.125,84.0,6029.0],["2001-03-27",84.0,84.875,80.5,82.25,18400.0],["2001-03-28",82.6875,84.875,80.0625,83.7812,49036.0],["2001-03-29",80.5,83.7812,76.125,83.7812,7957.0],["2001-03-30",81.375,83.7812,77.0,77.875,25129.0],["2001-04-02",78.75,81.375,70.4375,73.0625,5607.0],["2001-04-03",70.875,70.875,56.0,56.4375,12436.0],["2001-04-04",59.0625,63.0,54.25,56.0,10779.0],["2001-04-05",56.4375,60.375,56.4375,58.625,12329.0],["2001-04-06",59.0625,64.3125,56.0,63.875,3707.0],["2001-04-09",63.98,70.0,63.0,65.24,4329.0],["2001-04-10",65.24,69.72,60.48,65.1,8957.0],["2001-04-11",66.36,72.1,66.36,71.12,12086.0],["2001-04-12",71.54,72.66,66.5,72.24,8486.0],["2001-04-16",72.52,72.8,68.04,70.7,4571.0],["2001-04-17",71.96,72.38,64.54,65.24,5986.0],["2001-04-18",67.2,77.56,66.64,74.34,24543.0],["2001-04-19",73.64,83.02,73.64,78.4,21393.0],["2001-04-20",79.8,85.68,74.9,82.6,24800.0],["2001-04-23",83.3,83.3,76.16,77.84,12271.0],["2001-04-24",77.0,78.54,74.9,77.0,8157.0],["2001-04-25",76.44,77.84,74.06,76.3,38793.0],["2001-04-26",77.14,87.5,76.72,76.72,5957.0],["2001-04-27",77.14,84.0,76.72,83.3,11929.0],["2001-04-30",84.0,87.78,82.6,84.0,13393.0],["2001-05-01",84.0,86.66,77.14,84.56,8300.0],["2001-05-02",83.3,93.1,83.3,91.0,6671.0],["2001-05-03",91.0,95.2,87.5,92.4,20921.0],["2001-05-04",91.14,93.8,81.48,82.18,9457.0],["2001-05-07",86.52,88.62,74.2,76.44,7029.0],["2001-05-08",76.3,81.76,70.0,76.44,18607.0],["2001-05-09",73.64,78.4,73.5,77.0,9271.0],["2001-05-10",77.0,77.0,72.66,73.64,10943.0],["2001-05-11",75.46,75.46,72.8,74.9,4350.0],["2001-05-14",73.64,74.48,70.0,73.5,16007.0],["2001-05-15",72.8,72.8,68.6,69.86,30836.0],["2001-05-16",69.58,77.98,67.9,73.64,30607.0],["2001-05-17",74.06,82.46,74.06,82.46,8450.0],["2001-05-18",82.04,82.32,81.62,81.9,7971.0],["2001-05-21",81.2,82.88,81.2,81.48,5429.0],["2001-05-22",81.62,89.6,80.5,84.84,7993.0],["2001-05-23",83.3,84.56,82.6,83.86,8843.0],["2001-05-24",84.0,84.7,80.08,84.0,6843.0],["2001-05-25",84.0,84.14,74.06,82.6,6650.0],["2001-05-29",82.6,84.0,75.46,76.86,2236.0],["2001-05-30",78.26,78.26,70.14,70.7,7671.0],["2001-05-31",70.7,72.24,70.0,70.84,12000.0],["2001-06-01",71.82,73.5,70.7,71.4,7514.0],["2001-06-04",71.26,74.2,71.26,73.64,2436.0],["2001-06-05",73.5,85.68,73.5,85.4,10293.0],["2001-06-06",84.28,85.4,82.46,84.98,3636.0],["2001-06-07",84.0,94.5,84.0,93.66,12593.0],["2001-06-08",93.24,93.94,85.54,88.9,5193.0],["2001-06-11",88.06,93.8,86.1,92.4,9221.0],["2001-06-12",92.4,92.54,85.4,92.4,5471.0],["2001-06-13",92.4,99.54,87.78,93.1,8993.0],["2001-06-14",93.38,95.06,88.2,89.46,5371.0],["2001-06-15",86.24,90.02,85.4,89.18,6214.0],["2001-06-18",89.88,92.68,89.04,89.04,6621.0],["2001-06-19",89.6,94.36,80.78,80.78,8557.0],["2001-06-20",80.92,87.5,80.78,85.82,5479.0],["2001-06-21",84.0,89.18,84.0,84.0,2893.0],["2001-06-22",85.26,90.3,84.7,88.9,4464.0],["2001-06-25",89.6,89.6,85.12,86.8,1893.0],["2001-06-26",85.26,87.5,84.84,84.98,1007.0],["2001-06-27",85.96,91.42,85.68,89.46,1957.0],["2001-06-28",76.44,89.04,76.3,87.08,16914.0],["2001-06-29",84.14,87.08,79.8,84.28,37364.0],["2001-07-02",83.44,84.0,79.8,82.32,21450.0],["2001-07-03",82.32,84.84,82.04,83.3,5821.0],["2001-07-05",83.3,87.5,83.3,84.0,2929.0],["2001-07-06",83.3,84.0,83.3,84.0,1350.0],["2001-07-09",83.3,85.96,83.3,83.3,3464.0],["2001-07-10",84.0,84.0,82.88,83.44,4057.0],["2001-07-11",83.3,84.0,79.1,81.06,9636.0],["2001-07-12",79.1,83.3,79.1,80.5,8021.0],["2001-07-13",82.32,84.0,78.4,83.3,3250.0],["2001-07-16",83.44,83.44,77.0,79.1,7250.0],["2001-07-17",77.98,79.8,75.32,77.7,7029.0],["2001-07-18",77.14,77.42,74.2,74.9,3214.0],["2001-07-19",76.3,78.4,74.9,76.3,7664.0],["2001-07-20",77.14,77.98,74.9,76.16,2464.0],["2001-07-23",74.9,76.16,74.2,75.6,1557.0],["2001-07-24",74.9,77.7,70.7,73.5,4221.0],["2001-07-25",70.7,73.5,70.0,70.28,2079.0],["2001-07-26",69.86,70.0,67.2,67.9,7750.0],["2001-07-27",70.84,72.66,67.9,68.32,4850.0],["2001-07-30",69.02,69.86,63.7,63.98,10786.0],["2001-07-31",63.84,65.52,60.76,62.3,5221.0],["2001-08-01",62.3,64.82,61.6,63.0,10293.0],["2001-08-02",63.14,69.16,63.14,68.46,33329.0],["2001-08-03",66.22,66.22,60.2,64.4,26079.0],["2001-08-06",63.42,64.4,60.2,63.7,6436.0],["2001-08-07",63.42,63.7,61.74,62.86,1936.0],["2001-08-08",63.0,70.0,62.3,69.3,27579.0],["2001-08-09",69.16,69.3,62.44,63.0,6400.0],["2001-08-10",63.7,63.7,62.3,62.86,8736.0],["2001-08-13",62.72,67.9,62.3,62.3,4443.0],["2001-08-14",63.14,63.14,60.76,61.6,3464.0],["2001-08-15",62.16,62.16,58.8,59.08,3871.0],["2001-08-16",59.5,60.62,53.9,60.2,17871.0],["2001-08-17",56.56,59.78,56.56,59.22,2600.0],["2001-08-20",59.22,65.8,58.66,64.4,2450.0],["2001-08-21",62.3,65.1,60.2,63.28,1636.0],["2001-08-22",63.7,63.7,59.5,60.9,1721.0],["2001-08-23",59.78,62.86,59.22,60.2,4343.0],["2001-08-24",59.5,62.86,56.0,60.9,3607.0],["2001-08-27",60.48,69.02,60.48,67.2,4764.0],["2001-08-28",67.2,72.8,63.0,71.4,7857.0],["2001-08-29",73.5,77.0,70.28,74.9,3743.0],["2001-08-30",73.78,81.2,73.78,79.24,19829.0],["2001-08-31",79.52,79.8,71.68,72.8,3721.0],["2001-09-04",76.58,76.58,70.0,73.64,2943.0],["2001-09-05",73.08,73.5,65.66,71.4,6329.0],["2001-09-06",70.42,73.36,63.14,66.5,3343.0],["2001-09-07",63.14,68.6,63.0,67.06,1400.0],["2001-09-10",65.1,67.9,61.74,65.66,1150.0],["2001-09-17",58.94,60.2,55.72,58.38,14729.0],["2001-09-18",58.24,60.76,55.3,60.48,15286.0],["2001-09-19",60.62,65.1,55.86,63.0,7821.0],["2001-09-20",63.42,63.42,56.7,59.5,786.0],["2001-09-21",58.24,59.22,54.74,56.7,9429.0],["2001-09-24",57.54,62.44,56.0,57.4,2543.0],["2001-09-25",58.52,59.5,55.86,59.5,17357.0],["2001-09-26",58.8,61.18,56.7,57.68,6800.0],["2001-09-27",58.94,58.94,53.2,56.42,5214.0],["2001-09-28",56.42,59.36,53.06,59.36,8036.0],["2001-10-01",59.36,59.5,55.44,56.7,3629.0],["2001-10-02",57.12,60.2,56.7,58.66,8879.0],["2001-10-03",57.96,59.5,56.28,59.36,879.0],["2001-10-04",58.94,58.94,52.5,54.32,35857.0],["2001-10-05",55.3,55.58,52.36,55.58,1014.0],["2001-10-08",53.34,55.3,51.24,54.46,9607.0],["2001-10-09",51.1,51.66,45.5,48.3,6614.0],["2001-10-10",47.74,50.68,47.6,50.68,4343.0],["2001-10-11",50.54,56.0,49.7,51.66,6829.0],["2001-10-12",51.94,53.2,45.78,49.0,10829.0],["2001-10-15",49.0,55.86,46.76,50.4,49764.0],["2001-10-16",50.26,55.3,50.26,54.46,1229.0],["2001-10-17",52.64,54.32,50.4,51.66,693.0],["2001-10-18",51.66,51.94,49.7,51.1,1071.0],["2001-10-19",51.8,53.9,49.0,53.2,1943.0],["2001-10-22",53.2,57.4,49.7,56.98,4921.0],["2001-10-23",56.7,58.1,53.9,56.7,2986.0],["2001-10-24",53.76,58.52,53.2,53.48,471.0],["2001-10-25",53.06,55.02,48.02,53.9,2036.0],["2001-10-26",52.5,55.58,50.4,53.76,2571.0],["2001-10-29",54.88,54.88,46.2,49.84,4393.0],["2001-10-30",49.56,52.08,45.5,51.1,3521.0],["2001-10-31",49.0,51.1,45.5,50.96,69879.0],["2001-11-01",50.4,51.8,48.3,50.96,857.0],["2001-11-02",49.0,52.92,49.0,52.92,1593.0],["2001-11-05",52.5,55.16,51.94,53.34,1429.0],["2001-11-06",54.74,71.4,54.74,62.58,11464.0],["2001-11-07",63.42,67.2,54.6,57.96,8293.0],["2001-11-08",58.8,58.8,54.46,56.56,9207.0],["2001-11-09",55.58,56.7,54.46,56.0,2786.0],["2001-11-12",55.58,56.0,51.8,53.9,3950.0],["2001-11-13",56.0,56.7,53.34,56.0,1057.0],["2001-11-14",56.42,56.56,51.94,54.32,1750.0],["2001-11-15",53.9,54.32,50.96,51.8,2636.0],["2001-11-16",51.8,55.44,51.1,53.62,5679.0],["2001-11-19",54.32,56.0,50.4,56.0,1564.0],["2001-11-20",56.7,56.7,50.4,54.18,3650.0],["2001-11-21",55.3,57.4,53.2,53.2,4514.0],["2001-11-23",53.34,54.6,53.34,54.32,371.0],["2001-11-26",54.6,56.0,51.38,54.04,43850.0],["2001-11-27",54.32,54.46,48.72,50.4,14743.0],["2001-11-28",49.42,51.1,48.3,48.58,5143.0],["2001-11-29",50.68,53.06,49.0,52.5,24907.0],["2001-11-30",49.98,56.56,49.98,55.3,9307.0],["2001-12-03",55.58,55.58,51.24,53.76,3186.0],["2001-12-04",53.9,56.7,53.9,56.42,3764.0],["2001-12-05",56.0,59.5,55.58,58.52,32343.0],["2001-12-06",58.1,67.2,56.42,58.8,9700.0],["2001-12-07",59.64,63.0,59.36,60.2,16471.0],["2001-12-10",60.2,60.9,57.68,60.34,1293.0],["2001-12-11",57.26,63.7,57.26,58.8,6171.0],["2001-12-12",58.66,58.66,56.0,58.1,2329.0],["2001-12-13",56.0,60.9,54.6,59.36,9586.0],["2001-12-14",58.8,59.22,56.14,56.28,3386.0],["2001-12-17",56.42,57.96,56.14,56.7,4214.0],["2001-12-18",57.4,58.1,56.7,57.82,2943.0],["2001-12-19",56.84,58.66,56.0,57.4,6700.0],["2001-12-20",57.68,58.1,56.7,58.1,4429.0],["2001-12-21",57.4,66.08,57.4,64.4,8629.0],["2001-12-24",60.9,63.0,59.5,62.72,550.0],["2001-12-26",62.72,65.1,56.0,61.6,4171.0],["2001-12-27",59.5,65.66,58.1,64.68,6464.0],["2001-12-28",63.7,64.96,58.66,64.26,6079.0],["2001-12-31",62.3,70.0,62.02,70.0,10264.0],["2002-01-02",69.86,69.86,65.8,69.02,2243.0],["2002-01-03",68.6,69.16,66.64,67.2,3150.0],["2002-01-04",66.92,69.02,66.92,67.62,764.0],["2002-01-07",68.6,72.1,67.76,70.7,11714.0],["2002-01-08",71.68,75.18,71.4,74.9,13350.0],["2002-01-09",74.76,79.8,73.5,75.88,22271.0],["2002-01-10",77.7,88.2,77.0,83.3,52143.0],["2002-01-11",85.26,85.4,82.04,83.3,11386.0],["2002-01-14",83.3,83.3,72.8,77.84,11243.0],["2002-01-15",78.12,78.68,72.8,74.9,8100.0],["2002-01-16",74.9,75.46,71.26,72.66,6586.0],["2002-01-17",72.38,72.66,71.4,71.96,3950.0],["2002-01-18",71.96,73.92,70.56,73.78,6536.0],["2002-01-22",73.64,73.64,66.08,70.0,11143.0],["2002-01-23",70.14,71.4,69.3,70.0,7764.0],["2002-01-24",71.54,78.4,71.4,73.92,12729.0],["2002-01-25",75.32,75.32,70.0,70.7,8471.0],["2002-01-28",70.0,72.8,69.86,72.8,12407.0],["2002-01-29",72.24,74.2,68.32,73.5,5579.0],["2002-01-30",73.64,73.64,68.6,73.5,5086.0],["2002-01-31",72.8,76.3,72.1,76.16,4129.0],["2002-02-01",74.9,74.9,68.6,68.6,3143.0],["2002-02-04",70.56,72.66,68.88,69.86,2450.0],["2002-02-05",69.02,70.84,64.4,66.08,4143.0],["2002-02-06",66.64,66.64,56.0,62.02,7571.0],["2002-02-07",62.44,67.2,60.9,67.2,2729.0],["2002-02-08",61.6,63.98,61.32,63.98,1814.0],["2002-02-11",64.4,65.1,59.5,63.0,4636.0],["2002-02-12",63.0,63.98,59.5,62.86,2036.0],["2002-02-13",62.3,63.7,57.4,60.76,3836.0],["2002-02-14",60.06,61.18,56.7,57.82,12350.0],["2002-02-15",58.8,61.04,56.0,57.82,23779.0],["2002-02-19",56.7,57.96,56.0,57.12,2993.0],["2002-02-20",57.4,58.66,53.34,56.0,6021.0],["2002-02-21",54.18,59.22,54.18,58.66,2886.0],["2002-02-22",57.4,58.52,55.3,57.26,1836.0],["2002-02-25",57.26,59.5,56.0,59.36,3950.0],["2002-02-26",59.36,59.92,57.4,59.5,2850.0],["2002-02-27",58.8,59.5,56.7,59.36,1786.0],["2002-02-28",60.2,60.2,56.0,56.7,1514.0],["2002-03-01",56.7,59.5,56.7,59.36,1386.0],["2002-03-04",59.5,60.34,57.68,59.36,2636.0],["2002-03-05",66.36,84.0,65.38,75.6,69250.0],["2002-03-06",75.18,75.6,70.56,72.24,14814.0],["2002-03-07",72.1,72.1,67.62,68.6,13064.0],["2002-03-08",68.32,70.0,67.9,69.86,6043.0],["2002-03-11",70.28,71.4,68.32,71.4,8614.0],["2002-03-12",70.42,70.7,69.3,70.56,2971.0],["2002-03-13",70.7,70.7,68.32,70.0,4086.0],["2002-03-14",68.88,68.88,63.98,64.96,6657.0],["2002-03-15",64.4,66.36,62.58,66.36,4364.0],["2002-03-18",65.38,69.3,64.68,67.48,5336.0],["2002-03-19",68.88,69.72,66.78,68.6,3786.0],["2002-03-20",66.92,68.32,66.78,66.78,2729.0],["2002-03-21",66.92,68.18,65.24,66.78,1221.0],["2002-03-22",68.6,70.84,67.2,69.3,37971.0],["2002-03-25",70.56,70.7,68.6,69.86,3536.0],["2002-03-26",69.86,69.86,68.46,69.86,4471.0],["2002-03-27",69.3,70.0,68.6,68.6,1207.0],["2002-03-28",68.46,69.86,67.62,69.16,3036.0],["2002-04-01",68.46,69.72,66.64,69.72,1536.0],["2002-04-02",70.7,70.84,68.6,70.56,9364.0],["2002-04-03",70.7,70.7,68.6,68.88,2743.0],["2002-04-04",70.0,70.7,68.6,70.0,1457.0],["2002-04-05",70.7,70.7,68.6,69.02,871.0],["2002-04-08",68.6,70.56,66.5,69.3,3171.0],["2002-04-09",68.46,69.3,67.76,68.04,4536.0],["2002-04-10",68.46,70.0,67.34,69.86,614.0],["2002-04-11",67.48,68.18,65.8,68.04,2621.0],["2002-04-12",66.5,68.88,66.5,66.5,836.0],["2002-04-15",66.5,69.16,66.5,68.88,2100.0],["2002-04-16",70.0,73.64,69.02,72.38,60186.0],["2002-04-17",72.52,72.8,69.72,70.56,11157.0],["2002-04-18",71.4,71.68,69.3,71.12,16257.0],["2002-04-19",71.82,71.82,69.72,70.28,2543.0],["2002-04-22",69.3,71.26,68.6,71.26,2586.0],["2002-04-23",70.0,70.0,68.6,69.72,5871.0],["2002-04-24",69.86,69.86,68.04,68.04,4471.0],["2002-04-25",68.46,72.1,68.18,70.7,10707.0],["2002-04-26",68.74,71.4,68.6,69.16,2036.0],["2002-04-29",71.12,72.52,68.6,70.0,11179.0],["2002-04-30",71.4,71.4,68.6,70.0,3807.0],["2002-05-01",70.0,73.5,69.44,70.98,10321.0],["2002-05-02",70.42,72.1,70.0,70.0,2657.0],["2002-05-03",69.86,70.0,68.46,70.0,3650.0],["2002-05-06",69.86,69.86,67.34,67.62,1164.0],["2002-05-07",67.76,71.4,64.4,67.76,4679.0],["2002-05-08",68.04,70.0,65.66,70.0,6714.0],["2002-05-09",69.72,70.28,65.1,69.86,2014.0],["2002-05-10",68.88,68.88,63.56,64.26,2014.0],["2002-05-13",66.5,68.88,63.0,68.18,1321.0],["2002-05-14",68.88,70.7,67.34,69.72,7400.0],["2002-05-15",68.6,70.0,66.5,69.72,12393.0],["2002-05-16",69.72,70.0,68.6,68.6,2207.0],["2002-05-17",70.0,70.0,65.1,69.86,914.0],["2002-05-20",69.58,69.86,65.38,68.04,1607.0],["2002-05-21",66.64,70.0,66.64,68.18,986.0],["2002-05-22",66.64,67.76,66.5,67.76,421.0],["2002-05-23",67.76,68.04,65.24,66.5,1664.0],["2002-05-24",65.94,66.36,63.84,66.36,864.0],["2002-05-28",66.36,66.36,63.14,63.28,1107.0],["2002-05-29",63.28,64.4,63.0,64.12,379.0],["2002-05-30",62.3,68.46,60.9,63.0,2764.0],["2002-05-31",64.12,64.4,62.3,64.12,1393.0],["2002-06-03",62.58,62.86,62.3,62.72,1486.0],["2002-06-04",63.7,63.7,62.3,62.86,2050.0],["2002-06-05",63.0,63.42,61.6,62.16,850.0],["2002-06-06",61.18,62.3,56.7,56.7,1379.0],["2002-06-07",56.14,56.14,53.2,54.74,3164.0],["2002-06-10",53.9,55.86,53.2,54.6,1471.0],["2002-06-11",53.48,60.34,53.48,58.24,1864.0],["2002-06-12",56.98,63.7,56.0,57.4,1721.0],["2002-06-13",56.7,58.94,56.7,56.7,386.0],["2002-06-14",58.8,61.74,57.54,58.94,2371.0],["2002-06-17",58.1,64.4,56.14,58.66,14029.0],["2002-06-18",58.94,62.16,54.88,56.0,8257.0],["2002-06-19",56.0,58.38,54.6,56.0,13621.0],["2002-06-20",54.74,57.4,47.74,50.82,30171.0],["2002-06-21",48.72,55.3,48.3,51.1,2564.0],["2002-06-24",51.24,54.18,47.04,47.04,1793.0],["2002-06-25",46.9,51.1,46.48,48.86,1750.0],["2002-06-26",48.3,49.56,47.04,47.04,307.0],["2002-06-27",50.26,53.06,48.86,50.68,1514.0],["2002-06-28",48.72,53.2,48.72,50.82,1029.0],["2002-07-01",50.54,54.18,50.54,51.8,1829.0],["2002-07-02",51.1,53.48,50.12,51.8,2507.0],["2002-07-03",49.84,52.22,49.7,51.1,3871.0],["2002-07-05",52.36,53.62,49.7,49.7,1464.0],["2002-07-08",49.56,49.56,48.3,48.3,571.0],["2002-07-09",48.02,48.3,46.2,46.2,243.0],["2002-07-10",46.34,46.34,42.7,42.7,1593.0],["2002-07-11",42.7,44.1,40.88,43.54,1664.0],["2002-07-12",44.8,44.8,42.98,43.4,1079.0],["2002-07-15",44.1,44.8,41.58,42.14,3271.0],["2002-07-16",42.0,42.28,39.2,40.6,4064.0],["2002-07-17",40.18,40.6,33.32,34.86,1707.0],["2002-07-18",35.0,39.76,33.18,39.2,2371.0],["2002-07-19",37.94,41.44,35.7,39.9,4686.0],["2002-07-22",45.5,45.64,39.06,39.48,1621.0],["2002-07-23",42.56,42.7,35.7,36.54,1636.0],["2002-07-24",35.7,35.7,29.82,33.18,4564.0],["2002-07-25",33.18,38.78,33.18,36.68,2293.0],["2002-07-26",36.4,37.24,32.34,33.88,736.0],["2002-07-29",34.72,37.38,34.58,35.0,2257.0],["2002-07-30",37.66,37.66,30.8,36.4,1414.0],["2002-07-31",33.32,35.98,29.4,35.98,5464.0],["2002-08-01",33.6,33.88,32.9,33.6,36507.0],["2002-08-02",33.46,35.0,33.46,35.0,779.0],["2002-08-05",36.82,36.96,33.6,35.42,2100.0],["2002-08-06",33.04,34.3,32.34,33.04,6414.0],["2002-08-07",34.16,36.26,34.16,36.26,3479.0],["2002-08-08",36.4,39.9,36.4,39.2,8457.0],["2002-08-09",39.76,48.02,39.62,41.86,5243.0],["2002-08-12",39.48,40.18,35.7,36.82,7307.0],["2002-08-13",38.5,39.2,35.14,35.84,3371.0],["2002-08-14",37.94,39.2,36.54,38.92,543.0],["2002-08-15",38.92,38.92,33.6,37.66,821.0],["2002-08-16",37.52,37.52,35.7,36.68,914.0],["2002-08-19",36.54,41.44,35.7,37.94,5093.0],["2002-08-20",37.94,41.44,32.9,36.68,5821.0],["2002-08-21",37.24,39.2,35.14,37.52,1200.0],["2002-08-22",38.36,38.36,35.7,36.68,1979.0],["2002-08-23",36.54,38.5,34.3,35.7,2857.0],["2002-08-26",35.14,36.4,35.0,36.4,200.0],["2002-08-27",35.0,36.54,33.6,35.14,1479.0],["2002-08-28",36.12,36.82,35.14,36.68,143.0],["2002-08-29",36.54,37.1,36.26,36.26,293.0],["2002-08-30",35.56,39.9,35.56,39.9,571.0],["2002-09-03",37.8,40.74,37.1,38.22,2007.0],["2002-09-04",37.1,37.1,33.6,37.1,4350.0],["2002-09-05",35.84,37.1,33.6,36.4,1271.0],["2002-09-06",35.84,37.1,34.58,35.7,1900.0],["2002-09-09",35.0,36.4,35.0,35.7,1057.0],["2002-09-10",35.84,36.4,34.44,35.84,893.0],["2002-09-11",33.88,36.82,33.88,35.98,800.0],["2002-09-12",35.0,37.38,33.6,35.7,96664.0],["2002-09-13",36.4,36.54,35.28,35.28,471.0],["2002-09-16",35.28,36.68,35.0,36.4,500.0],["2002-09-17",36.68,36.68,35.28,35.84,4621.0],["2002-09-18",35.7,35.98,34.86,35.7,7707.0],["2002-09-19",35.56,35.84,35.28,35.7,4800.0],["2002-09-20",35.7,35.7,35.42,35.7,7564.0],["2002-09-23",35.0,35.7,33.04,34.3,8150.0],["2002-09-24",33.32,35.0,33.32,35.0,9014.0],["2002-09-25",35.0,36.4,34.86,36.4,2007.0],["2002-09-26",36.26,36.26,34.16,35.14,4379.0],["2002-09-27",34.16,35.84,33.74,35.0,2357.0],["2002-09-30",34.44,35.0,33.04,35.0,4464.0],["2002-10-01",33.46,35.0,33.04,33.04,621.0],["2002-10-02",33.04,33.04,30.1,30.1,1593.0],["2002-10-03",30.52,32.06,30.38,31.22,7821.0],["2002-10-04",30.94,31.08,29.54,29.54,5314.0],["2002-10-07",29.54,30.1,27.86,27.86,1157.0],["2002-10-08",27.86,27.86,21.14,21.14,1764.0],["2002-10-09",22.26,22.26,19.32,20.58,2014.0],["2002-10-10",20.02,21.0,19.04,20.58,4321.0],["2002-10-11",18.62,18.9,11.62,12.88,24593.0],["2002-10-14",13.44,19.04,12.46,16.8,31036.0],["2002-10-15",16.66,17.22,15.4,16.24,3257.0],["2002-10-16",16.1,16.1,15.12,15.12,814.0],["2002-10-17",15.26,18.48,15.26,17.78,50943.0],["2002-10-18",18.2,18.34,16.94,17.78,1679.0],["2002-10-21",17.92,18.06,15.4,17.64,250.0],["2002-10-22",16.8,18.2,14.0,17.64,1807.0],["2002-10-23",16.1,17.5,15.54,16.24,1114.0],["2002-10-24",17.78,29.26,17.5,28.0,10150.0],["2002-10-25",28.42,28.42,22.82,24.22,4507.0],["2002-10-28",23.24,27.3,22.96,27.3,5264.0],["2002-10-29",25.06,27.3,24.64,24.64,3979.0],["2002-10-30",24.5,25.2,23.66,23.8,586.0],["2002-10-31",24.5,24.5,22.26,22.68,2164.0],["2002-11-01",24.08,25.9,22.68,25.9,3836.0],["2002-11-04",26.32,36.54,26.32,36.54,14379.0],["2002-11-05",33.88,36.96,30.1,33.6,3829.0],["2002-11-06",33.04,33.74,32.06,33.6,27779.0],["2002-11-07",33.32,34.02,29.96,29.96,2171.0],["2002-11-08",29.68,32.62,29.4,32.2,1729.0],["2002-11-11",31.5,31.64,28.0,31.08,1243.0],["2002-11-12",30.52,33.46,30.52,33.46,343.0],["2002-11-13",32.34,32.48,32.2,32.2,643.0],["2002-11-14",32.06,33.46,28.28,30.52,1750.0],["2002-11-15",28.84,30.24,25.9,26.04,3436.0],["2002-11-18",27.44,27.44,25.2,25.2,814.0],["2002-11-19",25.06,25.48,23.8,23.8,886.0],["2002-11-20",25.06,25.9,24.92,25.76,500.0],["2002-11-21",25.76,28.0,25.2,27.86,30571.0],["2002-11-22",27.86,28.0,25.48,27.3,1093.0],["2002-11-25",27.3,30.8,25.9,28.28,17079.0],["2002-11-26",28.0,30.66,27.44,28.0,1736.0],["2002-11-27",28.14,29.4,27.58,28.7,2136.0],["2002-11-29",28.0,28.7,27.02,28.7,1300.0],["2002-12-02",29.26,36.26,29.26,33.46,8950.0],["2002-12-03",34.3,36.26,32.2,33.46,5686.0],["2002-12-04",33.04,33.04,27.58,29.68,2807.0],["2002-12-05",29.26,29.82,26.74,28.0,1771.0],["2002-12-06",27.58,29.68,25.9,28.0,2507.0],["2002-12-09",27.3,28.0,25.48,26.74,1014.0],["2002-12-10",26.46,27.02,25.76,26.46,693.0],["2002-12-11",25.9,26.32,25.9,26.32,414.0],["2002-12-12",25.9,25.9,22.4,23.52,1986.0],["2002-12-13",24.36,24.36,22.4,23.52,971.0],["2002-12-16",22.68,23.52,18.34,19.04,2400.0],["2002-12-17",19.74,19.88,18.06,19.46,3264.0],["2002-12-18",18.9,19.32,16.8,18.76,2721.0],["2002-12-19",17.64,17.92,16.8,17.36,2464.0],["2002-12-20",17.5,19.46,17.22,18.76,2229.0],["2002-12-23",17.64,18.76,16.94,17.22,2636.0],["2002-12-24",17.08,17.64,16.66,16.8,707.0],["2002-12-26",16.94,17.36,16.38,16.38,1536.0],["2002-12-27",16.24,16.94,15.4,16.1,3764.0],["2002-12-30",16.1,16.24,14.28,14.56,3543.0],["2002-12-31",14.28,14.98,14.28,14.84,4679.0],["2003-01-02",14.84,17.08,14.7,16.1,3300.0],["2003-01-03",15.82,17.5,15.82,16.94,1700.0],["2003-01-06",17.5,17.5,16.8,16.94,2793.0],["2003-01-07",16.66,17.64,16.52,16.94,5171.0],["2003-01-08",16.38,17.36,16.24,17.36,4871.0],["2003-01-09",16.8,20.16,16.52,19.6,29443.0],["2003-01-10",19.6,21.7,18.2,20.86,7693.0],["2003-01-13",21.28,21.56,19.04,21.56,6343.0],["2003-01-14",21.56,25.06,21.28,23.66,6521.0],["2003-01-15",25.06,25.06,21.84,24.36,7729.0],["2003-01-16",23.66,24.22,21.7,22.4,9829.0],["2003-01-17",22.26,22.26,16.94,18.2,13550.0],["2003-01-21",17.5,19.18,16.24,17.08,7786.0],["2003-01-22",17.08,17.08,15.54,16.66,2164.0],["2003-01-23",16.94,18.9,16.94,17.64,9921.0],["2003-01-24",18.34,18.34,14.84,15.54,4493.0],["2003-01-27",16.1,16.1,13.86,14.84,5214.0],["2003-01-28",15.54,18.06,14.84,17.64,10521.0],["2003-01-29",18.2,19.04,15.12,18.48,8550.0],["2003-01-30",18.9,19.6,16.24,17.36,2886.0],["2003-01-31",16.66,17.64,15.68,17.08,1407.0],["2003-02-03",17.08,18.2,16.8,17.22,1186.0],["2003-02-04",17.5,17.5,16.38,16.52,707.0],["2003-02-05",16.52,17.22,15.54,15.96,1864.0],["2003-02-06",16.24,16.52,15.54,16.1,893.0],["2003-02-07",16.24,16.52,15.54,16.1,671.0],["2003-02-10",15.4,16.66,14.0,16.52,2043.0],["2003-02-11",16.1,16.66,15.12,15.82,243.0],["2003-02-12",15.54,16.24,15.54,16.1,229.0],["2003-02-13",16.24,16.24,14.98,15.96,693.0],["2003-02-14",15.68,15.82,14.28,14.98,1300.0],["2003-02-18",14.98,16.24,14.0,15.82,1900.0],["2003-02-19",15.26,15.96,15.12,15.96,429.0],["2003-02-20",16.1,16.24,16.1,16.24,29.0],["2003-02-21",15.54,16.38,15.26,15.82,636.0],["2003-02-24",15.82,15.82,15.12,15.26,486.0],["2003-02-25",14.84,14.84,14.0,14.84,1429.0],["2003-02-26",14.84,16.66,14.42,14.98,1250.0],["2003-02-27",14.84,14.84,13.58,14.56,3300.0],["2003-02-28",14.7,14.84,13.72,14.84,264.0],["2003-03-03",14.56,14.56,13.58,14.28,1029.0],["2003-03-04",14.0,15.4,14.0,14.0,2250.0],["2003-03-05",13.86,14.56,13.58,13.58,2121.0],["2003-03-06",13.58,13.58,13.16,13.16,2371.0],["2003-03-07",13.02,16.24,13.02,13.72,3800.0],["2003-03-10",13.16,14.0,13.16,13.3,1579.0],["2003-03-11",13.3,14.0,13.3,13.86,371.0],["2003-03-12",13.3,13.58,12.6,12.88,1179.0],["2003-03-13",13.3,13.72,13.16,13.16,314.0],["2003-03-14",13.3,13.3,12.88,13.3,621.0],["2003-03-17",13.16,14.0,13.02,13.58,62386.0],["2003-03-18",14.0,15.4,13.3,14.7,5079.0],["2003-03-19",14.56,14.56,13.86,14.14,1279.0],["2003-03-20",13.44,13.44,12.6,12.88,236.0],["2003-03-21",12.6,14.7,12.6,14.0,1379.0],["2003-03-24",13.72,14.0,13.72,14.0,393.0],["2003-03-25",13.86,14.14,13.86,14.14,86.0],["2003-03-26",14.28,14.28,14.0,14.0,5936.0],["2003-03-27",14.42,14.7,14.28,14.28,4086.0],["2003-03-28",14.28,14.56,14.0,14.28,5321.0],["2003-03-31",14.28,14.84,14.14,14.7,7886.0],["2003-04-01",14.84,15.26,14.28,15.26,4800.0],["2003-04-02",15.4,20.3,15.4,16.8,43850.0],["2003-04-03",17.22,22.4,17.08,21.56,34757.0],["2003-04-04",22.26,23.8,20.58,22.12,11286.0],["2003-04-07",21.98,23.8,21.7,21.7,10714.0],["2003-04-08",21.0,21.98,19.46,19.6,4443.0],["2003-04-09",19.6,24.22,19.04,22.96,7636.0],["2003-04-10",23.8,24.5,21.7,23.1,6429.0],["2003-04-11",23.1,23.24,22.82,23.24,114.0],["2003-04-14",23.66,23.66,19.88,22.54,2779.0],["2003-04-15",23.24,25.2,21.7,23.1,929.0],["2003-04-16",22.26,25.06,22.26,24.36,2286.0],["2003-04-17",24.92,26.04,24.5,25.9,2200.0],["2003-04-21",25.9,28.56,25.2,27.72,4693.0],["2003-04-22",28.0,28.7,27.16,28.0,4979.0],["2003-04-23",27.44,29.12,26.32,26.6,20664.0],["2003-04-24",28.0,30.38,25.9,27.3,19036.0],["2003-04-25",26.6,27.44,22.96,27.16,6993.0],["2003-04-28",27.3,28.0,25.48,26.18,5736.0],["2003-04-29",25.62,26.04,23.8,24.36,5543.0],["2003-04-30",23.8,24.92,23.1,23.38,8193.0],["2003-05-01",23.38,24.92,23.38,24.5,2907.0],["2003-05-02",24.5,24.78,23.8,24.5,5429.0],["2003-05-05",24.36,27.44,23.1,26.46,19914.0],["2003-05-06",25.48,29.4,25.06,29.4,12193.0],["2003-05-07",29.26,30.1,27.44,29.96,6657.0],["2003-05-08",29.12,29.26,26.74,27.72,8150.0],["2003-05-09",26.88,29.4,26.88,28.56,7850.0],["2003-05-12",27.72,31.08,27.72,30.94,9343.0],["2003-05-13",29.4,34.44,29.4,34.44,9514.0],["2003-05-14",34.58,34.72,32.2,34.3,8179.0],["2003-05-15",32.62,34.72,32.06,33.6,9136.0],["2003-05-16",32.2,34.02,29.68,33.46,13829.0],["2003-05-19",32.9,33.32,31.64,32.62,2421.0],["2003-05-20",32.62,34.16,31.92,33.88,3586.0],["2003-05-21",32.62,37.8,32.62,36.96,14164.0],["2003-05-22",35.14,40.6,34.3,40.04,8650.0],["2003-05-23",40.6,46.9,40.6,41.72,28079.0],["2003-05-27",41.72,49.0,41.44,46.2,15036.0],["2003-05-28",49.84,50.68,45.36,49.0,10186.0],["2003-05-29",44.52,49.0,44.52,47.6,11543.0],["2003-05-30",45.5,48.72,44.8,47.6,5700.0],["2003-06-02",47.04,50.68,45.5,49.7,18636.0],["2003-06-03",46.9,49.56,44.1,48.16,7014.0],["2003-06-04",49.0,51.52,48.02,49.84,9757.0],["2003-06-05",48.3,50.82,47.6,50.82,9629.0],["2003-06-06",50.54,52.08,43.4,49.0,12814.0],["2003-06-09",44.8,48.16,44.8,47.6,4614.0],["2003-06-10",47.18,47.6,46.76,47.6,6443.0],["2003-06-11",47.46,54.6,44.8,51.8,42107.0],["2003-06-12",53.48,54.88,49.84,53.48,3800.0],["2003-06-13",54.46,54.46,46.2,46.2,9186.0],["2003-06-16",45.92,45.92,40.46,43.4,18600.0],["2003-06-17",43.4,47.6,42.0,43.26,4586.0],["2003-06-18",42.0,44.8,42.0,44.8,5114.0],["2003-06-19",42.84,46.62,42.0,45.22,6186.0],["2003-06-20",44.52,46.48,44.24,46.2,3336.0],["2003-06-23",44.94,45.5,44.1,44.1,3486.0],["2003-06-24",44.94,44.94,44.1,44.24,2886.0],["2003-06-25",44.24,46.2,44.24,46.2,4250.0],["2003-06-26",44.24,46.34,44.24,46.34,3121.0],["2003-06-27",45.08,45.78,44.8,45.64,5121.0],["2003-06-30",44.94,46.06,43.54,45.08,3664.0],["2003-07-01",44.94,46.06,42.0,46.06,7514.0],["2003-07-02",46.2,46.2,43.4,44.24,1821.0],["2003-07-03",43.96,45.5,42.14,45.5,3171.0],["2003-07-07",43.4,45.22,42.7,43.4,2907.0],["2003-07-08",42.84,45.5,42.84,44.94,5229.0],["2003-07-09",45.08,50.54,44.8,49.0,14564.0],["2003-07-10",48.02,51.24,48.02,49.0,7379.0],["2003-07-11",47.6,51.8,46.34,47.46,8014.0],["2003-07-14",48.86,50.82,43.96,47.6,15929.0],["2003-07-15",48.3,49.7,46.62,49.0,11393.0],["2003-07-16",50.54,50.96,49.0,49.14,10100.0],["2003-07-17",48.3,49.56,48.3,48.44,11786.0],["2003-07-18",48.3,52.5,48.3,50.96,13314.0],["2003-07-21",58.1,58.24,52.22,55.3,16986.0],["2003-07-22",56.0,56.42,55.44,56.0,26114.0],["2003-07-23",57.82,58.1,52.78,56.7,22293.0],["2003-07-24",59.5,59.78,53.34,56.7,41664.0],["2003-07-25",57.96,70.7,55.3,64.96,79164.0],["2003-07-28",68.74,76.86,63.0,72.8,59679.0],["2003-07-29",74.2,81.2,72.8,75.18,50279.0],["2003-07-30",76.72,77.42,70.0,70.7,18586.0],["2003-07-31",70.0,77.7,70.0,76.16,21171.0],["2003-08-01",76.86,77.7,69.86,72.52,14307.0],["2003-08-04",72.1,79.1,72.1,73.5,19714.0],["2003-08-05",72.94,74.2,71.82,73.5,5079.0],["2003-08-06",71.68,78.12,69.86,74.48,13771.0],["2003-08-07",77.28,77.28,70.84,76.16,13457.0],["2003-08-08",76.16,78.26,71.4,73.5,28571.0],["2003-08-11",73.36,76.86,72.8,75.46,15771.0],["2003-08-12",75.6,83.02,74.34,81.76,31764.0],["2003-08-13",83.16,96.88,80.92,95.2,212679.0],["2003-08-14",95.06,96.46,88.06,94.92,31986.0],["2003-08-15",94.92,98.56,92.54,94.36,8964.0],["2003-08-18",92.54,102.2,92.54,99.12,30300.0],["2003-08-19",100.66,100.8,94.5,100.38,27679.0],["2003-08-20",98.0,109.34,98.0,106.4,38221.0],["2003-08-21",105.7,115.5,104.86,113.82,77014.0],["2003-08-22",116.9,122.36,114.1,117.46,136536.0],["2003-08-25",113.54,114.24,107.1,112.0,33621.0],["2003-08-26",112.0,123.06,110.6,120.26,72279.0],["2003-08-27",120.4,125.3,115.36,121.24,35429.0],["2003-08-28",121.24,124.88,116.2,121.8,22971.0],["2003-08-29",121.8,128.1,121.8,126.0,30929.0],["2003-09-02",126.84,131.6,122.08,129.22,38800.0],["2003-09-03",128.66,132.3,116.06,123.2,44900.0],["2003-09-04",119.0,125.44,110.74,112.84,59621.0],["2003-09-05",114.52,114.52,101.5,106.12,28557.0],["2003-09-08",101.08,113.26,96.74,108.92,33443.0],["2003-09-09",109.2,115.5,108.5,112.42,43314.0],["2003-09-10",112.42,112.42,103.74,106.4,17579.0],["2003-09-11",103.6,109.2,99.68,107.8,10479.0],["2003-09-12",104.02,107.8,101.64,105.56,9850.0],["2003-09-15",107.38,112.0,105.0,109.9,13779.0],["2003-09-16",109.34,112.0,102.62,108.92,9843.0],["2003-09-17",109.2,111.86,105.0,105.0,22121.0],["2003-09-18",104.44,107.24,95.9,97.72,22657.0],["2003-09-19",95.9,97.86,86.1,87.92,32243.0],["2003-09-22",84.14,99.4,84.0,98.0,39814.0],["2003-09-23",98.14,102.9,95.06,95.62,29186.0],["2003-09-24",95.2,96.6,89.32,91.28,14757.0],["2003-09-25",90.3,96.32,88.2,91.28,11807.0],["2003-09-26",87.22,90.58,85.4,87.78,17686.0],["2003-09-29",87.64,91.98,77.7,91.42,38621.0],["2003-09-30",90.72,101.5,85.54,93.94,41971.0],["2003-10-01",95.9,99.96,86.94,88.62,27329.0],["2003-10-02",88.48,94.22,87.5,87.5,11693.0],["2003-10-03",90.58,94.36,87.64,89.46,17693.0],["2003-10-06",91.84,100.38,91.0,96.46,25100.0],["2003-10-07",98.7,105.42,95.2,102.62,32986.0],["2003-10-08",102.62,105.42,98.28,101.5,14936.0],["2003-10-09",103.6,104.3,95.06,96.04,18321.0],["2003-10-10",96.32,101.92,94.08,95.9,10957.0],["2003-10-13",97.72,101.08,95.9,100.1,11407.0],["2003-10-14",101.22,102.48,91.28,94.08,27200.0],["2003-10-15",93.52,94.5,91.28,94.5,14793.0],["2003-10-16",92.4,95.9,92.4,93.8,15679.0],["2003-10-17",94.78,94.78,87.5,87.5,14043.0],["2003-10-20",90.44,90.44,85.68,87.64,10314.0],["2003-10-21",87.5,96.46,87.5,95.2,17271.0],["2003-10-22",95.48,99.4,88.2,90.02,24121.0],["2003-10-23",88.48,89.6,67.34,68.18,86457.0],["2003-10-24",63.28,69.3,63.0,66.5,47807.0],["2003-10-27",66.5,69.72,64.82,69.44,33029.0],["2003-10-28",68.04,74.06,68.04,73.64,13021.0],["2003-10-29",74.06,77.0,72.94,75.04,14550.0],["2003-10-30",75.18,79.24,72.94,74.9,15179.0],["2003-10-31",76.02,76.16,70.7,70.7,5850.0],["2003-11-03",70.7,79.1,70.7,76.72,13100.0],["2003-11-04",78.12,80.5,77.0,80.08,7214.0],["2003-11-05",79.66,85.4,78.26,79.8,21371.0],["2003-11-06",81.9,89.6,79.8,88.2,21779.0],["2003-11-07",90.3,91.0,83.58,87.78,24486.0],["2003-11-10",88.48,92.26,84.42,88.9,13350.0],["2003-11-11",84.98,91.14,84.98,88.06,12429.0],["2003-11-12",90.58,95.2,88.9,94.5,19407.0],["2003-11-13",91.0,95.48,88.48,90.02,13786.0],["2003-11-14",91.0,95.9,89.6,92.26,11264.0],["2003-11-17",86.1,87.5,80.5,83.72,20500.0],["2003-11-18",84.0,86.1,79.24,79.8,9993.0],["2003-11-19",82.74,83.02,80.5,81.9,8607.0],["2003-11-20",82.6,82.6,79.8,81.34,5543.0],["2003-11-21",82.04,87.92,81.76,86.94,7314.0],["2003-11-24",86.8,91.7,85.26,90.72,15429.0],["2003-11-25",87.08,91.7,86.94,88.76,4300.0],["2003-11-26",88.9,90.86,87.5,89.18,4664.0],["2003-11-28",86.8,88.34,85.96,87.5,2043.0],["2003-12-01",86.8,92.96,85.4,86.94,8686.0],["2003-12-02",87.5,87.5,82.6,84.42,8164.0],["2003-12-03",84.0,87.5,77.0,79.24,55914.0],["2003-12-04",76.86,79.94,73.22,75.74,32893.0],["2003-12-05",73.5,75.6,67.48,68.6,26271.0],["2003-12-08",68.74,72.8,67.48,72.1,8979.0],["2003-12-09",72.8,74.62,68.74,69.3,12557.0],["2003-12-10",70.0,70.42,60.62,69.16,24000.0],["2003-12-11",68.6,70.0,65.94,69.86,17493.0],["2003-12-12",70.0,70.7,63.0,65.8,25093.0],["2003-12-15",68.32,69.44,59.64,60.9,21386.0],["2003-12-16",61.6,62.44,53.62,57.54,26686.0],["2003-12-17",57.4,57.96,54.74,56.42,16093.0],["2003-12-18",57.68,61.6,56.7,59.08,21164.0],["2003-12-19",62.72,63.0,58.8,60.06,13129.0],["2003-12-22",59.78,60.2,56.0,56.56,17321.0],["2003-12-23",57.26,57.4,54.18,55.3,24500.0],["2003-12-24",55.02,57.54,54.32,57.4,23786.0],["2003-12-26",57.54,58.38,56.0,57.54,4379.0],["2003-12-29",57.96,63.84,56.14,62.58,23329.0],["2003-12-30",62.44,70.0,62.44,66.78,34543.0],["2003-12-31",66.36,69.58,64.12,69.58,19400.0],["2004-01-02",69.44,70.0,66.5,67.2,13300.0],["2004-01-05",68.04,69.72,65.8,66.36,27229.0],["2004-01-06",66.5,73.36,64.54,68.04,37093.0],["2004-01-07",69.02,74.34,68.46,72.8,55736.0],["2004-01-08",75.88,76.16,68.74,70.7,26879.0],["2004-01-09",70.56,71.4,69.02,70.0,17443.0],["2004-01-12",70.7,73.5,70.0,71.12,10136.0],["2004-01-13",68.32,71.96,67.48,69.3,9586.0],["2004-01-14",70.0,70.56,68.46,68.88,13300.0],["2004-01-15",69.3,69.3,68.04,68.6,12179.0],["2004-01-16",69.58,69.86,67.2,68.6,27579.0],["2004-01-20",71.82,82.6,71.4,81.9,129343.0],["2004-01-21",83.72,83.86,78.54,79.52,50807.0],["2004-01-22",81.9,86.1,81.62,82.04,68593.0],["2004-01-23",85.54,85.68,76.58,79.1,30864.0],["2004-01-26",83.3,86.1,79.8,85.54,37436.0],["2004-01-27",85.4,85.4,79.8,83.3,36736.0],["2004-01-28",84.0,84.0,78.4,78.54,19343.0],["2004-01-29",69.3,70.0,56.28,57.54,202957.0],["2004-01-30",60.06,61.6,57.4,58.38,60450.0],["2004-02-02",59.22,61.6,57.54,58.38,25357.0],["2004-02-03",59.92,59.92,56.28,56.7,29943.0],["2004-02-04",56.56,57.96,52.22,53.2,45350.0],["2004-02-05",55.16,55.72,53.34,55.58,14357.0],["2004-02-06",55.72,57.68,54.6,56.42,25693.0],["2004-02-09",57.96,59.5,55.44,57.26,19114.0],["2004-02-10",57.4,60.76,56.84,59.08,33429.0],["2004-02-11",61.32,63.7,60.2,62.3,37657.0],["2004-02-12",61.88,62.86,57.96,58.8,18236.0],["2004-02-13",59.78,60.34,57.26,57.26,16636.0],["2004-02-17",59.36,59.36,56.98,56.98,13657.0],["2004-02-18",56.84,58.38,55.72,55.86,20521.0],["2004-02-19",55.3,57.4,53.62,54.6,18264.0],["2004-02-20",54.6,56.0,52.5,53.2,26336.0],["2004-02-23",51.52,53.9,50.4,52.5,24157.0],["2004-02-24",49.42,52.5,49.0,51.8,15636.0],["2004-02-25",52.5,54.46,50.54,53.62,9493.0],["2004-02-26",53.34,55.16,52.5,54.32,4443.0],["2004-02-27",54.88,56.0,52.78,53.2,9279.0],["2004-03-01",53.06,56.0,53.06,56.0,10943.0],["2004-03-02",54.04,58.1,54.04,56.28,16014.0],["2004-03-03",57.4,57.4,55.16,56.0,5114.0],["2004-03-04",57.26,57.68,53.9,56.0,41929.0],["2004-03-05",55.72,56.0,54.46,55.02,12207.0],["2004-03-08",54.6,56.28,53.9,54.04,13529.0],["2004-03-09",53.2,54.88,52.5,52.5,13736.0],["2004-03-10",52.5,53.9,51.8,52.5,8179.0],["2004-03-11",51.8,52.08,49.56,50.4,15164.0],["2004-03-12",49.7,53.06,49.7,52.92,12064.0],["2004-03-15",52.92,52.92,49.14,50.26,14486.0],["2004-03-16",51.1,51.38,48.86,50.12,10471.0],["2004-03-17",49.7,52.5,49.7,51.52,8000.0],["2004-03-18",49.84,52.78,49.84,50.96,9514.0],["2004-03-19",51.94,52.36,50.4,50.4,4364.0],["2004-03-22",49.84,51.8,45.5,45.78,44571.0],["2004-03-23",46.62,48.58,46.62,48.3,15950.0],["2004-03-24",48.3,48.58,46.9,47.6,37300.0],["2004-03-25",48.02,49.56,47.74,49.0,6571.0],["2004-03-26",49.7,56.0,49.7,54.74,13664.0],["2004-03-29",53.9,58.38,52.36,55.3,11600.0],["2004-03-30",56.0,56.0,53.2,54.04,3336.0],["2004-03-31",54.04,55.44,52.22,53.34,3629.0],["2004-04-01",53.06,54.04,52.36,53.06,7764.0],["2004-04-02",52.78,56.28,52.78,56.28,9171.0],["2004-04-05",56.28,61.74,55.72,60.62,26350.0],["2004-04-06",59.5,62.72,58.94,59.64,12243.0],["2004-04-07",60.9,60.9,56.98,57.96,9500.0],["2004-04-08",57.96,60.9,57.4,59.22,14200.0],["2004-04-12",58.66,59.92,56.98,59.08,8036.0],["2004-04-13",59.08,59.08,56.14,58.52,8400.0],["2004-04-14",57.96,59.5,56.42,56.42,3700.0],["2004-04-15",56.0,57.12,54.74,56.42,7521.0],["2004-04-16",55.3,56.42,53.62,54.46,6586.0],["2004-04-19",53.34,56.0,51.8,54.32,6779.0],["2004-04-20",53.76,56.0,51.8,51.94,9236.0],["2004-04-21",52.08,53.48,51.24,51.52,8943.0],["2004-04-22",49.28,51.1,46.2,47.46,29286.0],["2004-04-23",48.72,52.36,47.32,52.08,14279.0],["2004-04-26",51.8,53.34,50.4,51.8,10386.0],["2004-04-27",52.92,53.06,48.3,48.44,15500.0],["2004-04-28",47.74,49.28,47.18,47.6,8750.0],["2004-04-29",46.76,47.32,44.52,45.36,12036.0],["2004-04-30",45.22,45.36,42.7,42.7,17657.0],["2004-05-03",42.98,43.26,40.32,41.02,20164.0],["2004-05-04",41.02,43.4,41.02,41.86,9657.0],["2004-05-05",41.72,42.7,41.3,42.56,7986.0],["2004-05-06",40.6,43.26,40.6,42.28,7450.0],["2004-05-07",41.16,43.26,41.16,41.86,9571.0],["2004-05-10",42.56,44.1,41.72,41.86,6979.0],["2004-05-11",42.98,45.5,42.7,43.68,6721.0],["2004-05-12",42.42,44.8,42.0,43.68,7829.0],["2004-05-13",43.26,44.66,42.56,43.82,3757.0],["2004-05-14",42.98,43.4,42.0,42.14,7193.0],["2004-05-17",41.3,42.0,40.88,41.72,8636.0],["2004-05-18",40.46,42.0,40.32,41.72,3357.0],["2004-05-19",41.44,44.1,40.18,40.6,7143.0],["2004-05-20",41.3,41.3,40.18,40.46,2536.0],["2004-05-21",39.9,41.16,39.9,40.88,943.0],["2004-05-24",41.16,41.44,40.88,41.16,2079.0],["2004-05-25",41.72,43.12,40.88,42.42,7300.0],["2004-05-26",42.7,43.12,41.72,42.0,4321.0],["2004-05-27",42.28,42.56,41.72,42.28,4321.0],["2004-05-28",41.58,42.56,41.3,41.58,7150.0],["2004-06-01",41.58,42.28,41.02,41.58,2000.0],["2004-06-02",41.58,41.58,40.46,41.02,4871.0],["2004-06-03",41.3,41.58,40.6,40.6,3143.0],["2004-06-04",41.3,41.3,39.9,40.6,7500.0],["2004-06-07",40.6,41.86,39.2,41.72,6371.0],["2004-06-08",39.76,40.74,39.76,40.46,1879.0],["2004-06-09",40.6,40.6,39.9,39.9,3421.0],["2004-06-10",39.62,39.9,37.8,38.5,8164.0],["2004-06-14",37.66,39.9,37.66,37.94,5336.0],["2004-06-15",37.66,41.86,37.1,41.3,7543.0],["2004-06-16",41.86,42.0,38.78,40.18,3743.0],["2004-06-17",39.9,41.3,39.9,41.3,964.0],["2004-06-18",40.18,42.0,39.9,42.0,9100.0],["2004-06-21",41.72,41.86,40.6,40.88,5186.0],["2004-06-22",42.0,42.56,41.3,41.3,2964.0],["2004-06-23",42.0,44.1,41.3,43.12,8671.0],["2004-06-24",42.0,46.76,42.0,43.12,17750.0],["2004-06-25",45.36,47.18,43.4,45.78,8593.0],["2004-06-28",44.8,46.62,44.38,45.78,2771.0],["2004-06-29",44.1,49.98,44.1,48.58,21207.0],["2004-06-30",46.9,48.86,45.64,48.86,6614.0],["2004-07-01",47.18,51.38,46.34,49.0,6193.0],["2004-07-02",49.0,49.0,47.18,47.6,986.0],["2004-07-06",46.2,46.2,42.14,43.68,9307.0],["2004-07-07",43.68,45.78,42.98,43.54,3814.0],["2004-07-08",42.56,43.54,42.0,42.0,2436.0],["2004-07-09",42.0,44.38,40.6,42.0,3621.0],["2004-07-12",41.44,42.0,40.6,42.0,3157.0],["2004-07-13",41.86,42.0,40.46,40.6,9993.0],["2004-07-14",41.86,41.86,39.62,39.9,12900.0],["2004-07-15",39.48,41.3,39.48,40.04,9007.0],["2004-07-16",40.32,40.88,39.9,40.04,1279.0],["2004-07-19",40.6,40.74,40.04,40.18,4736.0],["2004-07-20",41.72,41.72,39.76,40.6,3579.0],["2004-07-21",41.86,41.86,39.2,39.62,4707.0],["2004-07-22",40.04,47.88,38.92,47.04,30693.0],["2004-07-23",47.32,48.3,44.66,47.74,8036.0],["2004-07-26",46.06,46.9,44.1,44.52,6764.0],["2004-07-27",43.4,45.08,43.4,44.38,2271.0],["2004-07-28",43.4,44.1,41.02,42.56,2693.0],["2004-07-29",41.58,44.1,41.58,43.12,1857.0],["2004-07-30",43.12,46.2,42.56,46.06,5993.0],["2004-08-02",44.94,46.2,44.94,45.08,2136.0],["2004-08-03",44.94,46.2,44.1,44.52,1907.0],["2004-08-04",43.54,44.38,42.84,43.82,2171.0],["2004-08-05",42.7,43.4,41.3,41.3,3000.0],["2004-08-06",40.6,41.3,38.92,40.04,6350.0],["2004-08-09",38.64,42.0,38.64,39.62,2121.0],["2004-08-10",38.64,39.62,37.94,37.94,5464.0],["2004-08-11",38.78,39.76,37.1,37.66,8807.0],["2004-08-12",38.36,38.5,36.4,36.68,2907.0],["2004-08-13",38.5,39.34,36.4,38.92,2179.0],["2004-08-16",39.34,39.62,37.24,38.64,6043.0],["2004-08-17",39.48,41.58,36.4,36.68,8143.0],["2004-08-18",36.4,39.2,36.4,38.08,2293.0],["2004-08-19",39.48,39.48,37.1,37.8,864.0],["2004-08-20",38.22,38.92,36.4,38.64,5807.0],["2004-08-23",37.94,39.06,37.1,37.8,1193.0],["2004-08-24",37.8,38.36,35.0,36.4,12707.0],["2004-08-25",37.66,37.94,36.96,37.66,1829.0],["2004-08-26",36.54,38.92,36.54,38.5,1907.0],["2004-08-27",37.8,40.18,37.8,40.04,4243.0],["2004-08-30",38.22,38.78,36.4,37.8,5279.0],["2004-08-31",37.38,37.94,36.4,36.54,3857.0],["2004-09-01",37.66,38.36,36.68,36.68,3829.0],["2004-09-02",36.68,38.22,35.7,38.08,5443.0],["2004-09-03",37.66,37.66,35.7,37.1,1893.0],["2004-09-07",37.1,37.1,35.7,35.98,2629.0],["2004-09-08",36.4,36.4,35.7,35.7,2200.0],["2004-09-09",35.7,37.8,35.7,36.54,3186.0],["2004-09-10",35.7,39.9,35.7,37.94,9900.0],["2004-09-13",36.12,39.62,36.12,39.2,4629.0],["2004-09-14",39.06,41.16,39.06,40.04,2871.0],["2004-09-15",39.34,39.9,38.5,39.9,1164.0],["2004-09-16",39.9,40.04,37.52,38.5,2986.0],["2004-09-17",38.78,38.92,35.7,36.54,8957.0],["2004-09-20",36.12,37.24,35.84,36.12,4079.0],["2004-09-21",35.7,37.38,35.7,36.26,1700.0],["2004-09-22",36.68,37.1,35.84,35.98,2114.0],["2004-09-23",35.84,35.84,33.88,34.44,10836.0],["2004-09-24",34.44,36.4,33.74,34.02,1914.0],["2004-09-27",33.88,35.56,33.04,33.6,4093.0],["2004-09-28",32.9,34.02,32.06,33.6,9786.0],["2004-09-29",32.06,34.58,32.06,34.02,1786.0],["2004-09-30",32.48,34.3,32.48,33.6,4543.0],["2004-10-01",32.62,34.86,32.62,34.72,4457.0],["2004-10-04",33.04,35.0,33.04,34.86,1457.0],["2004-10-05",33.6,35.84,33.6,35.56,1057.0],["2004-10-06",33.32,35.28,33.32,34.3,2207.0],["2004-10-07",33.46,35.28,32.9,33.6,3564.0],["2004-10-08",33.04,34.16,33.04,33.6,1064.0],["2004-10-11",32.62,33.46,32.62,33.46,1150.0],["2004-10-12",32.9,34.3,32.76,33.6,4357.0],["2004-10-13",33.46,35.28,33.46,34.72,1857.0],["2004-10-14",34.86,34.86,32.9,32.9,1207.0],["2004-10-15",34.02,34.02,32.2,32.9,8293.0],["2004-10-18",33.88,34.02,32.06,32.2,3643.0],["2004-10-19",32.2,34.02,32.2,34.02,2107.0],["2004-10-20",33.18,34.3,33.04,33.32,1564.0],["2004-10-21",32.48,34.72,32.34,34.58,2493.0],["2004-10-22",34.44,34.58,32.2,34.02,7757.0],["2004-10-25",33.46,34.72,32.9,34.72,2171.0],["2004-10-26",34.02,34.72,34.02,34.44,1379.0],["2004-10-27",34.44,35.84,34.3,35.84,9693.0],["2004-10-28",35.0,40.32,35.0,38.5,18964.0],["2004-10-29",39.06,39.06,37.38,38.78,5964.0],["2004-11-01",37.38,37.94,35.84,36.4,13914.0],["2004-11-02",35.7,36.96,35.28,35.56,6393.0],["2004-11-03",36.26,36.68,35.28,35.56,9100.0],["2004-11-04",35.14,36.12,34.72,35.42,8236.0],["2004-11-05",34.72,37.52,34.72,35.98,4400.0],["2004-11-08",35.98,36.26,35.0,35.84,3186.0],["2004-11-09",35.84,36.4,34.72,35.42,1471.0],["2004-11-10",35.28,35.7,35.28,35.42,2221.0],["2004-11-11",35.7,35.7,32.2,34.86,89171.0],["2004-11-12",34.3,34.86,33.04,33.88,10600.0],["2004-11-15",33.6,33.6,32.34,33.18,12043.0],["2004-11-16",32.48,34.02,32.48,33.46,8800.0],["2004-11-17",32.9,34.3,32.9,33.6,9793.0],["2004-11-18",33.88,34.3,33.32,34.02,2414.0],["2004-11-19",33.18,34.58,32.62,33.88,2457.0],["2004-11-22",33.18,34.3,33.04,34.16,5300.0],["2004-11-23",33.6,34.16,33.6,34.02,3486.0],["2004-11-24",34.3,34.58,33.32,34.3,6193.0],["2004-11-26",33.46,34.3,33.46,34.16,771.0],["2004-11-29",33.88,34.58,33.18,34.3,5207.0],["2004-11-30",34.16,34.86,34.16,34.16,3693.0],["2004-12-01",34.16,34.44,33.32,34.44,11321.0],["2004-12-02",34.3,39.34,33.6,39.06,38779.0],["2004-12-03",39.34,39.34,36.96,37.8,5343.0],["2004-12-06",37.94,37.94,35.84,36.26,2800.0],["2004-12-07",37.1,38.5,35.84,38.36,8971.0],["2004-12-08",36.4,37.8,36.12,36.82,4036.0],["2004-12-09",36.4,36.54,35.7,35.7,4393.0],["2004-12-10",35.0,35.7,35.0,35.7,4814.0],["2004-12-13",35.28,37.1,35.28,36.26,4000.0],["2004-12-14",36.12,36.68,36.12,36.4,4686.0],["2004-12-15",36.4,36.68,36.26,36.54,3486.0],["2004-12-16",35.7,37.52,35.7,36.4,15029.0],["2004-12-17",36.54,38.36,36.4,37.24,8793.0],["2004-12-20",37.8,38.5,35.84,37.8,6936.0],["2004-12-21",38.5,38.5,36.12,36.96,4236.0],["2004-12-22",37.1,37.1,36.4,36.68,7793.0],["2004-12-23",36.82,38.36,36.68,37.8,4200.0],["2004-12-27",38.5,39.06,37.8,38.22,5079.0],["2004-12-28",38.92,38.92,36.4,36.82,13050.0],["2004-12-29",37.8,37.94,35.84,36.68,11543.0],["2004-12-30",38.22,38.22,36.4,36.68,4564.0],["2004-12-31",37.1,40.6,36.82,39.76,12021.0],["2005-01-03",39.34,40.6,36.82,36.82,7207.0],["2005-01-04",36.96,38.36,36.96,37.94,6007.0],["2005-01-05",39.2,39.2,36.68,36.96,6400.0],["2005-01-06",37.24,37.24,36.68,36.82,1129.0],["2005-01-07",37.94,37.94,36.54,36.96,3350.0],["2005-01-10",36.54,37.38,36.26,36.96,7421.0],["2005-01-11",36.68,37.8,36.4,36.4,2307.0],["2005-01-12",35.0,37.8,35.0,37.8,15679.0],["2005-01-13",37.8,39.48,37.52,38.08,7529.0],["2005-01-14",37.8,40.18,37.52,38.5,6907.0],["2005-01-18",38.5,39.48,38.36,38.92,2814.0],["2005-01-19",39.48,39.48,36.68,36.68,5179.0],["2005-01-20",37.1,39.48,36.82,37.1,12243.0],["2005-01-21",36.4,38.64,36.4,37.8,2514.0],["2005-01-24",37.8,38.22,37.38,37.8,2657.0],["2005-01-25",37.52,38.64,37.52,37.94,4486.0],["2005-01-26",38.78,38.78,37.66,37.94,2700.0],["2005-01-27",38.5,38.5,37.38,37.66,2964.0],["2005-01-28",37.24,40.6,37.24,39.9,15750.0],["2005-01-31",38.92,43.4,38.5,43.12,29736.0],["2005-02-01",43.82,43.96,40.6,42.0,24000.0],["2005-02-02",43.12,43.12,40.88,41.3,6871.0],["2005-02-03",42.56,51.8,42.56,51.8,126600.0],["2005-02-04",51.8,54.04,48.72,53.76,24486.0],["2005-02-07",53.9,54.32,50.54,52.36,12850.0],["2005-02-08",50.26,53.06,50.26,52.36,14750.0],["2005-02-09",50.26,52.92,50.26,50.96,4421.0],["2005-02-10",49.42,50.26,47.6,49.7,10300.0],["2005-02-11",49.98,51.8,48.72,49.7,6614.0],["2005-02-14",51.66,53.06,50.82,52.5,10243.0],["2005-02-15",52.5,57.26,52.5,55.3,23407.0],["2005-02-16",54.74,58.38,54.74,57.82,38636.0],["2005-02-17",56.42,57.4,55.72,56.7,6050.0],["2005-02-18",55.3,56.56,55.3,56.56,5236.0],["2005-02-22",54.6,55.44,51.8,54.46,12086.0],["2005-02-23",52.92,55.58,50.26,53.06,9871.0],["2005-02-24",52.64,53.2,50.68,51.8,4736.0],["2005-02-25",51.8,53.76,49.14,50.26,6736.0],["2005-02-28",50.26,53.34,50.26,51.38,8043.0],["2005-03-01",52.22,52.64,49.7,50.96,6707.0],["2005-03-02",50.26,58.8,50.26,56.42,37671.0],["2005-03-03",56.14,57.26,56.0,57.12,11871.0],["2005-03-04",55.58,59.08,55.58,57.12,28107.0],["2005-03-07",58.38,58.52,57.12,58.38,10914.0],["2005-03-08",58.52,59.22,57.4,58.66,8271.0],["2005-03-09",58.1,59.08,54.18,55.58,11014.0],["2005-03-10",55.3,56.0,53.62,53.9,5143.0],["2005-03-11",52.78,53.76,50.54,52.22,8471.0],["2005-03-14",52.22,53.9,50.96,53.34,3929.0],["2005-03-15",54.74,54.74,51.1,51.1,4529.0],["2005-03-16",50.68,51.52,50.54,51.1,3614.0],["2005-03-17",50.54,51.66,46.48,47.04,12057.0],["2005-03-18",47.6,50.12,46.2,48.44,7000.0],["2005-03-21",48.86,48.86,45.92,45.92,829.0],["2005-03-22",45.64,46.48,44.24,45.92,3736.0],["2005-03-23",44.1,47.6,44.1,47.18,2571.0],["2005-03-24",46.62,48.72,46.2,46.2,6564.0],["2005-03-28",44.8,46.62,44.8,45.92,2307.0],["2005-03-29",47.18,49.0,44.8,45.5,3686.0],["2005-03-30",45.64,47.88,45.5,45.5,3771.0],["2005-03-31",44.94,48.3,44.94,47.88,1029.0],["2005-04-01",49.0,49.28,47.88,49.14,2379.0],["2005-04-04",49.28,49.28,46.62,48.16,2179.0],["2005-04-05",47.74,48.3,45.78,46.2,7371.0],["2005-04-06",46.9,47.6,44.66,45.22,2850.0],["2005-04-07",45.36,48.02,44.94,47.18,16450.0],["2005-04-08",47.74,47.74,45.5,46.06,4050.0],["2005-04-11",45.08,46.06,45.08,45.78,507.0],["2005-04-12",46.2,48.72,46.2,48.3,2236.0],["2005-04-13",49.0,49.0,45.08,45.08,1971.0],["2005-04-14",46.2,48.72,45.92,46.48,2393.0],["2005-04-15",45.08,45.78,41.3,44.1,5986.0],["2005-04-18",44.66,45.78,44.1,45.5,4529.0],["2005-04-19",44.1,46.2,44.1,46.06,4764.0],["2005-04-20",46.2,46.76,44.38,45.08,3271.0],["2005-04-21",43.96,46.76,43.96,45.08,4236.0],["2005-04-22",44.8,45.5,44.1,44.24,3986.0],["2005-04-25",44.24,44.8,44.1,44.38,1200.0],["2005-04-26",44.1,44.8,42.84,44.52,4086.0],["2005-04-27",44.8,46.06,43.68,46.06,7586.0],["2005-04-28",48.44,55.16,48.44,51.52,29029.0],["2005-04-29",51.66,51.66,49.14,50.12,6807.0],["2005-05-02",50.4,51.1,47.88,48.72,2607.0],["2005-05-03",48.16,49.0,46.48,46.76,5571.0],["2005-05-04",47.46,48.72,45.64,47.46,4286.0],["2005-05-05",47.46,48.02,46.34,46.34,5021.0],["2005-05-06",47.04,47.18,45.92,46.34,2186.0],["2005-05-09",46.62,51.1,46.48,50.96,13607.0],["2005-05-10",50.96,51.94,50.4,50.4,11079.0],["2005-05-11",50.54,50.68,47.04,49.0,6043.0],["2005-05-12",47.74,50.96,47.74,48.58,2650.0],["2005-05-13",48.44,51.38,48.02,49.42,4086.0],["2005-05-16",49.42,49.42,47.74,49.0,5736.0],["2005-05-17",47.6,49.0,47.6,49.0,3693.0],["2005-05-18",48.3,51.24,48.3,50.12,12300.0],["2005-05-19",50.54,54.32,50.54,52.92,15343.0],["2005-05-20",52.64,53.9,52.36,53.06,8271.0],["2005-05-23",55.44,55.72,52.64,53.2,18043.0],["2005-05-24",52.64,53.06,49.56,51.94,3357.0],["2005-05-25",50.82,59.5,50.82,58.8,28100.0],["2005-05-26",60.06,60.2,56.14,59.64,40286.0],["2005-05-27",57.82,60.06,56.14,59.22,9629.0],["2005-05-31",59.64,61.6,56.98,61.18,15236.0],["2005-06-01",59.08,63.14,58.38,59.36,20093.0],["2005-06-02",59.08,62.3,59.08,61.04,9236.0],["2005-06-03",61.04,63.0,58.94,61.32,8264.0],["2005-06-06",62.3,62.3,58.94,61.32,8086.0],["2005-06-07",61.6,61.6,59.5,59.5,4543.0],["2005-06-08",59.22,60.2,56.28,57.12,14336.0],["2005-06-09",56.7,58.52,55.02,57.12,7236.0],["2005-06-10",56.0,57.12,55.44,56.7,3843.0],["2005-06-13",57.4,57.82,56.84,57.68,3036.0],["2005-06-14",58.8,58.8,55.44,57.68,2443.0],["2005-06-15",57.4,57.68,56.56,56.56,2543.0],["2005-06-16",56.14,57.4,56.0,57.4,4579.0],["2005-06-17",57.4,59.36,56.7,59.36,6657.0],["2005-06-20",59.5,60.9,58.24,60.62,7786.0],["2005-06-21",60.9,61.6,60.2,60.76,7636.0],["2005-06-22",60.48,61.04,59.64,60.62,2829.0],["2005-06-23",59.92,60.62,56.7,58.52,4564.0],["2005-06-24",57.4,57.68,55.72,56.0,2800.0],["2005-06-27",55.72,56.0,52.5,52.92,11814.0],["2005-06-28",52.5,56.0,52.5,53.48,3879.0],["2005-06-29",53.9,54.04,50.82,51.94,4193.0],["2005-06-30",51.52,52.36,50.4,51.8,6986.0],["2005-07-01",50.96,54.46,50.82,51.8,3707.0],["2005-07-05",51.38,52.22,50.54,51.1,1586.0],["2005-07-06",51.24,54.04,51.24,53.48,2621.0],["2005-07-07",53.34,53.34,51.24,52.08,1229.0],["2005-07-08",52.5,56.0,52.5,56.0,6036.0],["2005-07-11",56.0,58.8,55.44,58.66,6993.0],["2005-07-12",58.66,58.66,54.88,57.68,13136.0],["2005-07-13",57.68,58.38,55.3,55.3,2507.0],["2005-07-14",55.3,56.56,54.88,55.3,4921.0],["2005-07-15",56.28,58.38,54.88,56.14,3200.0],["2005-07-18",57.12,57.12,55.02,55.44,4171.0],["2005-07-19",55.86,56.84,53.9,55.58,9350.0],["2005-07-20",55.3,56.84,54.32,54.88,4900.0],["2005-07-21",53.9,55.58,53.76,55.58,5614.0],["2005-07-22",54.6,56.0,54.6,56.0,5193.0],["2005-07-25",55.16,55.86,52.36,54.6,7943.0],["2005-07-26",55.02,57.54,54.32,56.98,24800.0],["2005-07-27",56.56,60.76,56.28,60.2,36007.0],["2005-07-28",60.2,66.36,58.8,63.14,67064.0],["2005-07-29",61.88,63.14,61.6,62.3,12814.0],["2005-08-01",62.3,62.3,59.36,60.2,10957.0],["2005-08-02",59.64,60.48,57.4,58.24,10579.0],["2005-08-03",58.1,58.94,57.68,58.66,16214.0],["2005-08-04",58.94,58.94,56.84,57.4,22564.0],["2005-08-05",57.12,57.68,54.46,55.3,20071.0],["2005-08-08",56.0,56.14,53.2,54.04,12071.0],["2005-08-09",54.04,55.86,52.64,54.18,8114.0],["2005-08-10",55.02,55.16,52.5,53.62,6643.0],["2005-08-11",53.76,55.3,53.06,54.04,6793.0],["2005-08-12",53.34,54.6,53.2,54.04,5736.0],["2005-08-15",54.74,56.56,53.2,56.0,4421.0],["2005-08-16",55.02,56.0,53.2,54.32,5336.0],["2005-08-17",54.18,54.46,53.2,54.04,2236.0],["2005-08-18",53.2,55.58,53.2,55.16,2543.0],["2005-08-19",54.46,55.16,53.2,54.18,3650.0],["2005-08-22",53.34,54.04,51.38,51.38,5636.0],["2005-08-23",51.1,53.2,49.7,51.66,12907.0],["2005-08-24",50.82,51.38,49.84,50.26,5593.0],["2005-08-25",49.98,51.8,49.98,50.96,3564.0],["2005-08-26",50.68,52.36,48.3,50.82,7200.0],["2005-08-29",49.84,51.1,49.0,50.54,3114.0],["2005-08-30",49.42,51.1,48.44,49.84,6114.0],["2005-08-31",49.28,49.84,48.58,49.84,3007.0],["2005-09-01",49.28,49.56,46.9,47.46,8214.0],["2005-09-02",47.46,47.46,45.5,46.76,4529.0],["2005-09-06",46.2,49.28,45.64,47.88,19379.0],["2005-09-07",47.18,48.16,46.48,46.9,3114.0],["2005-09-08",46.34,50.68,46.34,50.68,7286.0],["2005-09-09",51.24,53.9,49.28,52.5,14864.0],["2005-09-12",52.5,53.62,52.5,53.2,4957.0],["2005-09-13",52.36,53.62,52.22,52.5,5671.0],["2005-09-14",51.94,53.2,51.94,52.5,4900.0],["2005-09-15",51.8,52.92,51.8,52.36,7043.0],["2005-09-16",52.5,52.92,51.94,52.64,5550.0],["2005-09-19",53.34,53.34,51.24,51.66,1829.0],["2005-09-20",51.94,54.18,51.1,51.94,1064.0],["2005-09-21",52.64,53.9,51.8,51.94,7057.0],["2005-09-22",51.94,53.9,51.94,52.08,757.0],["2005-09-23",51.8,51.8,50.68,50.82,1821.0],["2005-09-26",50.54,52.22,49.84,50.12,3071.0],["2005-09-27",49.28,50.96,49.0,50.54,2243.0],["2005-09-28",50.54,55.44,50.54,52.08,12243.0],["2005-09-29",54.46,54.6,49.0,49.56,6471.0],["2005-09-30",49.7,50.54,49.28,49.28,4943.0],["2005-10-03",49.0,50.54,49.0,49.42,3464.0],["2005-10-04",51.66,51.66,48.3,49.0,2207.0],["2005-10-05",49.0,49.56,47.6,48.3,1764.0],["2005-10-06",47.74,48.3,43.82,44.1,12650.0],["2005-10-07",43.4,46.2,43.4,45.5,9271.0],["2005-10-10",45.5,45.78,44.66,45.5,9614.0],["2005-10-11",45.5,45.78,43.4,44.1,6093.0],["2005-10-12",44.1,44.1,39.9,41.16,15557.0],["2005-10-13",42.28,43.26,40.74,41.3,5571.0],["2005-10-14",41.58,46.2,41.3,44.8,6457.0],["2005-10-17",45.64,47.6,45.22,46.9,3543.0],["2005-10-18",47.6,48.3,45.92,48.3,4821.0],["2005-10-19",48.3,48.3,46.2,46.2,4721.0],["2005-10-20",47.18,48.02,45.78,47.18,2171.0],["2005-10-21",48.02,48.02,43.54,45.08,13929.0],["2005-10-24",45.36,49.56,43.68,47.18,6493.0],["2005-10-25",47.32,48.86,46.2,48.3,3679.0],["2005-10-26",49.14,50.82,48.58,49.42,10464.0],["2005-10-27",49.42,49.42,45.64,46.2,40393.0],["2005-10-28",47.6,49.0,46.34,47.74,10279.0],["2005-10-31",46.34,48.72,46.34,48.3,3521.0],["2005-11-01",48.16,49.0,46.48,46.48,3093.0],["2005-11-02",47.04,47.04,45.78,46.2,4421.0],["2005-11-03",45.78,48.44,45.78,47.88,5493.0],["2005-11-04",47.32,49.0,46.9,47.46,5229.0],["2005-11-07",47.18,48.44,46.9,48.3,3850.0],["2005-11-08",47.6,50.96,46.06,50.82,9021.0],["2005-11-09",50.82,55.44,50.4,54.74,29343.0],["2005-11-10",54.88,55.3,52.64,52.78,14443.0],["2005-11-11",53.62,54.32,52.64,53.76,10943.0],["2005-11-14",54.32,54.32,53.2,53.9,17550.0],["2005-11-15",52.5,54.6,52.08,52.08,15279.0],["2005-11-16",53.2,53.2,48.02,49.7,7286.0],["2005-11-17",49.14,53.2,49.14,52.78,4607.0],["2005-11-18",53.2,53.2,49.7,52.36,6914.0],["2005-11-21",51.24,53.9,50.54,51.8,8464.0],["2005-11-22",51.38,53.9,50.4,52.5,4729.0],["2005-11-23",52.5,54.04,52.5,54.04,6086.0],["2005-11-25",54.04,54.46,52.5,53.34,4000.0],["2005-11-28",53.9,54.18,52.5,53.06,3129.0],["2005-11-29",52.5,52.5,49.98,50.54,14764.0],["2005-11-30",51.8,51.8,48.86,49.84,8336.0],["2005-12-01",49.42,53.2,47.46,47.46,46707.0],["2005-12-02",47.46,49.42,45.64,47.32,19107.0],["2005-12-05",47.6,48.3,43.82,45.08,28793.0],["2005-12-06",44.8,46.2,43.54,45.64,19350.0],["2005-12-07",44.94,45.78,44.52,45.08,15014.0],["2005-12-08",44.24,46.06,44.24,45.36,17657.0],["2005-12-09",47.88,52.5,47.74,50.4,47364.0],["2005-12-12",52.22,54.18,52.22,53.06,19400.0],["2005-12-13",52.5,55.58,52.36,55.02,28464.0],["2005-12-14",54.46,54.46,52.92,53.62,11671.0],["2005-12-15",54.18,54.32,50.4,51.94,28543.0],["2005-12-16",51.94,54.18,51.94,53.9,17471.0],["2005-12-19",54.32,57.12,53.48,55.86,17457.0],["2005-12-20",56.98,56.98,54.6,55.3,6021.0],["2005-12-21",55.72,56.28,55.58,56.14,21314.0],["2005-12-22",56.14,57.4,54.74,56.14,13621.0],["2005-12-23",55.72,57.82,55.72,57.82,7293.0],["2005-12-27",58.1,59.36,56.28,56.56,12250.0],["2005-12-28",57.4,58.24,56.14,57.12,8886.0],["2005-12-29",57.96,57.96,56.0,57.12,3964.0],["2005-12-30",56.56,57.68,54.74,55.3,6529.0],["2006-01-03",54.88,55.44,51.38,54.74,13707.0],["2006-01-04",53.76,56.42,53.76,56.42,7571.0],["2006-01-05",55.3,56.84,51.8,54.32,8614.0],["2006-01-06",56.14,61.88,56.0,60.34,43057.0],["2006-01-09",59.5,66.36,59.5,64.4,24586.0],["2006-01-10",63.98,66.22,63.84,65.8,16493.0],["2006-01-11",65.1,69.72,64.82,67.2,47786.0],["2006-01-12",67.34,71.26,67.34,70.98,49414.0],["2006-01-13",71.4,71.82,69.16,70.28,26879.0],["2006-01-17",69.72,70.28,67.48,67.62,12543.0],["2006-01-18",67.2,67.62,64.4,67.48,12600.0],["2006-01-19",68.32,73.78,68.18,73.64,31121.0],["2006-01-20",73.64,74.9,72.1,72.8,21657.0],["2006-01-23",73.78,73.78,72.1,73.5,12300.0],["2006-01-24",73.22,74.06,69.3,69.58,16907.0],["2006-01-25",70.0,70.56,69.16,70.0,14771.0],["2006-01-26",70.28,70.42,65.94,68.46,22843.0],["2006-01-27",68.32,71.68,67.48,67.9,10093.0],["2006-01-30",67.9,67.9,62.3,67.9,25479.0],["2006-01-31",67.9,68.04,66.64,67.9,8379.0],["2006-02-01",67.2,67.9,62.44,64.54,28793.0],["2006-02-02",61.88,65.94,57.4,62.58,80414.0],["2006-02-03",63.0,67.34,62.3,65.66,28521.0],["2006-02-06",64.82,67.76,63.28,67.34,23057.0],["2006-02-07",67.76,67.76,64.4,66.92,6493.0],["2006-02-08",67.06,67.06,65.24,65.8,6136.0],["2006-02-09",65.38,68.6,65.38,65.66,6364.0],["2006-02-10",66.08,66.92,63.7,66.78,6843.0],["2006-02-13",65.94,66.92,63.84,64.4,7857.0],["2006-02-14",64.68,64.96,63.7,63.7,5707.0],["2006-02-15",63.84,64.82,63.14,64.68,3000.0],["2006-02-16",64.4,65.38,63.14,63.98,4293.0],["2006-02-17",63.56,64.96,63.0,63.14,5543.0],["2006-02-21",63.0,64.26,63.0,63.56,6864.0],["2006-02-22",63.14,65.1,63.14,64.68,7436.0],["2006-02-23",64.96,67.48,64.54,64.96,16807.0],["2006-02-24",64.54,68.32,64.4,67.06,9850.0],["2006-02-27",67.62,70.7,67.62,70.56,23971.0],["2006-02-28",70.98,72.52,69.02,70.14,17864.0],["2006-03-01",69.86,71.68,69.16,70.84,12500.0],["2006-03-02",70.14,71.68,69.3,70.28,12021.0],["2006-03-03",70.7,72.38,68.6,70.98,29507.0],["2006-03-06",71.4,72.1,70.28,70.98,9314.0],["2006-03-07",70.84,70.84,69.72,70.7,13029.0],["2006-03-08",69.86,70.42,69.44,69.58,19221.0],["2006-03-09",70.0,70.7,69.86,70.42,13436.0],["2006-03-10",70.0,70.42,69.58,69.86,8621.0],["2006-03-13",69.58,70.7,69.44,69.72,4600.0],["2006-03-14",70.0,75.6,69.44,73.5,15493.0],["2006-03-15",74.06,74.06,70.56,71.96,14071.0],["2006-03-16",71.68,72.8,70.28,71.12,10721.0],["2006-03-17",70.84,71.68,69.44,70.28,19100.0],["2006-03-20",70.7,72.1,70.42,70.7,12429.0],["2006-03-21",71.4,72.1,69.72,71.4,22029.0],["2006-03-22",70.7,71.4,69.3,69.44,14593.0],["2006-03-23",69.3,73.08,69.02,70.98,18943.0],["2006-03-24",71.26,71.4,69.58,70.14,12093.0],["2006-03-27",70.0,70.28,69.44,70.28,9721.0],["2006-03-28",70.42,71.82,70.0,71.54,16364.0],["2006-03-29",70.84,79.1,70.84,77.28,56843.0],["2006-03-30",78.4,80.08,75.88,78.12,33936.0],["2006-03-31",78.68,81.34,76.02,80.36,29421.0],["2006-04-03",81.06,86.52,79.94,85.82,57679.0],["2006-04-04",85.82,85.82,81.06,82.74,19614.0],["2006-04-05",84.0,89.46,84.0,88.62,46371.0],["2006-04-06",89.46,89.88,86.24,89.6,25793.0],["2006-04-07",89.6,89.6,84.56,88.06,15500.0],["2006-04-10",87.78,91.98,87.08,90.3,21071.0],["2006-04-11",90.3,90.58,87.5,87.64,17921.0],["2006-04-12",86.94,87.92,82.18,87.36,20314.0],["2006-04-13",86.94,88.48,86.1,87.78,8514.0],["2006-04-17",88.06,88.9,87.64,88.34,5150.0],["2006-04-18",88.48,88.9,82.88,84.0,22750.0],["2006-04-19",84.0,86.52,82.74,85.82,13814.0],["2006-04-20",86.1,87.08,84.84,86.8,6864.0],["2006-04-21",86.66,87.5,83.16,85.4,13171.0],["2006-04-24",84.0,84.7,83.16,84.7,7900.0],["2006-04-25",84.56,84.7,80.36,82.04,14793.0],["2006-04-26",80.36,80.36,77.0,79.8,20986.0],["2006-04-27",77.98,89.18,77.7,86.1,53471.0],["2006-04-28",85.96,87.22,84.14,84.56,17379.0],["2006-05-01",84.28,84.28,82.46,83.16,20279.0],["2006-05-02",82.6,84.0,82.46,82.6,11064.0],["2006-05-03",82.32,85.54,82.32,84.14,14036.0],["2006-05-04",84.56,85.4,83.72,83.72,6400.0],["2006-05-05",84.84,84.84,83.02,83.3,8921.0],["2006-05-08",82.74,83.72,82.74,83.3,16100.0],["2006-05-09",82.74,83.16,82.18,82.32,18007.0],["2006-05-10",81.76,82.32,80.5,80.92,13164.0],["2006-05-11",81.2,81.2,77.14,78.4,29514.0],["2006-05-12",77.56,79.1,75.04,77.98,11929.0],["2006-05-15",77.0,78.26,74.34,76.02,16750.0],["2006-05-16",76.02,76.72,74.9,75.46,7314.0],["2006-05-17",75.04,75.04,71.68,72.1,19150.0],["2006-05-18",72.1,75.04,72.1,73.64,12229.0],["2006-05-19",74.34,74.34,71.96,73.36,8636.0],["2006-05-22",72.24,73.08,69.44,69.44,18250.0],["2006-05-23",69.72,72.24,69.3,71.54,13193.0],["2006-05-24",72.24,76.86,71.82,74.2,15379.0],["2006-05-25",74.9,75.74,72.38,73.92,8457.0],["2006-05-26",74.48,76.86,73.22,73.22,8607.0],["2006-05-30",72.66,72.8,70.56,71.4,6000.0],["2006-05-31",72.66,78.82,71.96,78.4,9071.0],["2006-06-01",78.82,80.5,78.54,80.36,9664.0],["2006-06-02",80.5,81.48,77.28,79.66,7057.0],["2006-06-05",78.4,78.4,73.64,74.34,12293.0],["2006-06-06",74.9,74.9,73.08,73.64,5979.0],["2006-06-07",74.2,75.04,73.36,74.34,4279.0],["2006-06-08",74.34,74.48,70.0,71.68,13950.0],["2006-06-09",71.68,74.34,70.98,72.1,5157.0],["2006-06-12",72.66,72.66,69.86,70.28,8114.0],["2006-06-13",70.0,70.7,66.64,67.48,25157.0],["2006-06-14",68.18,68.88,66.08,67.2,16207.0],["2006-06-15",67.2,73.64,67.2,72.94,10886.0],["2006-06-16",72.8,72.8,70.42,70.56,4236.0],["2006-06-19",70.7,71.26,67.9,68.32,4757.0],["2006-06-20",68.18,70.56,67.34,70.56,3264.0],["2006-06-21",70.28,72.8,69.86,71.68,3143.0],["2006-06-22",71.54,72.52,71.54,72.38,2243.0],["2006-06-23",71.68,73.36,70.84,71.12,1771.0],["2006-06-26",71.4,71.4,69.02,70.0,4579.0],["2006-06-27",70.0,71.26,69.44,69.72,8843.0],["2006-06-28",69.58,70.0,67.9,68.04,6886.0],["2006-06-29",68.6,70.0,67.06,67.34,10686.0],["2006-06-30",68.32,70.84,67.9,68.46,13164.0],["2006-07-03",69.02,70.42,69.02,70.42,5236.0],["2006-07-05",69.58,70.0,67.76,69.72,13014.0],["2006-07-06",70.0,73.08,69.02,70.98,7671.0],["2006-07-07",70.98,72.1,69.02,69.44,14350.0],["2006-07-10",70.0,70.84,69.3,69.86,5014.0],["2006-07-11",70.0,70.0,67.06,67.34,22364.0],["2006-07-12",63.0,68.6,60.34,64.68,43507.0],["2006-07-13",64.54,64.82,63.14,64.26,12664.0],["2006-07-14",62.58,64.4,62.58,63.84,7529.0],["2006-07-17",63.42,64.4,61.74,62.3,7314.0],["2006-07-18",62.44,62.72,59.92,60.2,9271.0],["2006-07-19",60.48,62.3,59.64,61.74,6607.0],["2006-07-20",61.6,63.7,61.6,61.74,3000.0],["2006-07-21",61.6,61.88,54.88,55.86,14871.0],["2006-07-24",56.56,56.84,54.6,56.0,11471.0],["2006-07-25",56.0,60.06,56.0,59.08,8829.0],["2006-07-26",60.06,60.06,56.0,56.56,16307.0],["2006-07-27",53.9,53.9,43.82,43.96,66021.0],["2006-07-28",44.66,44.66,41.72,42.98,45186.0],["2006-07-31",42.84,43.4,40.88,41.3,22436.0],["2006-08-01",40.74,42.0,40.32,42.0,21500.0],["2006-08-02",42.14,42.56,40.74,40.74,31414.0],["2006-08-03",40.74,43.12,40.74,41.72,23186.0],["2006-08-04",41.72,42.7,41.16,41.72,4300.0],["2006-08-07",41.86,41.86,40.32,40.32,7193.0],["2006-08-08",40.88,40.88,39.2,39.34,9443.0],["2006-08-09",39.48,41.44,39.34,40.04,8179.0],["2006-08-10",39.62,40.88,39.48,40.46,5179.0],["2006-08-11",40.88,40.88,39.2,39.62,3971.0],["2006-08-14",40.32,40.32,39.34,39.76,1179.0],["2006-08-15",40.04,41.58,39.62,40.74,6364.0],["2006-08-16",41.58,41.58,39.62,40.6,7414.0],["2006-08-17",40.18,40.46,39.48,39.62,10864.0],["2006-08-18",39.76,41.16,39.62,40.32,5164.0],["2006-08-21",39.9,40.74,39.9,40.18,4286.0],["2006-08-22",40.32,41.02,39.34,39.34,6529.0],["2006-08-23",39.34,39.9,37.38,38.08,11186.0],["2006-08-24",38.36,39.2,37.8,38.5,10100.0],["2006-08-25",38.08,41.58,38.08,39.9,5693.0],["2006-08-28",40.32,41.44,39.06,39.48,6893.0],["2006-08-29",39.9,39.9,39.06,39.62,5536.0],["2006-08-30",39.2,39.9,38.78,39.62,8286.0],["2006-08-31",39.34,39.76,38.64,38.92,8707.0],["2006-09-01",39.2,39.62,38.36,38.5,10357.0],["2006-09-05",38.08,38.78,37.94,37.94,6529.0],["2006-09-06",38.08,38.64,37.1,37.1,15107.0],["2006-09-07",37.1,38.92,36.54,38.22,9271.0],["2006-09-08",38.78,38.78,37.52,37.8,5129.0],["2006-09-11",37.94,39.06,37.38,37.8,6643.0],["2006-09-12",38.22,40.18,38.22,38.5,5750.0],["2006-09-13",38.92,44.66,38.64,43.54,11286.0],["2006-09-14",44.94,50.26,44.38,50.26,31264.0],["2006-09-15",50.12,50.12,42.0,47.18,20779.0],["2006-09-18",46.62,46.62,43.12,44.1,7914.0],["2006-09-19",43.68,55.3,43.26,44.24,31043.0],["2006-09-20",44.24,48.86,44.24,47.74,22286.0],["2006-09-21",47.88,48.58,47.18,47.74,15457.0],["2006-09-22",48.02,48.86,47.74,48.3,8793.0],["2006-09-25",48.44,51.8,48.44,51.66,11307.0],["2006-09-26",51.1,51.1,49.0,49.14,9221.0],["2006-09-27",48.58,50.54,48.3,50.12,9979.0],["2006-09-28",50.12,50.54,47.88,49.0,8679.0],["2006-09-29",48.44,49.56,47.6,49.56,7414.0],["2006-10-02",49.14,50.12,47.04,48.72,7450.0],["2006-10-03",48.16,48.86,46.34,47.32,6721.0],["2006-10-04",46.76,47.32,44.94,45.92,5879.0],["2006-10-05",45.64,48.44,45.64,48.16,6957.0],["2006-10-06",47.46,50.12,46.76,48.02,5614.0],["2006-10-09",47.6,50.68,47.6,49.7,4214.0],["2006-10-10",49.42,51.24,48.44,51.1,11214.0],["2006-10-11",50.54,50.82,48.86,50.4,2293.0],["2006-10-12",51.24,51.38,48.44,49.14,5929.0],["2006-10-13",49.0,49.7,48.3,49.28,7393.0],["2006-10-16",49.7,49.7,48.86,49.0,1993.0],["2006-10-17",49.14,49.28,48.44,49.28,4829.0],["2006-10-18",49.84,49.84,45.5,45.64,6343.0],["2006-10-19",45.92,47.04,45.5,46.9,3214.0],["2006-10-20",47.04,47.6,45.5,47.18,2121.0],["2006-10-23",46.62,47.04,44.24,44.38,5979.0],["2006-10-24",44.24,45.64,44.24,44.66,2236.0],["2006-10-25",44.66,45.08,43.68,44.66,3307.0],["2006-10-26",42.7,42.7,36.4,38.78,86693.0],["2006-10-27",39.06,42.56,38.22,42.28,15414.0],["2006-10-30",42.14,42.56,40.74,41.72,8807.0],["2006-10-31",42.0,42.0,41.16,42.0,11579.0],["2006-11-01",41.86,42.7,39.2,40.18,10943.0],["2006-11-02",39.76,40.46,39.2,39.76,7664.0],["2006-11-03",40.04,40.6,38.5,38.92,7764.0],["2006-11-06",39.06,40.04,38.5,39.76,3986.0],["2006-11-07",39.34,40.6,38.5,39.9,5100.0],["2006-11-08",40.04,40.04,39.2,39.2,4693.0],["2006-11-09",39.48,39.9,39.06,39.9,5893.0],["2006-11-10",39.34,39.34,38.5,39.2,3914.0],["2006-11-13",39.06,39.48,37.8,39.06,14857.0],["2006-11-14",38.92,40.04,37.8,39.48,12393.0],["2006-11-15",40.04,43.4,40.04,40.6,14679.0],["2006-11-16",40.6,43.68,40.6,43.12,11250.0],["2006-11-17",43.68,43.68,42.14,42.7,6057.0],["2006-11-20",43.12,44.1,41.44,42.14,9957.0],["2006-11-21",41.3,42.7,40.6,42.28,10579.0],["2006-11-22",42.7,42.98,41.44,42.84,4286.0],["2006-11-24",42.14,43.68,41.44,41.58,12829.0],["2006-11-27",41.86,42.0,39.2,41.02,8143.0],["2006-11-28",40.18,42.84,40.18,40.6,12286.0],["2006-11-29",40.18,41.3,40.04,41.02,5293.0],["2006-11-30",40.74,42.28,40.74,41.02,3671.0],["2006-12-01",41.44,41.72,39.9,40.88,9636.0],["2006-12-04",40.88,40.88,39.76,39.76,4407.0],["2006-12-05",40.46,40.46,39.48,39.48,4964.0],["2006-12-06",39.48,39.76,38.08,38.08,13250.0],["2006-12-07",38.08,38.36,36.4,36.68,15364.0],["2006-12-08",36.68,41.3,36.68,40.46,55821.0],["2006-12-11",41.72,44.52,40.88,41.3,38193.0],["2006-12-12",41.02,42.0,40.46,40.46,15307.0],["2006-12-13",41.44,41.86,40.6,41.02,10150.0],["2006-12-14",41.02,41.72,40.88,41.02,8064.0],["2006-12-15",41.02,41.58,39.62,39.9,16979.0],["2006-12-18",40.6,42.0,40.32,42.0,7293.0],["2006-12-19",41.44,41.44,40.18,41.3,12279.0],["2006-12-20",40.6,41.3,39.9,40.32,9914.0],["2006-12-21",39.9,40.88,39.9,40.6,4507.0],["2006-12-22",40.6,40.6,39.2,39.2,15729.0],["2006-12-26",39.62,41.86,39.62,41.3,9879.0],["2006-12-27",41.3,43.12,41.3,42.56,10029.0],["2006-12-28",42.56,42.98,42.0,42.28,10057.0],["2006-12-29",42.0,42.7,41.44,41.58,15721.0],["2007-01-03",42.0,44.66,42.0,44.1,12829.0],["2007-01-04",44.52,44.52,42.98,43.54,12221.0],["2007-01-05",42.98,43.96,42.98,43.54,6871.0],["2007-01-08",43.12,45.78,42.84,45.5,7393.0],["2007-01-09",45.92,45.92,43.68,43.96,5279.0],["2007-01-10",43.82,43.82,43.4,43.4,7543.0],["2007-01-11",42.7,44.66,42.28,42.56,8179.0],["2007-01-12",42.56,44.24,42.56,43.96,7614.0],["2007-01-16",44.8,45.5,43.26,44.52,8093.0],["2007-01-17",44.1,44.66,43.26,43.26,3743.0],["2007-01-18",42.84,43.54,41.44,41.72,16771.0],["2007-01-19",41.3,42.0,41.3,42.0,3936.0],["2007-01-22",42.0,42.14,41.44,41.72,3957.0],["2007-01-23",41.86,42.14,40.88,41.58,4800.0],["2007-01-24",41.58,43.4,41.58,43.12,6871.0],["2007-01-25",42.84,44.24,42.84,43.26,3393.0],["2007-01-26",43.12,43.26,42.7,42.7,3014.0],["2007-01-29",42.56,42.7,41.3,42.42,7036.0],["2007-01-30",42.84,43.26,42.14,42.28,9500.0],["2007-01-31",42.7,43.4,42.7,43.26,9871.0],["2007-02-01",38.64,39.76,36.96,38.92,41357.0],["2007-02-02",38.92,40.6,38.78,39.62,21421.0],["2007-02-05",40.04,40.18,38.5,38.92,20257.0],["2007-02-06",38.22,38.64,38.22,38.5,13043.0],["2007-02-07",38.36,39.06,38.22,38.5,12443.0],["2007-02-08",38.5,39.62,38.22,39.62,7850.0],["2007-02-09",39.62,39.62,38.36,38.64,6757.0],["2007-02-12",38.5,38.64,37.52,38.5,7536.0],["2007-02-13",38.36,39.06,37.66,37.8,11507.0],["2007-02-14",38.22,38.22,37.24,37.24,9600.0],["2007-02-15",37.24,38.78,37.1,38.22,7729.0],["2007-02-16",38.08,38.5,37.94,37.94,1064.0],["2007-02-20",38.22,38.78,37.38,37.38,6664.0],["2007-02-21",37.8,37.94,37.52,37.52,3564.0],["2007-02-22",37.66,38.78,37.66,38.78,6071.0],["2007-02-23",38.78,39.2,38.22,38.5,3764.0],["2007-02-26",38.5,38.92,38.5,38.64,1443.0],["2007-02-27",38.78,38.78,37.1,37.8,10221.0],["2007-02-28",37.66,38.5,36.96,36.96,5007.0],["2007-03-01",36.96,36.96,35.84,36.54,8157.0],["2007-03-02",36.12,36.54,35.56,35.7,5607.0],["2007-03-05",35.7,36.82,34.3,34.72,7450.0],["2007-03-06",34.58,35.7,34.58,35.28,3607.0],["2007-03-07",35.7,36.68,35.56,36.26,3514.0],["2007-03-08",36.4,36.54,34.86,34.86,4050.0],["2007-03-09",35.0,36.12,34.3,35.28,11257.0],["2007-03-12",35.7,38.64,34.72,38.64,13629.0],["2007-03-13",38.78,39.06,36.4,36.96,7829.0],["2007-03-14",36.82,37.8,35.98,37.38,4400.0],["2007-03-15",37.1,39.2,36.68,38.22,4229.0],["2007-03-16",39.06,39.76,38.08,38.36,8129.0],["2007-03-19",39.06,40.32,38.92,39.9,5321.0],["2007-03-20",39.76,40.46,38.36,39.9,6250.0],["2007-03-21",40.18,40.6,39.2,40.6,4936.0],["2007-03-22",40.6,41.44,40.04,41.3,5714.0],["2007-03-23",41.16,41.16,39.76,41.02,6257.0],["2007-03-26",40.6,41.58,39.9,40.46,1221.0],["2007-03-27",40.46,40.6,39.76,39.76,1679.0],["2007-03-28",39.76,40.46,39.48,40.32,1164.0],["2007-03-29",40.04,40.46,37.94,39.76,2014.0],["2007-03-30",39.34,40.32,38.92,39.06,3050.0],["2007-04-02",39.2,40.18,38.5,39.2,1371.0],["2007-04-03",39.2,39.76,37.38,37.94,6693.0],["2007-04-04",38.22,39.06,37.8,38.22,7479.0],["2007-04-05",39.2,39.76,38.64,39.48,5929.0],["2007-04-09",39.9,40.18,37.94,39.9,4671.0],["2007-04-10",39.76,40.88,39.62,40.46,4836.0],["2007-04-11",40.46,40.46,38.5,38.5,2786.0],["2007-04-12",38.5,39.34,38.08,38.08,2743.0],["2007-04-13",38.92,39.2,37.94,38.92,3250.0],["2007-04-16",38.08,39.9,38.08,39.76,5471.0],["2007-04-17",39.76,40.18,38.92,39.34,4229.0],["2007-04-18",39.62,39.9,38.78,38.78,1921.0],["2007-04-19",38.92,39.62,37.8,37.94,4014.0],["2007-04-20",38.64,39.06,38.5,39.06,2493.0],["2007-04-23",39.2,40.74,38.08,39.76,4307.0],["2007-04-24",39.76,39.9,38.92,39.9,3157.0],["2007-04-25",39.34,39.9,38.36,39.48,7221.0],["2007-04-26",39.76,40.04,38.5,38.5,3707.0],["2007-04-27",39.9,42.98,38.5,40.04,21057.0],["2007-04-30",40.04,40.88,37.94,38.36,11479.0],["2007-05-01",38.64,39.9,37.66,38.22,13150.0],["2007-05-02",37.8,39.62,37.1,37.1,11564.0],["2007-05-03",37.38,38.78,36.54,37.8,11764.0],["2007-05-04",37.8,39.48,37.52,37.94,12550.0],["2007-05-07",37.66,39.34,37.38,39.2,7086.0],["2007-05-08",38.78,40.46,37.8,39.2,8343.0],["2007-05-09",38.64,40.32,37.38,39.06,12107.0],["2007-05-10",38.64,40.6,38.64,40.32,7686.0],["2007-05-11",40.04,40.46,39.9,40.46,8300.0],["2007-05-14",40.18,42.0,40.18,41.86,7800.0],["2007-05-15",38.64,41.02,38.64,40.32,13350.0],["2007-05-16",40.88,40.88,39.76,40.18,6614.0],["2007-05-17",39.9,40.18,38.92,39.76,9479.0],["2007-05-18",39.62,39.9,38.78,39.9,7364.0],["2007-05-21",39.48,39.9,39.2,39.48,4400.0],["2007-05-22",39.2,39.2,38.5,38.78,9429.0],["2007-05-23",38.5,39.9,38.5,39.48,10314.0],["2007-05-24",38.92,40.46,38.92,40.32,5864.0],["2007-05-25",39.9,40.6,39.06,40.6,4464.0],["2007-05-29",41.02,41.02,38.5,39.34,7221.0],["2007-05-30",39.48,39.62,38.78,39.2,3400.0],["2007-05-31",39.76,40.6,38.78,40.18,4843.0],["2007-06-01",40.46,41.16,39.2,41.16,5971.0],["2007-06-04",41.3,41.3,40.32,40.88,2957.0],["2007-06-05",40.6,41.02,39.06,39.62,3629.0],["2007-06-06",39.9,39.9,39.06,39.2,1443.0],["2007-06-07",38.92,39.62,38.22,38.5,6093.0],["2007-06-08",38.5,39.76,38.08,39.34,6650.0],["2007-06-11",39.76,39.76,38.22,38.78,4586.0],["2007-06-12",38.78,39.06,38.5,39.06,2307.0],["2007-06-13",39.2,40.18,38.5,39.34,5050.0],["2007-06-14",39.48,40.6,38.08,39.48,5129.0],["2007-06-15",39.2,40.6,38.22,38.36,7414.0],["2007-06-18",38.08,39.06,37.94,37.94,5043.0],["2007-06-19",38.08,38.5,35.7,36.54,12814.0],["2007-06-20",37.52,38.36,36.4,36.4,6186.0],["2007-06-21",36.82,38.36,36.54,37.8,5857.0],["2007-06-22",37.94,38.08,36.54,37.94,9271.0],["2007-06-25",37.94,37.94,35.98,35.98,12436.0],["2007-06-26",36.96,36.96,35.56,36.4,22000.0],["2007-06-27",36.68,36.82,35.56,35.98,12914.0],["2007-06-28",36.4,38.78,36.12,37.8,6979.0],["2007-06-29",37.8,37.94,36.4,37.1,13271.0],["2007-07-02",37.52,39.2,36.96,37.52,11529.0],["2007-07-03",37.66,39.06,36.26,38.92,9071.0],["2007-07-05",38.5,39.9,38.5,39.9,4414.0],["2007-07-06",39.9,41.02,39.62,40.74,8621.0],["2007-07-09",40.6,41.3,40.6,41.3,5393.0],["2007-07-10",41.02,44.66,40.04,43.96,8143.0],["2007-07-11",44.94,45.78,43.96,45.78,12086.0],["2007-07-12",46.2,48.16,45.92,47.6,10214.0],["2007-07-13",48.86,52.64,48.3,52.64,19157.0],["2007-07-16",52.5,52.5,49.0,49.7,11414.0],["2007-07-17",48.3,49.7,46.62,47.46,10479.0],["2007-07-18",47.88,48.44,45.64,45.78,8521.0],["2007-07-19",45.64,48.72,45.64,48.16,4729.0],["2007-07-20",48.86,49.42,47.74,48.16,4436.0],["2007-07-23",48.44,48.72,47.6,47.88,2457.0],["2007-07-24",46.9,47.74,43.68,43.68,7443.0],["2007-07-25",42.84,47.18,42.84,45.78,7486.0],["2007-07-26",44.8,49.84,43.68,48.86,26329.0],["2007-07-27",48.3,48.86,47.6,48.44,8336.0],["2007-07-30",49.0,49.7,47.6,48.86,5164.0],["2007-07-31",47.6,49.0,46.48,47.6,6386.0],["2007-08-01",46.62,47.46,45.5,47.46,6664.0],["2007-08-02",47.6,48.3,46.2,46.48,3307.0],["2007-08-03",46.2,46.76,44.8,45.08,6579.0],["2007-08-06",44.8,45.08,43.4,44.8,10357.0],["2007-08-07",44.66,44.8,43.4,44.38,3814.0],["2007-08-08",44.38,45.78,44.38,45.64,6071.0],["2007-08-09",44.94,46.34,43.82,45.22,17836.0],["2007-08-10",44.52,47.18,43.96,45.92,13743.0],["2007-08-13",48.02,48.02,45.08,45.5,7700.0],["2007-08-14",44.94,47.46,44.8,45.5,3171.0],["2007-08-15",44.8,45.22,43.96,44.1,9829.0],["2007-08-16",44.52,44.94,42.84,44.52,9071.0],["2007-08-17",45.22,45.78,44.52,45.08,3800.0],["2007-08-20",45.5,45.5,44.1,45.08,3221.0],["2007-08-21",44.94,49.14,44.38,49.14,12786.0],["2007-08-22",49.7,50.68,46.2,49.56,5857.0],["2007-08-23",50.12,50.12,47.6,49.56,2821.0],["2007-08-24",49.42,49.84,48.16,48.72,2907.0],["2007-08-27",48.58,49.7,47.88,48.58,2764.0],["2007-08-28",48.02,48.44,46.9,47.74,3686.0],["2007-08-29",46.9,49.0,46.9,49.0,4964.0],["2007-08-30",49.0,49.0,48.16,48.3,4129.0],["2007-08-31",48.3,49.28,48.02,48.3,4321.0],["2007-09-04",48.72,51.1,48.3,50.82,6607.0],["2007-09-05",50.82,51.1,49.7,50.4,2164.0],["2007-09-06",49.98,50.68,49.0,49.28,1593.0],["2007-09-07",48.72,49.0,47.74,47.74,4600.0],["2007-09-10",47.74,48.3,46.62,47.6,2207.0],["2007-09-11",47.88,48.3,47.04,47.6,1386.0],["2007-09-12",47.74,48.02,46.62,47.46,1786.0],["2007-09-13",47.18,47.74,45.36,45.36,6293.0],["2007-09-14",45.64,48.86,45.64,48.02,15100.0],["2007-09-17",48.3,49.28,47.88,48.16,3350.0],["2007-09-18",47.88,49.42,47.6,48.44,2214.0],["2007-09-19",49.14,49.56,48.16,48.3,2964.0],["2007-09-20",47.74,49.0,47.74,48.44,1257.0],["2007-09-21",49.0,49.0,47.6,47.6,2843.0],["2007-09-24",48.3,48.58,47.6,48.02,750.0],["2007-09-25",48.72,48.72,46.9,47.04,4036.0],["2007-09-26",49.0,49.0,47.46,48.16,1421.0],["2007-09-27",48.02,49.0,47.04,48.02,1343.0],["2007-09-28",47.6,48.02,45.08,45.64,8057.0],["2007-10-01",45.92,47.04,45.22,46.62,3907.0],["2007-10-02",46.62,48.16,45.78,46.2,2243.0],["2007-10-03",45.64,46.76,45.64,45.92,1557.0],["2007-10-04",46.06,46.76,45.22,46.76,4636.0],["2007-10-05",46.76,47.32,45.22,47.04,2814.0],["2007-10-08",46.62,47.46,46.48,47.04,2607.0],["2007-10-09",48.3,48.3,46.06,47.18,2186.0],["2007-10-10",46.76,47.6,45.92,47.18,2943.0],["2007-10-11",46.2,47.6,46.2,46.76,4064.0],["2007-10-12",46.06,47.04,45.92,46.62,2886.0],["2007-10-15",46.62,48.3,44.94,48.16,6743.0],["2007-10-16",48.58,48.58,47.74,48.58,4214.0],["2007-10-17",48.72,51.66,47.04,51.66,7921.0],["2007-10-18",51.38,51.38,48.3,48.3,5586.0],["2007-10-19",49.0,50.82,48.3,49.14,12207.0],["2007-10-22",49.56,50.54,49.28,49.42,11771.0],["2007-10-23",49.98,50.68,49.56,50.12,6200.0],["2007-10-24",50.12,50.4,48.3,50.26,9314.0],["2007-10-25",51.8,52.36,46.2,46.2,15079.0],["2007-10-26",46.9,50.82,46.34,49.7,18886.0],["2007-10-29",50.4,57.54,50.4,53.2,15471.0],["2007-10-30",53.2,53.2,50.12,51.66,7564.0],["2007-10-31",51.1,53.06,51.1,52.36,5171.0],["2007-11-01",52.5,53.2,51.1,51.52,4864.0],["2007-11-02",52.5,52.5,48.44,51.52,6750.0],["2007-11-05",50.68,54.18,50.68,52.5,12279.0],["2007-11-06",52.5,54.88,52.36,54.32,13657.0],["2007-11-07",53.2,62.86,52.92,58.94,58207.0],["2007-11-08",60.9,61.74,53.9,58.38,38429.0],["2007-11-09",56.0,58.1,55.3,58.1,30679.0],["2007-11-12",56.42,58.8,55.44,55.86,11914.0],["2007-11-13",55.44,56.98,55.44,56.0,9186.0],["2007-11-14",56.14,56.84,55.44,55.86,15093.0],["2007-11-15",56.0,56.14,54.04,55.02,16814.0],["2007-11-16",52.78,56.0,52.78,56.0,7279.0],["2007-11-19",55.3,55.72,53.9,54.6,4829.0],["2007-11-20",54.6,56.0,54.6,55.3,7314.0],["2007-11-21",54.18,55.3,51.94,53.34,9386.0],["2007-11-23",52.5,53.9,52.08,52.92,5957.0],["2007-11-26",53.9,53.9,49.42,51.1,13107.0],["2007-11-27",51.1,51.1,49.0,49.84,9107.0],["2007-11-28",50.54,52.22,49.14,50.82,7271.0],["2007-11-29",50.26,51.94,50.26,50.82,2286.0],["2007-11-30",50.82,51.66,49.84,49.84,5479.0],["2007-12-03",49.84,52.08,49.14,49.84,8857.0],["2007-12-04",49.98,50.4,49.0,49.28,5600.0],["2007-12-05",49.28,51.38,49.0,49.28,8357.0],["2007-12-06",49.7,51.1,49.56,51.1,3993.0],["2007-12-07",51.38,51.38,49.84,50.26,2614.0],["2007-12-10",49.98,51.1,49.28,49.84,5743.0],["2007-12-11",49.28,50.26,48.58,49.0,5164.0],["2007-12-12",49.28,50.4,49.28,49.7,7000.0],["2007-12-13",49.14,50.82,48.72,48.86,7507.0],["2007-12-14",48.86,50.68,48.86,48.86,3771.0],["2007-12-17",48.58,50.4,47.6,47.6,5407.0],["2007-12-18",47.6,48.72,47.32,47.46,6557.0],["2007-12-19",47.46,51.24,45.92,48.44,13379.0],["2007-12-20",48.58,49.42,47.74,48.58,4093.0],["2007-12-21",48.3,49.28,47.74,48.3,3571.0],["2007-12-24",48.02,48.3,47.46,47.6,1814.0],["2007-12-26",47.6,48.16,46.48,47.6,4121.0],["2007-12-27",48.3,48.3,47.18,47.32,3550.0],["2007-12-28",46.9,48.02,45.92,46.76,10400.0],["2007-12-31",47.04,47.74,46.2,46.2,7914.0],["2008-01-02",46.62,49.0,45.78,47.46,7600.0],["2008-01-03",48.44,48.44,47.04,47.04,5243.0],["2008-01-04",47.04,47.04,46.2,46.2,6929.0],["2008-01-07",46.2,47.04,44.1,44.52,8821.0],["2008-01-08",44.66,45.22,42.28,42.7,8321.0],["2008-01-09",43.4,43.4,37.52,38.64,14464.0],["2008-01-10",39.06,46.34,38.92,43.68,41843.0],["2008-01-11",45.78,45.78,42.84,43.96,22136.0],["2008-01-14",44.8,45.08,42.7,43.82,8686.0],["2008-01-15",43.96,46.48,42.28,43.4,11786.0],["2008-01-16",42.84,43.54,42.0,42.84,6321.0],["2008-01-17",42.28,43.96,42.0,43.4,6050.0],["2008-01-18",43.12,44.38,40.18,42.42,11371.0],["2008-01-22",39.2,43.96,38.5,43.4,9829.0],["2008-01-23",43.26,43.26,39.9,40.88,9907.0],["2008-01-24",41.86,44.94,40.88,44.1,10514.0],["2008-01-25",44.94,46.9,42.56,45.64,7136.0],["2008-01-28",47.32,47.46,45.5,46.2,6329.0],["2008-01-29",46.48,48.58,46.48,47.74,8743.0],["2008-01-30",48.58,49.7,45.78,47.46,14500.0],["2008-01-31",48.72,48.86,45.5,46.34,18586.0],["2008-02-01",46.62,46.62,44.94,45.5,5693.0],["2008-02-04",46.2,47.6,45.92,47.6,10179.0],["2008-02-05",43.82,47.32,43.82,46.48,5843.0],["2008-02-06",46.2,47.32,45.92,46.2,3907.0],["2008-02-07",45.78,46.06,45.22,45.92,5771.0],["2008-02-08",45.64,45.78,44.66,45.5,3143.0],["2008-02-11",45.22,45.78,45.08,45.22,1543.0],["2008-02-12",45.08,45.5,44.24,44.24,1986.0],["2008-02-13",44.1,45.08,43.82,44.66,3086.0],["2008-02-14",44.24,45.08,43.12,43.4,3671.0],["2008-02-15",43.68,43.68,42.28,42.28,4300.0],["2008-02-19",42.28,42.7,42.14,42.14,4207.0],["2008-02-20",42.84,42.84,41.16,42.28,6500.0],["2008-02-21",42.28,42.98,41.72,42.56,2693.0],["2008-02-22",42.56,42.56,40.6,42.0,6207.0],["2008-02-25",41.44,42.14,41.02,41.86,2343.0],["2008-02-26",41.44,42.56,41.3,42.42,3900.0],["2008-02-27",41.86,42.98,41.86,42.7,2764.0],["2008-02-28",42.14,42.7,42.0,42.56,1521.0],["2008-02-29",42.84,42.84,41.58,41.86,5164.0],["2008-03-03",42.0,42.28,40.32,40.46,8457.0],["2008-03-04",40.32,40.88,38.22,38.5,7379.0],["2008-03-05",38.5,40.46,38.5,40.46,7979.0],["2008-03-06",39.48,40.88,38.64,38.78,3443.0],["2008-03-07",38.5,39.2,38.5,38.5,4871.0],["2008-03-10",38.92,40.88,37.38,38.5,10207.0],["2008-03-11",39.9,39.9,36.54,38.5,4807.0],["2008-03-12",38.22,38.5,37.8,38.08,2971.0],["2008-03-13",37.8,38.36,36.82,38.08,2893.0],["2008-03-14",37.38,38.64,36.4,36.96,4157.0],["2008-03-17",37.1,37.1,35.14,35.7,7000.0],["2008-03-18",35.56,38.5,35.56,38.22,8229.0],["2008-03-19",38.78,39.34,35.84,36.68,5679.0],["2008-03-20",36.26,37.66,35.56,36.4,7750.0],["2008-03-24",35.84,39.48,35.84,39.48,6157.0],["2008-03-25",39.48,40.18,38.92,39.9,3936.0],["2008-03-26",40.04,40.18,39.34,40.18,3307.0],["2008-03-27",39.9,42.42,39.9,42.0,5014.0],["2008-03-28",41.72,42.42,40.18,40.74,2964.0],["2008-03-31",40.04,42.98,40.04,42.0,2979.0],["2008-04-01",41.86,43.82,41.72,42.42,4086.0],["2008-04-02",42.56,43.82,42.56,43.82,3114.0],["2008-04-03",43.96,44.24,41.3,42.42,5129.0],["2008-04-04",42.0,42.42,41.44,42.14,3107.0],["2008-04-07",42.56,42.56,41.16,42.42,5179.0],["2008-04-08",41.44,42.7,41.02,42.0,3336.0],["2008-04-09",41.58,42.0,40.88,41.72,2529.0],["2008-04-10",41.72,44.24,40.46,41.86,4857.0],["2008-04-11",42.0,42.7,41.02,41.44,3379.0],["2008-04-14",41.3,41.86,40.6,40.88,3193.0],["2008-04-15",41.44,41.86,38.08,38.64,6271.0],["2008-04-16",38.92,41.72,38.92,40.6,3179.0],["2008-04-17",40.18,40.32,38.78,39.2,3586.0],["2008-04-18",39.34,40.88,39.34,40.88,4529.0],["2008-04-21",40.32,40.6,39.2,40.46,4000.0],["2008-04-22",40.18,40.88,39.48,40.46,2621.0],["2008-04-23",40.18,40.6,39.76,40.6,4579.0],["2008-04-24",40.74,42.0,40.46,41.86,4093.0],["2008-04-25",40.18,40.18,32.9,34.02,78600.0],["2008-04-28",34.72,34.72,32.34,32.9,15750.0],["2008-04-29",32.9,33.04,32.2,32.34,11036.0],["2008-04-30",32.76,32.76,30.1,30.8,15179.0],["2008-05-01",30.8,31.5,30.1,31.36,11457.0],["2008-05-02",31.08,31.08,29.96,30.24,5829.0],["2008-05-05",30.66,30.66,29.68,30.52,9093.0],["2008-05-06",29.96,30.66,29.68,30.1,12136.0],["2008-05-07",29.68,30.38,29.54,29.82,8829.0],["2008-05-08",29.68,30.24,29.26,30.1,11307.0],["2008-05-09",29.4,30.24,29.4,30.1,4207.0],["2008-05-12",29.82,30.1,29.26,29.82,4236.0],["2008-05-13",29.26,29.82,28.7,29.68,10443.0],["2008-05-14",29.26,29.26,26.88,27.16,27214.0],["2008-05-15",26.74,26.74,23.8,25.2,51971.0],["2008-05-16",25.34,27.58,25.34,26.46,28064.0],["2008-05-19",27.16,27.16,25.9,26.46,7721.0],["2008-05-20",26.46,26.88,25.9,25.9,6136.0],["2008-05-21",25.2,26.18,25.2,25.2,3921.0],["2008-05-22",25.62,25.9,25.2,25.34,1900.0],["2008-05-23",25.34,25.9,24.22,25.06,7400.0],["2008-05-27",25.48,25.76,24.78,25.2,5207.0],["2008-05-28",25.2,25.2,24.08,24.08,7786.0],["2008-05-29",23.94,24.92,23.94,23.94,2479.0],["2008-05-30",25.2,30.38,24.64,28.98,32129.0],["2008-06-02",26.04,29.4,26.04,28.84,7764.0],["2008-06-03",29.4,29.82,29.26,29.82,3807.0],["2008-06-04",30.24,30.24,28.0,28.98,4543.0],["2008-06-05",28.84,29.54,28.7,28.7,9329.0],["2008-06-06",28.56,29.4,26.6,27.02,9207.0],["2008-06-09",26.88,29.12,26.88,28.0,3950.0],["2008-06-10",28.0,28.42,27.02,28.42,3743.0],["2008-06-11",28.0,28.14,25.9,26.46,3979.0],["2008-06-12",27.58,27.58,26.04,26.6,3429.0],["2008-06-13",27.16,28.14,27.16,28.14,5000.0],["2008-06-16",27.58,28.28,27.58,27.86,3121.0],["2008-06-17",28.42,28.42,26.6,26.88,4464.0],["2008-06-18",26.88,27.16,26.46,27.02,871.0],["2008-06-19",26.6,28.56,25.9,26.32,4093.0],["2008-06-20",26.46,26.46,24.64,25.2,4279.0],["2008-06-23",25.2,26.6,24.36,25.34,4257.0],["2008-06-24",24.64,25.2,24.22,24.36,13657.0],["2008-06-25",24.92,25.9,24.92,25.2,1164.0],["2008-06-26",26.04,26.04,23.24,23.66,8050.0],["2008-06-27",23.52,24.22,23.24,24.22,4386.0],["2008-06-30",24.5,24.64,23.24,23.52,3564.0],["2008-07-01",23.24,23.38,22.4,22.68,4836.0],["2008-07-02",22.4,23.24,22.12,22.26,3550.0],["2008-07-03",22.68,22.82,22.26,22.26,1814.0],["2008-07-07",22.4,24.36,22.4,22.82,4071.0],["2008-07-08",23.94,24.22,22.26,22.82,3707.0],["2008-07-09",23.1,23.94,22.68,22.68,2121.0],["2008-07-10",22.68,23.24,22.4,22.68,1736.0],["2008-07-11",23.24,23.24,21.98,22.12,3693.0],["2008-07-14",22.68,22.68,19.32,19.46,10807.0],["2008-07-15",19.04,20.44,19.04,19.6,3250.0],["2008-07-16",19.32,22.68,19.32,20.58,4186.0],["2008-07-17",22.68,22.82,21.42,22.26,3914.0],["2008-07-18",21.7,21.7,19.6,20.72,2743.0],["2008-07-21",20.44,21.28,19.6,19.6,3636.0],["2008-07-22",19.6,20.58,18.76,20.58,4886.0],["2008-07-23",19.88,19.88,18.2,18.9,7629.0],["2008-07-24",18.34,19.88,18.06,18.34,7279.0],["2008-07-25",19.6,25.76,19.04,24.5,22400.0],["2008-07-28",24.5,25.34,22.4,23.52,7700.0],["2008-07-29",24.5,24.5,22.4,22.54,11629.0],["2008-07-30",23.24,23.38,22.26,22.68,9014.0],["2008-07-31",22.96,23.1,21.7,21.84,4579.0],["2008-08-01",21.42,22.26,21.0,21.0,5093.0],["2008-08-04",21.56,21.56,20.3,20.44,4443.0],["2008-08-05",21.0,21.98,20.16,21.14,4814.0],["2008-08-06",21.56,21.56,20.02,21.14,4186.0],["2008-08-07",21.42,21.56,20.3,20.86,4493.0],["2008-08-08",21.28,22.12,21.14,21.56,5743.0],["2008-08-11",21.56,23.1,21.0,21.7,10364.0],["2008-08-12",22.12,22.82,21.84,22.54,4743.0],["2008-08-13",22.96,23.1,22.26,22.82,8007.0],["2008-08-14",22.4,22.96,22.26,22.26,3736.0],["2008-08-15",21.7,23.38,21.7,22.4,8857.0],["2008-08-18",22.82,22.82,21.98,22.26,2300.0],["2008-08-19",22.4,22.4,21.7,21.7,3886.0],["2008-08-20",22.26,22.26,21.28,21.28,1121.0],["2008-08-21",21.14,21.28,21.0,21.14,1129.0],["2008-08-22",21.7,23.38,21.7,22.4,6521.0],["2008-08-25",22.68,22.68,21.84,22.12,1279.0],["2008-08-26",21.7,22.4,21.7,21.98,3057.0],["2008-08-27",21.56,21.98,21.56,21.98,2643.0],["2008-08-28",21.56,22.26,21.42,21.98,1971.0],["2008-08-29",21.42,22.12,21.42,21.42,4100.0],["2008-09-02",21.56,21.98,20.72,21.0,10021.0],["2008-09-03",21.42,21.42,20.44,20.86,2821.0],["2008-09-04",20.44,20.72,17.36,17.92,25607.0],["2008-09-05",17.92,18.76,17.5,17.78,9671.0],["2008-09-08",18.48,18.76,16.94,17.5,4793.0],["2008-09-09",17.64,17.92,15.68,15.96,7371.0],["2008-09-10",15.82,18.06,15.82,16.52,7157.0],["2008-09-11",17.22,17.78,15.82,16.24,2821.0],["2008-09-12",16.52,17.78,16.24,16.8,5079.0],["2008-09-15",16.24,18.06,16.24,17.78,786.0],["2008-09-16",16.66,16.66,16.24,16.24,7529.0],["2008-09-17",16.94,16.94,14.7,15.68,7357.0],["2008-09-18",15.26,15.96,14.0,15.12,7379.0],["2008-09-19",16.1,17.5,15.68,17.22,4079.0],["2008-09-22",16.1,17.22,15.68,16.52,2850.0],["2008-09-23",16.8,16.8,16.1,16.1,2379.0],["2008-09-24",16.1,16.66,15.12,15.26,1586.0],["2008-09-25",15.68,15.68,14.28,14.28,6679.0],["2008-09-26",14.42,14.56,14.0,14.42,2336.0],["2008-09-29",14.0,14.7,13.72,13.72,3750.0],["2008-09-30",13.86,14.7,12.88,14.7,18200.0],["2008-10-01",14.98,15.4,14.84,15.26,4429.0],["2008-10-02",15.4,15.82,12.88,13.44,11579.0],["2008-10-03",14.84,15.26,14.42,14.7,5950.0],["2008-10-06",14.0,14.42,12.6,13.02,10850.0],["2008-10-07",13.44,13.44,12.46,12.6,4493.0],["2008-10-08",12.6,12.74,11.34,11.9,5971.0],["2008-10-09",12.6,13.3,10.64,10.92,6436.0],["2008-10-10",9.8,10.5,9.1,10.08,16579.0],["2008-10-13",11.2,11.9,10.5,11.9,5357.0],["2008-10-14",12.04,16.8,12.04,15.54,12457.0],["2008-10-15",16.8,17.64,14.14,14.56,4629.0],["2008-10-16",14.7,15.4,13.3,13.86,3314.0],["2008-10-17",13.86,14.28,12.74,13.3,6900.0],["2008-10-20",13.58,14.7,13.58,14.42,6150.0],["2008-10-21",14.28,14.42,13.3,13.44,5421.0],["2008-10-22",14.0,14.7,12.88,13.02,2979.0],["2008-10-23",14.0,14.0,12.46,12.6,3100.0],["2008-10-24",14.0,14.28,11.48,12.88,6836.0],["2008-10-27",12.18,14.14,12.18,14.14,4829.0],["2008-10-28",14.14,14.14,13.58,13.86,2857.0],["2008-10-29",14.0,14.14,12.46,13.72,2714.0],["2008-10-30",14.0,14.0,13.58,13.58,2414.0],["2008-10-31",13.58,13.86,13.58,13.86,2864.0],["2008-11-03",13.86,14.0,12.04,12.32,7586.0],["2008-11-04",14.7,14.7,12.6,13.44,7564.0],["2008-11-05",13.44,13.44,12.88,12.88,779.0],["2008-11-06",13.44,13.58,12.04,12.88,1729.0],["2008-11-07",12.74,13.3,12.46,13.16,2314.0],["2008-11-10",12.74,12.74,11.34,11.48,4793.0],["2008-11-11",11.48,11.48,11.06,11.2,3800.0],["2008-11-12",11.2,12.46,10.22,10.36,3257.0],["2008-11-13",10.08,10.22,9.24,9.66,6636.0],["2008-11-14",11.2,11.2,9.1,10.22,6871.0],["2008-11-17",9.1,9.66,8.68,9.1,10571.0],["2008-11-18",9.1,9.66,8.4,8.54,7014.0],["2008-11-19",8.4,9.38,7.98,8.12,3686.0],["2008-11-20",8.4,8.82,7.42,7.42,6843.0],["2008-11-21",8.82,8.82,7.14,7.14,12379.0],["2008-11-24",7.7,8.82,7.14,7.42,11293.0],["2008-11-25",7.98,8.4,7.7,7.7,4657.0],["2008-11-26",7.98,8.68,7.84,7.98,3957.0],["2008-11-28",8.4,8.82,8.12,8.12,4993.0],["2008-12-01",8.26,8.68,7.7,8.12,2650.0],["2008-12-02",8.82,8.82,7.98,8.4,11400.0],["2008-12-03",8.82,9.8,8.82,9.66,8214.0],["2008-12-04",9.1,9.52,8.96,8.96,3964.0],["2008-12-05",9.8,10.78,9.24,10.36,12857.0],["2008-12-08",10.36,11.34,10.36,11.06,4707.0],["2008-12-09",11.06,12.46,10.5,11.34,6879.0],["2008-12-10",11.9,11.9,10.5,10.78,6279.0],["2008-12-11",11.2,12.04,10.92,11.48,6157.0],["2008-12-12",10.78,11.48,9.94,9.94,4986.0],["2008-12-15",11.06,11.34,9.8,9.94,5250.0],["2008-12-16",10.36,10.36,9.8,10.08,3186.0],["2008-12-17",10.08,10.22,9.66,10.08,6086.0],["2008-12-18",9.94,9.94,8.96,8.96,7421.0],["2008-12-19",9.1,9.52,8.68,8.68,7650.0],["2008-12-22",9.1,9.24,8.12,8.4,9793.0],["2008-12-23",8.4,9.1,7.84,8.4,5050.0],["2008-12-24",8.54,9.24,8.12,9.24,5886.0],["2008-12-26",9.24,9.24,8.26,8.4,5314.0],["2008-12-29",8.4,8.82,7.84,7.98,12336.0],["2008-12-30",7.98,8.82,7.98,8.4,10136.0],["2008-12-31",7.98,8.96,7.98,8.82,18771.0],["2009-01-02",9.52,10.22,9.52,9.8,6264.0],["2009-01-05",9.8,12.74,9.66,12.6,10007.0],["2009-01-06",12.6,14.7,11.06,14.56,12900.0],["2009-01-07",14.28,14.28,12.74,14.28,3979.0],["2009-01-08",14.7,14.7,13.58,13.58,2450.0],["2009-01-09",13.3,13.72,12.74,13.16,2900.0],["2009-01-12",12.74,13.02,11.2,11.2,5629.0],["2009-01-13",11.62,11.9,11.48,11.48,207.0],["2009-01-14",11.2,11.48,11.2,11.48,4400.0],["2009-01-15",12.32,12.46,10.5,11.2,2321.0],["2009-01-16",11.2,11.76,11.2,11.62,1743.0],["2009-01-20",13.02,13.16,10.5,10.5,3350.0],["2009-01-21",11.34,12.04,11.06,11.62,2221.0],["2009-01-22",11.34,12.32,11.34,11.62,579.0],["2009-01-23",11.76,11.9,11.2,11.76,900.0],["2009-01-26",12.46,13.02,12.32,12.46,2543.0],["2009-01-27",12.74,12.74,11.76,12.18,1086.0],["2009-01-28",11.9,12.74,11.48,11.48,1207.0],["2009-01-29",12.74,12.88,11.2,11.62,1000.0],["2009-01-30",11.62,12.74,11.48,12.6,2007.0],["2009-02-02",11.9,12.6,11.9,12.6,186.0],["2009-02-03",11.9,13.86,11.9,12.18,3264.0],["2009-02-04",13.02,13.02,11.2,11.34,5793.0],["2009-02-05",11.62,11.9,11.2,11.48,536.0],["2009-02-06",11.34,11.76,11.2,11.76,3864.0],["2009-02-09",12.04,12.6,11.62,12.6,1507.0],["2009-02-10",14.0,14.7,14.0,14.0,7193.0],["2009-02-11",15.12,15.26,12.18,14.0,5736.0],["2009-02-12",14.28,15.12,14.28,15.12,1150.0],["2009-02-13",15.12,15.4,15.12,15.4,3464.0],["2009-02-17",14.42,15.26,13.86,13.86,6807.0],["2009-02-18",14.14,14.28,13.58,13.72,3129.0],["2009-02-19",13.58,14.28,13.16,13.16,2443.0],["2009-02-20",12.6,13.72,11.76,12.6,1650.0],["2009-02-23",13.16,13.16,10.78,11.06,4721.0],["2009-02-24",11.34,13.3,11.34,12.32,3057.0],["2009-02-25",12.04,12.6,11.48,12.6,1686.0],["2009-02-26",13.86,14.0,12.6,12.74,3086.0],["2009-02-27",12.04,13.44,11.62,12.18,879.0],["2009-03-02",11.62,11.9,11.48,11.62,2914.0],["2009-03-03",12.04,12.04,11.62,11.9,757.0],["2009-03-04",11.9,12.6,11.9,12.46,1336.0],["2009-03-05",11.48,11.48,10.64,10.92,2607.0],["2009-03-06",11.06,11.2,10.36,10.5,3107.0],["2009-03-09",10.36,10.36,8.54,10.08,1507.0],["2009-03-10",10.08,12.32,10.08,10.78,2114.0],["2009-03-11",10.92,10.92,10.08,10.78,2214.0],["2009-03-12",11.2,11.34,10.5,11.2,3436.0],["2009-03-13",11.2,11.2,10.64,10.64,1950.0],["2009-03-16",11.62,12.74,11.34,11.9,5307.0],["2009-03-17",12.6,18.76,12.6,17.5,24114.0],["2009-03-18",27.3,27.3,19.6,22.26,28486.0],["2009-03-19",22.4,22.4,17.78,18.06,10579.0],["2009-03-20",19.32,19.88,18.2,19.88,4629.0],["2009-03-23",20.72,20.72,19.88,20.44,4364.0],["2009-03-24",20.72,21.0,20.16,20.44,5471.0],["2009-03-25",20.44,20.44,19.18,20.3,5043.0],["2009-03-26",19.32,23.38,19.32,23.38,11014.0],["2009-03-27",18.34,23.1,18.34,21.84,4171.0],["2009-03-30",21.84,22.4,21.0,22.4,5836.0],["2009-03-31",23.52,25.06,22.4,24.92,10443.0],["2009-04-01",25.48,27.02,25.48,25.48,12286.0],["2009-04-02",27.02,27.02,25.48,25.62,10450.0],["2009-04-03",25.76,26.46,25.62,25.76,1643.0],["2009-04-06",26.6,26.6,25.48,25.9,2350.0],["2009-04-07",25.48,25.9,25.48,25.48,6393.0],["2009-04-08",25.48,25.48,20.3,21.56,8771.0],["2009-04-09",21.84,24.08,21.84,22.82,8179.0],["2009-04-13",23.8,25.06,22.96,24.22,3879.0],["2009-04-14",24.5,25.48,24.08,24.5,2743.0],["2009-04-15",25.2,25.2,24.08,24.22,3214.0],["2009-04-16",24.08,25.06,24.08,24.92,7893.0],["2009-04-17",24.78,25.62,24.78,25.2,5007.0],["2009-04-20",25.2,25.2,22.82,22.82,4950.0],["2009-04-21",22.4,23.1,21.28,21.28,7757.0],["2009-04-22",21.56,22.4,21.42,21.7,3329.0],["2009-04-23",21.28,21.84,21.0,21.7,3329.0],["2009-04-24",21.84,21.84,20.02,21.7,3529.0],["2009-04-27",20.86,21.84,20.44,21.7,4007.0],["2009-04-28",21.7,21.7,21.14,21.56,3986.0],["2009-04-29",21.0,22.12,21.0,21.84,10957.0],["2009-04-30",22.12,22.26,21.14,21.14,6821.0],["2009-05-01",21.7,22.26,21.14,21.56,9357.0],["2009-05-04",22.26,23.24,22.12,23.24,6586.0],["2009-05-05",23.94,25.2,23.38,25.2,7250.0],["2009-05-06",25.2,25.2,23.52,23.52,4157.0],["2009-05-07",22.4,23.38,21.7,21.84,2471.0],["2009-05-08",21.28,22.12,21.28,21.42,3007.0],["2009-05-11",22.4,22.4,21.0,21.14,4307.0],["2009-05-12",21.98,21.98,21.14,21.56,2529.0],["2009-05-13",21.0,21.84,20.86,20.86,3486.0],["2009-05-14",20.58,21.0,19.6,20.58,6414.0],["2009-05-15",19.6,19.88,17.64,17.78,18821.0],["2009-05-18",17.5,18.48,17.5,17.5,6800.0],["2009-05-19",17.22,19.04,16.94,18.34,6671.0],["2009-05-20",18.2,19.88,18.2,18.9,9379.0],["2009-05-21",19.04,19.04,18.06,18.62,879.0],["2009-05-22",18.2,18.76,17.92,18.06,3764.0],["2009-05-26",18.62,18.62,17.92,18.48,5607.0],["2009-05-27",18.62,18.62,18.2,18.62,1400.0],["2009-05-28",18.2,18.62,17.78,18.2,3164.0],["2009-05-29",18.2,19.04,17.92,19.04,5136.0],["2009-06-01",18.48,18.62,17.92,18.2,4300.0],["2009-06-02",18.48,18.62,17.92,17.92,2650.0],["2009-06-03",18.48,18.62,17.92,18.06,750.0],["2009-06-04",18.06,18.48,17.36,18.48,6636.0],["2009-06-05",18.48,18.48,17.36,17.64,3643.0],["2009-06-08",18.06,18.76,17.64,18.76,1843.0],["2009-06-09",18.34,26.88,18.34,23.1,18436.0],["2009-06-10",23.24,23.24,20.16,20.86,10271.0],["2009-06-11",21.0,22.68,19.32,22.26,9400.0],["2009-06-12",21.56,21.56,20.02,20.02,4464.0],["2009-06-15",20.3,20.3,19.32,19.46,2479.0],["2009-06-16",19.6,21.28,19.04,20.02,4357.0],["2009-06-17",20.02,20.02,18.76,19.6,2921.0],["2009-06-18",19.6,19.88,19.32,19.88,893.0],["2009-06-19",19.6,20.16,19.32,19.88,2386.0],["2009-06-22",19.32,19.6,19.18,19.32,2171.0],["2009-06-23",19.74,19.74,19.04,19.18,1193.0],["2009-06-24",19.74,20.02,19.04,19.04,2950.0],["2009-06-25",19.6,19.88,18.9,19.18,1421.0],["2009-06-26",18.9,19.32,18.62,19.18,1486.0],["2009-06-29",19.6,20.16,18.9,19.6,1957.0],["2009-06-30",19.88,19.88,18.76,19.88,2686.0],["2009-07-01",19.46,19.88,19.46,19.74,614.0],["2009-07-02",18.62,19.6,18.34,19.6,6707.0],["2009-07-06",20.02,20.16,17.64,17.64,8343.0],["2009-07-07",17.78,19.04,17.64,18.06,4907.0],["2009-07-08",18.06,18.06,16.94,17.64,6793.0],["2009-07-09",18.06,18.76,15.96,16.66,5121.0],["2009-07-10",16.94,17.5,15.4,15.54,5693.0],["2009-07-13",15.54,16.38,14.84,16.38,4107.0],["2009-07-14",15.82,16.66,15.54,16.66,2614.0],["2009-07-15",17.08,17.64,16.38,16.52,7464.0],["2009-07-16",16.94,17.78,16.94,17.22,3671.0],["2009-07-17",17.64,17.78,16.38,16.94,3486.0],["2009-07-20",17.36,17.64,15.4,15.4,5686.0],["2009-07-21",15.12,16.1,14.84,15.54,5200.0],["2009-07-22",15.4,15.96,15.26,15.82,4307.0],["2009-07-23",15.82,16.8,15.68,16.8,3450.0],["2009-07-24",16.52,17.78,16.24,17.78,2629.0],["2009-07-27",17.78,17.78,17.08,17.78,1257.0],["2009-07-28",17.5,17.5,16.94,17.22,4036.0],["2009-07-29",16.38,16.94,16.1,16.8,7950.0],["2009-07-30",16.94,17.64,16.66,17.5,4364.0],["2009-07-31",17.08,17.92,17.08,17.64,5593.0],["2009-08-03",17.92,17.92,17.08,17.64,5671.0],["2009-08-04",17.92,18.06,17.5,17.92,4279.0],["2009-08-05",17.64,18.2,17.64,18.06,3914.0],["2009-08-06",18.06,18.48,17.64,18.48,2271.0],["2009-08-07",17.64,17.92,16.66,17.5,8436.0],["2009-08-10",16.94,16.94,15.96,16.38,3257.0],["2009-08-11",16.66,16.66,15.96,16.38,3764.0],["2009-08-12",16.94,17.08,16.52,16.66,3650.0],["2009-08-13",16.94,17.5,16.94,17.36,1436.0],["2009-08-14",16.8,17.64,15.96,16.38,3550.0],["2009-08-17",16.38,16.38,15.96,16.1,1907.0],["2009-08-18",16.38,16.8,16.24,16.8,1293.0],["2009-08-19",16.38,16.66,16.1,16.24,3057.0],["2009-08-20",16.52,16.66,16.24,16.52,1729.0],["2009-08-21",16.24,16.8,15.68,15.96,5407.0],["2009-08-24",16.38,17.08,16.24,16.8,4621.0],["2009-08-25",16.66,16.8,16.38,16.52,843.0],["2009-08-26",15.96,16.38,15.68,15.68,3671.0],["2009-08-27",15.68,16.24,15.68,15.82,2579.0],["2009-08-28",16.38,16.52,15.96,16.1,4629.0],["2009-08-31",16.38,16.52,15.96,16.38,2714.0],["2009-09-01",16.94,20.72,16.66,18.76,20764.0],["2009-09-02",18.76,20.16,17.92,19.46,7621.0],["2009-09-03",19.32,20.02,18.9,19.32,4179.0],["2009-09-04",20.02,21.0,19.46,21.0,12307.0],["2009-09-08",21.7,22.96,21.28,22.26,6879.0],["2009-09-09",22.68,23.38,22.26,22.96,6514.0],["2009-09-10",23.24,23.24,22.54,22.68,2200.0],["2009-09-11",23.1,23.24,21.0,21.28,7150.0],["2009-09-14",21.14,21.7,21.0,21.42,2529.0],["2009-09-15",22.12,22.82,21.0,21.56,2593.0],["2009-09-16",21.98,21.98,21.0,21.84,2921.0],["2009-09-17",21.42,22.12,21.42,21.7,2379.0],["2009-09-18",22.4,22.4,20.72,20.72,4521.0],["2009-09-21",21.0,21.28,20.72,20.72,1829.0],["2009-09-22",21.84,22.26,20.86,20.86,407.0],["2009-09-23",21.98,22.54,21.0,22.4,6971.0],["2009-09-24",22.68,23.1,22.26,22.4,7707.0],["2009-09-25",22.68,22.68,21.28,21.98,1886.0],["2009-09-28",22.4,22.54,21.7,22.4,1457.0],["2009-09-29",21.7,23.38,21.7,23.38,12050.0],["2009-09-30",23.38,24.5,23.1,23.8,4050.0],["2009-10-01",23.94,25.2,23.94,24.22,2750.0],["2009-10-02",23.8,25.2,23.38,24.22,2014.0],["2009-10-05",25.2,29.68,24.78,29.12,35386.0],["2009-10-06",28.98,33.32,27.44,29.54,37286.0],["2009-10-07",28.98,31.08,27.3,28.28,9321.0],["2009-10-08",28.56,28.84,27.58,27.72,8193.0],["2009-10-09",28.28,30.8,28.28,30.8,13579.0],["2009-10-12",30.8,31.5,30.8,31.22,9621.0],["2009-10-13",31.5,31.92,30.8,30.94,4436.0],["2009-10-14",31.5,35.0,31.5,34.3,16936.0],["2009-10-15",34.44,34.72,31.78,34.72,10557.0],["2009-10-16",34.3,37.1,33.6,37.1,9479.0],["2009-10-19",36.96,41.72,36.12,41.72,30557.0],["2009-10-20",41.72,47.46,41.16,45.36,46786.0],["2009-10-21",45.36,45.5,41.3,41.58,19957.0],["2009-10-22",41.3,42.0,36.54,39.48,25100.0],["2009-10-23",39.2,40.32,38.5,40.18,10321.0],["2009-10-26",40.18,42.0,39.2,41.02,13000.0],["2009-10-27",42.14,44.38,37.8,38.5,28879.0],["2009-10-28",37.8,40.46,31.5,31.5,42429.0],["2009-10-29",31.5,35.0,30.94,33.46,18771.0],["2009-10-30",33.74,34.44,29.4,30.24,16221.0],["2009-11-02",30.24,31.5,26.74,27.86,16779.0],["2009-11-03",27.86,28.42,24.5,27.44,20893.0],["2009-11-04",27.3,29.4,27.3,29.26,9357.0],["2009-11-05",28.98,29.12,26.74,28.84,14800.0],["2009-11-06",28.7,28.84,27.3,27.3,9293.0],["2009-11-09",28.0,28.84,25.9,25.9,17914.0],["2009-11-10",25.9,26.88,24.64,25.48,11064.0],["2009-11-11",25.48,26.04,24.5,25.9,8907.0],["2009-11-12",25.76,26.6,25.2,25.2,4621.0],["2009-11-13",25.62,29.26,25.2,28.42,8643.0],["2009-11-16",28.42,29.12,27.44,28.14,19843.0],["2009-11-17",27.44,27.58,17.5,20.44,343779.0],["2009-11-18",22.4,23.66,21.0,21.0,81836.0],["2009-11-19",21.42,22.12,20.3,21.98,36114.0],["2009-11-20",22.12,22.12,21.0,21.28,21521.0],["2009-11-23",22.68,23.66,21.7,22.54,38786.0],["2009-11-24",22.54,23.66,21.7,22.96,43529.0],["2009-11-25",23.1,24.08,22.82,22.82,14343.0],["2009-11-27",22.54,23.38,21.84,22.12,11629.0],["2009-11-30",21.7,22.12,21.0,21.0,21807.0],["2009-12-01",21.84,22.26,21.0,21.28,30993.0],["2009-12-02",21.98,23.66,21.42,23.24,28671.0],["2009-12-03",23.24,24.08,22.54,23.1,23343.0],["2009-12-04",22.96,23.24,21.84,22.4,18614.0],["2009-12-07",21.84,22.82,21.7,22.68,11107.0],["2009-12-08",22.26,22.68,21.56,22.12,19171.0],["2009-12-09",22.12,22.68,21.84,22.68,8721.0],["2009-12-10",22.68,22.68,21.84,21.98,11471.0],["2009-12-11",22.54,24.92,21.7,24.78,51779.0],["2009-12-14",24.5,25.76,23.8,24.64,38957.0],["2009-12-15",24.5,25.2,24.36,24.5,14386.0],["2009-12-16",24.5,25.34,24.5,25.34,13843.0],["2009-12-17",24.92,25.48,24.78,25.48,7364.0],["2009-12-18",25.62,29.12,25.62,26.32,51500.0],["2009-12-21",26.46,28.14,26.46,27.86,26636.0],["2009-12-22",28.42,31.78,28.14,31.36,33879.0],["2009-12-23",32.2,33.04,29.4,30.8,29743.0],["2009-12-24",31.64,31.92,28.14,29.54,28000.0],["2009-12-28",30.1,31.5,29.12,30.8,16214.0],["2009-12-29",30.52,31.5,28.7,29.12,12864.0],["2009-12-30",29.12,29.26,26.6,27.02,37200.0],["2009-12-31",27.72,29.54,27.02,29.54,16750.0],["2010-01-04",29.54,30.52,29.4,30.24,12000.0],["2010-01-05",30.1,30.8,28.98,30.52,11371.0],["2010-01-06",30.8,30.8,28.42,28.42,14379.0],["2010-01-07",28.98,29.4,28.56,29.4,12607.0],["2010-01-08",29.4,29.82,28.28,29.82,10250.0],["2010-01-11",30.52,31.08,29.4,31.08,10107.0],["2010-01-12",32.2,32.34,29.82,30.24,12814.0],["2010-01-13",29.82,30.66,29.4,29.54,19664.0],["2010-01-14",29.96,33.46,29.82,32.2,30914.0],["2010-01-15",32.76,33.04,31.08,31.22,13357.0],["2010-01-19",31.78,31.78,30.38,31.08,8179.0],["2010-01-20",30.8,30.8,28.14,28.56,21836.0],["2010-01-21",29.26,29.4,27.3,28.14,21186.0],["2010-01-22",28.28,29.4,27.3,27.72,13729.0],["2010-01-25",27.58,28.42,26.88,27.16,12557.0],["2010-01-26",27.58,28.0,26.74,27.02,7021.0],["2010-01-27",27.16,28.42,27.16,28.0,5986.0],["2010-01-28",28.56,30.94,27.44,30.94,23764.0],["2010-01-29",31.36,34.86,30.52,32.06,48171.0],["2010-02-01",32.9,33.74,31.78,33.46,14579.0],["2010-02-02",33.46,33.88,33.04,33.18,5379.0],["2010-02-03",33.18,33.18,29.68,30.52,19021.0],["2010-02-04",30.66,31.36,28.7,28.7,18793.0],["2010-02-05",29.26,31.5,28.14,30.8,15879.0],["2010-02-08",31.5,32.2,30.24,31.22,11436.0],["2010-02-09",31.92,32.2,29.4,31.22,17807.0],["2010-02-10",31.5,32.06,30.38,31.92,21750.0],["2010-02-11",32.34,34.44,30.66,33.88,25764.0],["2010-02-12",33.6,34.86,31.92,34.86,19036.0],["2010-02-16",35.0,36.4,34.3,35.28,20843.0],["2010-02-17",35.0,35.7,34.72,34.72,7071.0],["2010-02-18",34.72,35.14,33.88,34.72,4543.0],["2010-02-19",34.72,35.0,34.02,34.86,7057.0],["2010-02-22",35.0,35.0,33.74,34.3,4857.0],["2010-02-23",33.88,34.16,32.2,33.04,17336.0],["2010-02-24",33.46,33.46,31.64,32.76,8686.0],["2010-02-25",32.2,32.2,31.64,32.06,7671.0],["2010-02-26",31.92,33.88,31.78,33.88,9321.0],["2010-03-01",33.6,35.28,32.34,35.28,14300.0],["2010-03-02",35.28,35.28,33.04,35.0,12914.0],["2010-03-03",34.58,36.4,33.04,35.0,12550.0],["2010-03-04",35.42,35.7,34.16,35.0,7686.0],["2010-03-05",34.58,35.0,34.3,35.0,7686.0],["2010-03-08",35.0,38.08,35.0,37.8,20279.0],["2010-03-09",37.1,38.22,36.54,38.08,9029.0],["2010-03-10",37.8,39.06,37.24,38.78,16043.0],["2010-03-11",39.06,39.06,37.1,38.22,13279.0],["2010-03-12",37.52,38.5,35.84,38.5,12750.0],["2010-03-15",38.08,38.08,36.82,37.52,4114.0],["2010-03-16",37.1,38.78,36.26,38.5,11036.0],["2010-03-17",39.2,39.2,38.5,38.5,9300.0],["2010-03-18",38.5,38.5,36.68,37.1,7771.0],["2010-03-19",36.82,38.08,35.7,37.38,10971.0],["2010-03-22",37.66,38.5,37.38,38.08,6300.0],["2010-03-23",38.36,38.36,36.68,38.08,7614.0],["2010-03-24",38.22,38.22,37.1,37.66,7443.0],["2010-03-25",37.66,37.66,36.54,37.1,5657.0],["2010-03-26",37.1,40.6,37.1,40.18,32129.0],["2010-03-29",40.32,41.86,39.62,41.86,16629.0],["2010-03-30",41.44,42.0,40.04,40.04,16621.0],["2010-03-31",40.46,41.16,40.04,40.46,4836.0],["2010-04-01",40.32,41.58,40.18,41.02,10050.0],["2010-04-05",41.16,43.26,39.9,43.26,11036.0],["2010-04-06",43.26,43.26,41.3,42.14,13700.0],["2010-04-07",42.28,42.42,41.3,42.42,10707.0],["2010-04-08",41.72,42.28,41.58,42.28,6307.0],["2010-04-09",42.56,44.8,42.28,44.8,18536.0],["2010-04-12",44.94,44.94,42.84,44.38,10871.0],["2010-04-13",43.68,43.82,42.98,43.4,7143.0],["2010-04-14",43.68,44.1,42.14,42.42,19629.0],["2010-04-15",43.4,47.32,43.12,45.92,49893.0],["2010-04-16",46.76,48.3,45.5,48.02,49236.0],["2010-04-19",48.02,48.72,45.5,47.6,27843.0],["2010-04-20",48.44,48.72,46.34,48.72,17093.0],["2010-04-21",49.0,53.9,48.72,53.06,54014.0],["2010-04-22",52.64,54.04,50.68,52.5,29700.0],["2010-04-23",53.48,54.6,52.5,52.92,19064.0],["2010-04-26",53.48,57.12,53.2,55.16,37050.0],["2010-04-27",55.3,56.7,46.2,53.34,69014.0],["2010-04-28",53.2,56.14,50.82,52.08,23393.0],["2010-04-29",53.06,53.76,51.94,53.34,11993.0],["2010-04-30",54.18,54.18,50.12,50.12,16893.0],["2010-05-03",50.82,53.62,50.54,53.48,16771.0],["2010-05-04",53.06,53.06,49.84,50.54,26071.0],["2010-05-05",49.28,51.38,48.3,49.7,23557.0],["2010-05-06",49.14,51.66,41.86,46.48,56286.0],["2010-05-07",49.84,49.84,38.5,44.8,47314.0],["2010-05-10",46.2,48.3,44.1,46.06,21271.0],["2010-05-11",44.94,46.62,43.4,45.36,23136.0],["2010-05-12",45.08,46.9,44.94,45.5,14714.0],["2010-05-13",44.94,45.92,43.4,45.64,18964.0],["2010-05-14",44.66,45.22,41.02,43.54,27714.0],["2010-05-17",42.98,43.4,42.28,43.12,11657.0],["2010-05-18",43.4,43.4,40.04,41.02,28979.0],["2010-05-19",41.02,41.86,37.38,39.9,24036.0],["2010-05-20",38.64,39.62,35.7,36.12,36357.0],["2010-05-21",35.0,38.5,32.76,36.68,38971.0],["2010-05-24",36.82,39.2,36.82,38.36,11350.0],["2010-05-25",37.52,37.52,34.86,36.54,20679.0],["2010-05-26",37.66,39.9,36.12,36.12,15307.0],["2010-05-27",36.82,40.46,36.82,40.46,16257.0],["2010-05-28",40.32,40.88,38.92,40.74,17114.0],["2010-06-01",40.6,44.8,40.04,40.6,46271.0],["2010-06-02",42.28,44.66,40.74,44.66,22700.0],["2010-06-03",44.52,48.3,42.14,44.66,36479.0],["2010-06-04",43.96,44.66,42.28,42.98,18029.0],["2010-06-07",42.84,45.5,40.6,40.74,22386.0],["2010-06-08",40.74,41.16,37.52,37.8,29907.0],["2010-06-09",37.8,41.16,37.8,38.22,13986.0],["2010-06-10",39.2,40.6,38.22,38.92,10186.0],["2010-06-11",38.78,40.32,37.66,39.62,14486.0],["2010-06-14",39.76,42.0,38.08,40.6,16279.0],["2010-06-15",41.58,44.1,41.3,43.96,18171.0],["2010-06-16",43.82,43.82,42.56,43.12,10500.0],["2010-06-17",42.56,43.68,42.0,43.4,7136.0],["2010-06-18",43.82,44.1,42.28,43.96,11964.0],["2010-06-21",44.8,44.94,42.14,42.42,7600.0],["2010-06-22",42.14,42.42,40.04,40.18,10407.0],["2010-06-23",40.88,40.88,38.92,39.06,13014.0],["2010-06-24",38.92,40.18,38.22,38.5,9864.0],["2010-06-25",39.34,41.86,38.64,41.3,9571.0],["2010-06-28",41.58,43.96,41.58,42.28,14329.0],["2010-06-29",41.16,44.66,39.48,42.84,19343.0],["2010-06-30",43.96,44.52,40.6,41.02,10743.0],["2010-07-01",41.3,41.58,39.48,40.88,15057.0],["2010-07-02",41.44,42.28,40.74,41.16,9879.0],["2010-07-06",42.0,42.7,40.04,40.6,10614.0],["2010-07-07",41.02,42.28,40.6,42.14,8400.0],["2010-07-08",42.7,42.84,41.72,42.56,5171.0],["2010-07-09",42.84,43.12,42.14,42.28,7100.0],["2010-07-12",42.42,42.7,42.14,42.14,2186.0],["2010-07-13",42.7,44.1,42.56,43.54,11050.0],["2010-07-14",43.54,44.52,43.54,43.82,9893.0],["2010-07-15",44.24,44.24,42.14,44.24,7279.0],["2010-07-16",44.24,44.24,42.84,43.96,3807.0],["2010-07-19",43.82,46.06,43.82,45.08,11300.0],["2010-07-20",44.52,48.16,43.96,47.32,22414.0],["2010-07-21",48.16,49.56,47.32,47.88,22171.0],["2010-07-22",49.28,49.98,46.48,47.74,13100.0],["2010-07-23",48.02,48.86,44.8,47.32,15214.0],["2010-07-26",48.02,48.02,45.5,46.9,12171.0],["2010-07-27",47.88,49.56,47.46,48.02,13386.0],["2010-07-28",48.3,48.44,46.76,48.44,8636.0],["2010-07-29",49.0,49.0,45.08,47.32,14300.0],["2010-07-30",47.04,49.0,46.76,48.02,17607.0],["2010-08-02",48.72,49.0,47.18,47.46,17357.0],["2010-08-03",47.74,48.44,47.46,47.88,27579.0],["2010-08-04",48.86,51.8,48.3,51.52,39364.0],["2010-08-05",52.08,54.6,51.8,54.04,43857.0],["2010-08-06",53.2,54.04,50.96,52.08,24350.0],["2010-08-09",52.08,52.64,49.42,49.84,21236.0],["2010-08-10",49.7,52.36,48.3,52.08,15136.0],["2010-08-11",50.4,50.4,48.3,49.7,19600.0],["2010-08-12",48.86,49.42,48.58,48.58,10993.0],["2010-08-13",48.72,50.54,45.64,46.48,28700.0],["2010-08-16",46.48,47.04,45.08,45.78,11114.0],["2010-08-17",45.92,48.3,45.92,47.32,10507.0],["2010-08-18",47.88,49.84,47.88,49.14,13764.0],["2010-08-19",49.42,50.4,48.86,49.14,10764.0],["2010-08-20",48.86,49.56,47.32,49.14,13707.0],["2010-08-23",49.28,50.12,48.44,48.44,11050.0],["2010-08-24",48.58,49.7,47.6,48.02,22664.0],["2010-08-25",47.32,48.3,46.2,46.62,13079.0],["2010-08-26",47.04,47.6,43.68,45.08,21271.0],["2010-08-27",45.92,46.9,44.38,46.34,14836.0],["2010-08-30",46.34,46.62,44.1,44.24,10586.0],["2010-08-31",44.24,45.92,42.98,43.54,13379.0],["2010-09-01",44.52,45.78,43.68,45.08,11050.0],["2010-09-02",45.5,46.62,44.8,45.92,7300.0],["2010-09-03",45.92,48.3,45.92,48.3,13000.0],["2010-09-07",48.3,48.3,47.04,47.74,12679.0],["2010-09-08",47.74,47.88,47.04,47.18,6721.0],["2010-09-09",48.02,48.72,46.76,46.9,7550.0],["2010-09-10",47.6,47.88,46.76,47.18,6550.0],["2010-09-13",47.32,48.3,47.04,48.02,7050.0],["2010-09-14",48.16,48.16,46.9,47.18,11286.0],["2010-09-15",46.62,48.44,46.48,48.44,9743.0],["2010-09-16",49.28,54.6,49.14,52.22,59257.0],["2010-09-17",52.64,54.04,52.36,52.5,24036.0],["2010-09-20",52.64,55.58,52.64,55.3,30979.0],["2010-09-21",56.0,63.0,55.3,62.72,76079.0],["2010-09-22",63.28,63.84,56.84,59.78,39414.0],["2010-09-23",59.5,61.6,53.34,60.06,32229.0],["2010-09-24",61.46,68.6,61.46,66.36,76179.0],["2010-09-27",70.56,76.16,68.18,73.08,109650.0],["2010-09-28",74.62,75.32,66.5,72.1,67064.0],["2010-09-29",72.38,74.34,70.84,72.8,27107.0],["2010-09-30",73.5,74.2,69.3,71.68,33129.0],["2010-10-01",72.66,72.8,69.3,70.7,22250.0],["2010-10-04",71.26,72.1,67.48,71.54,34421.0],["2010-10-05",72.1,74.2,70.84,73.64,40129.0],["2010-10-06",74.34,78.12,72.1,72.66,39629.0],["2010-10-07",73.08,74.9,70.98,72.38,17529.0],["2010-10-08",73.08,73.5,71.4,72.94,13850.0],["2010-10-11",73.5,74.48,72.1,73.22,12207.0],["2010-10-12",73.5,76.72,72.24,76.16,29557.0],["2010-10-13",77.0,79.94,74.9,78.82,45171.0],["2010-10-14",78.82,86.24,78.82,83.72,72871.0],["2010-10-15",85.54,85.54,81.9,83.16,33600.0],["2010-10-18",84.0,84.0,82.88,83.16,16879.0],["2010-10-19",83.02,83.16,77.84,79.66,32836.0],["2010-10-20",79.38,81.48,77.0,80.5,23286.0],["2010-10-21",81.2,81.34,74.48,78.4,24107.0],["2010-10-22",77.98,79.52,76.86,78.68,12979.0],["2010-10-25",78.68,81.48,77.7,79.38,13971.0],["2010-10-26",78.4,79.38,77.0,78.68,18179.0],["2010-10-27",78.4,85.82,78.4,85.26,45057.0],["2010-10-28",85.82,88.76,80.22,83.86,52621.0],["2010-10-29",83.3,85.96,81.62,83.02,16943.0],["2010-11-01",83.86,86.66,82.46,84.7,40993.0],["2010-11-02",85.4,85.96,84.14,85.96,54250.0],["2010-11-03",79.94,79.94,71.4,73.36,135143.0],["2010-11-04",73.5,79.8,73.5,79.24,84557.0],["2010-11-05",75.6,79.1,74.9,77.98,59836.0],["2010-11-08",77.28,77.28,72.24,75.04,49564.0],["2010-11-09",74.9,75.6,72.94,73.5,19800.0],["2010-11-10",73.22,73.5,71.96,72.8,22507.0],["2010-11-11",71.68,72.66,70.7,71.4,23593.0],["2010-11-12",70.7,70.98,68.6,70.7,38686.0],["2010-11-15",69.58,75.88,68.88,72.38,30143.0],["2010-11-16",71.96,72.94,69.44,70.0,18221.0],["2010-11-17",71.12,72.8,70.0,70.7,16379.0],["2010-11-18",71.82,72.8,70.42,70.56,17421.0],["2010-11-19",70.7,72.66,70.7,72.1,16364.0],["2010-11-22",71.54,78.68,71.54,78.68,30943.0],["2010-11-23",77.0,79.1,76.02,77.84,20907.0],["2010-11-24",77.84,80.36,77.84,79.8,25007.0],["2010-11-26",79.66,80.36,77.84,77.84,5614.0],["2010-11-29",77.84,81.2,77.42,81.2,17936.0],["2010-11-30",81.06,85.54,79.66,83.72,50064.0],["2010-12-01",84.7,86.94,83.3,84.56,34264.0],["2010-12-02",84.84,86.38,83.3,86.24,26807.0],["2010-12-03",85.54,89.88,85.4,86.94,36243.0],["2010-12-06",86.66,89.32,85.54,87.5,23814.0],["2010-12-07",87.92,89.18,86.66,86.94,25143.0],["2010-12-08",86.94,87.5,83.44,85.4,20557.0],["2010-12-09",84.84,85.82,83.72,84.84,19743.0],["2010-12-10",84.42,84.42,81.76,83.02,24000.0],["2010-12-13",84.42,85.12,82.18,83.86,18750.0],["2010-12-14",83.58,84.28,82.6,83.3,15607.0],["2010-12-15",83.58,84.84,82.46,84.14,14300.0],["2010-12-16",84.0,84.14,81.9,82.18,13471.0],["2010-12-17",82.6,84.56,80.5,82.04,25393.0],["2010-12-20",84.0,86.8,83.72,86.24,20557.0],["2010-12-21",86.8,93.24,86.66,90.44,70571.0],["2010-12-22",90.02,91.56,88.2,90.3,27986.0],["2010-12-23",90.86,91.28,89.18,89.6,16286.0],["2010-12-27",89.04,89.18,87.64,89.04,8064.0],["2010-12-28",89.46,89.46,87.5,88.06,17921.0],["2010-12-29",87.78,90.44,87.5,90.44,14529.0],["2010-12-30",90.3,90.44,87.5,87.5,17471.0],["2010-12-31",87.5,90.86,87.22,89.6,21836.0],["2011-01-03",91.28,91.7,89.74,90.3,20436.0],["2011-01-04",91.28,91.56,86.1,88.34,39264.0],["2011-01-05",86.8,89.88,86.8,88.9,38036.0],["2011-01-06",89.32,100.8,87.78,93.1,167307.0],["2011-01-07",87.64,91.84,86.24,87.78,93200.0],["2011-01-10",86.8,88.2,82.6,86.24,42136.0],["2011-01-11",87.36,89.6,84.14,85.26,28736.0],["2011-01-12",86.24,86.66,82.6,83.58,48414.0],["2011-01-13",84.14,84.14,80.5,81.76,48000.0],["2011-01-14",82.6,83.3,77.84,79.24,54793.0],["2011-01-18",78.4,85.96,78.12,84.0,77621.0],["2011-01-19",84.98,85.4,79.24,79.94,41564.0],["2011-01-20",79.52,80.78,76.72,79.52,32921.0],["2011-01-21",80.5,80.92,77.0,78.54,32771.0],["2011-01-24",78.4,79.66,76.02,76.16,33393.0],["2011-01-25",77.56,85.12,75.46,82.46,68321.0],["2011-01-26",83.3,84.0,79.94,82.88,22836.0],["2011-01-27",83.44,84.98,83.02,84.0,27929.0],["2011-01-28",84.28,84.7,80.22,81.76,27429.0],["2011-01-31",82.18,82.32,80.5,81.06,11900.0],["2011-02-01",81.34,85.12,80.92,82.88,22557.0],["2011-02-02",82.88,84.0,81.9,82.04,20286.0],["2011-02-03",81.9,82.46,80.5,82.04,17057.0],["2011-02-04",82.6,84.56,81.2,83.86,19129.0],["2011-02-07",84.7,85.96,82.46,84.0,27200.0],["2011-02-08",84.56,86.52,84.42,84.56,63436.0],["2011-02-09",79.1,86.1,77.84,84.84,64693.0],["2011-02-10",86.94,87.64,83.72,86.8,38957.0],["2011-02-11",85.96,86.8,82.46,84.14,49243.0],["2011-02-14",84.7,86.52,84.14,85.4,29093.0],["2011-02-15",85.4,86.24,83.3,84.14,18200.0],["2011-02-16",84.14,84.14,80.5,81.2,54736.0],["2011-02-17",80.5,81.2,77.0,78.12,55600.0],["2011-02-18",77.84,80.22,75.88,77.0,55743.0],["2011-02-22",75.32,75.74,70.14,71.54,65414.0],["2011-02-23",71.26,71.82,68.32,69.44,49550.0],["2011-02-24",70.14,71.4,66.92,69.86,36286.0],["2011-02-25",70.0,71.96,70.0,71.12,24486.0],["2011-02-28",71.96,71.96,68.6,70.0,20114.0],["2011-03-01",70.0,70.14,67.9,68.04,14114.0],["2011-03-02",67.2,69.86,66.78,66.92,20821.0],["2011-03-03",67.9,69.86,67.48,69.3,24357.0],["2011-03-04",69.02,69.44,67.76,68.74,15264.0],["2011-03-07",68.74,69.86,66.92,67.34,16979.0],["2011-03-08",67.2,69.16,66.5,67.48,15064.0],["2011-03-09",67.48,69.02,66.92,67.06,11293.0],["2011-03-10",66.36,67.34,63.98,66.78,34843.0],["2011-03-11",65.8,66.92,63.7,64.54,22136.0],["2011-03-14",63.98,66.64,60.9,65.94,41243.0],["2011-03-15",63.0,66.36,61.46,64.82,31507.0],["2011-03-16",64.82,68.88,62.72,64.82,30136.0],["2011-03-17",66.08,66.78,63.7,63.7,13243.0],["2011-03-18",64.4,66.08,62.58,63.28,15043.0],["2011-03-21",64.4,67.9,62.44,66.64,16107.0],["2011-03-22",66.08,67.34,64.12,65.1,8850.0],["2011-03-23",64.82,66.5,63.28,65.94,13043.0],["2011-03-24",66.5,68.04,65.24,67.62,16593.0],["2011-03-25",67.76,68.32,66.08,66.36,11750.0],["2011-03-28",66.64,67.9,65.94,66.36,8314.0],["2011-03-29",66.5,68.46,66.22,67.76,11414.0],["2011-03-30",68.46,71.12,67.06,70.7,14279.0],["2011-03-31",70.98,71.96,66.92,68.6,25486.0],["2011-04-01",69.44,69.72,67.62,68.88,12314.0],["2011-04-04",69.3,70.56,69.16,70.0,12107.0],["2011-04-05",70.42,71.4,67.62,71.12,9264.0],["2011-04-06",71.54,71.54,69.44,70.42,5986.0],["2011-04-07",70.14,70.56,68.74,70.0,8586.0],["2011-04-08",70.28,70.28,67.9,68.18,18407.0],["2011-04-11",61.74,61.74,53.2,56.0,152429.0],["2011-04-12",55.3,56.98,53.2,56.7,41243.0],["2011-04-13",56.56,56.7,54.04,55.58,17871.0],["2011-04-14",54.88,55.72,54.32,54.88,15400.0],["2011-04-15",54.6,55.02,51.94,52.08,24821.0],["2011-04-18",51.8,52.78,49.28,49.84,28171.0],["2011-04-19",50.12,51.52,49.42,49.98,15193.0],["2011-04-20",50.54,51.52,48.86,49.56,29279.0],["2011-04-21",50.26,52.22,49.56,51.52,13014.0],["2011-04-25",52.08,54.6,51.8,53.2,15936.0],["2011-04-26",53.9,54.6,52.36,53.76,12971.0],["2011-04-27",53.62,53.76,51.66,53.48,18429.0],["2011-04-28",53.48,54.04,51.52,51.52,15429.0],["2011-04-29",51.8,53.48,51.8,52.22,13000.0],["2011-05-02",53.76,55.58,52.5,52.92,23371.0],["2011-05-03",52.92,53.9,50.54,51.1,19286.0],["2011-05-04",49.14,49.28,38.5,45.78,99014.0],["2011-05-05",45.78,46.62,44.24,45.5,20757.0],["2011-05-06",45.64,47.04,45.08,45.36,15286.0],["2011-05-09",44.8,45.92,42.42,43.54,22836.0],["2011-05-10",43.4,44.94,43.26,44.8,17157.0],["2011-05-11",44.8,45.22,43.82,43.82,11114.0],["2011-05-12",43.96,45.22,43.68,44.94,8679.0],["2011-05-13",44.8,45.5,43.54,43.68,7571.0],["2011-05-16",43.4,43.4,39.34,39.76,40100.0],["2011-05-17",39.62,40.32,36.96,37.8,48914.0],["2011-05-18",38.08,39.9,37.24,39.62,22657.0],["2011-05-19",39.34,40.46,36.4,36.82,46814.0],["2011-05-20",36.96,38.78,36.54,37.8,24150.0],["2011-05-23",37.1,39.06,36.4,37.66,15471.0],["2011-05-24",37.66,38.22,36.54,36.82,17471.0],["2011-05-25",36.54,38.78,36.54,38.08,9986.0],["2011-05-26",38.08,40.18,38.08,39.9,14150.0],["2011-05-27",40.32,44.52,40.04,44.24,30579.0],["2011-05-31",45.36,46.48,42.7,43.26,21843.0],["2011-06-01",43.12,44.52,41.72,41.86,12929.0],["2011-06-02",41.58,45.22,41.3,41.58,8179.0],["2011-06-03",41.58,42.56,38.92,39.34,22171.0],["2011-06-06",39.34,41.86,37.8,37.8,11064.0],["2011-06-07",38.08,38.08,35.84,36.4,18393.0],["2011-06-08",36.4,40.04,35.98,38.78,22421.0],["2011-06-09",39.34,40.04,37.66,37.66,14086.0],["2011-06-10",37.94,39.34,37.24,39.06,13064.0],["2011-06-13",39.2,39.76,37.1,37.52,12736.0],["2011-06-14",38.64,39.06,37.1,38.22,16379.0],["2011-06-15",37.52,38.36,36.82,38.22,12393.0],["2011-06-16",38.08,38.78,37.8,37.8,4836.0],["2011-06-17",38.08,38.22,37.66,37.8,11100.0],["2011-06-20",37.8,43.96,37.8,43.68,26943.0],["2011-06-21",44.52,45.08,43.12,43.54,18429.0],["2011-06-22",43.4,44.1,41.3,42.84,20936.0],["2011-06-23",42.28,44.24,41.72,43.96,8564.0],["2011-06-24",43.82,44.1,42.56,43.12,10979.0],["2011-06-27",42.98,44.66,42.84,43.26,8800.0],["2011-06-28",43.68,44.24,42.84,43.54,8179.0],["2011-06-29",43.54,44.52,42.98,44.38,7793.0],["2011-06-30",44.52,47.32,44.38,47.18,20357.0],["2011-07-01",47.6,51.8,47.6,50.68,38793.0],["2011-07-05",50.96,51.1,48.72,49.14,12164.0],["2011-07-06",48.86,57.54,48.02,57.26,36129.0],["2011-07-07",57.54,60.06,55.86,56.56,40079.0],["2011-07-08",56.14,56.56,52.78,54.18,21757.0],["2011-07-11",53.9,53.9,51.1,51.8,10771.0],["2011-07-12",51.1,51.1,46.76,47.18,22300.0],["2011-07-13",47.74,48.58,44.8,45.78,18043.0],["2011-07-14",45.64,47.04,43.96,44.94,14964.0],["2011-07-15",45.08,46.34,44.8,46.2,6071.0],["2011-07-18",45.78,45.92,43.96,44.38,12364.0],["2011-07-19",44.94,47.74,44.24,47.32,13436.0],["2011-07-20",47.88,48.58,46.2,46.34,12136.0],["2011-07-21",46.34,49.0,46.2,48.02,32264.0],["2011-07-22",48.58,52.5,48.58,52.08,26879.0],["2011-07-25",51.8,53.9,49.84,50.26,25621.0],["2011-07-26",50.26,64.96,48.44,62.16,164164.0],["2011-07-27",60.9,60.9,56.28,57.12,52757.0],["2011-07-28",57.82,59.36,54.74,55.86,23307.0],["2011-07-29",55.3,61.6,53.2,58.52,39986.0],["2011-08-01",60.06,63.84,56.84,59.36,61729.0],["2011-08-02",58.8,60.48,53.76,54.04,59364.0],["2011-08-03",53.2,53.9,47.18,49.42,73114.0],["2011-08-04",48.86,49.28,42.84,43.26,41514.0],["2011-08-05",44.1,45.22,37.8,39.34,56371.0],["2011-08-08",36.26,38.36,31.92,32.34,73686.0],["2011-08-09",32.76,39.2,32.2,35.0,69693.0],["2011-08-10",34.44,40.74,33.74,38.08,51700.0],["2011-08-11",37.1,39.9,35.7,39.48,25971.0],["2011-08-12",39.48,41.58,38.22,39.62,13279.0],["2011-08-15",40.04,41.3,39.2,39.9,14921.0],["2011-08-16",39.48,42.28,38.22,39.34,15957.0],["2011-08-17",39.9,41.02,37.38,37.94,8921.0],["2011-08-18",36.68,37.66,34.44,35.28,25950.0],["2011-08-19",35.0,36.54,34.44,35.28,19979.0],["2011-08-22",36.68,36.68,33.88,34.3,15186.0],["2011-08-23",35.0,37.66,34.86,37.24,10086.0],["2011-08-24",37.1,38.08,35.98,37.52,8114.0],["2011-08-25",37.66,38.08,35.42,35.7,5857.0],["2011-08-26",36.4,37.66,35.42,37.1,6464.0],["2011-08-29",37.38,38.36,36.68,38.08,10021.0],["2011-08-30",37.8,38.5,37.8,38.5,6743.0],["2011-08-31",38.5,40.74,38.5,40.04,8643.0],["2011-09-01",39.9,40.88,39.06,39.2,3400.0],["2011-09-02",37.94,39.34,35.7,36.82,11329.0],["2011-09-06",35.98,36.12,34.3,35.0,14350.0],["2011-09-07",35.7,37.66,35.7,37.38,8029.0],["2011-09-08",36.68,38.5,36.68,37.24,5786.0],["2011-09-09",37.24,38.36,35.28,35.84,6836.0],["2011-09-12",35.0,36.68,34.58,35.14,8743.0],["2011-09-13",35.14,38.36,35.14,36.82,10657.0],["2011-09-14",36.82,37.94,36.82,37.8,6336.0],["2011-09-15",39.06,39.48,37.24,37.8,9364.0],["2011-09-16",37.66,38.5,36.4,38.5,13321.0],["2011-09-19",36.82,38.08,36.82,37.52,2836.0],["2011-09-20",37.24,38.22,36.4,36.54,6400.0],["2011-09-21",36.96,37.8,34.86,35.14,6850.0],["2011-09-22",33.88,34.72,32.06,32.62,23000.0],["2011-09-23",32.2,35.28,31.5,33.74,17486.0],["2011-09-26",34.3,35.7,32.9,33.46,11993.0],["2011-09-27",34.44,36.12,34.3,34.72,11679.0],["2011-09-28",34.72,35.42,31.92,32.62,10407.0],["2011-09-29",33.32,34.58,31.08,32.06,15071.0],["2011-09-30",31.08,33.18,31.08,32.76,6686.0],["2011-10-03",31.92,32.34,26.32,26.88,37793.0],["2011-10-04",25.76,29.54,25.76,28.98,27764.0],["2011-10-05",28.84,30.38,26.74,27.86,22243.0],["2011-10-06",27.86,30.38,26.88,30.1,18350.0],["2011-10-07",30.24,31.5,28.84,29.4,8650.0],["2011-10-10",29.82,30.66,29.82,30.1,11564.0],["2011-10-11",29.68,31.64,29.54,31.5,8064.0],["2011-10-12",32.2,33.46,31.92,32.9,6393.0],["2011-10-13",32.62,34.3,32.2,33.32,4764.0],["2011-10-14",34.02,34.02,32.76,33.18,6879.0],["2011-10-17",32.9,33.32,29.82,30.24,9743.0],["2011-10-18",30.52,31.5,29.54,31.22,6657.0],["2011-10-19",31.22,32.48,30.52,30.8,7314.0],["2011-10-20",31.5,31.5,29.96,30.52,3221.0],["2011-10-21",30.94,32.48,30.66,31.92,6043.0],["2011-10-24",31.92,34.02,31.92,32.62,8764.0],["2011-10-25",32.48,32.48,31.64,32.06,4114.0],["2011-10-26",32.48,33.04,31.5,32.2,3214.0],["2011-10-27",34.02,43.4,33.74,41.02,84900.0],["2011-10-28",40.6,43.82,39.62,43.82,28357.0],["2011-10-31",42.84,44.94,41.02,42.98,28614.0],["2011-11-01",39.2,42.56,39.2,41.86,25136.0],["2011-11-02",35.0,36.54,32.2,33.6,75236.0],["2011-11-03",34.72,36.26,33.18,35.0,13971.0],["2011-11-04",34.86,36.4,33.74,35.84,14736.0],["2011-11-07",35.84,36.68,35.28,35.84,6529.0],["2011-11-08",36.26,43.54,35.7,41.44,29550.0],["2011-11-09",40.18,42.42,39.34,40.18,13343.0],["2011-11-10",40.32,41.16,37.66,38.92,6929.0],["2011-11-11",40.04,40.32,38.92,39.2,6757.0],["2011-11-14",38.5,39.34,36.82,37.52,6436.0],["2011-11-15",37.38,38.22,36.12,37.66,7843.0],["2011-11-16",37.1,39.9,37.1,38.78,12136.0],["2011-11-17",38.22,38.22,36.26,37.24,11893.0],["2011-11-18",38.08,38.08,37.24,37.94,10764.0],["2011-11-21",36.96,37.52,34.58,35.0,17057.0],["2011-11-22",35.14,36.12,33.46,34.16,9714.0],["2011-11-23",34.16,34.16,31.22,31.22,16579.0],["2011-11-25",30.8,30.8,30.1,30.52,5193.0],["2011-11-28",32.2,33.46,31.64,32.2,13357.0],["2011-11-29",32.34,33.18,30.8,31.08,16164.0],["2011-11-30",32.06,33.32,31.08,31.92,14529.0],["2011-12-01",32.06,38.36,32.06,37.66,19421.0],["2011-12-02",38.64,40.88,37.94,39.48,27264.0],["2011-12-05",39.76,39.76,37.1,37.38,9121.0],["2011-12-06",37.66,43.12,37.38,41.58,38393.0],["2011-12-07",41.02,42.28,39.9,42.0,11043.0],["2011-12-08",42.98,43.12,40.04,40.04,11414.0],["2011-12-09",43.12,43.54,41.3,42.84,13864.0],["2011-12-12",41.72,41.86,39.9,41.72,7550.0],["2011-12-13",41.72,41.86,38.36,39.06,13664.0],["2011-12-14",38.64,38.92,37.66,38.92,6629.0],["2011-12-15",39.06,39.2,35.7,36.68,9086.0],["2011-12-16",36.96,38.36,35.98,36.68,7086.0],["2011-12-19",36.68,37.52,35.28,35.42,6993.0],["2011-12-20",36.12,38.5,36.12,38.36,4593.0],["2011-12-21",37.66,37.66,36.68,37.52,6343.0],["2011-12-22",37.38,40.18,37.38,40.04,7507.0],["2011-12-23",39.62,39.9,38.5,39.06,3200.0],["2011-12-27",39.62,40.18,37.8,37.8,10157.0],["2011-12-28",37.24,38.08,35.14,36.54,13243.0],["2011-12-29",36.26,37.24,35.28,35.84,12350.0],["2011-12-30",35.84,36.54,35.0,36.4,18071.0],["2012-01-03",37.1,38.78,37.1,38.64,5236.0],["2012-01-04",38.22,39.06,37.52,38.64,2564.0],["2012-01-05",38.08,38.64,37.66,37.8,5321.0],["2012-01-06",37.94,42.0,37.66,41.86,25229.0],["2012-01-09",41.58,44.66,41.58,43.82,18864.0],["2012-01-10",41.72,43.4,39.2,43.4,13221.0],["2012-01-11",43.4,43.82,42.0,43.26,5650.0],["2012-01-12",43.26,43.4,42.0,42.7,8557.0],["2012-01-13",42.0,42.7,40.88,41.86,5721.0],["2012-01-17",42.28,42.84,39.34,39.76,10614.0],["2012-01-18",39.76,41.3,39.76,41.02,5736.0],["2012-01-19",40.6,41.3,40.32,41.02,5407.0],["2012-01-20",40.74,41.02,38.92,39.9,6350.0],["2012-01-23",40.04,41.86,40.04,41.3,5693.0],["2012-01-24",41.3,41.3,40.6,41.3,1800.0],["2012-01-25",40.88,42.98,40.6,40.6,6143.0],["2012-01-26",41.16,41.3,39.48,40.6,2450.0],["2012-01-27",39.9,41.3,39.9,41.3,4707.0],["2012-01-30",40.74,40.74,39.34,39.76,3386.0],["2012-01-31",40.04,40.6,39.76,40.18,3093.0],["2012-02-01",40.46,40.46,39.62,39.9,6893.0],["2012-02-02",39.76,41.02,38.92,39.76,6457.0],["2012-02-03",40.32,42.84,39.76,42.14,16257.0],["2012-02-06",42.14,42.14,40.32,40.88,6214.0],["2012-02-07",40.6,41.3,39.9,41.3,6979.0],["2012-02-08",38.36,39.48,35.84,39.2,32479.0],["2012-02-09",39.2,39.62,37.94,38.64,12343.0],["2012-02-10",38.08,38.78,37.8,38.08,12829.0],["2012-02-13",37.94,37.94,35.84,36.68,18700.0],["2012-02-14",36.4,36.68,35.84,36.26,4236.0],["2012-02-15",36.68,37.66,36.12,36.26,7329.0],["2012-02-16",36.4,36.82,35.84,36.26,9793.0],["2012-02-17",36.4,37.8,36.26,36.54,15550.0],["2012-02-21",36.12,37.1,35.84,36.12,8893.0],["2012-02-22",36.54,38.5,36.4,36.82,10429.0],["2012-02-23",36.82,38.36,36.68,37.94,9957.0],["2012-02-24",39.2,40.32,37.94,38.22,21771.0],["2012-02-27",38.22,38.22,37.24,37.66,5950.0],["2012-02-28",37.38,38.5,36.4,36.54,6679.0],["2012-02-29",36.96,38.5,35.7,36.4,9121.0],["2012-03-01",36.68,36.96,35.7,36.26,8336.0],["2012-03-02",35.84,35.98,35.28,35.28,5357.0],["2012-03-05",35.14,35.98,35.0,35.28,7464.0],["2012-03-06",35.0,35.56,34.02,34.02,7586.0],["2012-03-07",34.3,34.86,34.02,34.44,6464.0],["2012-03-08",34.58,35.28,34.3,35.28,4957.0],["2012-03-09",35.28,35.84,34.72,35.0,5729.0],["2012-03-12",34.86,35.14,33.74,34.3,6100.0],["2012-03-13",33.88,34.86,33.6,34.86,6364.0],["2012-03-14",34.72,35.0,34.3,34.44,3521.0],["2012-03-15",34.58,35.14,33.88,34.72,3864.0],["2012-03-16",35.0,35.7,34.58,35.7,6593.0],["2012-03-19",35.42,37.1,35.42,36.54,10414.0],["2012-03-20",36.96,36.96,36.12,36.26,5300.0],["2012-03-21",36.12,36.68,35.14,35.56,4514.0],["2012-03-22",35.28,35.56,34.3,35.28,6907.0],["2012-03-23",35.0,35.84,34.72,35.0,3193.0],["2012-03-26",35.98,36.12,34.72,35.14,6229.0],["2012-03-27",35.0,36.26,34.86,35.7,9429.0],["2012-03-28",35.56,35.56,33.6,35.0,12793.0],["2012-03-29",35.28,36.68,34.02,36.54,20071.0],["2012-03-30",36.68,40.04,36.68,38.22,20157.0],["2012-04-02",39.48,43.4,39.34,43.26,49950.0],["2012-04-03",43.12,45.36,42.56,43.26,24993.0],["2012-04-04",42.84,43.68,41.72,41.72,13507.0],["2012-04-05",41.3,43.4,41.3,42.28,11314.0],["2012-04-09",40.6,41.72,40.18,40.18,8914.0],["2012-04-10",39.48,40.88,38.64,38.92,7921.0],["2012-04-11",39.9,42.56,39.62,42.56,14093.0],["2012-04-12",42.56,43.96,41.72,41.86,10621.0],["2012-04-13",41.72,41.72,40.04,40.46,8007.0],["2012-04-16",40.88,41.72,39.62,40.32,11307.0],["2012-04-17",39.48,41.58,39.48,41.16,8871.0],["2012-04-18",40.46,40.74,38.64,39.06,8271.0],["2012-04-19",38.78,39.34,38.5,38.92,3893.0],["2012-04-20",39.06,39.76,37.94,39.06,8421.0],["2012-04-23",38.78,39.76,38.08,38.78,5900.0],["2012-04-24",38.64,39.2,37.94,38.78,6264.0],["2012-04-25",39.9,41.58,38.64,40.6,3986.0],["2012-04-26",40.6,41.3,38.64,41.3,4979.0],["2012-04-27",41.44,42.98,41.02,42.14,10236.0],["2012-04-30",42.14,42.98,41.44,41.86,8571.0],["2012-05-01",42.7,42.7,40.88,42.0,8214.0],["2012-05-02",42.28,43.12,39.9,42.98,21629.0],["2012-05-03",42.84,46.76,42.84,43.96,15693.0],["2012-05-04",43.54,44.66,42.84,43.54,9993.0],["2012-05-07",42.98,46.62,42.7,45.92,20214.0],["2012-05-08",45.5,50.68,45.5,48.3,37136.0],["2012-05-09",47.88,50.12,45.5,48.86,17714.0],["2012-05-10",49.14,49.56,47.46,48.72,15214.0],["2012-05-11",48.3,50.82,48.16,49.0,10607.0],["2012-05-14",48.02,50.4,47.32,50.12,10836.0],["2012-05-15",49.84,50.26,46.34,47.18,14214.0],["2012-05-16",46.34,46.62,41.58,44.52,28136.0],["2012-05-17",44.52,45.08,40.74,41.44,13050.0],["2012-05-18",41.3,42.28,39.9,40.46,13400.0],["2012-05-21",41.3,48.86,41.3,44.52,16929.0],["2012-05-22",44.52,46.2,42.98,43.4,8571.0],["2012-05-23",43.54,47.6,41.86,47.32,18429.0],["2012-05-24",47.6,47.6,43.54,44.8,10586.0],["2012-05-25",44.38,45.78,42.56,45.22,5129.0],["2012-05-29",45.78,47.46,44.24,46.62,7514.0],["2012-05-30",45.78,46.2,42.84,43.26,10643.0],["2012-05-31",43.54,44.38,40.88,41.72,20643.0],["2012-06-01",34.16,35.0,29.54,31.78,255036.0],["2012-06-04",32.2,33.04,29.96,30.52,78864.0],["2012-06-05",30.8,30.94,28.28,28.42,66929.0],["2012-06-06",30.8,31.36,29.26,30.52,79886.0],["2012-06-07",32.2,32.76,30.8,31.92,54557.0],["2012-06-08",32.06,32.06,30.94,31.36,27900.0],["2012-06-11",31.5,31.92,30.94,31.22,27893.0],["2012-06-12",30.94,31.64,30.94,31.5,16743.0],["2012-06-13",31.08,32.48,31.08,32.48,13014.0],["2012-06-14",32.34,33.04,31.64,32.34,23564.0],["2012-06-15",32.2,33.04,32.2,32.9,30907.0],["2012-06-18",32.48,33.46,32.48,33.04,22157.0],["2012-06-19",32.9,33.88,32.2,32.2,28393.0],["2012-06-20",32.2,32.62,32.2,32.34,24029.0],["2012-06-21",32.2,32.48,31.5,31.78,60807.0],["2012-06-22",31.78,33.04,31.5,31.78,362786.0],["2012-06-25",31.5,31.92,31.36,31.5,78614.0],["2012-06-26",31.64,32.9,31.64,32.48,10264.0],["2012-06-27",32.34,34.44,32.34,34.3,15257.0],["2012-06-28",34.16,35.7,33.88,34.72,27929.0],["2012-06-29",35.7,35.84,34.16,35.14,24264.0],["2012-07-02",35.14,35.84,33.32,34.3,13293.0],["2012-07-03",34.3,35.7,33.46,35.42,6114.0],["2012-07-05",35.56,35.98,34.44,34.86,7164.0],["2012-07-06",34.72,35.7,34.3,34.86,8386.0],["2012-07-09",34.86,36.26,34.86,35.84,13200.0],["2012-07-10",35.98,37.38,35.0,35.0,14421.0],["2012-07-11",35.0,36.12,35.0,35.98,10957.0],["2012-07-12",35.84,35.84,33.32,33.74,18307.0],["2012-07-13",33.88,34.44,33.32,34.02,7886.0],["2012-07-16",33.74,34.02,32.2,32.34,6907.0],["2012-07-17",32.76,33.74,32.48,33.6,11600.0],["2012-07-18",33.6,35.28,33.46,33.88,10757.0],["2012-07-19",34.02,34.3,33.04,33.32,6514.0],["2012-07-20",32.9,33.18,32.06,33.04,9429.0],["2012-07-23",32.2,36.12,32.06,33.74,23086.0],["2012-07-24",34.16,34.16,32.9,33.32,7871.0],["2012-07-25",33.6,33.74,31.5,32.9,15550.0],["2012-07-26",34.02,34.86,32.62,32.9,16664.0],["2012-07-27",33.32,35.56,33.18,35.28,17100.0],["2012-07-30",35.14,35.42,34.44,34.86,8043.0],["2012-07-31",34.72,35.56,33.46,33.46,45964.0],["2012-08-01",34.44,34.44,31.5,31.5,36893.0],["2012-08-02",31.5,32.34,30.1,30.24,13314.0],["2012-08-03",30.52,31.92,30.24,31.36,13064.0],["2012-08-06",31.64,32.2,31.22,31.78,12393.0],["2012-08-07",31.92,32.48,31.5,32.34,12064.0],["2012-08-08",32.06,32.9,30.8,30.94,11421.0],["2012-08-09",30.8,30.8,29.68,30.38,10100.0],["2012-08-10",30.52,31.5,30.52,30.94,7979.0],["2012-08-13",30.8,30.8,30.1,30.52,9193.0],["2012-08-14",30.66,31.36,29.54,29.68,8679.0],["2012-08-15",29.4,29.54,28.56,28.84,13093.0],["2012-08-16",28.84,30.38,28.84,30.38,18614.0],["2012-08-17",30.24,30.52,29.68,30.52,7186.0],["2012-08-20",30.38,30.38,29.4,29.68,7843.0],["2012-08-21",29.68,30.1,28.84,29.12,9114.0],["2012-08-22",29.26,29.54,28.98,29.12,2407.0],["2012-08-23",28.98,29.82,28.7,29.26,10729.0],["2012-08-24",29.54,32.76,29.26,32.2,24250.0],["2012-08-27",33.74,36.4,33.74,35.0,47000.0],["2012-08-28",35.0,35.7,34.58,35.14,6329.0],["2012-08-29",35.14,36.12,34.3,35.84,5821.0],["2012-08-30",36.4,37.8,35.7,37.1,28664.0],["2012-08-31",37.66,37.8,36.96,37.52,21457.0],["2012-09-04",37.52,37.94,35.98,37.66,25279.0],["2012-09-05",37.38,39.76,37.38,39.34,21386.0],["2012-09-06",39.48,42.42,37.94,41.58,31036.0],["2012-09-07",42.56,42.56,38.92,39.76,25543.0],["2012-09-10",42.0,42.98,39.9,41.3,31386.0],["2012-09-11",41.3,42.56,40.04,41.58,15429.0],["2012-09-12",42.56,43.96,39.48,42.0,20700.0],["2012-09-13",42.7,44.8,42.0,44.8,23350.0],["2012-09-14",45.36,46.06,43.82,45.08,27664.0],["2012-09-17",44.94,45.36,44.1,44.94,8579.0],["2012-09-18",45.08,45.08,43.68,43.96,14579.0],["2012-09-19",44.24,44.24,42.7,43.12,18614.0],["2012-09-20",42.84,46.06,42.84,45.08,21171.0],["2012-09-21",45.78,45.92,43.68,43.68,28371.0],["2012-09-24",43.54,43.82,42.56,42.84,9593.0],["2012-09-25",42.7,43.54,41.02,41.02,17493.0],["2012-09-26",41.02,41.72,39.34,39.62,13171.0],["2012-09-27",39.2,40.88,38.78,40.46,11950.0],["2012-09-28",40.32,40.46,38.78,39.2,12843.0],["2012-10-01",39.48,40.88,39.34,40.32,11864.0],["2012-10-02",40.74,41.02,40.04,40.32,4514.0],["2012-10-03",40.32,40.88,39.9,40.32,6443.0],["2012-10-04",39.9,41.16,39.9,40.46,6593.0],["2012-10-05",41.44,42.14,40.46,40.6,12457.0],["2012-10-08",40.18,41.3,39.9,40.6,7029.0],["2012-10-09",40.46,40.74,38.92,39.06,9800.0],["2012-10-10",39.2,39.48,37.8,38.36,5157.0],["2012-10-11",38.92,39.48,37.52,38.22,10071.0],["2012-10-12",38.08,38.64,37.52,37.8,25079.0],["2012-10-15",37.94,39.76,37.94,39.76,5750.0],["2012-10-16",40.18,40.18,38.92,39.2,3529.0],["2012-10-17",39.62,41.86,39.06,41.72,12993.0],["2012-10-18",42.28,42.7,41.3,42.0,10400.0],["2012-10-19",41.72,42.0,40.18,40.46,13507.0],["2012-10-22",40.74,40.74,39.48,39.62,4664.0],["2012-10-23",38.5,40.32,38.5,40.04,6536.0],["2012-10-24",40.32,40.32,38.64,38.92,3864.0],["2012-10-25",39.34,40.32,39.2,40.18,7257.0],["2012-10-26",40.32,42.28,38.78,41.16,13586.0],["2012-10-31",37.8,38.22,32.06,36.68,51586.0],["2012-11-01",36.54,36.68,34.02,35.0,17171.0],["2012-11-02",35.84,37.1,33.88,34.02,13357.0],["2012-11-05",34.02,34.16,32.48,32.76,17193.0],["2012-11-06",33.32,33.46,32.34,33.18,6064.0],["2012-11-07",32.9,33.32,31.78,32.62,13400.0],["2012-11-08",32.48,32.9,31.5,31.5,11721.0],["2012-11-09",31.5,33.32,31.36,32.62,8636.0],["2012-11-12",32.62,32.9,30.38,30.66,17529.0],["2012-11-13",30.66,31.08,29.12,29.26,23857.0],["2012-11-14",29.12,29.4,27.58,27.58,32886.0],["2012-11-15",27.44,27.72,25.9,26.32,44000.0],["2012-11-16",25.62,27.58,25.62,27.44,19564.0],["2012-11-19",27.86,29.12,27.58,28.84,12600.0],["2012-11-20",29.12,29.4,27.72,28.14,10414.0],["2012-11-21",28.0,28.7,26.18,27.44,20293.0],["2012-11-23",27.72,28.14,27.02,27.72,4164.0],["2012-11-26",26.6,29.54,26.6,29.4,15064.0],["2012-11-27",29.54,30.66,28.84,29.4,11943.0],["2012-11-28",29.82,29.82,28.28,29.4,11771.0],["2012-11-29",29.96,30.1,29.4,29.82,5279.0],["2012-11-30",29.54,29.82,28.7,28.84,7336.0],["2012-12-03",29.12,29.68,28.28,28.98,9650.0],["2012-12-04",28.56,29.12,28.14,28.42,6593.0],["2012-12-05",28.14,28.7,27.02,27.44,9443.0],["2012-12-06",26.88,28.28,26.74,28.0,7150.0],["2012-12-07",28.14,28.56,27.16,27.44,5593.0],["2012-12-10",27.44,27.86,27.16,27.58,9100.0],["2012-12-11",28.0,28.0,26.6,27.58,14836.0],["2012-12-12",27.58,28.0,27.16,27.3,8093.0],["2012-12-13",27.3,27.72,27.02,27.02,6036.0],["2012-12-14",26.88,27.72,26.88,27.16,7214.0],["2012-12-17",27.3,27.72,26.32,27.44,13907.0],["2012-12-18",27.3,28.14,27.02,28.14,15850.0],["2012-12-19",28.7,30.52,28.28,30.1,22000.0],["2012-12-20",30.66,34.3,30.1,32.76,33914.0],["2012-12-21",32.48,34.3,31.22,34.3,30643.0],["2012-12-24",34.3,34.3,32.9,33.6,7050.0],["2012-12-26",33.32,34.3,32.9,33.46,6979.0],["2012-12-27",33.46,33.46,31.22,32.2,10771.0],["2012-12-28",31.92,32.48,30.94,31.5,10721.0],["2012-12-31",31.5,31.5,29.96,30.38,26650.0],["2013-01-02",31.78,32.48,30.8,31.22,28050.0],["2013-01-03",31.22,34.3,31.22,32.9,27179.0],["2013-01-04",33.6,34.16,33.04,33.46,17607.0],["2013-01-07",33.74,33.88,32.62,32.76,15743.0],["2013-01-08",32.76,32.9,31.92,31.92,25264.0],["2013-01-09",32.34,32.34,30.66,30.94,18086.0],["2013-01-10",28.42,31.36,28.14,29.96,23571.0],["2013-01-11",30.24,30.8,29.54,30.1,13529.0],["2013-01-14",30.38,30.8,29.12,29.68,11700.0],["2013-01-15",29.96,30.8,29.26,29.96,12643.0],["2013-01-16",29.96,29.96,29.26,29.54,5214.0],["2013-01-17",29.68,30.1,29.26,29.4,7893.0],["2013-01-18",29.82,30.1,29.12,29.26,9143.0],["2013-01-22",29.12,29.4,28.7,29.4,4621.0],["2013-01-23",29.54,29.68,28.7,29.26,12343.0],["2013-01-24",29.4,30.1,28.84,29.12,5436.0],["2013-01-25",29.26,29.4,28.7,28.84,8693.0],["2013-01-28",28.84,28.98,28.28,28.84,9171.0],["2013-01-29",28.56,30.38,28.56,29.54,14693.0],["2013-01-30",29.4,30.24,29.26,29.54,6536.0],["2013-01-31",30.1,30.24,28.84,29.54,10143.0],["2013-02-01",29.68,29.68,28.56,29.54,11050.0],["2013-02-04",29.4,30.1,29.12,29.4,13357.0],["2013-02-05",29.68,30.8,29.54,29.68,12979.0],["2013-02-06",29.68,30.94,29.4,30.8,12429.0],["2013-02-07",30.94,33.6,28.14,32.06,30471.0],["2013-02-08",32.06,32.2,31.5,31.78,15971.0],["2013-02-11",31.78,32.06,31.5,32.06,6664.0],["2013-02-12",32.2,33.6,32.2,33.04,22293.0],["2013-02-13",33.18,33.6,30.94,31.08,18357.0],["2013-02-14",31.08,31.78,30.38,31.5,3343.0],["2013-02-15",31.92,31.92,30.8,31.78,12164.0],["2013-02-19",31.78,32.76,31.5,32.34,9100.0],["2013-02-20",32.34,32.34,30.52,30.52,16200.0],["2013-02-21",30.8,30.8,29.4,30.52,16707.0],["2013-02-22",30.52,31.22,29.4,30.24,12443.0],["2013-02-25",30.38,30.52,29.68,29.82,7207.0],["2013-02-26",30.1,30.1,29.4,29.54,4779.0],["2013-02-27",29.82,29.82,29.4,29.68,4336.0],["2013-02-28",29.96,30.94,29.96,30.24,5529.0],["2013-03-01",30.52,30.94,29.82,29.96,4514.0],["2013-03-04",30.38,30.94,30.1,30.8,6000.0],["2013-03-05",31.22,32.2,31.22,31.78,15029.0],["2013-03-06",32.48,32.76,31.5,32.48,12400.0],["2013-03-07",32.34,33.88,32.34,32.9,19343.0],["2013-03-08",33.32,33.32,32.2,33.32,11679.0],["2013-03-11",33.74,37.66,33.04,36.68,47986.0],["2013-03-12",36.68,36.68,34.58,34.86,27329.0],["2013-03-13",35.0,35.28,33.32,33.74,12414.0],["2013-03-14",36.26,36.26,33.46,33.88,17629.0],["2013-03-15",33.6,35.0,33.04,34.02,16164.0],["2013-03-18",33.6,33.6,32.34,33.18,8986.0],["2013-03-19",33.32,33.88,32.34,33.18,12971.0],["2013-03-20",33.32,35.7,33.32,35.56,15986.0],["2013-03-21",35.14,35.98,34.16,35.0,13986.0],["2013-03-22",35.0,36.4,34.86,36.26,17314.0],["2013-03-25",35.84,36.4,34.72,35.98,11686.0],["2013-03-26",36.26,36.96,35.14,36.12,12157.0],["2013-03-27",35.7,36.26,35.0,35.56,5086.0],["2013-03-28",35.84,35.84,33.88,34.44,13029.0],["2013-04-01",34.3,34.3,32.9,33.74,17736.0],["2013-04-02",34.3,35.0,33.18,33.18,19750.0],["2013-04-03",33.46,33.74,32.34,32.62,16086.0],["2013-04-04",32.34,33.18,32.06,32.48,11279.0],["2013-04-05",32.2,33.04,32.2,32.9,12179.0],["2013-04-08",33.18,33.6,32.48,33.46,4443.0],["2013-04-09",33.46,33.88,32.48,32.9,7936.0],["2013-04-10",32.9,35.0,32.9,34.58,8457.0],["2013-04-11",34.72,36.4,34.58,35.84,17429.0],["2013-04-12",35.56,36.4,33.6,36.4,19900.0],["2013-04-15",36.4,36.4,33.04,33.46,25371.0],["2013-04-16",33.88,34.58,33.6,34.16,7636.0],["2013-04-17",34.44,34.44,31.92,31.92,15679.0],["2013-04-18",32.06,32.48,31.08,31.08,16493.0],["2013-04-19",30.94,32.34,30.24,31.64,7264.0],["2013-04-22",31.78,31.78,30.8,30.94,11036.0],["2013-04-23",31.5,33.18,30.94,31.78,7029.0],["2013-04-24",31.92,33.46,31.5,32.9,10536.0],["2013-04-25",32.9,34.02,32.9,33.88,5693.0],["2013-04-26",33.88,34.86,31.92,33.6,20857.0],["2013-04-29",34.02,35.14,33.6,34.16,9729.0],["2013-04-30",34.02,35.98,33.88,35.84,15414.0],["2013-05-01",35.56,36.26,33.74,34.02,21107.0],["2013-05-02",35.56,35.7,33.6,34.44,21871.0],["2013-05-03",34.72,35.0,33.6,33.74,15721.0],["2013-05-06",33.88,35.0,33.6,34.58,8071.0],["2013-05-07",35.0,35.0,33.46,33.74,8193.0],["2013-05-08",33.46,33.88,32.2,32.34,14479.0],["2013-05-09",32.2,33.04,32.06,32.2,7514.0],["2013-05-10",31.64,32.2,31.36,31.5,15629.0],["2013-05-13",31.5,31.64,31.08,31.5,11807.0],["2013-05-14",31.36,33.6,31.36,32.34,10400.0],["2013-05-15",31.78,32.48,31.36,31.64,14129.0],["2013-05-16",31.64,32.2,30.94,31.78,8843.0],["2013-05-17",31.78,32.9,31.78,32.62,16350.0],["2013-05-20",32.62,33.46,32.34,32.48,8821.0],["2013-05-21",32.62,33.18,32.48,32.9,7886.0],["2013-05-22",32.9,33.46,31.92,31.92,10864.0],["2013-05-23",31.78,33.18,31.78,32.9,7193.0],["2013-05-24",32.76,32.76,31.92,31.92,10093.0],["2013-05-28",32.34,32.76,32.06,32.48,16579.0],["2013-05-29",32.34,32.76,32.06,32.34,8379.0],["2013-05-30",32.34,33.04,32.34,33.04,8529.0],["2013-05-31",32.62,33.04,31.92,33.04,14357.0],["2013-06-03",32.9,33.6,32.06,33.46,20621.0],["2013-06-04",33.32,34.16,32.48,32.76,10250.0],["2013-06-05",32.62,32.76,29.54,30.8,30143.0],["2013-06-06",31.08,31.92,30.38,31.22,12486.0],["2013-06-07",31.64,32.06,30.8,32.06,6086.0],["2013-06-10",32.62,32.76,31.5,32.76,12443.0],["2013-06-11",32.2,32.34,31.5,31.5,7214.0],["2013-06-12",31.5,32.06,30.8,31.64,14293.0],["2013-06-13",31.78,32.9,31.5,32.9,18850.0],["2013-06-14",32.9,33.46,32.06,32.34,9414.0],["2013-06-17",32.9,33.04,32.2,32.48,8379.0],["2013-06-18",32.62,32.9,32.2,32.48,9636.0],["2013-06-19",32.34,32.9,31.92,32.06,5779.0],["2013-06-20",31.64,33.46,31.64,32.34,23429.0],["2013-06-21",32.48,32.9,31.78,32.62,19329.0],["2013-06-24",31.92,33.46,31.92,31.92,13850.0],["2013-06-25",32.34,32.76,31.92,32.48,7414.0],["2013-06-26",32.76,32.9,31.64,32.06,6229.0],["2013-06-27",32.48,32.76,31.78,32.06,11750.0],["2013-06-28",32.06,32.48,30.66,30.94,430464.0],["2013-07-01",31.08,31.78,30.24,30.38,20000.0],["2013-07-02",30.52,31.92,30.52,31.5,12207.0],["2013-07-03",31.64,32.9,31.5,32.48,10064.0],["2013-07-05",33.18,33.46,32.62,33.46,11136.0],["2013-07-08",33.74,33.74,32.06,32.2,5957.0],["2013-07-09",32.34,32.34,31.5,31.5,7500.0],["2013-07-10",31.5,32.48,31.36,31.5,9307.0],["2013-07-11",32.2,32.2,31.64,31.92,6450.0],["2013-07-12",31.92,32.62,31.92,31.92,8464.0],["2013-07-15",31.92,32.2,31.5,31.64,4121.0],["2013-07-16",31.78,32.34,31.78,32.34,8200.0],["2013-07-17",32.2,32.76,32.06,32.48,3543.0],["2013-07-18",32.2,32.62,31.92,32.06,3936.0],["2013-07-19",32.2,32.34,31.64,31.92,8936.0],["2013-07-22",31.78,32.62,31.78,32.06,6771.0],["2013-07-23",32.06,32.2,31.64,31.64,8857.0],["2013-07-24",32.06,32.2,31.78,32.06,5879.0],["2013-07-25",32.2,33.6,32.2,32.9,10214.0],["2013-07-26",33.04,38.08,32.48,37.24,56929.0],["2013-07-29",36.68,37.94,35.42,37.52,31086.0],["2013-07-30",38.08,39.48,36.54,39.06,25643.0],["2013-07-31",39.62,39.9,37.66,38.78,32657.0],["2013-08-01",40.6,42.14,39.2,40.6,65179.0],["2013-08-02",40.46,41.3,39.2,40.04,17850.0],["2013-08-05",39.62,40.46,38.64,39.9,15214.0],["2013-08-06",39.76,40.18,38.64,39.06,10750.0],["2013-08-07",39.34,39.34,37.8,38.22,15021.0],["2013-08-08",38.5,38.5,36.68,36.96,10114.0],["2013-08-09",36.96,37.24,35.28,35.56,11879.0],["2013-08-12",35.28,36.68,34.44,35.56,11157.0],["2013-08-13",35.7,36.12,34.72,35.7,13593.0],["2013-08-14",35.98,36.68,35.84,36.4,7593.0],["2013-08-15",36.26,36.4,35.0,35.56,6564.0],["2013-08-16",35.42,35.98,34.86,35.42,10164.0],["2013-08-19",35.42,35.56,34.72,35.0,7621.0],["2013-08-20",35.14,35.7,34.44,35.56,5571.0],["2013-08-21",35.28,35.56,35.0,35.42,3686.0],["2013-08-22",35.42,36.12,35.0,35.28,6193.0],["2013-08-23",35.7,35.7,34.58,34.72,5129.0],["2013-08-26",35.0,35.0,34.44,34.58,5614.0],["2013-08-27",34.3,35.0,33.88,34.16,6279.0],["2013-08-28",34.3,34.44,33.04,33.46,8386.0],["2013-08-29",33.74,34.02,33.32,33.46,3529.0],["2013-08-30",33.74,33.74,33.18,33.18,2707.0],["2013-09-03",33.6,33.74,32.62,32.76,4343.0],["2013-09-04",32.9,34.3,32.62,32.76,5793.0],["2013-09-05",32.76,34.02,32.76,33.46,7514.0],["2013-09-06",33.18,34.72,33.18,34.58,12207.0],["2013-09-09",35.0,38.78,35.0,38.22,29571.0],["2013-09-10",38.5,39.2,38.22,38.78,14643.0],["2013-09-11",38.36,39.48,38.22,38.36,8779.0],["2013-09-12",38.64,38.78,36.4,36.4,14793.0],["2013-09-13",36.54,37.66,36.54,36.96,4793.0],["2013-09-16",37.66,37.66,35.98,36.26,5807.0],["2013-09-17",36.26,37.66,36.26,37.52,9786.0],["2013-09-18",37.38,37.8,36.4,37.1,11929.0],["2013-09-19",37.1,37.52,36.4,37.24,4829.0],["2013-09-20",37.1,37.24,36.12,36.96,9779.0],["2013-09-23",37.1,37.8,35.84,36.68,5807.0],["2013-09-24",36.68,37.1,36.54,37.1,3721.0],["2013-09-25",37.52,37.52,36.68,36.82,13114.0],["2013-09-26",37.24,37.38,35.98,37.1,6993.0],["2013-09-27",36.68,37.1,36.26,36.4,4079.0],["2013-09-30",36.4,36.96,36.4,36.82,3007.0],["2013-10-01",36.4,38.08,36.4,36.82,15036.0],["2013-10-02",36.26,37.1,35.28,35.84,9664.0],["2013-10-03",35.7,36.4,34.72,35.56,9450.0],["2013-10-04",36.4,42.7,36.4,40.46,69271.0],["2013-10-07",40.6,41.44,39.76,39.76,18857.0],["2013-10-08",39.34,40.04,38.08,39.06,14886.0],["2013-10-09",39.06,39.06,35.56,36.82,34336.0],["2013-10-10",37.24,38.92,37.1,38.5,11429.0],["2013-10-11",38.5,40.88,38.36,40.46,12379.0],["2013-10-14",40.18,41.16,39.34,40.74,9793.0],["2013-10-15",40.46,40.74,39.48,39.9,5143.0],["2013-10-16",40.04,49.7,40.04,46.62,96307.0],["2013-10-17",48.02,51.8,46.34,51.1,56307.0],["2013-10-18",51.8,55.3,49.28,52.5,61757.0],["2013-10-21",53.06,53.2,48.58,51.66,30200.0],["2013-10-22",51.8,53.9,51.1,51.94,15286.0],["2013-10-23",51.8,52.64,49.28,51.1,24150.0],["2013-10-24",50.82,51.24,49.42,50.4,10900.0],["2013-10-25",50.68,51.8,49.98,51.1,27471.0],["2013-10-28",51.66,56.0,51.38,55.16,40721.0],["2013-10-29",55.3,57.82,52.5,53.62,43836.0],["2013-10-30",53.9,55.3,52.22,53.06,35079.0],["2013-10-31",56.0,58.38,52.92,53.9,69964.0],["2013-11-01",54.32,55.02,50.54,51.66,33357.0],["2013-11-04",50.82,51.66,47.32,48.44,33736.0],["2013-11-05",48.44,48.86,46.62,47.88,16164.0],["2013-11-06",48.16,48.16,45.92,46.2,20514.0],["2013-11-07",45.92,47.88,45.64,46.2,14286.0],["2013-11-08",46.2,48.02,45.36,47.74,11907.0],["2013-11-11",47.74,48.86,46.06,46.2,17286.0],["2013-11-12",41.02,44.52,40.74,44.38,220850.0],["2013-11-13",44.38,46.62,44.38,45.64,25171.0],["2013-11-14",45.36,46.76,44.24,45.78,33850.0],["2013-11-15",45.5,46.62,44.24,45.92,34807.0],["2013-11-18",45.92,47.32,45.5,45.5,16886.0],["2013-11-19",45.5,45.78,43.68,43.82,17357.0],["2013-11-20",43.54,44.66,43.54,43.96,12436.0],["2013-11-21",44.1,45.5,43.96,44.8,18786.0],["2013-11-22",44.8,45.64,44.66,44.94,9343.0],["2013-11-25",45.64,46.2,43.96,44.24,23800.0],["2013-11-26",43.96,44.8,43.4,44.38,14064.0],["2013-11-27",44.1,45.64,43.4,45.22,38336.0],["2013-11-29",45.08,46.9,45.08,46.76,9829.0],["2013-12-02",46.2,46.9,45.5,46.2,16493.0],["2013-12-03",47.6,51.66,46.06,48.72,42507.0],["2013-12-04",49.0,50.4,47.6,48.16,18564.0],["2013-12-05",48.16,48.16,46.62,46.9,14607.0],["2013-12-06",47.6,49.14,47.46,48.86,25643.0],["2013-12-09",48.86,49.0,47.46,47.74,12093.0],["2013-12-10",47.88,49.56,47.04,48.72,24193.0],["2013-12-11",49.0,49.0,47.04,47.74,15200.0],["2013-12-12",47.6,49.28,47.18,47.46,5764.0],["2013-12-13",47.04,49.56,47.04,49.42,19350.0],["2013-12-16",49.56,51.8,49.0,50.54,31250.0],["2013-12-17",51.1,51.1,48.58,48.72,17357.0],["2013-12-18",48.3,49.98,48.16,49.28,7679.0],["2013-12-19",49.56,51.66,48.58,51.24,14107.0],["2013-12-20",50.96,51.94,49.56,51.94,15186.0],["2013-12-23",52.22,52.5,50.4,50.82,16886.0],["2013-12-24",50.68,51.8,50.54,51.38,4357.0],["2013-12-26",51.24,52.36,51.1,51.52,11386.0],["2013-12-27",50.4,56.7,50.12,54.04,67629.0],["2013-12-30",54.46,56.84,52.5,53.06,53407.0],["2013-12-31",53.2,56.7,53.2,55.3,46214.0],["2014-01-02",56.56,59.92,55.44,59.36,99236.0],["2014-01-03",59.92,62.44,59.22,62.3,76029.0],["2014-01-06",63.14,65.66,61.74,64.96,74993.0],["2014-01-07",65.24,68.6,63.42,64.54,106607.0],["2014-01-08",65.8,66.92,63.28,65.24,45729.0],["2014-01-09",66.5,66.5,58.8,61.88,80821.0],["2014-01-10",60.76,62.3,59.64,62.16,31357.0],["2014-01-13",62.3,62.86,59.78,60.62,28507.0],["2014-01-14",61.18,64.68,61.18,64.4,40286.0],["2014-01-15",64.96,69.02,64.4,68.74,50121.0],["2014-01-16",68.74,70.0,66.22,68.18,50850.0],["2014-01-17",68.6,68.88,66.5,66.78,22329.0],["2014-01-21",67.9,68.32,65.94,67.2,22986.0],["2014-01-22",67.2,67.2,63.28,63.98,37629.0],["2014-01-23",63.84,63.84,60.48,62.86,47043.0],["2014-01-24",62.58,63.98,61.32,61.46,32379.0],["2014-01-27",61.6,62.44,59.5,60.48,40064.0],["2014-01-28",61.04,61.74,60.06,61.46,25564.0],["2014-01-29",60.76,61.18,58.52,59.5,36343.0],["2014-01-30",60.34,62.86,60.34,62.58,50836.0],["2014-01-31",61.46,66.78,61.32,66.22,64621.0],["2014-02-03",66.64,66.92,61.74,62.02,55750.0],["2014-02-04",62.3,66.08,61.32,61.74,65307.0],["2014-02-05",61.88,64.12,59.78,63.7,73236.0],["2014-02-06",66.22,66.92,58.8,62.44,112579.0],["2014-02-07",63.7,63.7,61.32,62.58,56143.0],["2014-02-10",62.02,64.4,62.02,64.12,54864.0],["2014-02-11",64.4,64.4,63.0,64.12,29443.0],["2014-02-12",64.4,65.8,63.84,64.96,47379.0],["2014-02-13",64.4,70.28,64.4,67.48,147779.0],["2014-02-14",68.74,70.28,66.78,70.14,73936.0],["2014-02-18",70.0,76.72,70.0,74.06,128743.0],["2014-02-19",72.52,76.3,70.84,71.4,100586.0],["2014-02-20",70.98,72.8,70.0,72.24,55129.0],["2014-02-21",73.08,73.36,70.0,71.4,57864.0],["2014-02-24",72.1,73.36,71.54,72.1,49486.0],["2014-02-25",72.1,72.24,70.84,71.54,27257.0],["2014-02-26",71.68,75.74,71.4,74.62,64650.0],["2014-02-27",73.92,75.04,73.36,73.92,24086.0],["2014-02-28",74.2,74.34,70.0,71.26,60793.0],["2014-03-03",70.28,74.06,69.16,72.38,57543.0],["2014-03-04",72.8,73.78,70.84,72.1,36186.0],["2014-03-05",71.4,73.36,71.4,72.52,19386.0],["2014-03-06",72.8,73.5,70.28,70.98,39357.0],["2014-03-07",70.98,72.1,66.5,69.02,86586.0],["2014-03-10",69.16,70.84,69.02,70.56,33093.0],["2014-03-11",70.28,70.84,67.48,67.76,52807.0],["2014-03-12",67.76,68.74,65.8,66.64,94729.0],["2014-03-13",66.92,68.46,66.22,66.78,33336.0],["2014-03-14",66.22,69.3,66.22,68.46,36657.0],["2014-03-17",68.88,69.44,68.04,68.88,25229.0],["2014-03-18",71.26,76.16,69.3,76.16,107236.0],["2014-03-19",76.16,78.68,74.34,75.6,79629.0],["2014-03-20",75.6,75.6,74.2,75.32,21650.0],["2014-03-21",75.32,75.88,72.1,74.34,38829.0],["2014-03-24",73.64,74.34,67.62,69.58,79500.0],["2014-03-25",70.0,70.98,67.9,69.02,33471.0],["2014-03-26",69.3,69.58,66.64,66.78,43164.0],["2014-03-27",66.5,69.44,64.82,68.6,110279.0],["2014-03-28",69.44,72.66,68.88,72.52,61964.0],["2014-03-31",72.8,75.32,71.82,72.94,51871.0],["2014-04-01",72.8,74.9,72.38,74.9,36171.0],["2014-04-02",75.6,78.26,73.22,77.56,83721.0],["2014-04-03",77.42,79.38,74.2,75.32,81879.0],["2014-04-04",75.74,76.16,70.7,71.26,52964.0],["2014-04-07",70.7,72.1,68.18,69.72,57364.0],["2014-04-08",69.58,71.4,67.9,68.04,61650.0],["2014-04-09",68.74,72.66,68.6,72.52,35350.0],["2014-04-10",72.1,73.5,67.9,68.6,50686.0],["2014-04-11",67.9,69.44,67.2,68.46,42943.0],["2014-04-14",69.3,70.7,66.78,67.9,38350.0],["2014-04-15",67.9,69.58,65.66,68.18,42679.0],["2014-04-16",69.3,70.14,66.5,69.44,31836.0],["2014-04-17",69.58,71.82,69.16,71.12,29800.0],["2014-04-21",71.4,72.52,70.0,72.38,31600.0],["2014-04-22",71.82,74.9,71.12,74.06,33757.0],["2014-04-23",73.5,74.2,72.38,72.8,20557.0],["2014-04-24",73.5,74.06,70.42,71.96,24350.0],["2014-04-25",71.96,72.24,68.74,69.16,31736.0],["2014-04-28",69.86,70.0,66.5,67.48,35157.0],["2014-04-29",68.18,69.3,66.5,66.78,38079.0],["2014-04-30",66.5,67.76,66.08,66.22,34286.0],["2014-05-01",56.42,56.42,50.54,52.78,320500.0],["2014-05-02",54.04,54.04,48.16,51.52,132664.0],["2014-05-05",50.82,50.82,49.0,49.7,59450.0],["2014-05-06",49.0,49.7,48.72,49.0,56586.0],["2014-05-07",49.0,49.7,46.2,46.62,68100.0],["2014-05-08",46.34,47.18,45.78,46.62,54993.0],["2014-05-09",46.76,47.04,43.4,45.5,70050.0],["2014-05-12",45.78,48.44,45.5,48.16,45143.0],["2014-05-13",48.3,51.38,47.74,50.12,55279.0],["2014-05-14",50.4,51.38,48.72,48.72,34079.0],["2014-05-15",48.58,49.28,47.04,48.86,48457.0],["2014-05-16",51.24,57.54,50.26,57.54,130964.0],["2014-05-19",57.68,58.1,53.34,54.6,144157.0],["2014-05-20",55.16,57.68,53.9,54.74,56350.0],["2014-05-21",54.6,54.88,51.8,52.22,63650.0],["2014-05-22",53.34,53.9,51.8,53.48,24964.0],["2014-05-23",53.76,57.12,53.2,54.88,32600.0],["2014-05-27",55.3,58.1,55.3,57.68,54871.0],["2014-05-28",58.1,58.38,56.84,56.98,20314.0],["2014-05-29",56.98,61.46,56.7,61.04,31400.0],["2014-05-30",61.32,61.46,58.24,59.64,25479.0],["2014-06-02",59.78,61.46,59.08,61.18,26271.0],["2014-06-03",60.76,65.8,59.22,63.84,59507.0],["2014-06-04",65.8,69.86,64.82,69.58,68536.0],["2014-06-05",69.72,71.4,66.36,70.28,47414.0],["2014-06-06",70.28,71.54,67.76,70.28,44114.0],["2014-06-09",69.86,70.7,67.9,68.18,28743.0],["2014-06-10",69.58,69.58,66.92,67.2,22229.0],["2014-06-11",67.06,68.74,64.54,67.62,35064.0],["2014-06-12",70.7,71.4,67.76,69.44,26907.0],["2014-06-13",69.44,72.8,68.74,72.52,38757.0],["2014-06-16",72.1,72.8,70.28,71.82,24379.0],["2014-06-17",71.96,76.58,71.96,76.16,56043.0],["2014-06-18",76.58,76.72,73.64,74.34,30786.0],["2014-06-19",75.04,75.04,71.68,71.96,21971.0],["2014-06-20",71.54,75.6,70.7,75.32,36536.0],["2014-06-23",75.88,76.3,72.24,72.52,40136.0],["2014-06-24",72.52,73.5,68.18,68.6,53243.0],["2014-06-25",68.32,69.86,65.1,66.92,54000.0],["2014-06-26",66.5,70.0,65.24,69.16,45064.0],["2014-06-27",68.46,71.82,67.34,69.16,567293.0],["2014-06-30",69.58,72.38,67.34,72.38,58086.0],["2014-07-01",72.8,74.2,70.98,73.92,39257.0],["2014-07-02",74.2,74.2,72.1,72.52,35729.0],["2014-07-03",73.36,73.92,72.1,73.5,16600.0],["2014-07-07",72.94,73.64,70.7,71.68,28921.0],["2014-07-08",70.98,70.98,66.5,69.02,51579.0],["2014-07-09",69.02,70.0,68.04,69.02,19929.0],["2014-07-10",68.74,69.72,66.08,67.34,34636.0],["2014-07-11",67.48,68.46,65.8,66.64,31036.0],["2014-07-14",67.06,67.06,64.26,64.26,42536.0],["2014-07-15",62.3,64.82,61.74,63.0,39907.0],["2014-07-16",62.86,65.38,62.02,62.44,28686.0],["2014-07-17",61.88,61.88,56.14,56.42,57200.0],["2014-07-18",56.14,60.62,56.0,60.2,43907.0],["2014-07-21",58.94,59.08,57.12,57.96,26150.0],["2014-07-22",58.1,62.72,58.1,59.36,16029.0],["2014-07-23",59.64,60.2,58.1,58.24,13000.0],["2014-07-24",58.24,59.08,56.98,57.82,17493.0],["2014-07-25",57.12,58.1,56.84,57.26,27250.0],["2014-07-28",58.8,58.8,52.36,54.74,115521.0],["2014-07-29",53.9,56.98,53.9,56.28,38157.0],["2014-07-30",56.98,59.36,56.14,59.22,70093.0],["2014-07-31",46.76,49.28,42.98,47.6,242257.0],["2014-08-01",47.6,48.3,45.5,46.48,76036.0],["2014-08-04",46.2,47.46,46.2,47.46,50371.0],["2014-08-05",48.3,51.8,47.88,49.28,62829.0],["2014-08-06",48.86,50.82,47.46,48.16,48771.0],["2014-08-07",48.44,48.72,47.32,47.74,36343.0],["2014-08-08",47.04,48.72,46.9,48.72,31286.0],["2014-08-11",49.28,49.7,47.74,49.28,22150.0],["2014-08-12",49.28,49.56,47.88,48.58,13600.0],["2014-08-13",48.58,49.14,47.46,47.74,23200.0],["2014-08-14",47.46,48.02,46.9,47.04,26329.0],["2014-08-15",47.18,48.58,46.48,46.9,31286.0],["2014-08-18",47.32,48.72,46.9,48.72,18907.0],["2014-08-19",48.72,49.98,48.3,49.84,20386.0],["2014-08-20",49.84,50.12,48.44,49.14,13136.0],["2014-08-21",49.28,49.56,47.88,48.44,16371.0],["2014-08-22",48.72,48.86,47.32,48.72,15507.0],["2014-08-25",48.86,52.92,48.72,50.82,26036.0],["2014-08-26",51.38,51.66,48.02,48.58,29143.0],["2014-08-27",48.72,49.56,47.04,49.0,26150.0],["2014-08-28",48.58,48.86,47.32,47.46,20214.0],["2014-08-29",47.32,48.02,46.9,47.46,22814.0],["2014-09-02",47.46,48.02,46.9,47.32,14436.0],["2014-09-03",47.6,48.16,45.5,45.78,27793.0],["2014-09-04",45.78,47.04,45.5,45.5,14021.0],["2014-09-05",45.08,46.62,44.94,45.78,20536.0],["2014-09-08",45.78,48.58,45.5,47.32,24171.0],["2014-09-09",47.46,47.46,45.5,45.64,18100.0],["2014-09-10",45.78,47.32,45.78,46.76,21879.0],["2014-09-11",46.34,47.74,46.34,47.32,15557.0],["2014-09-12",47.46,48.02,46.2,47.18,16729.0],["2014-09-15",46.9,46.9,43.68,44.8,74707.0],["2014-09-16",44.66,45.22,43.68,44.94,25386.0],["2014-09-17",44.8,45.92,44.66,45.64,16386.0],["2014-09-18",45.78,48.02,45.36,46.34,17450.0],["2014-09-19",46.48,47.32,43.4,44.94,79021.0],["2014-09-22",44.38,44.66,43.68,44.24,28414.0],["2014-09-23",44.1,44.94,43.68,44.1,20857.0],["2014-09-24",44.38,45.36,43.96,44.94,16207.0],["2014-09-25",44.66,45.22,43.4,43.96,16471.0],["2014-09-26",43.96,44.1,40.88,42.42,38671.0],["2014-09-29",40.88,43.68,40.88,42.42,22479.0],["2014-09-30",42.14,43.54,41.72,41.86,29207.0],["2014-10-01",41.44,41.58,38.64,40.46,67086.0],["2014-10-02",40.18,42.28,39.34,41.44,24071.0],["2014-10-03",42.28,42.28,41.02,41.86,12350.0],["2014-10-06",41.58,42.14,39.2,40.04,29407.0],["2014-10-07",41.44,41.44,38.78,38.92,26950.0],["2014-10-08",38.64,42.42,38.5,41.86,33336.0],["2014-10-09",41.86,42.14,39.48,39.62,23950.0],["2014-10-10",39.06,39.2,36.4,36.54,41629.0],["2014-10-13",36.54,37.8,35.7,35.7,20857.0],["2014-10-14",35.7,37.94,35.56,35.56,22536.0],["2014-10-15",35.14,37.66,35.0,37.1,27443.0],["2014-10-16",36.4,39.62,36.4,38.36,23021.0],["2014-10-17",39.2,39.62,36.54,36.82,20029.0],["2014-10-20",36.26,37.8,35.84,36.4,12921.0],["2014-10-21",36.68,37.94,36.68,37.94,9593.0],["2014-10-22",38.08,38.64,36.4,36.4,14514.0],["2014-10-23",37.38,37.66,36.4,36.96,12607.0],["2014-10-24",37.1,37.8,36.4,36.68,13750.0],["2014-10-27",36.54,38.92,35.98,38.36,32400.0],["2014-10-28",38.92,41.72,38.08,41.44,38943.0],["2014-10-29",42.28,42.56,40.6,41.58,35271.0],["2014-10-30",41.44,41.44,38.5,39.76,45471.0],["2014-10-31",40.46,41.02,38.64,40.32,40343.0],["2014-11-03",39.9,41.58,39.48,39.76,18350.0],["2014-11-04",39.06,43.82,39.06,43.4,42329.0],["2014-11-05",43.82,44.38,41.16,41.44,30400.0],["2014-11-06",41.86,42.56,41.16,42.42,13664.0],["2014-11-07",42.42,42.56,40.74,42.56,8171.0],["2014-11-10",42.84,43.96,42.7,43.54,23071.0],["2014-11-11",43.68,44.1,42.7,43.82,10471.0],["2014-11-12",43.4,44.8,43.26,44.66,16929.0],["2014-11-13",44.94,46.06,43.96,44.38,20086.0],["2014-11-14",44.52,44.8,43.82,44.8,10629.0],["2014-11-17",44.8,45.36,43.96,44.52,20714.0],["2014-11-18",44.8,45.78,43.96,44.8,12664.0],["2014-11-19",44.52,45.22,44.24,44.38,10607.0],["2014-11-20",44.1,45.78,43.96,44.94,21921.0],["2014-11-21",45.64,45.92,44.66,44.8,18593.0],["2014-11-24",44.94,45.78,44.52,44.8,14636.0],["2014-11-25",44.8,44.8,42.7,43.4,21414.0],["2014-11-26",42.98,43.82,42.42,42.84,13679.0],["2014-11-28",42.84,43.26,41.86,42.28,17900.0],["2014-12-01",42.42,42.42,39.9,39.9,24043.0],["2014-12-02",40.18,41.72,40.18,40.74,11536.0],["2014-12-03",40.6,40.88,38.78,39.2,28450.0],["2014-12-04",39.06,40.18,38.78,39.48,18229.0],["2014-12-05",39.62,41.58,39.2,41.02,28121.0],["2014-12-08",40.74,41.02,39.2,39.76,20914.0],["2014-12-09",39.2,41.3,37.52,41.3,22186.0],["2014-12-10",41.02,41.86,39.62,40.74,19500.0],["2014-12-11",40.74,41.58,39.9,40.74,12371.0],["2014-12-12",39.9,41.16,39.9,40.6,9814.0],["2014-12-15",40.46,41.02,39.62,40.6,18236.0],["2014-12-16",40.46,42.14,40.04,40.6,12843.0],["2014-12-17",40.6,43.96,40.6,43.68,20200.0],["2014-12-18",44.1,44.8,42.84,44.8,14736.0],["2014-12-19",44.52,44.52,42.42,43.26,35036.0],["2014-12-22",43.12,44.52,42.7,44.24,12086.0],["2014-12-23",44.24,44.8,43.26,44.1,17950.0],["2014-12-24",44.24,44.66,43.12,44.24,6836.0],["2014-12-26",44.1,45.78,43.96,44.8,19979.0],["2014-12-29",44.94,45.5,43.82,44.24,9879.0],["2014-12-30",44.1,45.5,43.82,44.38,15079.0],["2014-12-31",44.52,44.8,43.96,43.96,13879.0],["2015-01-02",44.52,45.92,43.82,45.78,19600.0],["2015-01-05",45.22,46.06,43.68,44.24,10607.0],["2015-01-06",44.8,44.8,40.6,41.72,24071.0],["2015-01-07",41.72,42.0,39.2,40.46,20871.0],["2015-01-08",40.6,41.16,39.76,40.6,14150.0],["2015-01-09",40.46,41.44,39.34,39.48,14271.0],["2015-01-12",39.48,40.04,37.94,39.34,14679.0],["2015-01-13",39.34,40.18,36.68,38.08,22557.0],["2015-01-14",37.38,38.92,37.38,37.94,12050.0],["2015-01-15",38.08,38.22,36.54,36.68,17500.0],["2015-01-16",36.54,38.22,36.54,38.08,16107.0],["2015-01-20",38.08,38.64,37.66,37.8,10264.0],["2015-01-21",38.5,39.9,37.38,38.22,13950.0],["2015-01-22",38.78,39.06,37.8,38.64,14857.0],["2015-01-23",38.78,39.06,37.8,38.22,9350.0],["2015-01-26",37.8,39.48,37.8,38.78,10629.0],["2015-01-27",38.5,39.62,37.8,37.94,12436.0],["2015-01-28",38.64,42.7,38.08,39.06,36993.0],["2015-01-29",39.2,41.58,39.2,41.58,30557.0],["2015-01-30",41.02,41.72,39.9,39.9,22121.0],["2015-02-02",40.32,40.46,38.22,38.36,19329.0],["2015-02-03",38.92,41.16,38.92,40.88,25407.0],["2015-02-04",41.02,43.26,40.6,41.02,36229.0],["2015-02-05",28.84,32.34,28.84,30.66,244693.0],["2015-02-06",31.22,32.06,30.24,32.06,81121.0],["2015-02-09",32.2,32.2,30.8,30.94,26321.0],["2015-02-10",31.36,32.2,30.24,30.52,48707.0],["2015-02-11",30.24,31.78,30.1,30.94,55314.0],["2015-02-12",30.8,31.22,30.1,30.24,54864.0],["2015-02-13",29.68,30.52,29.68,30.38,34086.0],["2015-02-17",29.82,30.66,29.54,30.38,28893.0],["2015-02-18",30.24,30.52,29.96,30.1,29379.0],["2015-02-19",30.38,30.38,29.96,30.24,29436.0],["2015-02-20",30.52,30.52,29.54,30.1,24336.0],["2015-02-23",30.1,30.38,28.0,28.28,68600.0],["2015-02-24",28.56,28.7,27.58,27.58,46671.0],["2015-02-25",27.86,28.0,27.44,27.58,30400.0],["2015-02-26",27.44,28.42,27.44,28.0,18071.0],["2015-02-27",27.86,28.28,26.32,26.74,37214.0],["2015-03-02",26.74,28.84,26.74,28.56,30843.0],["2015-03-03",28.56,28.7,27.3,27.3,22493.0],["2015-03-04",27.02,28.0,26.88,27.44,13586.0],["2015-03-05",27.3,27.72,26.6,26.88,28057.0],["2015-03-06",26.32,27.44,26.32,26.46,23064.0],["2015-03-09",28.28,28.42,25.34,26.32,34057.0],["2015-03-10",26.32,26.74,25.2,25.62,19421.0],["2015-03-11",25.48,26.32,25.48,26.04,9986.0],["2015-03-12",26.32,26.32,25.48,25.9,15464.0],["2015-03-13",25.76,26.18,25.62,26.18,7736.0],["2015-03-16",26.32,26.32,25.2,25.34,18886.0],["2015-03-17",25.2,25.9,25.2,25.48,7121.0],["2015-03-18",25.48,25.9,25.48,25.9,15829.0],["2015-03-19",25.9,26.6,25.62,26.32,12986.0],["2015-03-20",26.46,26.74,25.76,26.04,23850.0],["2015-03-23",25.76,26.32,25.76,26.04,13729.0],["2015-03-24",25.9,27.16,25.76,26.74,15621.0],["2015-03-25",26.6,27.16,25.76,25.76,14079.0],["2015-03-26",25.62,26.18,25.62,26.04,6964.0],["2015-03-27",25.9,27.16,25.48,27.02,14229.0],["2015-03-30",26.88,27.16,26.04,26.6,12293.0],["2015-03-31",26.6,27.02,26.18,27.02,11214.0],["2015-04-01",26.88,27.16,26.32,26.74,7836.0],["2015-04-02",27.3,27.3,26.74,27.02,8871.0],["2015-04-06",27.02,27.16,26.74,27.02,8571.0],["2015-04-07",26.88,29.68,26.88,28.7,56321.0],["2015-04-08",28.56,29.12,28.14,28.42,12064.0],["2015-04-09",28.84,30.52,28.7,28.84,20021.0],["2015-04-10",29.12,29.12,27.72,27.72,19950.0],["2015-04-13",27.86,27.86,27.16,27.3,18564.0],["2015-04-14",27.16,27.3,26.74,26.74,15364.0],["2015-04-15",26.6,28.28,26.6,27.44,12150.0],["2015-04-16",27.44,29.68,27.3,28.84,23543.0],["2015-04-17",28.7,28.84,28.42,28.7,14821.0],["2015-04-20",28.98,29.54,28.56,29.4,11186.0],["2015-04-21",29.12,29.12,28.56,28.98,7057.0],["2015-04-22",28.84,29.12,28.56,28.7,6371.0],["2015-04-23",28.56,29.12,28.0,28.14,10579.0],["2015-04-24",28.0,28.28,27.3,27.58,15336.0],["2015-04-27",27.58,27.86,27.3,27.3,14350.0],["2015-04-28",27.58,29.12,27.58,28.56,20936.0],["2015-04-29",28.42,28.84,28.0,28.14,19200.0],["2015-04-30",26.6,26.74,23.52,24.64,87143.0],["2015-05-01",25.2,25.34,23.52,23.8,48236.0],["2015-05-04",23.52,24.5,23.52,23.94,17264.0],["2015-05-05",23.8,23.94,21.14,23.1,51150.0],["2015-05-06",22.96,22.96,22.4,22.96,13264.0],["2015-05-07",22.82,24.08,21.42,23.8,52443.0],["2015-05-08",24.36,24.36,22.26,22.54,39229.0],["2015-05-11",22.12,23.24,21.84,22.96,14243.0],["2015-05-12",23.1,23.1,22.12,22.54,14243.0],["2015-05-13",23.1,24.36,23.1,23.38,18043.0],["2015-05-14",24.36,24.36,23.1,23.8,19614.0],["2015-05-15",23.52,23.66,22.68,22.82,17329.0],["2015-05-18",22.4,22.82,22.4,22.82,19300.0],["2015-05-19",22.82,22.96,22.4,22.54,11750.0],["2015-05-20",22.96,22.96,21.98,22.26,12843.0],["2015-05-21",22.12,22.68,21.42,21.56,16350.0],["2015-05-22",21.84,22.54,21.28,21.7,14271.0],["2015-05-26",21.28,21.56,20.86,21.42,16550.0],["2015-05-27",21.28,22.12,20.86,21.98,18857.0],["2015-05-28",21.56,21.84,21.14,21.7,7714.0],["2015-05-29",21.56,21.84,21.0,21.28,7571.0],["2015-06-01",21.56,21.56,20.58,20.86,21664.0],["2015-06-02",20.86,21.42,20.72,21.14,22793.0],["2015-06-03",21.14,23.24,21.14,22.82,27286.0],["2015-06-04",22.68,23.1,22.12,22.12,19357.0],["2015-06-05",22.12,22.54,21.42,22.26,10707.0],["2015-06-08",22.12,22.26,21.7,21.84,7829.0],["2015-06-09",21.84,22.12,21.56,21.98,8386.0],["2015-06-10",22.12,23.1,22.12,22.96,11357.0],["2015-06-11",22.82,23.1,22.26,22.54,16064.0],["2015-06-12",22.68,22.68,21.14,21.7,18029.0],["2015-06-15",21.7,22.26,21.28,21.7,13400.0],["2015-06-16",21.7,22.54,21.42,22.26,21564.0],["2015-06-17",22.54,22.68,21.98,22.12,9050.0],["2015-06-18",22.26,23.52,21.98,23.38,25064.0],["2015-06-19",23.1,23.1,22.4,22.4,22757.0],["2015-06-22",22.54,22.96,22.12,22.82,13236.0],["2015-06-23",22.68,23.38,22.68,23.38,8307.0],["2015-06-24",23.24,23.38,22.96,23.24,7893.0],["2015-06-25",23.52,23.66,23.1,23.66,11721.0],["2015-06-26",23.8,23.8,21.7,22.54,523714.0],["2015-06-29",22.4,22.68,21.42,21.98,32321.0],["2015-06-30",22.26,22.68,21.98,22.26,17121.0],["2015-07-01",22.4,22.4,21.28,21.42,12393.0],["2015-07-02",21.42,21.98,21.28,21.42,11357.0],["2015-07-06",21.42,21.56,21.0,21.28,13364.0],["2015-07-07",21.42,21.7,21.28,21.42,10914.0],["2015-07-08",21.42,21.42,20.72,21.0,14000.0],["2015-07-09",21.42,21.56,20.3,20.58,10157.0],["2015-07-10",20.58,21.7,20.3,21.14,12864.0],["2015-07-13",21.14,22.12,21.14,22.12,6900.0],["2015-07-14",22.26,23.1,22.12,22.82,10207.0],["2015-07-15",22.82,23.52,22.82,23.38,12979.0],["2015-07-16",23.8,24.5,23.24,23.52,10186.0],["2015-07-17",23.52,23.94,22.54,22.68,9221.0],["2015-07-20",23.1,24.08,21.84,22.12,5750.0],["2015-07-21",22.26,22.96,20.72,21.0,9079.0],["2015-07-22",21.14,21.28,19.74,19.88,19157.0],["2015-07-23",19.88,20.58,18.2,18.62,25457.0],["2015-07-24",18.62,19.46,18.34,18.62,15936.0],["2015-07-27",18.06,18.06,13.3,15.54,35257.0],["2015-07-28",15.4,16.38,14.98,15.54,15900.0],["2015-07-29",16.8,18.06,16.1,16.1,20014.0],["2015-07-30",17.08,26.46,17.08,21.28,256100.0],["2015-07-31",21.28,22.12,18.9,19.04,40536.0],["2015-08-03",19.04,19.32,18.34,18.9,13343.0],["2015-08-04",18.76,18.9,17.5,17.5,13693.0],["2015-08-05",17.5,18.2,17.5,17.64,8536.0],["2015-08-06",17.92,20.16,17.64,19.04,17443.0],["2015-08-07",18.9,18.9,17.78,18.2,7557.0],["2015-08-10",18.2,19.74,18.2,19.74,7336.0],["2015-08-11",19.46,21.28,18.2,21.0,27543.0],["2015-08-12",20.86,20.86,19.32,20.44,6971.0],["2015-08-13",20.44,21.0,20.16,20.86,5900.0],["2015-08-14",21.0,21.0,20.16,20.44,2786.0],["2015-08-17",20.16,20.3,19.88,19.88,3036.0],["2015-08-18",19.88,20.16,19.04,19.32,3014.0],["2015-08-19",19.18,19.74,18.9,19.04,5843.0],["2015-08-20",18.76,19.04,18.48,18.62,2557.0],["2015-08-21",18.48,18.62,18.2,18.48,6743.0],["2015-08-24",18.2,18.2,17.22,17.64,10607.0],["2015-08-25",17.92,18.9,17.22,17.22,9914.0],["2015-08-26",17.92,17.92,16.8,17.64,5229.0],["2015-08-27",17.92,18.9,17.5,18.48,5936.0],["2015-08-28",18.2,18.62,17.92,18.34,8821.0],["2015-08-31",18.34,19.04,18.2,18.9,6750.0],["2015-09-01",18.48,19.32,18.2,19.18,2814.0],["2015-09-02",19.32,19.32,19.04,19.18,3350.0],["2015-09-03",19.32,20.44,18.76,20.3,9100.0],["2015-09-04",20.16,23.8,20.16,22.96,26529.0],["2015-09-08",22.96,23.52,22.4,23.1,6321.0],["2015-09-09",22.96,25.06,22.96,23.8,17679.0],["2015-09-10",23.8,25.48,23.8,25.2,16757.0],["2015-09-11",25.06,27.16,25.06,26.46,24050.0],["2015-09-14",26.88,28.42,25.2,27.02,38664.0],["2015-09-15",27.44,27.44,25.62,25.9,11907.0],["2015-09-16",22.4,25.48,22.4,23.52,27750.0],["2015-09-17",23.66,25.34,23.52,25.06,8714.0],["2015-09-18",24.36,25.9,24.08,24.64,9329.0],["2015-09-21",25.06,25.76,24.78,24.92,13500.0],["2015-09-22",24.92,24.92,23.94,24.5,4914.0],["2015-09-23",24.36,24.36,23.8,23.8,8586.0],["2015-09-24",23.8,23.8,22.96,22.96,6021.0],["2015-09-25",23.24,23.52,22.82,23.1,3950.0],["2015-09-28",22.54,22.96,21.7,21.98,11429.0],["2015-09-29",21.56,23.52,21.56,21.56,10493.0],["2015-09-30",21.98,22.54,21.84,22.26,4679.0],["2015-10-01",21.28,22.26,20.86,21.0,11400.0],["2015-10-02",20.72,22.12,20.72,21.7,5164.0],["2015-10-05",22.12,23.66,21.98,22.82,10450.0],["2015-10-06",22.68,24.5,22.68,24.22,7214.0],["2015-10-07",24.5,25.06,23.52,23.66,6743.0],["2015-10-08",23.1,23.8,23.1,23.8,5729.0],["2015-10-09",23.52,24.78,23.52,23.94,11193.0],["2015-10-12",23.66,23.94,23.1,23.1,3479.0],["2015-10-13",23.24,23.66,22.96,23.52,3571.0],["2015-10-14",23.52,23.66,23.38,23.52,2657.0],["2015-10-15",23.52,23.52,21.56,22.96,18786.0],["2015-10-16",22.54,23.38,22.4,22.4,5914.0],["2015-10-19",22.4,22.96,22.12,22.68,3086.0],["2015-10-20",22.4,22.96,21.84,22.26,2714.0],["2015-10-21",22.4,22.4,21.14,21.14,7514.0],["2015-10-22",21.0,22.12,21.0,21.7,6657.0],["2015-10-23",21.7,22.54,20.86,21.14,11150.0],["2015-10-26",20.86,21.56,20.86,21.28,6657.0],["2015-10-27",20.86,21.84,20.86,21.0,6043.0],["2015-10-28",21.0,21.84,21.0,21.42,4107.0],["2015-10-29",21.14,21.28,19.88,19.88,17386.0],["2015-10-30",20.16,20.16,19.18,19.32,11229.0],["2015-11-02",19.46,19.88,19.04,19.6,8100.0],["2015-11-03",19.6,20.3,19.6,20.16,6964.0],["2015-11-04",20.44,20.44,19.74,20.02,4971.0],["2015-11-05",19.6,19.88,18.34,18.76,11771.0],["2015-11-06",18.76,19.04,18.2,18.76,10393.0],["2015-11-09",18.34,19.04,18.34,19.04,3157.0],["2015-11-10",19.04,19.04,18.34,18.34,4500.0],["2015-11-11",18.48,18.76,17.78,18.06,9186.0],["2015-11-12",17.92,18.48,17.36,17.78,14150.0],["2015-11-13",17.78,18.2,16.38,17.22,12621.0],["2015-11-16",16.94,17.5,16.94,17.08,4193.0],["2015-11-17",16.66,18.34,16.52,17.78,19479.0],["2015-11-18",17.78,19.88,17.78,17.92,19779.0],["2015-11-19",17.92,18.48,17.64,17.78,6179.0],["2015-11-20",17.78,18.48,17.5,17.92,7786.0],["2015-11-23",17.64,17.92,16.94,17.78,10229.0],["2015-11-24",17.78,18.48,17.22,18.34,9807.0],["2015-11-25",18.34,18.48,17.92,18.48,7264.0],["2015-11-27",18.34,18.34,18.06,18.34,1064.0],["2015-11-30",18.2,18.76,17.64,18.34,14143.0],["2015-12-01",17.92,18.48,17.92,18.48,7007.0],["2015-12-02",18.48,18.62,17.92,18.06,4114.0],["2015-12-03",18.06,18.2,17.5,17.78,7564.0],["2015-12-04",17.78,17.78,17.5,17.64,6714.0],["2015-12-07",17.36,17.64,17.08,17.36,7029.0],["2015-12-08",17.36,17.5,17.08,17.08,4986.0],["2015-12-09",17.08,17.36,16.38,16.94,8407.0],["2015-12-10",16.8,16.94,15.68,16.66,11243.0],["2015-12-11",16.52,16.8,16.1,16.1,8257.0],["2015-12-14",15.96,16.1,15.26,15.4,24393.0],["2015-12-15",15.4,17.36,15.26,16.8,20900.0],["2015-12-16",16.52,17.5,16.1,16.8,15179.0],["2015-12-17",17.08,17.36,16.38,16.66,3214.0],["2015-12-18",16.52,16.94,16.24,16.94,4029.0],["2015-12-21",16.66,17.5,15.12,16.52,19436.0],["2015-12-22",16.38,17.08,16.24,16.52,15264.0],["2015-12-23",16.52,17.5,16.52,17.36,15614.0],["2015-12-24",17.08,17.36,16.38,16.8,5750.0],["2015-12-28",16.38,16.8,15.82,16.24,15750.0],["2015-12-29",15.96,16.8,15.96,16.52,16357.0],["2015-12-30",16.38,16.52,15.96,15.96,8957.0],["2015-12-31",15.96,16.52,15.68,15.82,25707.0],["2016-01-04",15.68,18.06,15.68,17.64,14907.0],["2016-01-05",17.92,20.16,17.92,19.32,22536.0],["2016-01-06",19.04,19.46,17.08,17.08,17479.0],["2016-01-07",16.8,17.64,16.8,17.08,8586.0],["2016-01-08",17.08,17.5,16.8,16.8,5700.0],["2016-01-11",16.8,17.08,15.54,15.82,12714.0],["2016-01-12",15.96,16.52,15.68,15.82,15071.0],["2016-01-13",16.38,16.38,15.68,15.82,10879.0],["2016-01-14",15.96,17.36,15.96,17.08,8543.0],["2016-01-15",16.8,16.8,15.96,16.38,10350.0],["2016-01-19",16.66,17.08,16.24,16.38,13443.0],["2016-01-20",16.1,16.94,15.68,16.8,21321.0],["2016-01-21",16.8,17.08,16.24,16.66,7514.0],["2016-01-22",16.94,18.2,16.66,18.2,15300.0],["2016-01-25",18.34,18.9,17.92,17.92,6964.0],["2016-01-26",18.34,18.34,16.94,17.36,11464.0],["2016-01-27",17.5,17.92,15.96,16.52,16707.0],["2016-01-28",16.24,17.92,16.24,17.92,10136.0],["2016-01-29",17.92,18.48,17.64,18.06,10979.0],["2016-02-01",18.2,18.62,18.06,18.06,4829.0],["2016-02-02",17.92,19.32,17.92,19.32,7879.0],["2016-02-03",19.32,19.32,18.2,19.04,7721.0],["2016-02-04",19.04,19.32,18.34,19.32,4993.0],["2016-02-05",19.18,19.46,18.62,18.62,5593.0],["2016-02-08",18.62,18.62,17.08,17.64,12964.0],["2016-02-09",17.36,17.5,16.8,16.94,5100.0],["2016-02-10",16.94,18.34,16.38,16.8,9086.0],["2016-02-11",17.08,19.74,17.08,19.46,33007.0],["2016-02-12",18.9,19.18,18.34,18.76,14929.0],["2016-02-16",18.62,19.6,18.48,19.18,13357.0],["2016-02-17",19.18,20.86,19.04,19.46,27886.0],["2016-02-18",19.6,20.72,19.32,20.02,7636.0],["2016-02-19",20.16,22.12,20.02,21.56,22836.0],["2016-02-22",21.56,23.24,21.56,22.54,15529.0],["2016-02-23",22.4,22.68,21.14,21.28,11307.0],["2016-02-24",21.28,21.7,20.58,21.7,10743.0],["2016-02-25",21.42,21.7,21.0,21.56,4393.0],["2016-02-26",21.98,21.98,21.14,21.56,7771.0],["2016-02-29",21.14,22.68,21.14,22.68,12607.0],["2016-03-01",22.82,22.82,21.28,21.56,8407.0],["2016-03-02",22.12,22.4,21.7,22.12,6364.0],["2016-03-03",22.12,22.12,20.58,20.58,11493.0],["2016-03-04",20.86,21.0,20.58,20.58,9850.0],["2016-03-07",20.72,20.86,19.74,20.02,8407.0],["2016-03-08",19.6,20.02,18.9,19.18,12864.0],["2016-03-09",19.32,19.74,19.32,19.46,8186.0],["2016-03-10",19.6,19.88,18.34,18.48,8943.0],["2016-03-11",16.8,17.78,16.52,16.8,47343.0],["2016-03-14",16.8,17.08,16.66,16.66,13364.0],["2016-03-15",16.66,17.08,16.1,16.24,11250.0],["2016-03-16",14.7,15.54,14.14,14.7,197629.0],["2016-03-17",14.42,15.82,14.42,15.4,41979.0],["2016-03-18",15.26,15.82,15.12,15.82,31786.0],["2016-03-21",15.54,15.82,15.12,15.12,15893.0],["2016-03-22",15.4,15.54,15.26,15.54,11071.0],["2016-03-23",15.54,16.24,15.12,15.12,24229.0],["2016-03-24",15.12,15.4,14.56,14.56,25221.0],["2016-03-28",14.84,15.54,14.7,14.84,16057.0],["2016-03-29",14.98,15.12,14.84,14.98,11629.0],["2016-03-30",14.98,15.96,14.98,15.54,15007.0],["2016-03-31",15.54,15.54,14.84,14.84,26814.0],["2016-04-01",14.98,15.54,14.84,14.84,12621.0],["2016-04-04",14.98,15.54,14.98,15.54,18550.0],["2016-04-05",15.54,15.68,15.12,15.12,12129.0],["2016-04-06",15.4,15.68,14.98,14.98,8564.0],["2016-04-07",14.98,15.54,14.98,15.26,3186.0],["2016-04-08",15.4,15.68,14.84,14.84,9864.0],["2016-04-11",14.84,15.26,14.84,15.12,7793.0],["2016-04-12",15.26,15.4,15.12,15.26,3986.0],["2016-04-13",15.12,15.54,15.12,15.26,10250.0],["2016-04-14",15.26,15.4,14.84,15.26,10721.0],["2016-04-15",14.98,15.26,14.0,14.42,17379.0],["2016-04-18",14.56,15.12,14.56,14.84,15836.0],["2016-04-19",14.98,15.12,14.84,15.12,12629.0],["2016-04-20",14.98,15.68,14.98,15.54,12900.0],["2016-04-21",15.4,15.68,15.26,15.54,11729.0],["2016-04-22",15.96,15.96,15.4,15.54,8071.0],["2016-04-25",15.68,16.8,15.54,16.8,13557.0],["2016-04-26",16.8,17.08,16.1,16.1,11007.0],["2016-04-27",16.1,16.52,15.54,15.54,11521.0],["2016-04-28",15.68,16.1,14.98,15.26,9636.0],["2016-04-29",15.54,15.96,14.98,15.4,7143.0],["2016-05-02",15.12,16.38,15.12,15.68,10686.0],["2016-05-03",15.68,16.52,15.26,15.68,9521.0],["2016-05-04",15.96,15.96,15.12,15.26,17521.0],["2016-05-05",14.0,16.1,12.6,13.3,73129.0],["2016-05-06",13.3,14.0,13.02,13.44,51964.0],["2016-05-09",13.72,14.28,13.44,14.0,19971.0],["2016-05-10",13.86,14.14,13.58,13.72,9371.0],["2016-05-11",13.72,14.0,13.72,14.0,3179.0],["2016-05-12",13.86,14.28,13.86,14.0,4600.0],["2016-05-13",14.14,14.42,14.0,14.28,7893.0],["2016-05-16",14.0,14.14,13.72,13.72,12214.0],["2016-05-17",13.72,14.0,13.44,13.72,10371.0],["2016-05-18",13.72,13.86,13.44,13.72,4064.0],["2016-05-19",13.58,13.72,13.44,13.58,4386.0],["2016-05-20",13.44,14.14,13.44,14.14,7100.0],["2016-05-23",14.14,14.28,13.58,14.14,8900.0],["2016-05-24",14.0,14.7,14.0,14.28,9443.0],["2016-05-25",14.42,14.42,13.72,13.72,10229.0],["2016-05-26",13.86,14.14,13.72,14.14,11964.0],["2016-05-27",14.28,14.28,13.72,14.0,18214.0],["2016-05-31",14.0,14.56,13.86,14.28,5864.0],["2016-06-01",14.0,14.28,13.72,13.86,6007.0],["2016-06-02",14.0,14.14,13.86,13.86,4507.0],["2016-06-03",13.86,14.0,13.3,13.58,9164.0],["2016-06-06",14.28,14.28,13.44,13.72,9850.0],["2016-06-07",13.58,14.28,13.58,14.14,4243.0],["2016-06-08",14.28,14.56,14.0,14.28,11757.0],["2016-06-09",14.28,14.42,13.86,13.86,3321.0],["2016-06-10",13.86,14.0,13.58,13.58,1943.0],["2016-06-13",13.72,14.14,13.72,14.14,7343.0],["2016-06-14",14.14,14.14,13.58,13.58,5621.0],["2016-06-15",13.72,14.0,13.72,13.86,6014.0],["2016-06-16",13.72,13.86,13.58,13.58,4350.0],["2016-06-17",13.58,13.86,13.44,13.58,1229.0],["2016-06-20",13.86,14.0,13.58,13.58,2471.0],["2016-06-21",13.58,14.0,13.3,13.3,7179.0],["2016-06-22",12.74,13.44,12.6,12.74,26864.0],["2016-06-23",12.74,13.3,12.74,12.88,6279.0],["2016-06-24",12.88,13.44,12.6,13.16,13700.0],["2016-06-27",12.88,13.16,12.18,12.46,11336.0],["2016-06-28",12.46,12.88,12.46,12.88,10043.0],["2016-06-29",12.6,13.02,12.46,13.02,5243.0],["2016-06-30",12.74,14.0,12.74,13.58,6421.0],["2016-07-01",14.0,14.0,13.16,13.16,4179.0],["2016-07-05",12.88,13.86,12.46,12.6,8271.0],["2016-07-06",12.74,13.3,12.74,13.3,5529.0],["2016-07-07",13.16,13.72,12.88,13.72,1793.0],["2016-07-08",13.44,13.86,13.3,13.86,2886.0],["2016-07-11",13.86,14.56,13.16,14.42,9786.0],["2016-07-12",14.28,14.42,14.14,14.28,3500.0],["2016-07-13",14.42,14.42,13.58,13.86,4957.0],["2016-07-14",14.0,14.0,12.88,13.16,18507.0],["2016-07-15",13.44,13.44,12.88,13.16,4493.0],["2016-07-18",13.16,13.44,12.6,13.02,7543.0],["2016-07-19",12.74,14.0,12.46,12.6,19900.0],["2016-07-20",12.6,13.58,12.46,13.16,41107.0],["2016-07-21",13.16,13.58,12.6,13.58,4279.0],["2016-07-22",13.58,13.58,12.88,13.02,4179.0],["2016-07-25",13.16,13.58,12.88,13.58,1643.0],["2016-07-26",13.3,13.58,13.3,13.3,4186.0],["2016-07-27",13.44,13.72,13.16,13.16,3571.0],["2016-07-28",13.3,13.72,13.3,13.72,4229.0],["2016-07-29",13.44,13.86,13.16,13.58,4207.0],["2016-08-01",13.58,13.72,13.02,13.3,4421.0],["2016-08-02",13.44,13.86,13.3,13.86,8250.0],["2016-08-03",13.86,14.0,13.72,14.0,11743.0],["2016-08-04",12.6,13.3,12.6,13.16,26657.0],["2016-08-05",13.3,13.3,12.74,13.02,6014.0],["2016-08-08",13.02,13.44,13.02,13.3,2257.0],["2016-08-09",13.3,13.3,12.88,13.02,3629.0],["2016-08-10",13.3,13.3,12.74,12.74,7450.0],["2016-08-11",12.74,13.02,12.6,12.6,6857.0],["2016-08-12",12.6,12.88,12.6,12.88,3279.0],["2016-08-15",12.88,12.88,12.46,12.46,14436.0],["2016-08-16",12.46,12.88,12.46,12.74,15764.0],["2016-08-17",12.88,12.88,12.46,12.74,4564.0],["2016-08-18",12.46,12.74,12.46,12.6,2950.0],["2016-08-19",12.6,12.74,12.6,12.74,1950.0],["2016-08-22",12.6,12.74,12.46,12.6,5364.0],["2016-08-23",12.6,12.6,12.46,12.6,5986.0],["2016-08-24",12.46,12.6,12.18,12.18,13936.0],["2016-08-25",12.18,12.32,11.76,11.9,12100.0],["2016-08-26",11.9,12.32,11.76,12.04,7514.0],["2016-08-29",11.9,12.32,11.9,12.32,5429.0],["2016-08-30",12.18,12.32,12.18,12.18,11614.0],["2016-08-31",12.32,12.32,11.2,11.62,79114.0],["2016-09-01",12.32,12.32,11.9,11.9,11107.0],["2016-09-02",11.9,12.18,11.9,12.18,16264.0],["2016-09-06",12.32,12.32,12.18,12.18,6243.0],["2016-09-07",12.18,12.46,12.04,12.04,10443.0],["2016-09-08",11.9,12.18,11.76,12.04,5143.0],["2016-09-09",12.18,12.18,11.48,11.76,9386.0],["2016-09-12",11.62,11.76,11.34,11.48,6250.0],["2016-09-13",11.34,11.48,11.06,11.34,18107.0],["2016-09-14",11.34,11.48,11.2,11.2,7786.0],["2016-09-15",11.34,11.48,11.2,11.34,11650.0],["2016-09-16",11.34,11.76,11.2,11.76,11243.0],["2016-09-19",11.62,11.76,11.2,11.2,3586.0],["2016-09-20",10.92,11.2,10.92,11.2,12343.0],["2016-09-21",11.2,11.48,11.2,11.2,2643.0],["2016-09-22",11.06,11.48,10.92,11.06,13064.0],["2016-09-23",11.2,11.2,10.92,11.2,8529.0],["2016-09-26",11.06,11.2,10.64,10.64,17043.0],["2016-09-27",10.78,10.92,10.64,10.64,8900.0],["2016-09-28",10.78,11.2,10.5,10.64,14371.0],["2016-09-29",10.5,11.06,10.5,10.92,8407.0],["2016-09-30",10.92,11.06,10.5,10.64,4043.0],["2016-10-03",10.64,11.2,10.64,11.06,6057.0],["2016-10-04",11.2,11.48,10.92,11.48,8821.0],["2016-10-05",11.48,11.48,11.34,11.48,2171.0],["2016-10-06",11.2,12.04,11.2,11.9,11521.0],["2016-10-07",11.76,12.18,11.62,12.18,8450.0],["2016-10-10",12.32,12.32,11.62,12.32,3279.0],["2016-10-11",12.6,12.6,12.04,12.6,8764.0],["2016-10-12",12.6,12.6,12.46,12.6,2564.0],["2016-10-13",12.6,12.6,12.18,12.18,2414.0],["2016-10-14",12.6,12.6,11.62,12.18,7379.0],["2016-10-17",12.32,12.46,10.92,11.62,7907.0],["2016-10-18",11.2,11.76,11.06,11.06,6621.0],["2016-10-19",11.2,11.62,11.06,11.2,3907.0],["2016-10-20",11.48,11.76,11.2,11.48,17907.0],["2016-10-21",11.62,11.76,11.34,11.48,37200.0],["2016-10-24",11.34,11.62,11.34,11.48,8521.0],["2016-10-25",11.34,11.62,11.34,11.34,17600.0],["2016-10-26",11.2,11.62,11.06,11.2,4629.0],["2016-10-27",11.34,11.48,11.06,11.34,6257.0],["2016-10-28",11.48,11.62,11.2,11.48,10550.0],["2016-10-31",11.34,11.48,11.2,11.48,10064.0],["2016-11-01",11.48,11.48,11.34,11.48,5400.0],["2016-11-02",11.62,11.62,10.64,10.64,18629.0],["2016-11-03",10.64,11.62,10.64,10.92,21193.0],["2016-11-04",11.2,11.76,11.06,11.2,30286.0],["2016-11-07",11.06,12.04,11.06,11.62,9571.0],["2016-11-08",11.76,11.9,11.2,11.34,24014.0],["2016-11-09",11.06,11.48,11.06,11.2,5793.0],["2016-11-10",11.34,11.34,10.64,11.06,26529.0],["2016-11-11",11.34,11.48,10.78,11.2,13586.0],["2016-11-14",11.34,11.34,10.92,11.2,4850.0],["2016-11-15",11.2,11.34,11.06,11.2,4050.0],["2016-11-16",10.92,11.06,10.92,11.06,14186.0],["2016-11-17",11.06,11.76,11.06,11.2,40929.0],["2016-11-18",11.2,11.62,11.2,11.34,43957.0],["2016-11-21",11.48,13.44,11.34,13.02,62400.0],["2016-11-22",13.72,13.86,13.16,13.3,29714.0],["2016-11-23",13.3,13.86,12.88,13.16,16714.0],["2016-11-25",12.88,13.44,12.88,13.16,7650.0],["2016-11-28",13.16,13.58,12.88,13.02,19536.0],["2016-11-29",13.02,13.3,12.74,12.88,9079.0],["2016-11-30",12.74,13.16,12.18,12.32,11250.0],["2016-12-01",13.3,13.3,12.32,12.32,21793.0],["2016-12-02",12.46,12.88,12.46,12.6,4386.0],["2016-12-05",12.88,13.02,12.46,12.6,13543.0],["2016-12-06",12.74,13.02,12.6,12.88,9543.0],["2016-12-07",13.02,13.86,12.6,13.3,41521.0],["2016-12-08",13.3,13.72,13.16,13.3,13814.0],["2016-12-09",13.44,13.44,12.74,13.16,19450.0],["2016-12-12",12.6,13.02,12.6,13.02,12500.0],["2016-12-13",13.02,13.3,13.02,13.3,7221.0],["2016-12-14",13.3,15.4,13.3,15.12,51036.0],["2016-12-15",15.68,15.68,14.56,14.56,19329.0],["2016-12-16",14.98,16.94,14.84,16.8,36300.0],["2016-12-19",17.5,18.9,17.22,17.36,57679.0],["2016-12-20",17.5,17.64,17.08,17.08,29186.0],["2016-12-21",17.22,17.22,16.94,17.22,27814.0],["2016-12-22",17.22,18.9,16.94,18.48,15171.0],["2016-12-23",18.9,20.58,18.48,20.44,59129.0],["2016-12-27",19.88,21.42,19.88,21.14,34814.0],["2016-12-28",21.28,21.28,19.74,19.88,37343.0],["2016-12-29",19.6,20.44,19.32,19.32,33743.0],["2016-12-30",19.18,19.88,19.18,19.46,24557.0],["2017-01-03",19.32,19.74,17.5,17.64,45829.0],["2017-01-04",17.92,18.34,15.82,16.1,54671.0],["2017-01-05",16.24,16.94,15.26,16.1,39700.0],["2017-01-06",16.1,16.94,16.1,16.52,15793.0],["2017-01-09",16.38,17.78,16.38,17.5,17743.0],["2017-01-10",17.92,17.92,16.52,17.08,21279.0],["2017-01-11",16.94,17.64,16.66,17.36,6807.0],["2017-01-12",17.08,17.36,16.66,17.22,11714.0],["2017-01-13",17.22,17.5,16.8,17.22,6471.0],["2017-01-17",17.08,17.92,16.66,17.64,10536.0],["2017-01-18",17.5,18.06,17.36,17.92,10493.0],["2017-01-19",17.92,19.32,17.36,19.18,15686.0],["2017-01-20",19.18,20.02,19.04,19.74,14843.0],["2017-01-23",20.02,21.0,19.74,20.86,19893.0],["2017-01-24",21.0,21.84,20.16,21.7,46764.0],["2017-01-25",21.84,21.98,19.74,19.88,26207.0],["2017-01-26",19.88,20.44,19.88,20.02,7043.0],["2017-01-27",20.44,20.72,20.02,20.44,5686.0],["2017-01-30",20.02,20.58,19.32,19.32,11079.0],["2017-01-31",19.32,21.0,19.32,21.0,10036.0],["2017-02-01",21.0,21.0,20.44,21.0,7907.0],["2017-02-02",21.0,21.0,20.3,21.0,9314.0],["2017-02-03",21.0,21.7,20.58,21.56,10536.0],["2017-02-06",22.26,24.5,22.12,23.52,60371.0],["2017-02-07",23.24,23.8,22.26,22.54,26893.0],["2017-02-08",22.96,23.24,21.84,21.98,17914.0],["2017-02-09",22.12,22.68,21.84,22.4,10243.0],["2017-02-10",22.26,22.82,22.12,22.68,9821.0],["2017-02-13",22.82,22.82,22.12,22.82,14607.0],["2017-02-14",22.82,23.38,22.4,22.82,14821.0],["2017-02-15",23.1,24.5,23.1,23.38,32129.0],["2017-02-16",24.5,24.64,21.98,22.12,40707.0],["2017-02-17",21.84,23.38,21.84,23.38,18771.0],["2017-02-21",22.4,23.1,22.4,22.54,21443.0],["2017-02-22",22.68,22.82,21.98,22.26,11314.0],["2017-02-23",22.4,22.4,21.0,21.7,18693.0],["2017-02-24",21.56,22.12,21.42,21.7,6871.0],["2017-02-27",21.56,22.82,21.56,22.68,12471.0],["2017-02-28",23.1,23.1,21.98,21.98,11007.0],["2017-03-01",21.98,22.68,21.42,22.4,7686.0],["2017-03-02",22.68,22.82,22.12,22.4,11636.0],["2017-03-03",22.4,22.68,21.98,22.68,10643.0],["2017-03-06",22.26,22.96,22.26,22.96,12571.0],["2017-03-07",22.82,26.46,22.54,26.04,58886.0],["2017-03-08",26.32,30.52,25.76,30.38,101171.0],["2017-03-09",29.4,34.72,28.0,28.56,118807.0],["2017-03-10",28.0,31.22,28.0,28.98,38529.0],["2017-03-13",28.98,30.8,28.98,29.96,21529.0],["2017-03-14",30.1,33.04,30.1,31.36,52036.0],["2017-03-15",31.78,32.48,30.8,31.64,44614.0],["2017-03-16",31.78,32.2,30.8,31.36,22893.0],["2017-03-17",31.64,33.32,30.94,32.76,56179.0],["2017-03-20",29.96,30.8,27.3,29.26,85843.0],["2017-03-21",29.4,29.68,25.62,26.18,148221.0],["2017-03-22",26.18,26.88,24.92,25.2,95264.0],["2017-03-23",23.38,24.36,21.84,23.94,706871.0],["2017-03-24",23.52,27.3,23.24,26.88,113671.0],["2017-03-27",26.74,28.0,24.92,26.74,65414.0],["2017-03-28",26.88,28.0,24.92,27.44,89857.0],["2017-03-29",27.86,27.86,25.48,25.9,47600.0],["2017-03-30",26.18,26.18,24.78,25.34,45357.0],["2017-03-31",25.48,25.62,24.64,24.92,50700.0],["2017-04-03",25.06,25.2,23.66,24.08,50993.0],["2017-04-04",24.22,24.5,23.1,23.24,30636.0],["2017-04-05",23.38,23.66,21.98,22.26,51143.0],["2017-04-06",22.4,22.96,22.12,22.54,49514.0],["2017-04-07",22.4,24.36,22.4,23.8,51943.0],["2017-04-10",24.08,24.5,22.82,22.82,39550.0],["2017-04-11",22.96,23.24,21.84,21.84,53650.0],["2017-04-12",21.84,22.26,21.84,21.98,31207.0],["2017-04-13",21.98,22.4,21.56,21.98,32579.0],["2017-04-17",21.98,22.4,21.28,21.84,32200.0],["2017-04-18",21.98,22.82,21.98,21.98,14836.0],["2017-04-19",22.12,22.68,21.84,21.84,9164.0],["2017-04-20",21.98,22.54,21.56,21.7,21429.0],["2017-04-21",21.7,21.98,20.86,21.7,48136.0],["2017-04-24",21.7,21.98,21.14,21.84,13514.0],["2017-04-25",21.84,24.08,21.84,22.82,24914.0],["2017-04-26",22.82,23.24,21.84,22.4,24786.0],["2017-04-27",22.4,24.36,22.4,24.08,39414.0],["2017-04-28",24.08,24.36,23.24,23.66,21864.0],["2017-05-01",23.8,24.36,23.52,23.52,12714.0],["2017-05-02",23.8,23.8,22.96,23.24,9743.0],["2017-05-03",23.1,23.1,22.12,22.54,17329.0],["2017-05-04",22.4,22.68,21.28,22.26,13364.0],["2017-05-05",22.4,23.52,22.12,23.38,13907.0],["2017-05-08",23.38,23.38,21.56,22.12,17950.0],["2017-05-09",22.12,22.54,22.12,22.4,11564.0],["2017-05-10",22.96,23.38,22.12,23.38,17929.0],["2017-05-11",21.7,21.84,18.9,21.28,79829.0],["2017-05-12",21.28,21.42,20.44,20.72,25350.0],["2017-05-15",20.72,21.0,19.32,19.6,42036.0],["2017-05-16",19.74,20.02,18.9,18.9,34557.0],["2017-05-17",18.9,19.32,18.62,18.9,25871.0],["2017-05-18",19.04,20.3,18.9,18.9,24514.0],["2017-05-19",19.04,19.74,19.04,19.32,19614.0],["2017-05-22",19.18,19.46,17.08,17.5,67664.0],["2017-05-23",17.92,17.92,16.94,17.36,36971.0],["2017-05-24",17.36,17.92,16.94,17.36,24879.0],["2017-05-25",17.5,17.64,16.94,17.5,14043.0],["2017-05-26",17.5,17.5,16.94,17.08,8007.0],["2017-05-30",17.22,17.22,16.1,16.24,33443.0],["2017-05-31",16.52,17.78,16.24,16.94,36007.0],["2017-06-01",17.08,17.64,16.52,17.08,32207.0],["2017-06-02",17.08,18.62,17.08,17.92,33200.0],["2017-06-05",17.92,18.34,17.08,17.22,13129.0],["2017-06-06",17.22,18.48,17.22,18.06,15764.0],["2017-06-07",18.06,18.76,17.5,17.64,17907.0],["2017-06-08",17.5,18.06,17.22,17.5,10836.0],["2017-06-09",17.22,17.92,16.94,17.22,17750.0],["2017-06-12",17.08,17.78,16.94,17.36,7571.0],["2017-06-13",17.36,18.06,17.22,17.64,5593.0],["2017-06-14",17.5,17.5,16.94,17.08,12436.0],["2017-06-15",17.08,17.5,16.94,17.08,5629.0],["2017-06-16",17.22,17.36,16.8,16.8,14457.0],["2017-06-19",17.22,17.5,16.94,17.22,11814.0],["2017-06-20",17.08,17.5,16.8,16.94,9286.0],["2017-06-21",17.08,17.36,16.94,17.08,10507.0],["2017-06-22",17.08,17.5,16.94,17.08,6036.0],["2017-06-23",17.5,22.68,17.5,22.4,154843.0],["2017-06-26",23.1,23.38,21.42,22.96,75586.0],["2017-06-27",22.54,22.96,21.42,21.42,28529.0],["2017-06-28",21.84,21.84,20.3,21.28,15321.0],["2017-06-29",21.14,21.56,20.58,20.86,15307.0],["2017-06-30",21.14,21.56,20.3,20.44,9907.0],["2017-07-03",20.44,20.86,20.16,20.16,1236.0],["2017-07-05",20.3,21.0,19.88,20.16,23950.0],["2017-07-06",20.02,20.02,18.9,19.32,19050.0],["2017-07-07",19.46,19.74,18.9,19.18,7521.0],["2017-07-10",19.04,20.02,18.9,18.9,6550.0],["2017-07-11",19.18,20.02,19.18,19.46,14321.0],["2017-07-12",19.46,20.58,19.32,19.74,19443.0],["2017-07-13",19.6,20.86,19.32,19.32,10757.0],["2017-07-14",19.46,20.58,19.46,20.02,14971.0],["2017-07-17",19.74,19.88,18.9,19.04,13843.0],["2017-07-18",18.9,19.6,18.9,19.32,8007.0],["2017-07-19",19.6,21.42,19.46,21.0,19614.0],["2017-07-20",20.44,21.7,20.44,21.0,17700.0],["2017-07-21",21.14,21.42,20.3,20.58,32971.0],["2017-07-24",20.44,20.86,20.3,20.58,14636.0],["2017-07-25",20.86,21.84,20.58,20.58,16743.0],["2017-07-26",20.58,21.0,20.44,20.72,9014.0],["2017-07-27",20.44,21.7,19.74,20.72,16471.0],["2017-07-28",20.86,21.0,18.9,20.16,21079.0],["2017-07-31",20.16,20.44,19.88,20.16,9664.0],["2017-08-01",20.3,20.3,19.6,19.88,6443.0],["2017-08-02",20.02,20.02,19.04,19.18,23314.0],["2017-08-03",19.04,19.74,19.04,19.32,11086.0],["2017-08-04",19.32,20.3,18.62,18.9,18979.0],["2017-08-07",18.48,19.04,18.48,18.76,25750.0],["2017-08-08",18.62,19.6,18.62,19.46,10393.0],["2017-08-09",19.46,20.02,19.18,19.32,20393.0],["2017-08-10",18.9,19.88,17.08,18.34,48843.0],["2017-08-11",18.48,18.48,17.36,17.5,29236.0],["2017-08-14",17.5,18.2,17.5,18.2,14793.0],["2017-08-15",18.06,18.2,17.5,17.64,19229.0],["2017-08-16",17.92,18.06,17.22,17.5,11000.0],["2017-08-17",17.36,18.2,17.36,17.78,8600.0],["2017-08-18",17.64,18.06,17.36,18.06,17500.0],["2017-08-21",17.92,17.92,17.64,17.78,4343.0],["2017-08-22",18.06,18.76,17.5,17.78,13129.0],["2017-08-23",17.78,17.92,17.5,17.64,5857.0],["2017-08-24",17.64,17.92,17.5,17.92,5586.0],["2017-08-25",17.92,18.2,17.78,18.06,8586.0],["2017-08-28",18.06,19.32,18.06,18.62,26571.0],["2017-08-29",18.62,18.9,18.2,18.34,8521.0],["2017-08-30",18.34,19.46,18.34,19.04,5629.0],["2017-08-31",19.18,19.46,18.62,18.76,12400.0],["2017-09-01",18.9,21.0,18.76,20.3,41529.0],["2017-09-05",20.3,21.56,20.3,21.28,31014.0],["2017-09-06",22.54,24.5,22.12,23.94,92943.0],["2017-09-07",23.8,23.94,22.82,23.94,23721.0],["2017-09-08",23.52,23.52,22.4,23.1,11329.0],["2017-09-11",23.8,24.5,23.66,23.8,32529.0],["2017-09-12",23.66,23.94,22.4,22.96,25350.0],["2017-09-13",23.52,23.66,22.4,23.52,21171.0],["2017-09-14",23.66,24.64,23.38,24.36,45850.0],["2017-09-15",24.5,25.48,23.8,24.5,65486.0],["2017-09-18",24.5,24.5,23.8,24.22,17921.0],["2017-09-19",24.36,24.64,23.94,24.36,9050.0],["2017-09-20",24.5,24.92,23.94,24.5,12257.0],["2017-09-21",24.92,24.92,23.66,24.08,12757.0],["2017-09-22",23.66,23.94,23.24,23.8,11464.0],["2017-09-25",23.52,24.5,23.38,24.22,15900.0],["2017-09-26",23.94,24.36,23.52,24.08,8100.0],["2017-09-27",24.08,24.36,23.66,24.22,4871.0],["2017-09-28",23.8,24.36,23.8,24.08,5036.0],["2017-09-29",23.94,24.36,23.52,23.52,6529.0],["2017-10-02",23.66,24.08,23.52,23.52,4521.0],["2017-10-03",23.52,23.8,22.54,22.82,8821.0],["2017-10-04",22.82,23.66,22.54,23.1,7121.0],["2017-10-05",23.38,23.38,22.4,22.54,7786.0],["2017-10-06",22.54,23.52,22.54,23.24,4314.0],["2017-10-09",23.52,23.8,22.82,23.1,6579.0],["2017-10-10",22.68,23.66,22.68,23.52,6414.0],["2017-10-11",23.66,24.08,23.24,23.38,13686.0],["2017-10-12",23.52,23.8,23.24,23.24,5471.0],["2017-10-13",23.24,23.8,22.4,22.82,10079.0],["2017-10-16",22.96,23.52,22.68,23.1,2986.0],["2017-10-17",22.96,22.96,22.4,22.4,5136.0],["2017-10-18",22.4,22.96,22.4,22.68,5321.0],["2017-10-19",22.54,22.96,22.12,22.68,6300.0],["2017-10-20",22.82,22.82,20.58,21.14,16521.0],["2017-10-23",21.0,22.26,21.0,21.28,9900.0],["2017-10-24",21.42,22.68,21.42,22.26,6771.0],["2017-10-25",21.84,22.26,21.0,21.28,5414.0],["2017-10-26",21.0,21.28,21.0,21.14,5836.0],["2017-10-27",21.14,21.28,20.44,20.72,9957.0],["2017-10-30",20.58,21.42,20.58,21.14,5286.0],["2017-10-31",21.0,22.54,21.0,22.12,6750.0],["2017-11-01",22.68,22.68,21.28,21.56,3464.0],["2017-11-02",21.14,22.54,21.14,21.7,4236.0],["2017-11-03",21.7,21.98,21.28,21.7,3600.0],["2017-11-06",21.84,22.12,21.56,22.12,3693.0],["2017-11-07",21.84,22.4,21.7,22.12,2993.0],["2017-11-08",22.26,22.4,21.14,21.42,12864.0],["2017-11-09",22.4,26.18,21.98,24.92,62143.0],["2017-11-10",23.52,24.64,22.96,23.52,16257.0],["2017-11-13",23.1,24.08,22.4,22.82,16436.0],["2017-11-14",22.82,22.82,21.7,21.84,19950.0],["2017-11-15",21.7,21.7,20.72,21.0,20821.0],["2017-11-16",21.14,21.98,20.72,20.72,14764.0],["2017-11-17",20.72,22.4,20.72,22.4,17036.0],["2017-11-20",22.54,22.96,21.84,22.82,7500.0],["2017-11-21",22.68,23.1,21.84,21.98,17386.0],["2017-11-22",22.26,22.68,21.98,22.4,3657.0],["2017-11-24",22.68,23.1,22.12,22.96,4714.0],["2017-11-27",22.68,22.96,21.98,22.4,12364.0],["2017-11-28",22.68,23.1,21.98,22.54,10521.0],["2017-11-29",22.4,22.96,21.84,21.98,4950.0],["2017-11-30",22.12,22.82,21.7,22.12,4793.0],["2017-12-01",22.26,22.82,21.56,22.82,19729.0],["2017-12-04",22.96,22.96,21.56,22.12,9164.0],["2017-12-05",21.98,22.26,21.56,21.7,7864.0],["2017-12-06",21.56,21.98,21.0,21.14,9571.0],["2017-12-07",21.28,21.98,21.28,21.98,7786.0],["2017-12-08",21.84,22.12,21.28,21.42,5929.0],["2017-12-11",21.56,21.7,21.28,21.28,6050.0],["2017-12-12",21.7,21.84,20.86,21.0,15307.0],["2017-12-13",21.14,21.84,21.0,21.28,8821.0],["2017-12-14",21.56,24.22,21.56,23.52,36293.0],["2017-12-15",23.94,23.94,22.54,22.68,7943.0],["2017-12-18",22.82,23.8,22.82,23.52,11121.0],["2017-12-19",23.52,23.52,22.82,23.1,2200.0],["2017-12-20",23.38,23.38,22.26,22.82,7400.0],["2017-12-21",22.96,24.5,22.68,23.94,17771.0],["2017-12-22",24.22,25.2,23.94,24.36,23750.0],["2017-12-26",24.78,26.18,24.5,26.18,25257.0],["2017-12-27",26.18,26.18,25.34,25.48,15993.0],["2017-12-28",25.76,25.9,24.5,24.92,11193.0],["2017-12-29",24.92,25.34,23.94,24.36,10229.0],["2018-01-02",24.64,25.62,24.22,25.48,8921.0],["2018-01-03",25.2,26.18,24.92,26.04,12100.0],["2018-01-04",26.04,27.44,25.9,26.88,14893.0],["2018-01-05",27.3,27.44,25.9,26.46,20593.0],["2018-01-08",26.88,26.88,26.04,26.74,15693.0],["2018-01-09",26.6,26.6,25.34,25.76,8993.0],["2018-01-10",25.48,25.48,23.1,23.94,27071.0],["2018-01-11",23.8,25.2,23.38,24.78,9643.0],["2018-01-12",25.34,25.62,24.64,24.92,13136.0],["2018-01-16",25.2,25.34,23.8,24.36,17050.0],["2018-01-17",24.5,25.62,23.52,24.92,27764.0],["2018-01-18",25.48,29.96,24.92,27.86,96343.0],["2018-01-19",27.86,28.56,27.3,27.72,42300.0],["2018-01-22",28.14,28.7,27.44,27.72,21707.0],["2018-01-23",27.86,27.86,27.16,27.44,9521.0],["2018-01-24",26.88,28.28,26.88,27.86,25500.0],["2018-01-25",28.14,28.56,27.44,28.42,16107.0],["2018-01-26",28.7,29.4,27.86,29.12,29107.0],["2018-01-29",29.26,30.66,29.12,30.1,27293.0],["2018-01-30",29.68,30.38,28.56,29.68,23829.0],["2018-01-31",30.1,30.8,29.12,30.66,29050.0],["2018-02-01",30.66,31.08,28.56,29.26,16536.0],["2018-02-02",29.12,29.4,27.72,28.7,17014.0],["2018-02-05",28.7,28.98,26.6,27.02,20157.0],["2018-02-06",26.46,28.84,26.04,28.7,30721.0],["2018-02-07",28.56,28.7,26.74,27.44,18514.0],["2018-02-08",27.72,27.86,26.04,26.88,17457.0],["2018-02-09",26.88,27.3,25.34,27.02,29693.0],["2018-02-12",27.16,27.44,26.32,26.74,11607.0],["2018-02-13",26.6,28.42,26.6,27.72,11271.0],["2018-02-14",27.86,30.38,27.72,29.4,34879.0],["2018-02-15",28.0,28.0,25.2,25.9,63757.0],["2018-02-16",26.04,26.74,25.9,26.04,22350.0],["2018-02-20",26.6,26.6,24.08,24.64,37536.0],["2018-02-21",24.92,24.92,23.1,23.38,27543.0],["2018-02-22",23.24,24.08,23.1,23.38,17400.0],["2018-02-23",23.66,24.64,23.38,24.5,11114.0],["2018-02-26",24.64,25.34,23.38,23.38,27357.0],["2018-02-27",23.52,24.08,23.24,23.66,18150.0],["2018-02-28",23.66,24.08,22.4,22.54,36800.0],["2018-03-01",22.4,23.1,21.84,22.68,18493.0],["2018-03-02",22.4,23.52,22.12,23.24,7807.0],["2018-03-05",23.24,24.78,22.82,24.78,16250.0],["2018-03-06",24.78,25.76,23.1,23.1,17371.0],["2018-03-07",22.82,23.66,22.4,22.4,12107.0],["2018-03-08",22.54,23.24,22.54,22.96,13093.0],["2018-03-09",23.24,24.08,23.1,23.66,19550.0],["2018-03-12",23.8,23.94,23.1,23.66,12071.0],["2018-03-13",23.94,23.94,23.1,23.38,13479.0],["2018-03-14",23.38,23.38,22.68,22.82,13136.0],["2018-03-15",22.96,22.96,22.4,22.82,13764.0],["2018-03-16",22.68,23.24,22.54,23.24,13600.0],["2018-03-19",22.96,23.1,22.4,23.1,11057.0],["2018-03-20",23.1,23.1,22.54,22.68,8143.0],["2018-03-21",22.68,22.82,22.4,22.68,13650.0],["2018-03-22",22.68,23.38,22.4,22.82,14321.0],["2018-03-23",22.96,22.96,21.7,22.26,29836.0],["2018-03-26",22.26,22.26,21.7,21.98,11329.0],["2018-03-27",21.98,22.12,21.14,21.42,12657.0],["2018-03-28",21.28,21.7,20.44,20.72,22879.0],["2018-03-29",20.72,21.98,20.44,21.28,7100.0],["2018-04-02",21.7,21.98,20.44,20.86,12814.0],["2018-04-03",20.72,21.0,19.6,20.02,17586.0],["2018-04-04",19.88,20.44,19.18,20.16,21650.0],["2018-04-05",20.16,20.58,20.02,20.44,8293.0],["2018-04-06",20.44,20.58,19.74,20.3,6843.0],["2018-04-09",20.3,20.3,19.18,19.18,10229.0],["2018-04-10",19.46,20.02,19.46,19.6,7957.0],["2018-04-11",19.74,20.3,19.6,20.02,6193.0],["2018-04-12",20.16,20.3,19.46,19.6,6607.0],["2018-04-13",19.6,19.74,18.62,19.32,10857.0],["2018-04-16",19.32,20.72,19.04,20.02,12279.0],["2018-04-17",20.3,22.12,20.02,21.42,12114.0],["2018-04-18",21.42,23.1,19.88,22.68,11079.0],["2018-04-19",22.82,22.82,21.14,21.42,7036.0],["2018-04-20",21.28,21.84,21.14,21.28,7843.0],["2018-04-23",21.28,21.28,20.58,20.86,13350.0],["2018-04-24",20.72,20.72,19.46,19.74,16571.0],["2018-04-25",19.74,20.86,19.18,19.32,12379.0],["2018-04-26",19.46,20.3,19.46,19.6,5221.0],["2018-04-27",19.74,20.02,19.04,19.6,5886.0],["2018-04-30",19.6,19.88,18.9,19.46,5864.0],["2018-05-01",19.46,20.02,19.32,19.88,2229.0],["2018-05-02",19.74,20.44,19.74,20.3,4079.0],["2018-05-03",20.44,21.14,19.74,20.58,8236.0],["2018-05-04",20.58,21.14,20.44,20.86,6929.0],["2018-05-07",20.86,21.14,20.16,20.3,5443.0],["2018-05-08",20.3,21.0,20.3,21.0,3829.0],["2018-05-09",21.0,21.7,20.58,20.86,21086.0],["2018-05-10",21.7,22.4,20.86,21.56,20607.0],["2018-05-11",21.7,22.54,21.7,22.12,10071.0],["2018-05-14",22.12,24.5,21.84,24.5,41179.0],["2018-05-15",23.66,23.94,22.96,23.66,10279.0],["2018-05-16",23.8,24.08,22.68,22.96,6743.0],["2018-05-17",22.96,23.8,22.68,22.96,6650.0],["2018-05-18",22.4,22.68,22.12,22.26,4886.0],["2018-05-21",22.26,23.94,22.26,23.1,8679.0],["2018-05-22",22.96,23.1,21.84,22.26,9479.0],["2018-05-23",22.26,22.26,21.56,21.84,6229.0],["2018-05-24",15.4,15.82,14.7,15.12,393264.0],["2018-05-25",15.96,17.64,15.68,17.36,150293.0],["2018-05-29",17.64,18.2,16.8,17.5,31407.0],["2018-05-30",17.5,18.2,17.08,17.5,21329.0],["2018-05-31",17.64,17.92,16.66,16.8,26929.0],["2018-06-01",16.8,17.5,16.8,17.5,33164.0],["2018-06-04",17.5,18.2,16.1,16.38,22621.0],["2018-06-05",16.38,17.08,16.24,16.66,22821.0],["2018-06-06",16.66,16.8,15.96,16.38,23571.0],["2018-06-07",16.52,16.8,16.24,16.52,9971.0],["2018-06-08",16.52,16.66,16.1,16.24,14707.0],["2018-06-11",16.38,16.52,15.96,15.96,24193.0],["2018-06-12",16.1,16.52,15.96,16.38,11286.0],["2018-06-13",16.24,16.52,15.96,16.1,15829.0],["2018-06-14",16.1,16.38,15.82,16.1,11257.0],["2018-06-15",15.96,18.34,15.54,17.78,71329.0],["2018-06-18",17.64,17.64,16.24,16.94,19343.0],["2018-06-19",16.94,17.36,15.82,15.96,15343.0],["2018-06-20",15.82,16.94,15.82,16.8,18243.0],["2018-06-21",16.66,16.8,15.96,16.66,11157.0],["2018-06-22",16.8,16.8,16.1,16.24,12600.0],["2018-06-25",16.52,16.8,15.82,16.1,18779.0],["2018-06-26",15.96,16.8,15.82,16.66,12271.0],["2018-06-27",16.66,16.66,15.54,15.96,15529.0],["2018-06-28",16.1,16.24,15.82,16.1,7407.0],["2018-06-29",15.96,16.1,15.96,16.1,3221.0],["2018-07-02",16.1,16.52,15.96,16.24,10964.0],["2018-07-03",16.24,16.24,15.68,16.1,5979.0],["2018-07-05",16.1,16.38,15.82,16.38,5129.0],["2018-07-06",16.38,16.52,16.1,16.38,10043.0],["2018-07-09",16.52,17.08,16.24,16.66,15221.0],["2018-07-10",16.66,16.94,15.96,16.38,15679.0],["2018-07-11",16.38,16.52,15.96,16.1,11929.0],["2018-07-12",16.1,16.24,15.4,15.96,23000.0],["2018-07-13",15.82,15.96,15.12,15.54,18064.0],["2018-07-16",15.68,15.82,15.4,15.68,4029.0],["2018-07-17",16.1,16.1,15.54,15.82,5336.0],["2018-07-18",15.54,15.82,15.4,15.68,6436.0],["2018-07-19",15.68,16.24,15.54,15.96,15357.0],["2018-07-20",15.96,16.1,15.82,16.1,5607.0],["2018-07-23",15.96,16.1,15.68,16.1,4443.0],["2018-07-24",16.1,16.24,15.54,15.68,5450.0],["2018-07-25",15.82,15.82,15.68,15.82,6114.0],["2018-07-26",15.82,15.82,15.68,15.82,6750.0],["2018-07-27",15.68,15.96,15.68,15.68,20407.0],["2018-07-30",15.68,15.82,14.7,14.98,16564.0],["2018-07-31",14.98,15.4,14.98,14.98,8043.0],["2018-08-01",15.12,15.4,14.84,15.4,7307.0],["2018-08-02",15.4,15.54,14.84,15.26,10107.0],["2018-08-03",15.26,15.68,15.26,15.4,7607.0],["2018-08-06",15.4,16.1,15.4,15.54,7707.0],["2018-08-07",15.68,15.96,15.26,15.68,6957.0],["2018-08-08",16.1,16.1,15.54,15.96,16900.0],["2018-08-09",15.96,16.52,15.82,16.1,41064.0],["2018-08-10",15.96,16.24,15.26,15.4,22893.0],["2018-08-13",15.54,15.68,14.56,15.68,24300.0],["2018-08-14",15.54,15.68,14.14,14.56,23986.0],["2018-08-15",14.42,15.12,14.14,14.42,24236.0],["2018-08-16",14.42,14.7,14.14,14.56,7029.0],["2018-08-17",14.42,14.84,14.0,14.56,14400.0],["2018-08-20",14.28,14.28,13.72,14.28,16507.0],["2018-08-21",14.14,14.7,13.72,14.56,7736.0],["2018-08-22",14.56,14.56,14.0,14.28,9964.0],["2018-08-23",14.42,14.56,14.14,14.28,3786.0],["2018-08-24",14.42,14.7,14.42,14.56,8971.0],["2018-08-27",14.56,15.4,14.56,15.12,13150.0],["2018-08-28",15.12,15.4,14.7,15.26,8529.0],["2018-08-29",15.4,15.54,14.84,14.98,12471.0],["2018-08-30",14.84,15.4,14.84,14.98,9543.0],["2018-08-31",14.84,15.26,14.84,15.26,3064.0],["2018-09-04",15.4,15.4,15.12,15.26,13150.0],["2018-09-05",14.84,15.26,14.14,14.14,7200.0],["2018-09-06",14.28,14.56,14.14,14.42,6664.0],["2018-09-07",14.56,14.84,14.28,14.7,7100.0],["2018-09-10",14.7,14.98,14.14,14.14,5729.0],["2018-09-11",14.28,14.7,14.14,14.28,5793.0],["2018-09-12",14.28,14.84,14.28,14.7,9143.0],["2018-09-13",14.84,14.84,14.14,14.7,6021.0],["2018-09-14",14.56,14.84,14.14,14.56,4457.0],["2018-09-17",14.42,14.7,14.14,14.14,4936.0],["2018-09-18",14.28,14.42,14.0,14.42,11621.0],["2018-09-19",14.42,14.42,13.72,14.0,13593.0],["2018-09-20",14.14,14.84,13.86,14.84,43693.0],["2018-09-21",14.84,14.98,14.56,14.84,10507.0],["2018-09-24",14.7,14.84,14.28,14.7,3036.0],["2018-09-25",14.56,14.7,13.72,14.56,13943.0],["2018-09-26",14.42,14.42,14.0,14.14,3264.0],["2018-09-27",14.0,14.42,14.0,14.28,5729.0],["2018-09-28",14.14,14.28,14.0,14.0,6243.0],["2018-10-01",14.28,14.28,14.0,14.0,6921.0],["2018-10-02",13.86,14.0,13.86,14.0,8057.0],["2018-10-03",14.0,14.14,13.72,14.14,10079.0],["2018-10-04",14.28,14.28,13.86,13.86,3921.0],["2018-10-05",14.0,14.14,13.58,13.72,7107.0],["2018-10-08",13.72,14.28,13.16,13.72,27321.0],["2018-10-09",13.44,13.86,13.44,13.58,13993.0],["2018-10-10",13.86,13.86,11.48,12.04,45236.0],["2018-10-11",12.74,13.44,12.6,13.02,10864.0],["2018-10-12",13.44,13.44,12.74,13.02,5900.0],["2018-10-15",13.02,13.02,12.18,12.32,13150.0],["2018-10-16",12.46,13.16,12.18,12.88,8964.0],["2018-10-17",12.74,12.74,12.32,12.46,6800.0],["2018-10-18",12.32,13.02,11.62,12.46,10143.0],["2018-10-19",12.6,13.02,11.9,12.6,4757.0],["2018-10-22",12.32,13.02,11.9,12.18,5714.0],["2018-10-23",12.18,12.74,10.92,11.9,13036.0],["2018-10-24",11.48,11.76,11.48,11.62,11693.0],["2018-10-25",11.48,12.46,11.48,11.48,14200.0],["2018-10-26",11.06,12.46,10.92,12.46,13321.0],["2018-10-29",11.9,12.46,11.9,11.9,17929.0],["2018-10-30",12.04,12.88,11.34,11.48,11664.0],["2018-10-31",11.34,12.32,11.34,11.9,10993.0],["2018-11-01",11.9,14.7,11.9,13.58,13500.0],["2018-11-02",13.58,14.14,13.3,13.44,3850.0],["2018-11-05",13.44,14.7,13.3,14.14,8079.0],["2018-11-06",14.0,14.84,13.72,14.56,14079.0],["2018-11-07",14.98,15.26,14.0,15.26,13929.0],["2018-11-08",14.84,15.4,13.44,14.0,13436.0],["2018-11-09",14.28,14.7,13.44,14.7,10171.0],["2018-11-12",14.7,14.7,14.0,14.56,5314.0],["2018-11-13",14.7,15.12,14.0,14.0,13107.0],["2018-11-14",13.86,14.84,13.86,14.28,6636.0],["2018-11-15",13.86,14.7,13.86,14.14,11321.0],["2018-11-16",14.56,14.56,14.14,14.14,7757.0],["2018-11-19",14.14,14.28,13.44,13.58,7564.0],["2018-11-20",12.88,14.28,12.46,13.72,7879.0],["2018-11-21",13.72,14.14,13.58,14.0,3421.0],["2018-11-23",14.0,14.0,13.72,14.0,1650.0],["2018-11-26",14.28,14.28,13.3,13.86,10586.0],["2018-11-27",13.58,14.0,13.44,13.86,7464.0],["2018-11-28",14.0,14.7,13.58,14.28,16200.0],["2018-11-29",14.0,14.42,13.72,14.42,23686.0],["2018-11-30",14.42,14.42,13.58,13.58,9907.0],["2018-12-03",13.86,14.42,12.74,13.86,17657.0],["2018-12-04",13.44,13.86,13.16,13.58,4371.0],["2018-12-06",13.58,14.0,13.3,13.58,7714.0],["2018-12-07",13.16,13.86,12.74,13.16,10957.0],["2018-12-10",12.74,13.44,12.46,12.46,6036.0],["2018-12-11",12.46,13.72,12.32,12.74,21550.0],["2018-12-12",12.88,13.44,12.04,13.16,15257.0],["2018-12-13",12.74,13.44,12.74,12.74,2321.0],["2018-12-14",12.74,13.16,12.18,12.32,10764.0],["2018-12-17",13.16,13.16,11.9,11.9,14957.0],["2018-12-18",11.9,13.02,11.9,11.9,18643.0],["2018-12-19",11.9,12.32,11.62,11.62,14357.0],["2018-12-20",11.62,12.04,10.5,10.78,43607.0],["2018-12-21",10.5,11.2,7.84,7.84,56636.0],["2018-12-24",9.8,10.78,9.38,10.5,28657.0],["2018-12-26",10.36,11.2,9.94,10.08,39586.0],["2018-12-27",9.8,10.5,9.8,9.94,31014.0],["2018-12-28",9.94,11.48,9.94,10.64,45650.0],["2018-12-31",10.5,11.06,9.52,10.22,40121.0],["2019-01-02",9.94,12.46,9.94,11.48,9529.0],["2019-01-03",12.18,12.6,11.62,11.9,11871.0],["2019-01-04",12.32,13.3,12.04,12.74,11743.0],["2019-01-07",13.44,13.72,13.02,13.16,29436.0],["2019-01-08",13.3,13.3,13.02,13.02,3657.0],["2019-01-09",13.3,13.44,12.88,13.16,4279.0],["2019-01-10",13.02,13.16,12.6,12.74,10943.0],["2019-01-11",12.6,13.3,12.6,12.88,11293.0],["2019-01-14",12.74,13.44,12.46,12.46,6236.0],["2019-01-15",12.6,13.16,12.46,12.46,5600.0],["2019-01-16",12.46,12.6,12.18,12.32,11129.0],["2019-01-17",12.32,12.46,11.34,11.9,8479.0],["2019-01-18",12.18,12.6,11.48,12.04,6793.0],["2019-01-22",11.76,12.6,11.76,11.9,4493.0],["2019-01-23",12.18,12.6,11.9,12.04,6293.0],["2019-01-24",12.46,12.6,12.18,12.18,6057.0],["2019-01-25",12.04,12.46,12.04,12.18,10814.0],["2019-01-28",11.9,12.74,11.9,12.18,8807.0],["2019-01-29",12.32,12.6,12.04,12.32,6814.0],["2019-01-30",12.74,12.74,11.76,12.04,5564.0],["2019-01-31",11.9,12.46,11.76,12.04,3850.0],["2019-02-01",12.04,12.04,11.76,11.9,2914.0],["2019-02-04",12.04,16.1,11.9,15.4,142164.0],["2019-02-05",16.24,16.66,15.96,16.24,143071.0],["2019-02-06",16.52,16.52,14.28,14.98,71593.0],["2019-02-07",15.12,15.4,14.42,14.84,23300.0],["2019-02-08",14.7,14.98,14.28,14.42,16086.0],["2019-02-11",14.56,14.84,14.28,14.42,44014.0],["2019-02-12",14.56,14.7,14.42,14.56,28307.0],["2019-02-13",14.7,14.84,14.56,14.56,24643.0],["2019-02-14",13.72,13.86,12.32,12.6,91471.0],["2019-02-15",12.74,12.88,12.32,12.46,39429.0],["2019-02-19",12.6,12.6,12.04,12.04,14914.0],["2019-02-20",11.62,11.9,11.34,11.34,42971.0],["2019-02-21",11.62,11.62,11.2,11.48,10257.0],["2019-02-22",11.62,11.62,10.92,11.06,30421.0],["2019-02-25",11.2,11.2,10.5,10.92,14364.0],["2019-02-26",10.92,10.92,10.64,10.92,15250.0],["2019-02-27",10.92,11.76,10.92,11.62,16464.0],["2019-02-28",12.32,12.6,11.62,12.04,30900.0],["2019-03-01",11.9,12.18,11.34,11.76,8979.0],["2019-03-04",11.9,12.18,11.48,11.62,15329.0],["2019-03-05",11.48,11.62,10.92,11.06,12300.0],["2019-03-06",11.06,11.06,10.36,10.5,38714.0],["2019-03-07",10.36,10.5,10.08,10.36,23564.0],["2019-03-08",10.36,10.36,10.08,10.22,16014.0],["2019-03-11",10.22,10.36,10.22,10.22,14193.0],["2019-03-12",10.22,10.64,10.22,10.36,16529.0],["2019-03-13",9.94,10.22,9.94,10.08,47443.0],["2019-03-14",10.08,10.22,9.94,10.22,6193.0],["2019-03-15",10.22,10.92,10.22,10.64,34271.0],["2019-03-18",10.64,10.78,10.22,10.5,23714.0],["2019-03-19",10.5,10.64,9.66,9.66,40129.0],["2019-03-20",9.8,9.8,8.82,9.1,44736.0],["2019-03-21",9.1,9.24,8.4,8.4,73514.0],["2019-03-22",8.54,8.82,8.54,8.68,60879.0],["2019-03-25",8.68,8.68,8.68,8.68,33307.0],["2019-03-26",8.82,9.24,8.82,8.96,32257.0],["2019-03-27",8.82,8.96,8.26,8.4,37593.0],["2019-03-28",8.68,8.68,8.54,8.54,15307.0],["2019-03-29",8.68,8.82,8.54,8.54,15736.0],["2019-04-01",8.54,8.82,8.26,8.26,47071.0],["2019-04-02",8.26,8.4,7.98,8.26,31464.0],["2019-04-03",8.26,8.26,7.84,8.12,35064.0],["2019-04-04",8.12,8.12,7.98,7.98,17871.0],["2019-04-05",8.12,8.26,7.98,8.12,39157.0],["2019-04-08",8.12,9.38,8.12,9.38,38521.0],["2019-04-09",9.66,10.22,9.24,9.52,34614.0],["2019-04-10",9.8,10.5,9.52,10.36,26186.0],["2019-04-11",10.5,10.92,10.36,10.64,23471.0],["2019-04-12",10.64,10.92,10.22,10.5,12150.0],["2019-04-15",10.5,10.5,9.8,10.22,3964.0],["2019-04-16",9.94,10.36,9.8,9.94,4450.0],["2019-04-17",10.5,10.5,9.94,9.94,3950.0],["2019-04-18",10.08,10.5,9.52,10.08,6529.0],["2019-04-22",10.08,10.36,9.52,10.22,10229.0],["2019-04-23",9.8,10.22,9.8,10.22,9421.0],["2019-04-24",9.8,10.92,9.8,10.36,8500.0],["2019-04-25",10.78,11.2,10.64,10.78,11386.0],["2019-04-26",10.92,10.92,10.22,10.64,7779.0],["2019-04-29",10.64,10.92,9.52,10.5,14036.0],["2019-04-30",10.5,10.5,10.22,10.36,3464.0],["2019-05-01",10.36,10.5,9.8,10.36,5714.0],["2019-05-02",10.5,10.92,10.36,10.64,10786.0],["2019-05-03",10.64,11.76,10.5,11.34,16114.0],["2019-05-06",11.2,11.76,10.64,11.48,10936.0],["2019-05-07",11.48,11.9,11.48,11.48,8364.0],["2019-05-08",11.9,11.9,10.78,11.2,7614.0],["2019-05-09",10.5,11.76,9.94,11.34,53114.0],["2019-05-10",11.34,12.04,10.64,11.9,29150.0],["2019-05-13",12.04,12.04,10.78,11.34,22450.0],["2019-05-14",11.34,11.62,10.92,11.48,10129.0],["2019-05-15",10.64,11.34,10.5,11.06,11200.0],["2019-05-16",11.2,11.9,11.06,11.34,13400.0],["2019-05-17",11.2,12.04,11.2,11.62,5414.0],["2019-05-20",11.48,11.62,11.06,11.34,6750.0],["2019-05-21",11.34,11.34,10.92,10.92,10743.0],["2019-05-22",10.92,11.48,10.92,11.2,7221.0],["2019-05-23",11.2,11.2,10.64,10.92,9671.0],["2019-05-24",10.92,10.92,10.36,10.64,10586.0],["2019-05-28",10.5,10.64,9.24,9.94,15779.0],["2019-05-29",9.94,10.36,9.38,10.08,5014.0],["2019-05-30",10.08,10.08,9.8,9.94,3314.0],["2019-05-31",9.94,10.08,9.38,9.66,9693.0],["2019-06-03",9.94,10.36,9.52,10.22,6821.0],["2019-06-04",10.36,10.36,9.52,9.94,6936.0],["2019-06-05",10.22,10.36,9.8,10.22,5964.0],["2019-06-06",10.22,10.36,9.52,9.8,4007.0],["2019-06-07",9.8,10.22,9.52,10.08,10621.0],["2019-06-10",10.22,10.78,10.08,10.64,4143.0],["2019-06-11",10.92,11.06,9.94,10.08,9900.0],["2019-06-12",10.08,11.62,9.8,10.92,18707.0],["2019-06-13",11.34,11.34,10.64,11.2,4257.0],["2019-06-14",11.2,11.62,10.5,10.92,4636.0],["2019-06-17",11.06,11.2,10.64,10.92,2214.0],["2019-06-18",11.2,11.2,9.94,9.94,22293.0],["2019-06-19",6.86,9.38,6.58,8.54,215729.0],["2019-06-20",8.4,8.54,7.7,8.26,44279.0],["2019-06-21",8.82,8.82,7.98,8.12,46043.0],["2019-06-24",7.98,9.1,7.98,8.68,39686.0],["2019-06-25",8.82,8.96,8.26,8.26,26107.0],["2019-06-26",8.26,9.1,8.26,8.4,16971.0],["2019-06-27",8.4,8.68,8.26,8.4,26771.0],["2019-06-28",8.4,8.68,7.98,8.12,59500.0],["2019-07-01",8.12,8.54,8.12,8.4,16071.0],["2019-07-02",8.12,8.4,8.12,8.12,11429.0],["2019-07-03",8.26,8.4,7.98,7.98,9214.0],["2019-07-05",8.26,8.26,7.84,8.12,9714.0],["2019-07-08",8.26,8.4,7.84,7.84,19764.0],["2019-07-09",7.98,8.26,7.7,7.84,16814.0],["2019-07-10",7.98,8.26,7.98,8.12,26893.0],["2019-07-11",8.12,8.12,7.56,7.7,23893.0],["2019-07-12",7.56,8.4,7.56,7.98,13050.0],["2019-07-15",8.4,8.4,7.56,7.7,17657.0],["2019-07-16",7.7,8.12,7.7,7.98,9400.0],["2019-07-17",7.84,7.98,7.7,7.7,14064.0],["2019-07-18",7.7,7.84,7.56,7.56,8364.0],["2019-07-19",7.56,7.56,7.0,7.28,20071.0],["2019-07-22",7.42,8.12,7.0,7.28,37064.0],["2019-07-23",7.28,7.56,7.0,7.0,23314.0],["2019-07-24",7.28,7.42,6.86,7.42,14114.0],["2019-07-25",7.42,7.56,7.0,7.28,7664.0],["2019-07-26",7.42,7.7,7.28,7.42,9857.0],["2019-07-29",7.56,7.7,7.14,7.56,20421.0],["2019-07-30",7.42,7.7,7.28,7.42,6743.0],["2019-07-31",7.42,7.98,7.28,7.42,23114.0],["2019-08-01",7.28,7.7,7.0,7.42,38157.0],["2019-08-02",7.7,7.7,7.0,7.14,27543.0],["2019-08-05",7.28,7.28,5.88,6.3,42114.0],["2019-08-06",6.72,7.14,6.72,6.72,27850.0],["2019-08-07",6.72,6.72,4.76,5.32,118157.0],["2019-08-08",5.88,5.88,5.18,5.18,76464.0],["2019-08-09",5.32,5.32,4.2,4.62,124686.0],["2019-08-12",4.48,5.6,4.48,5.46,122707.0],["2019-08-13",5.6,5.6,5.18,5.46,58286.0],["2019-08-14",5.18,5.32,5.18,5.32,24550.0],["2019-08-15",5.6,5.6,5.32,5.32,60857.0],["2019-08-16",5.32,5.46,5.18,5.46,35229.0],["2019-08-19",5.32,5.6,5.18,5.32,48343.0],["2019-08-20",5.32,5.46,5.18,5.32,17314.0],["2019-08-21",5.46,5.46,5.18,5.46,11600.0],["2019-08-22",5.18,5.46,5.18,5.32,13250.0],["2019-08-23",5.32,5.46,5.18,5.32,3950.0],["2019-08-26",5.18,5.32,4.48,5.04,13236.0],["2019-08-27",5.46,5.46,5.04,5.18,11821.0],["2019-08-28",5.18,5.32,4.9,5.18,22957.0],["2019-08-29",5.04,5.32,5.04,5.32,16586.0],["2019-08-30",5.18,5.46,5.04,5.32,5921.0],["2019-09-03",5.32,5.32,5.04,5.32,8271.0],["2019-09-04",5.32,5.46,5.04,5.18,16693.0],["2019-09-05",5.32,5.46,4.9,5.04,68586.0],["2019-09-06",4.9,5.32,4.9,5.04,19593.0],["2019-09-09",5.18,5.32,5.04,5.18,32143.0],["2019-09-10",5.32,5.32,4.9,5.18,20286.0],["2019-09-11",5.18,5.32,4.9,5.04,63400.0],["2019-09-12",5.04,5.32,5.04,5.04,29657.0],["2019-09-13",5.04,5.46,4.2,4.62,145479.0],["2019-09-16",4.9,5.46,4.48,5.46,99743.0],["2019-09-17",5.32,5.46,5.04,5.32,40021.0],["2019-09-18",5.32,5.6,5.32,5.46,36714.0],["2019-09-19",5.46,6.16,5.32,5.6,32143.0],["2019-09-20",5.74,5.88,5.6,5.74,23386.0],["2019-09-23",5.74,5.88,5.46,5.6,14421.0],["2019-09-24",5.46,5.6,5.46,5.46,15521.0],["2019-09-25",5.46,5.6,5.04,5.18,9143.0],["2019-09-26",5.18,5.32,4.9,5.04,26079.0],["2019-09-27",4.9,5.18,4.9,4.9,15050.0],["2019-09-30",4.76,5.18,4.76,4.9,15071.0],["2019-10-01",5.04,5.32,4.76,5.18,9050.0],["2019-10-02",5.46,5.46,5.18,5.18,9593.0],["2019-10-03",5.18,5.6,4.62,5.04,18650.0],["2019-10-04",5.04,5.04,4.9,4.9,12614.0],["2019-10-07",4.9,5.46,4.9,5.04,7679.0],["2019-10-08",4.9,5.04,4.76,4.9,70157.0],["2019-10-09",5.18,5.18,4.9,4.9,3136.0],["2019-10-10",4.9,5.32,4.76,4.9,13857.0],["2019-10-11",4.9,5.04,4.9,5.04,8850.0],["2019-10-14",5.04,5.18,4.9,5.04,8536.0],["2019-10-15",5.04,5.18,5.04,5.18,5064.0],["2019-10-16",5.18,5.18,5.04,5.04,4057.0],["2019-10-17",5.04,5.18,4.9,4.9,9850.0],["2019-10-18",4.9,4.9,4.9,4.9,14150.0],["2019-10-21",4.9,5.04,4.9,5.04,23464.0],["2019-10-22",5.04,5.18,5.04,5.04,15721.0],["2019-10-23",5.04,5.04,4.9,5.04,8071.0],["2019-10-24",5.18,5.32,5.04,5.18,14350.0],["2019-10-25",5.32,5.46,5.04,5.18,20114.0],["2019-10-28",5.32,5.32,4.9,5.04,11179.0],["2019-10-29",5.04,5.74,5.04,5.32,19686.0],["2019-10-30",5.32,5.46,4.9,5.18,15350.0],["2019-10-31",5.18,5.46,5.04,5.04,1907.0],["2019-11-01",5.18,5.32,5.04,5.18,3293.0],["2019-11-04",5.46,5.46,5.04,5.18,16171.0],["2019-11-05",5.18,5.18,4.62,5.18,44143.0],["2019-11-06",4.76,5.18,4.48,4.76,60193.0],["2019-11-07",4.48,4.76,4.06,4.2,125814.0],["2019-11-08",4.2,4.34,4.2,4.2,33229.0],["2019-11-11",4.34,4.34,3.64,4.06,52714.0],["2019-11-12",3.36,3.92,3.22,3.64,63600.0],["2019-11-13",3.78,3.78,3.5,3.5,46014.0],["2019-11-14",3.64,3.64,3.08,3.22,26757.0],["2019-11-15",2.8,3.78,2.8,3.5,44479.0],["2019-11-18",3.92,3.92,3.5,3.64,23836.0],["2019-11-19",3.64,4.06,3.64,4.06,16793.0],["2019-11-20",3.78,4.34,3.64,3.64,25714.0],["2019-11-21",3.92,3.92,3.64,3.78,9914.0],["2019-11-22",3.92,4.06,3.5,3.78,13543.0],["2019-11-25",3.78,3.78,3.22,3.64,46179.0],["2019-11-26",3.22,3.64,3.22,3.36,11929.0],["2019-11-27",3.36,3.78,3.36,3.78,18850.0],["2019-11-29",3.5,3.78,3.5,3.64,7179.0],["2019-12-02",3.5,3.78,3.36,3.5,15700.0],["2019-12-03",3.36,3.64,3.36,3.36,7200.0],["2019-12-04",3.5,3.5,3.36,3.36,8721.0],["2019-12-05",3.5,5.18,3.5,4.62,301736.0],["2019-12-06",4.9,5.46,4.48,4.76,69114.0],["2019-12-09",4.9,5.04,4.62,4.76,55386.0],["2019-12-10",4.76,5.6,4.76,5.6,61457.0],["2019-12-11",5.6,6.16,5.32,6.02,70814.0],["2019-12-12",6.16,6.16,5.46,5.6,54236.0],["2019-12-13",5.6,5.88,5.18,5.32,39393.0],["2019-12-16",5.32,5.6,4.62,4.76,49379.0],["2019-12-17",5.04,5.32,4.76,4.76,35043.0],["2019-12-18",4.76,4.9,4.48,4.48,30564.0],["2019-12-19",4.76,4.9,4.34,4.34,32286.0],["2019-12-20",4.48,4.76,4.48,4.62,24857.0],["2019-12-23",4.62,4.76,4.2,4.2,77193.0],["2019-12-24",4.15,4.29,3.62,4.06,52800.0],["2019-12-26",4.1,4.47,4.01,4.43,98200.0],["2019-12-27",4.42,4.6,4.4,4.58,50500.0],["2019-12-30",4.6,6.62,4.54,5.62,746400.0],["2019-12-31",5.45,6.16,5.35,6.0,125300.0],["2020-01-02",6.0,6.67,5.79,5.88,101800.0],["2020-01-03",5.99,6.92,5.76,6.25,116300.0],["2020-01-06",6.34,8.82,6.34,7.2,335700.0],["2020-01-07",7.21,8.5,6.94,6.95,264500.0],["2020-01-08",6.95,7.98,6.8,7.8,175000.0],["2020-01-09",7.8,8.6,7.58,7.75,184800.0],["2020-01-10",7.7,8.24,7.52,8.2,124500.0],["2020-01-13",8.2,8.47,7.5,7.51,98800.0],["2020-01-14",7.56,8.01,7.52,7.72,68400.0],["2020-01-15",7.74,8.0,7.63,7.87,59000.0],["2020-01-16",8.0,8.14,7.65,7.95,105700.0],["2020-01-17",8.01,8.2,7.51,7.59,131300.0],["2020-01-21",7.56,7.56,6.75,6.95,138000.0],["2020-01-22",7.0,7.13,6.11,6.29,90900.0],["2020-01-23",6.01,6.38,5.61,6.3,141000.0],["2020-01-24",6.29,6.51,5.75,5.76,62500.0],["2020-01-27",5.76,6.41,5.55,5.6,95000.0],["2020-01-28",5.68,6.19,5.68,6.14,69100.0],["2020-01-29",6.03,6.09,5.77,6.0,48800.0],["2020-01-30",6.0,6.74,5.96,6.7,69000.0],["2020-01-31",6.73,6.8,6.26,6.34,55300.0],["2020-02-03",6.33,6.63,6.14,6.37,32200.0],["2020-02-04",6.43,7.17,6.43,6.98,50800.0],["2020-02-05",7.07,7.52,7.0,7.12,47800.0],["2020-02-06",6.99,7.04,6.67,6.9,32500.0],["2020-02-07",6.73,7.01,6.64,6.75,19700.0],["2020-02-10",6.61,6.75,6.38,6.48,35200.0],["2020-02-11",6.47,6.78,6.21,6.73,45400.0],["2020-02-12",6.75,6.9,6.68,6.87,39500.0],["2020-02-13",6.5,6.61,5.85,5.89,144400.0],["2020-02-14",5.88,6.27,5.88,6.01,35800.0],["2020-02-18",6.0,6.0,5.52,5.85,61600.0],["2020-02-19",5.74,5.74,5.25,5.3,75900.0],["2020-02-20",5.4,5.55,5.36,5.49,19700.0],["2020-02-21",5.4,5.49,5.33,5.49,16700.0],["2020-02-24",5.2,5.46,4.93,5.34,53500.0],["2020-02-25",5.45,5.45,5.07,5.14,24700.0],["2020-02-26",5.16,5.29,4.9,5.2,37600.0],["2020-02-27",4.82,5.18,4.7,4.91,60000.0],["2020-02-28",4.74,4.94,4.57,4.94,51500.0],["2020-03-02",4.81,4.92,4.27,4.66,42400.0],["2020-03-03",4.72,4.9,4.66,4.7,31300.0],["2020-03-04",4.71,5.18,4.61,5.18,28700.0],["2020-03-05",5.09,5.09,4.6,4.72,37000.0],["2020-03-06",4.56,4.68,4.56,4.64,10900.0],["2020-03-09",4.24,4.49,3.87,4.47,57700.0],["2020-03-10",4.37,4.38,3.85,4.38,42400.0],["2020-03-11",4.2,4.26,3.9,4.12,29100.0],["2020-03-12",3.94,3.98,2.92,3.36,184300.0],["2020-03-13",3.5,3.61,3.1,3.12,74900.0],["2020-03-16",3.02,3.1,2.53,2.8,111400.0],["2020-03-17",2.75,2.85,2.6,2.76,112400.0],["2020-03-18",2.62,2.8,2.41,2.55,81500.0],["2020-03-19",2.6,2.6,2.12,2.4,64400.0],["2020-03-20",2.41,2.6,2.41,2.52,36900.0],["2020-03-23",2.4,2.43,2.17,2.2,40800.0],["2020-03-24",2.46,3.02,2.3,2.7,96300.0],["2020-03-25",2.93,3.22,2.7,2.81,59900.0],["2020-03-26",2.82,3.14,2.82,3.13,54100.0],["2020-03-27",3.09,3.09,2.82,3.04,23900.0],["2020-03-30",2.94,3.07,2.49,2.51,103200.0],["2020-03-31",2.62,2.92,2.62,2.84,42100.0],["2020-04-01",2.77,2.82,2.41,2.44,49700.0],["2020-04-02",2.45,2.76,2.38,2.56,33400.0],["2020-04-03",2.61,2.62,2.32,2.43,21400.0],["2020-04-06",2.59,2.83,2.53,2.61,53500.0],["2020-04-07",2.69,2.87,2.52,2.72,59000.0],["2020-04-08",2.77,3.09,2.63,2.79,84300.0],["2020-04-09",2.82,3.07,2.8,2.8,52800.0],["2020-04-13",2.93,3.06,2.85,3.01,33500.0],["2020-04-14",3.16,3.31,3.03,3.11,51700.0],["2020-04-15",3.18,3.19,2.91,3.06,20600.0],["2020-04-16",3.1,3.1,2.9,2.97,18500.0],["2020-04-17",2.97,3.14,2.97,3.08,11500.0],["2020-04-20",3.04,3.25,3.0,3.13,28700.0],["2020-04-21",3.21,3.23,2.98,3.02,9700.0],["2020-04-22",3.02,3.19,2.99,3.03,28100.0],["2020-04-23",3.14,4.05,3.1,4.01,164300.0],["2020-04-24",4.0,4.56,3.97,4.56,123600.0],["2020-04-27",4.79,4.95,4.19,4.31,64600.0],["2020-04-28",4.65,4.66,4.26,4.31,21800.0],["2020-04-29",4.34,4.48,4.22,4.25,48300.0],["2020-04-30",4.6,4.95,4.35,4.63,76300.0],["2020-05-01",4.75,4.86,4.29,4.45,72300.0],["2020-05-04",4.4,4.69,4.3,4.6,47500.0],["2020-05-05",4.7,5.0,4.58,4.58,77300.0],["2020-05-06",4.73,4.75,4.43,4.56,27000.0],["2020-05-07",4.79,5.1,4.54,4.97,128100.0],["2020-05-08",5.0,5.0,4.43,4.5,73100.0],["2020-05-11",4.55,4.55,3.9,3.96,196800.0],["2020-05-12",4.33,4.82,4.07,4.32,120300.0],["2020-05-13",4.33,4.61,4.16,4.31,71700.0],["2020-05-14",4.18,4.64,4.1,4.64,90500.0],["2020-05-15",4.64,4.65,4.5,4.64,33700.0],["2020-05-18",4.86,4.98,4.71,4.79,97000.0],["2020-05-19",4.79,4.95,4.59,4.74,146400.0],["2020-05-20",4.74,4.89,4.56,4.68,43500.0],["2020-05-21",4.67,4.87,4.54,4.81,48000.0],["2020-05-22",4.78,4.9,4.6,4.9,56700.0],["2020-05-26",4.9,5.54,4.9,5.26,137500.0],["2020-05-27",5.25,5.61,4.93,5.53,67900.0],["2020-05-28",5.5,5.5,5.07,5.1,34800.0],["2020-05-29",5.01,5.13,4.77,4.92,96200.0],["2020-06-01",4.95,5.73,4.95,5.52,98700.0],["2020-06-02",5.64,5.64,5.26,5.52,32300.0],["2020-06-03",5.38,5.6,5.38,5.53,32900.0],["2020-06-04",5.4,5.58,5.3,5.36,65600.0],["2020-06-05",5.49,5.64,5.26,5.36,49000.0],["2020-06-08",5.36,5.7,5.18,5.66,63900.0],["2020-06-09",5.57,5.64,5.36,5.46,61900.0],["2020-06-10",5.49,5.49,5.22,5.28,31900.0],["2020-06-11",5.2,5.2,4.65,4.76,57400.0],["2020-06-12",4.86,4.86,4.72,4.84,14800.0],["2020-06-15",4.86,5.18,4.73,5.02,60700.0],["2020-06-16",5.12,5.42,4.61,4.72,138900.0],["2020-06-17",4.73,4.84,4.33,4.47,72600.0],["2020-06-18",3.5,3.78,3.5,3.65,1051300.0],["2020-06-19",3.68,3.86,3.54,3.6,192600.0],["2020-06-22",3.64,3.64,3.37,3.42,235200.0],["2020-06-23",3.46,3.52,3.39,3.45,108600.0],["2020-06-24",3.44,3.45,3.21,3.38,125200.0],["2020-06-25",3.38,3.41,3.21,3.25,127400.0],["2020-06-26",3.35,3.4,3.02,3.16,284100.0],["2020-06-29",3.18,3.21,2.99,3.06,253700.0],["2020-06-30",3.06,3.22,3.03,3.08,121700.0],["2020-07-01",3.16,3.27,3.1,3.1,104600.0],["2020-07-02",3.12,3.19,3.02,3.02,86800.0],["2020-07-06",3.02,3.25,3.02,3.2,140700.0],["2020-07-07",3.18,3.25,3.08,3.13,72000.0],["2020-07-08",3.2,3.38,3.09,3.36,103900.0],["2020-07-09",3.41,3.43,3.25,3.41,113500.0],["2020-07-10",3.38,3.48,3.3,3.47,86600.0],["2020-07-13",3.5,3.53,3.1,3.13,196100.0],["2020-07-14",3.1,3.16,3.02,3.09,63100.0],["2020-07-15",3.14,3.37,3.06,3.3,165900.0],["2020-07-16",3.32,3.5,3.19,3.5,100500.0],["2020-07-17",3.48,3.52,3.36,3.51,89300.0],["2020-07-20",3.5,3.51,3.29,3.41,58300.0],["2020-07-21",3.45,3.57,3.41,3.52,32900.0],["2020-07-22",3.53,3.7,3.34,3.61,115600.0],["2020-07-23",3.58,3.91,3.51,3.69,262500.0],["2020-07-24",3.76,3.92,3.6,3.9,117300.0],["2020-07-27",3.98,4.43,3.93,4.07,250400.0],["2020-07-28",4.15,4.16,3.8,4.1,134100.0],["2020-07-29",4.16,4.16,3.91,3.96,58700.0],["2020-07-30",3.93,3.96,3.75,3.8,78500.0],["2020-07-31",3.84,4.11,3.76,3.99,107900.0],["2020-08-03",4.04,4.04,3.89,3.9,74700.0],["2020-08-04",3.93,4.2,3.83,4.0,151700.0],["2020-08-05",4.07,4.08,3.88,4.0,63700.0],["2020-08-06",3.8,3.8,3.28,3.5,258100.0],["2020-08-07",3.5,3.68,3.45,3.65,100600.0],["2020-08-10",3.75,3.75,3.55,3.65,57500.0],["2020-08-11",3.7,3.86,3.59,3.71,75200.0],["2020-08-12",3.72,3.83,3.6,3.62,53900.0],["2020-08-13",3.62,3.65,3.47,3.53,63300.0],["2020-08-14",3.54,3.57,3.42,3.48,39500.0],["2020-08-17",3.54,3.55,3.33,3.39,80900.0],["2020-08-18",3.36,3.36,3.21,3.23,79300.0],["2020-08-19",3.34,3.41,3.2,3.28,81800.0],["2020-08-20",3.27,3.34,3.17,3.23,121700.0],["2020-08-21",3.24,3.31,2.95,3.0,283000.0],["2020-08-24",3.06,3.19,2.97,3.0,81900.0],["2020-08-25",3.0,3.06,2.96,3.02,65100.0],["2020-08-26",3.04,3.04,2.96,3.02,67200.0],["2020-08-27",2.99,3.09,2.93,3.02,69100.0],["2020-08-28",3.06,3.25,2.98,3.23,109200.0],["2020-08-31",3.28,3.3,2.99,3.2,60400.0],["2020-09-01",3.1,3.18,3.0,3.02,65700.0],["2020-09-02",3.06,3.29,3.03,3.2,83200.0],["2020-09-03",3.05,3.13,2.88,2.94,183200.0],["2020-09-04",2.94,3.07,2.89,3.01,50100.0],["2020-09-08",3.04,3.1,2.94,3.01,40300.0],["2020-09-09",3.02,3.24,2.98,3.02,63900.0],["2020-09-10",3.02,3.13,2.98,3.05,48100.0],["2020-09-11",3.07,3.07,2.92,2.97,68800.0],["2020-09-14",3.0,3.04,2.97,3.01,32900.0],["2020-09-15",2.97,3.09,2.96,2.96,42800.0],["2020-09-16",3.02,3.23,3.0,3.06,95800.0],["2020-09-17",3.05,3.22,3.01,3.13,41200.0],["2020-09-18",3.13,3.56,3.11,3.29,220500.0],["2020-09-21",3.29,3.36,3.12,3.26,89600.0],["2020-09-22",3.38,3.44,3.19,3.33,46000.0],["2020-09-23",3.36,3.37,3.04,3.1,44200.0],["2020-09-24",3.05,3.16,3.0,3.11,36300.0],["2020-09-25",3.14,3.18,3.02,3.12,33600.0],["2020-09-28",3.12,3.19,3.05,3.15,59000.0],["2020-09-29",3.18,3.33,3.14,3.16,21800.0],["2020-09-30",3.14,3.19,3.09,3.11,14300.0],["2020-10-01",3.16,3.2,3.03,3.11,38300.0],["2020-10-02",3.09,3.15,2.98,2.98,59400.0],["2020-10-05",3.0,3.11,2.98,3.1,30400.0],["2020-10-06",3.08,3.14,3.01,3.02,31700.0],["2020-10-07",3.07,3.19,3.04,3.1,46400.0],["2020-10-08",3.17,3.19,3.12,3.17,18400.0],["2020-10-09",3.23,3.3,3.18,3.22,26200.0],["2020-10-12",3.24,3.27,3.1,3.14,23100.0],["2020-10-13",3.16,3.28,3.05,3.1,24100.0],["2020-10-14",3.13,3.15,3.03,3.11,23300.0],["2020-10-15",3.1,3.11,3.05,3.07,25600.0],["2020-10-16",3.1,3.13,3.0,3.03,60900.0],["2020-10-19",3.05,3.1,3.02,3.09,20300.0],["2020-10-20",3.06,3.16,3.06,3.09,32000.0],["2020-10-21",3.07,3.11,3.04,3.05,9100.0],["2020-10-22",3.03,3.11,2.96,2.99,38400.0],["2020-10-23",3.0,3.05,2.96,3.01,40800.0],["2020-10-26",3.01,3.01,2.89,2.92,42000.0],["2020-10-27",2.94,2.98,2.81,2.89,66500.0],["2020-10-28",2.92,2.95,2.59,2.65,157300.0],["2020-10-29",2.69,2.81,2.52,2.81,56900.0],["2020-10-30",2.8,2.9,2.68,2.83,30400.0],["2020-11-02",2.82,2.84,2.68,2.84,14800.0],["2020-11-03",2.82,2.92,2.75,2.85,30900.0],["2020-11-04",2.91,2.91,2.75,2.79,29900.0],["2020-11-05",2.87,2.92,2.7,2.73,40800.0],["2020-11-06",2.71,2.76,2.63,2.74,29700.0],["2020-11-09",2.67,2.83,2.57,2.74,152900.0],["2020-11-10",2.79,2.95,2.71,2.91,59200.0],["2020-11-11",2.99,3.05,2.88,3.05,40000.0],["2020-11-12",3.05,3.08,2.8,2.86,49000.0],["2020-11-13",2.88,3.12,2.86,2.9,101200.0],["2020-11-16",2.95,3.08,2.84,2.91,67600.0],["2020-11-17",2.94,3.04,2.92,2.98,42200.0],["2020-11-18",2.95,3.02,2.92,2.93,23600.0],["2020-11-19",2.96,3.0,2.9,2.97,26900.0],["2020-11-20",2.99,3.03,2.9,2.92,30600.0],["2020-11-23",2.95,2.98,2.82,2.92,99600.0],["2020-11-24",2.88,2.92,2.77,2.81,130200.0],["2020-11-25",2.81,2.88,2.72,2.8,166800.0],["2020-11-27",2.84,2.91,2.79,2.88,52300.0],["2020-11-30",2.88,2.89,2.73,2.87,144600.0],["2020-12-01",2.93,3.05,2.75,3.03,185400.0],["2020-12-02",3.05,3.2,2.97,3.2,98200.0],["2020-12-03",3.2,3.32,3.17,3.2,95400.0],["2020-12-04",3.23,3.31,3.15,3.23,77700.0],["2020-12-07",3.26,3.3,3.14,3.23,57800.0],["2020-12-08",3.22,3.3,3.19,3.26,42300.0],["2020-12-09",3.26,3.28,3.1,3.15,27500.0],["2020-12-10",3.19,3.19,3.08,3.12,48400.0],["2020-12-11",3.12,3.14,2.98,3.14,72700.0],["2020-12-14",3.12,3.14,3.03,3.11,43800.0],["2020-12-15",3.17,3.17,3.06,3.1,35900.0],["2020-12-16",3.08,3.14,3.0,3.03,31100.0],["2020-12-17",3.02,3.25,3.02,3.15,59800.0],["2020-12-18",3.17,3.44,3.17,3.38,208200.0],["2020-12-21",3.41,4.22,3.34,4.15,498300.0],["2020-12-22",4.18,4.58,4.15,4.24,313300.0],["2020-12-23",4.28,4.38,3.82,3.85,184900.0],["2020-12-24",3.86,3.93,3.62,3.64,73600.0],["2020-12-28",3.73,3.99,3.62,3.91,154400.0],["2020-12-29",3.9,3.9,3.5,3.57,119000.0],["2020-12-30",3.54,3.94,3.54,3.74,131800.0],["2020-12-31",3.69,3.88,3.63,3.79,93000.0],["2021-01-04",3.96,3.97,3.51,3.6,100700.0],["2021-01-05",3.59,4.16,3.59,4.08,202500.0],["2021-01-06",4.08,4.1,3.83,3.89,73900.0],["2021-01-07",3.96,4.19,3.92,3.98,98200.0],["2021-01-08",4.0,4.17,3.81,3.98,92400.0],["2021-01-11",3.97,4.01,3.86,3.9,91100.0],["2021-01-12",3.9,4.03,3.85,3.94,114600.0],["2021-01-13",3.99,4.15,3.94,4.09,68200.0],["2021-01-14",4.14,4.35,4.14,4.34,125000.0],["2021-01-15",4.36,4.49,4.22,4.44,116900.0],["2021-01-19",4.3,4.66,4.3,4.51,218700.0],["2021-01-20",4.61,4.7,4.5,4.58,115700.0],["2021-01-21",4.57,4.73,4.46,4.62,75600.0],["2021-01-22",4.62,4.62,4.48,4.52,46700.0],["2021-01-25",4.52,4.61,4.35,4.43,88300.0],["2021-01-26",4.2,4.38,4.2,4.24,118200.0],["2021-01-27",4.24,4.25,3.89,3.95,115200.0],["2021-01-28",4.0,4.06,3.8,3.84,80100.0],["2021-01-29",3.9,3.95,3.71,3.84,67400.0],["2021-02-01",3.82,3.91,3.65,3.76,138200.0],["2021-02-02",3.63,4.06,3.63,3.88,145200.0],["2021-02-03",3.95,4.17,3.9,4.16,67900.0],["2021-02-04",4.25,4.43,4.23,4.4,109000.0],["2021-02-05",4.4,4.44,4.1,4.3,67000.0],["2021-02-08",4.27,4.47,4.11,4.21,100000.0],["2021-02-09",4.21,4.36,4.17,4.36,56300.0],["2021-02-10",4.5,4.54,4.22,4.48,97900.0],["2021-02-11",4.59,5.49,4.52,5.47,447700.0],["2021-02-12",5.68,8.17,5.62,7.04,3453200.0],["2021-02-16",7.16,7.27,6.22,7.06,874800.0],["2021-02-17",7.05,7.4,6.59,7.17,313400.0],["2021-02-18",9.84,12.49,7.58,7.92,12356600.0],["2021-02-19",7.78,9.0,7.1,8.96,1546000.0],["2021-02-22",8.57,8.57,7.33,7.45,672100.0],["2021-02-23",7.01,7.15,6.16,6.58,525700.0],["2021-02-24",6.81,6.95,6.6,6.84,323100.0],["2021-02-25",6.84,7.46,6.47,7.42,320600.0],["2021-02-26",7.31,9.26,7.08,8.9,907400.0],["2021-03-01",9.06,10.3,8.6,8.83,1143000.0],["2021-03-02",8.78,9.0,8.0,8.08,354900.0],["2021-03-03",8.12,8.42,7.2,7.2,386700.0],["2021-03-04",7.21,7.36,6.03,6.32,466600.0],["2021-03-05",6.33,7.16,5.95,6.91,403500.0],["2021-03-08",6.79,7.17,6.25,6.27,207500.0],["2021-03-09",6.2,7.16,6.18,7.16,200600.0],["2021-03-10",6.99,7.26,6.8,7.08,146100.0],["2021-03-11",7.24,8.27,7.2,8.13,308400.0],["2021-03-12",8.0,8.14,7.52,7.94,117700.0],["2021-03-15",8.1,8.59,8.0,8.41,160300.0],["2021-03-16",8.59,8.72,8.05,8.24,112100.0],["2021-03-17",8.03,8.5,7.81,8.37,108300.0],["2021-03-18",8.2,8.28,7.66,7.77,135500.0],["2021-03-19",7.86,8.18,7.71,7.9,167100.0],["2021-03-22",7.96,8.78,7.8,8.44,213700.0],["2021-03-23",8.47,8.65,7.7,7.79,205700.0],["2021-03-24",7.92,8.12,7.0,7.01,195400.0],["2021-03-25",6.59,7.33,6.59,7.19,143500.0],["2021-03-26",7.19,7.51,7.04,7.3,91700.0],["2021-03-29",7.3,7.41,6.55,6.55,100200.0],["2021-03-30",6.6,6.88,6.26,6.48,131800.0],["2021-03-31",6.53,7.15,6.27,6.92,118400.0],["2021-04-01",7.05,7.77,7.01,7.63,146000.0],["2021-04-05",7.93,7.93,7.29,7.45,93000.0],["2021-04-06",7.45,8.12,7.41,7.86,119700.0],["2021-04-07",7.79,7.79,7.25,7.6,62300.0],["2021-04-08",7.74,7.74,7.33,7.37,61900.0],["2021-04-09",7.26,7.38,7.13,7.18,32900.0],["2021-04-12",7.16,7.29,6.82,6.95,32000.0],["2021-04-13",6.89,6.98,6.36,6.8,101200.0],["2021-04-14",6.77,6.98,6.6,6.66,41900.0],["2021-04-15",6.71,6.86,6.02,6.4,145900.0],["2021-04-16",6.34,6.66,6.18,6.57,78100.0],["2021-04-19",6.38,6.48,6.05,6.09,96700.0],["2021-04-20",6.12,6.12,5.68,5.88,131900.0],["2021-04-21",5.9,6.28,5.88,6.2,41000.0],["2021-04-22",6.21,6.38,5.87,6.1,50000.0],["2021-04-23",6.1,6.73,6.05,6.71,63500.0],["2021-04-26",6.8,7.34,6.59,7.33,66900.0],["2021-04-27",7.25,7.25,6.85,6.86,55200.0],["2021-04-28",6.77,6.79,6.51,6.64,30000.0],["2021-04-29",6.71,6.95,6.44,6.5,68800.0],["2021-04-30",6.39,6.64,6.35,6.58,125200.0],["2021-05-03",6.59,6.59,5.98,6.15,67800.0],["2021-05-04",6.08,6.15,5.7,6.06,61400.0],["2021-05-05",6.1,6.2,5.74,5.93,35600.0],["2021-05-06",5.85,7.4,5.74,6.58,970500.0],["2021-05-07",6.73,6.8,5.98,6.22,145600.0],["2021-05-10",6.25,6.36,5.95,6.18,145800.0],["2021-05-11",5.97,6.24,5.81,6.23,124500.0],["2021-05-12",6.18,6.2,5.5,5.57,149400.0],["2021-05-13",5.61,5.81,5.2,5.31,97100.0],["2021-05-14",5.54,5.94,5.33,5.72,241500.0],["2021-05-17",5.81,6.0,5.57,5.83,63500.0],["2021-05-18",6.01,6.25,5.81,6.14,146200.0],["2021-05-19",5.9,6.09,5.22,5.38,352000.0],["2021-05-20",5.53,6.01,5.52,5.83,152800.0],["2021-05-21",5.93,5.97,5.69,5.9,85800.0],["2021-05-24",5.89,5.99,5.6,5.84,96800.0],["2021-05-25",5.84,6.06,5.57,5.65,155200.0],["2021-05-26",5.69,5.98,5.6,5.88,57500.0],["2021-05-27",5.91,6.22,5.86,6.2,114300.0],["2021-05-28",6.26,6.45,6.15,6.19,69700.0],["2021-06-01",6.48,6.48,6.09,6.22,56700.0],["2021-06-02",6.25,6.34,6.02,6.14,63000.0],["2021-06-03",6.09,6.2,5.87,6.07,71800.0],["2021-06-04",6.19,6.95,5.99,6.95,230700.0],["2021-06-07",7.0,7.12,6.77,6.91,97800.0],["2021-06-08",6.97,7.09,6.67,6.92,71700.0],["2021-06-09",7.0,7.14,6.85,6.86,99900.0],["2021-06-10",6.84,6.88,6.59,6.64,52800.0],["2021-06-11",6.79,6.93,6.59,6.72,43100.0],["2021-06-14",6.76,7.44,6.76,7.35,121300.0],["2021-06-15",7.36,7.5,7.1,7.3,86000.0],["2021-06-16",7.29,7.29,6.45,6.5,156800.0],["2021-06-17",6.45,6.68,6.36,6.43,119200.0],["2021-06-18",6.21,6.45,6.15,6.4,44300.0],["2021-06-21",6.38,6.55,6.2,6.39,80000.0],["2021-06-22",6.32,6.82,6.3,6.59,77000.0],["2021-06-23",6.64,6.95,6.6,6.85,46600.0],["2021-06-24",6.95,7.24,6.64,7.2,54800.0],["2021-06-25",7.17,7.3,6.89,6.95,79700.0],["2021-06-28",6.99,7.19,6.99,7.0,35900.0],["2021-06-29",7.01,7.34,7.01,7.28,53900.0],["2021-06-30",7.23,7.38,7.15,7.23,37100.0],["2021-07-01",7.23,7.23,6.65,6.75,89900.0],["2021-07-02",6.77,6.97,6.52,6.68,53100.0],["2021-07-06",6.61,6.75,6.5,6.51,24800.0],["2021-07-07",6.52,6.63,6.12,6.18,72300.0],["2021-07-08",6.01,6.35,5.65,6.0,187600.0],["2021-07-09",6.04,6.62,5.86,6.53,54300.0],["2021-07-12",6.51,6.53,6.33,6.44,13500.0],["2021-07-13",6.28,6.44,5.98,5.99,48100.0],["2021-07-14",6.05,6.22,5.94,5.96,34100.0],["2021-07-15",5.91,6.12,5.75,5.86,36300.0],["2021-07-16",5.85,5.94,5.69,5.73,35000.0],["2021-07-19",5.62,5.81,5.51,5.6,49700.0],["2021-07-20",5.54,5.88,5.51,5.72,75500.0],["2021-07-21",5.73,5.95,5.68,5.91,32700.0],["2021-07-22",5.87,5.87,5.62,5.82,40900.0],["2021-07-23",5.83,5.93,5.57,5.64,50100.0],["2021-07-26",5.64,5.82,5.63,5.69,32800.0],["2021-07-27",5.75,5.85,5.06,5.36,103900.0],["2021-07-28",5.32,5.58,5.28,5.49,18300.0],["2021-07-29",5.55,5.74,5.47,5.6,20500.0],["2021-07-30",5.52,5.59,5.28,5.3,206900.0],["2021-08-02",5.3,5.59,5.3,5.57,39600.0],["2021-08-03",5.55,5.55,5.19,5.3,63300.0],["2021-08-04",5.36,5.4,5.08,5.17,100400.0],["2021-08-05",5.14,5.28,5.14,5.2,43000.0],["2021-08-06",5.09,5.28,5.06,5.1,80000.0],["2021-08-09",5.11,5.32,5.07,5.27,45700.0],["2021-08-10",5.26,5.26,5.01,5.2,45800.0],["2021-08-11",5.19,5.2,5.0,5.08,37200.0],["2021-08-12",5.11,5.27,5.01,5.08,28700.0],["2021-08-13",5.03,5.11,4.66,4.66,98100.0],["2021-08-16",4.69,4.95,4.6,4.76,91100.0],["2021-08-17",4.76,4.8,4.5,4.67,93500.0],["2021-08-18",5.01,5.6,4.9,5.4,341100.0],["2021-08-19",5.27,5.27,4.87,5.05,123600.0],["2021-08-20",5.05,5.27,5.03,5.19,54700.0],["2021-08-23",5.26,5.5,5.26,5.36,74600.0],["2021-08-24",5.35,5.51,5.25,5.42,36600.0],["2021-08-25",5.44,5.66,5.44,5.6,47100.0],["2021-08-26",5.65,5.86,5.62,5.74,34200.0],["2021-08-27",5.7,5.96,5.59,5.86,60100.0],["2021-08-30",5.89,6.1,5.83,5.97,31800.0],["2021-08-31",5.97,6.17,5.93,6.09,39700.0],["2021-09-01",6.09,6.43,6.09,6.2,90100.0],["2021-09-02",6.31,6.45,6.15,6.44,61300.0],["2021-09-03",6.43,6.47,6.19,6.27,45900.0],["2021-09-07",6.27,6.28,5.84,5.96,40400.0],["2021-09-08",5.89,5.9,5.71,5.8,19200.0],["2021-09-09",5.77,5.93,5.68,5.72,53500.0],["2021-09-10",5.72,5.92,5.69,5.72,16400.0],["2021-09-13",5.83,6.11,5.73,5.91,54400.0],["2021-09-14",5.89,5.9,5.68,5.71,17100.0],["2021-09-15",5.74,6.11,5.67,6.04,35200.0],["2021-09-16",6.0,6.06,5.97,5.98,13000.0],["2021-09-17",5.94,6.05,5.89,5.97,47500.0],["2021-09-20",5.87,5.9,5.62,5.67,35600.0],["2021-09-21",5.57,5.9,5.35,5.43,54200.0],["2021-09-22",5.44,5.7,5.44,5.6,18700.0],["2021-09-23",5.67,5.73,5.59,5.65,11200.0],["2021-09-24",5.58,5.69,5.4,5.69,25600.0],["2021-09-27",5.65,5.83,5.62,5.73,26700.0],["2021-09-28",5.7,6.05,5.47,5.61,31600.0],["2021-09-29",5.68,5.99,5.26,5.41,115400.0],["2021-09-30",5.43,5.5,5.27,5.36,70800.0],["2021-10-01",5.7,6.0,5.6,5.8,140400.0],["2021-10-04",5.89,5.89,5.51,5.83,52500.0],["2021-10-05",5.85,5.86,5.57,5.79,39000.0],["2021-10-06",5.64,5.72,5.6,5.63,31600.0],["2021-10-07",5.6,5.85,5.6,5.79,15900.0],["2021-10-08",5.86,5.86,5.7,5.79,19900.0],["2021-10-11",5.8,5.8,5.56,5.73,50600.0],["2021-10-12",5.68,5.72,5.53,5.58,19400.0],["2021-10-13",5.55,5.8,5.52,5.79,34500.0],["2021-10-14",5.8,5.83,5.64,5.71,17500.0],["2021-10-15",5.78,5.83,5.68,5.73,23500.0],["2021-10-18",5.73,5.91,5.73,5.9,13800.0],["2021-10-19",6.0,6.38,5.87,6.23,128100.0],["2021-10-20",6.17,6.24,6.0,6.15,29900.0],["2021-10-21",6.2,6.24,5.96,6.05,20900.0],["2021-10-22",6.01,6.15,5.75,5.93,31100.0],["2021-10-25",5.9,6.0,5.76,5.91,18200.0],["2021-10-26",5.88,5.97,5.8,5.9,23600.0],["2021-10-27",5.77,5.89,5.72,5.85,11500.0],["2021-10-28",5.89,6.2,5.76,6.2,33300.0],["2021-10-29",6.12,6.2,5.9,5.95,17900.0],["2021-11-01",6.0,6.19,6.0,6.09,19300.0],["2021-11-02",6.03,6.13,6.0,6.09,15300.0],["2021-11-03",6.05,6.17,5.93,6.04,23200.0],["2021-11-04",6.15,6.66,6.11,6.56,130300.0],["2021-11-05",6.99,6.99,6.61,6.64,103800.0],["2021-11-08",6.7,6.95,6.7,6.87,63500.0],["2021-11-09",6.84,6.85,6.54,6.69,26300.0],["2021-11-10",6.66,6.75,6.3,6.39,49300.0],["2021-11-11",6.4,6.76,6.4,6.63,21200.0],["2021-11-12",6.71,6.8,6.32,6.62,57800.0],["2021-11-15",6.66,6.98,6.5,6.83,129000.0],["2021-11-16",6.7,7.49,6.7,7.39,276400.0],["2021-11-17",7.39,7.95,7.0,7.71,254500.0],["2021-11-18",8.0,8.0,6.09,6.88,466400.0],["2021-11-19",6.76,6.76,6.2,6.58,91500.0],["2021-11-22",6.5,6.58,5.76,5.99,162800.0],["2021-11-23",6.03,6.05,5.75,5.87,49000.0],["2021-11-24",5.78,5.94,5.72,5.79,30500.0],["2021-11-26",5.74,5.79,5.52,5.74,44400.0],["2021-11-29",5.72,5.72,5.51,5.56,33300.0],["2021-11-30",5.55,5.76,5.47,5.71,26300.0],["2021-12-01",5.73,5.9,5.17,5.22,64500.0],["2021-12-02",5.3,5.69,5.24,5.34,41600.0],["2021-12-03",5.36,5.36,5.06,5.24,80100.0],["2021-12-06",5.24,5.4,5.12,5.3,32800.0],["2021-12-07",5.3,5.6,5.17,5.49,211700.0],["2021-12-08",5.5,5.81,5.35,5.7,41500.0],["2021-12-09",5.54,5.67,5.17,5.45,73900.0],["2021-12-10",5.58,5.6,5.3,5.51,79100.0],["2021-12-13",5.48,5.6,5.27,5.32,44000.0],["2021-12-14",5.25,5.37,5.17,5.22,26500.0],["2021-12-15",5.17,5.32,5.0,5.24,53500.0],["2021-12-16",5.28,5.28,4.69,4.9,110300.0],["2021-12-17",4.78,5.1,4.78,5.0,49600.0],["2021-12-20",4.81,4.97,4.67,4.78,72800.0],["2021-12-21",4.79,5.26,4.73,5.11,52900.0],["2021-12-22",5.13,5.3,5.08,5.2,20900.0],["2021-12-23",5.17,5.25,5.05,5.19,64500.0],["2021-12-27",5.1,5.33,4.98,5.07,62100.0],["2021-12-28",5.08,5.22,5.0,5.07,107300.0],["2021-12-29",5.03,5.2,4.96,5.15,52400.0],["2021-12-30",5.09,5.39,4.99,5.29,47000.0],["2021-12-31",5.24,5.3,5.02,5.11,85300.0],["2022-01-03",5.13,5.36,5.08,5.28,34900.0],["2022-01-04",5.27,5.3,5.0,5.24,26200.0],["2022-01-05",5.17,5.26,4.92,4.99,44900.0],["2022-01-06",4.96,5.15,4.9,4.97,24800.0],["2022-01-07",4.85,5.09,4.85,5.02,36900.0],["2022-01-10",4.93,4.99,4.7,4.87,63100.0],["2022-01-11",4.95,5.01,4.72,4.93,35200.0],["2022-01-12",4.93,5.15,4.9,5.03,23600.0],["2022-01-13",5.05,5.06,4.9,4.93,42600.0],["2022-01-14",5.01,5.17,4.94,5.16,68500.0],["2022-01-18",5.19,5.73,5.19,5.39,143800.0],["2022-01-19",5.41,5.49,5.15,5.29,66700.0],["2022-01-20",5.31,5.47,5.12,5.15,42800.0],["2022-01-21",5.08,5.15,4.85,4.92,79500.0],["2022-01-24",4.92,4.94,4.37,4.89,171100.0],["2022-01-25",4.86,4.86,4.61,4.71,46300.0],["2022-01-26",4.77,5.0,4.66,4.73,60100.0],["2022-01-27",4.79,4.79,4.34,4.5,49600.0],["2022-01-28",4.5,4.51,4.25,4.51,55700.0],["2022-01-31",4.49,4.89,4.38,4.79,32200.0],["2022-02-01",4.58,4.97,4.58,4.94,24200.0],["2022-02-02",5.0,5.04,4.68,4.78,56800.0],["2022-02-03",4.65,5.01,4.65,4.89,42200.0],["2022-02-04",4.89,5.23,4.87,5.14,42400.0],["2022-02-07",5.16,5.19,4.98,5.09,18400.0],["2022-02-08",5.1,5.24,5.04,5.15,27200.0],["2022-02-09",5.24,5.6,5.15,5.57,62600.0],["2022-02-10",5.55,5.63,5.27,5.35,26500.0],["2022-02-11",5.33,5.4,5.05,5.11,22100.0],["2022-02-14",5.07,5.4,5.06,5.2,28700.0],["2022-02-15",5.28,5.58,5.24,5.47,31500.0],["2022-02-16",5.55,5.88,5.51,5.57,109800.0],["2022-02-17",5.27,5.52,5.02,5.34,69300.0],["2022-02-18",5.3,5.34,5.04,5.13,34100.0],["2022-02-22",4.9,5.28,4.9,5.09,44600.0],["2022-02-23",5.12,5.12,4.91,5.07,29400.0],["2022-02-24",4.73,5.2,4.7,5.04,52200.0],["2022-02-25",5.11,5.19,4.96,5.15,28100.0],["2022-02-28",5.06,5.29,5.01,5.1,31800.0],["2022-03-01",5.2,5.2,4.93,5.0,23700.0],["2022-03-02",4.31,5.19,4.31,5.09,123600.0],["2022-03-03",5.08,5.19,5.01,5.09,17100.0],["2022-03-04",5.04,5.08,4.9,4.9,33300.0],["2022-03-07",4.85,5.02,4.81,4.86,30700.0],["2022-03-08",4.83,5.11,4.82,4.94,43400.0],["2022-03-09",4.94,5.28,4.94,5.05,17600.0],["2022-03-10",4.9,5.2,4.9,5.06,7300.0],["2022-03-11",5.03,5.09,4.9,4.95,43600.0],["2022-03-14",4.95,5.19,4.8,4.8,61300.0],["2022-03-15",4.83,5.11,4.79,4.95,19800.0],["2022-03-16",4.97,5.11,4.95,5.01,17000.0],["2022-03-17",5.03,5.14,4.98,5.04,15500.0],["2022-03-18",4.95,5.19,4.95,5.06,15700.0],["2022-03-21",5.03,5.15,5.0,5.08,18600.0],["2022-03-22",5.1,5.23,5.02,5.17,15000.0],["2022-03-23",5.2,5.25,5.09,5.13,5400.0],["2022-03-24",5.38,5.38,5.18,5.29,10600.0],["2022-03-25",5.3,5.39,5.26,5.36,14200.0],["2022-03-28",5.3,5.53,5.3,5.47,8700.0],["2022-03-29",5.46,5.72,5.4,5.67,20500.0],["2022-03-30",5.58,5.72,5.55,5.56,20000.0],["2022-03-31",5.54,5.7,5.47,5.5,34400.0],["2022-04-01",5.51,5.68,5.4,5.5,19400.0],["2022-04-04",5.58,5.63,5.4,5.63,14600.0],["2022-04-05",5.66,5.66,5.41,5.42,9500.0],["2022-04-06",5.38,5.64,5.32,5.34,15100.0],["2022-04-07",5.31,5.38,5.31,5.33,9000.0],["2022-04-08",5.37,5.39,5.2,5.21,11500.0],["2022-04-11",5.16,5.2,5.03,5.13,32800.0],["2022-04-12",5.09,5.19,5.05,5.14,35500.0],["2022-04-13",5.16,5.17,5.02,5.05,25300.0],["2022-04-14",5.02,5.16,5.02,5.1,20400.0],["2022-04-18",4.97,5.19,4.97,5.02,28400.0],["2022-04-19",5.01,5.2,5.01,5.19,34900.0],["2022-04-20",5.06,5.2,5.06,5.13,11900.0],["2022-04-21",5.17,5.17,5.01,5.04,13900.0],["2022-04-22",4.84,5.17,4.82,5.11,44500.0],["2022-04-25",4.99,5.1,4.9,4.91,10600.0],["2022-04-26",4.91,5.08,4.9,4.9,9800.0],["2022-04-27",4.85,5.08,4.8,4.96,32100.0],["2022-04-28",5.02,5.14,4.93,5.13,34700.0],["2022-04-29",5.13,5.14,5.01,5.06,20400.0],["2022-05-02",5.01,5.06,4.93,5.06,19100.0],["2022-05-03",5.07,5.28,5.04,5.25,15900.0],["2022-05-04",5.2,5.42,5.2,5.38,12400.0],["2022-05-05",5.38,5.4,5.2,5.34,16200.0],["2022-05-06",5.38,5.43,5.19,5.19,34300.0],["2022-05-09",5.27,5.27,4.95,4.95,50300.0],["2022-05-10",5.1,5.29,4.8,4.94,148800.0],["2022-05-11",5.1,5.3,4.96,5.08,90800.0],["2022-05-12",5.01,5.49,5.01,5.42,68700.0],["2022-05-13",5.48,5.85,5.15,5.67,91300.0],["2022-05-16",5.58,6.13,5.57,5.94,50100.0],["2022-05-17",5.97,6.22,5.96,6.05,90800.0],["2022-05-18",6.05,6.05,5.66,5.69,59900.0],["2022-05-19",5.63,6.1,5.39,5.89,50400.0],["2022-05-20",5.77,6.0,5.62,5.78,74100.0],["2022-05-23",5.8,5.95,5.7,5.85,39000.0],["2022-05-24",5.8,5.95,5.62,5.78,48500.0],["2022-05-25",5.78,5.95,5.75,5.88,47800.0],["2022-05-26",5.86,6.56,5.76,6.32,114500.0],["2022-05-27",6.31,6.76,6.31,6.66,101900.0],["2022-05-31",6.59,6.7,6.52,6.54,22600.0],["2022-06-01",6.61,6.85,6.21,6.58,38200.0],["2022-06-02",6.54,7.5,6.54,7.38,130700.0],["2022-06-03",7.32,7.77,7.2,7.63,85600.0],["2022-06-06",7.54,7.77,7.54,7.58,99100.0],["2022-06-07",7.51,7.97,7.51,7.85,58500.0],["2022-06-08",7.73,7.89,7.56,7.72,41900.0],["2022-06-09",7.63,7.9,7.62,7.71,53700.0],["2022-06-10",7.33,7.47,6.96,7.2,59700.0],["2022-06-13",6.99,7.08,6.58,6.88,127700.0],["2022-06-14",6.87,7.66,6.6,7.04,119000.0],["2022-06-15",7.11,7.59,7.02,7.4,64100.0],["2022-06-16",7.22,7.42,7.11,7.32,54500.0],["2022-06-17",7.22,7.87,7.12,7.62,88900.0],["2022-06-21",7.51,8.82,7.51,8.5,295100.0],["2022-06-22",8.5,8.79,8.25,8.28,191800.0],["2022-06-23",8.34,8.53,7.92,7.98,107300.0],["2022-06-24",8.12,8.74,7.76,8.54,93000.0],["2022-06-27",8.61,8.8,8.41,8.47,89000.0],["2022-06-28",8.61,8.85,8.44,8.57,107000.0],["2022-06-29",8.66,8.79,8.07,8.23,101300.0],["2022-06-30",8.08,8.74,7.99,8.48,101800.0],["2022-07-01",8.39,8.66,7.75,7.84,134200.0],["2022-07-05",7.66,8.22,7.65,8.06,50100.0],["2022-07-06",8.12,8.24,8.03,8.23,35900.0],["2022-07-07",8.3,8.45,8.04,8.21,56400.0],["2022-07-08",8.13,8.25,8.01,8.16,30800.0],["2022-07-11",8.0,8.1,7.83,7.87,61900.0],["2022-07-12",7.77,7.79,7.08,7.34,131700.0],["2022-07-13",7.16,7.45,6.86,7.37,34200.0],["2022-07-14",7.29,7.5,7.08,7.38,32400.0],["2022-07-15",7.4,7.5,7.3,7.47,41700.0],["2022-07-18",7.46,7.86,7.3,7.41,57700.0],["2022-07-19",7.48,7.75,7.46,7.65,61100.0],["2022-07-20",7.65,8.83,7.65,8.7,124600.0],["2022-07-21",8.67,9.1,8.4,8.98,77500.0],["2022-07-22",9.03,9.21,8.86,8.98,60700.0],["2022-07-25",9.01,9.01,8.45,8.72,50400.0],["2022-07-26",7.72,8.19,7.63,7.69,150100.0],["2022-07-27",7.81,8.17,7.73,8.1,37200.0],["2022-07-28",8.08,8.47,8.08,8.27,48600.0],["2022-07-29",8.27,8.49,8.11,8.18,32400.0],["2022-08-01",8.19,8.27,8.0,8.08,35200.0],["2022-08-02",8.07,8.3,7.94,8.21,13700.0],["2022-08-03",8.39,8.57,8.24,8.36,30900.0],["2022-08-04",8.33,8.41,8.19,8.31,23100.0],["2022-08-05",8.3,8.46,8.01,8.24,35200.0],["2022-08-08",8.22,8.23,7.83,7.93,59000.0],["2022-08-09",7.87,8.02,7.52,7.72,35400.0],["2022-08-10",7.8,8.17,7.8,8.08,35500.0],["2022-08-11",8.08,8.39,7.87,8.04,32600.0],["2022-08-12",8.07,8.5,8.05,8.41,26300.0],["2022-08-15",8.26,8.37,7.98,8.02,44500.0],["2022-08-16",7.98,8.5,7.86,8.19,120300.0],["2022-08-17",8.07,8.07,7.3,7.7,113900.0],["2022-08-18",7.7,7.7,7.32,7.35,37800.0],["2022-08-19",7.32,7.46,7.11,7.19,57500.0],["2022-08-22",7.04,7.14,6.82,7.14,33200.0],["2022-08-23",7.13,7.3,6.97,7.15,29800.0],["2022-08-24",7.05,7.33,7.02,7.05,11400.0],["2022-08-25",7.1,7.26,7.0,7.15,69100.0],["2022-08-26",7.06,7.12,6.7,6.9,57400.0],["2022-08-29",6.77,6.99,6.7,6.86,36900.0],["2022-08-30",6.94,6.94,6.7,6.88,60100.0],["2022-08-31",6.84,6.9,6.68,6.77,30200.0],["2022-09-01",6.68,6.82,6.44,6.62,117900.0],["2022-09-02",6.66,6.82,6.43,6.6,59400.0],["2022-09-06",6.62,6.73,6.24,6.32,27200.0],["2022-09-07",6.12,6.42,6.12,6.33,34800.0],["2022-09-08",6.5,7.42,6.5,7.26,172900.0],["2022-09-09",7.34,7.44,7.01,7.3,60900.0],["2022-09-12",7.38,7.38,7.13,7.16,51600.0],["2022-09-13",7.1,7.2,6.88,6.96,22400.0],["2022-09-14",6.89,6.99,6.61,6.77,40100.0],["2022-09-15",6.92,6.94,6.65,6.76,14100.0],["2022-09-16",6.59,6.69,6.45,6.68,38500.0],["2022-09-19",6.55,6.67,6.4,6.46,24800.0],["2022-09-20",6.3,6.47,6.13,6.3,52400.0],["2022-09-21",6.29,6.81,6.29,6.31,20400.0],["2022-09-22",6.33,6.36,6.15,6.24,46700.0],["2022-09-23",6.1,6.43,6.01,6.31,55200.0],["2022-09-26",6.2,6.33,6.05,6.12,23900.0],["2022-09-27",6.5,6.59,6.25,6.39,18500.0],["2022-09-28",6.41,6.66,6.37,6.47,18400.0],["2022-09-29",6.47,6.63,6.25,6.49,9900.0],["2022-09-30",6.54,6.54,6.32,6.47,9900.0],["2022-10-03",6.39,6.47,6.13,6.3,24300.0],["2022-10-04",6.4,6.6,6.4,6.45,12800.0],["2022-10-05",6.4,6.67,6.39,6.55,6200.0],["2022-10-06",6.49,6.58,6.3,6.4,16000.0],["2022-10-07",6.32,6.44,6.16,6.23,13500.0],["2022-10-10",6.2,6.26,6.15,6.15,8900.0],["2022-10-11",6.24,6.24,6.01,6.01,24100.0],["2022-10-12",6.1,6.25,6.0,6.12,11400.0],["2022-10-13",6.11,6.13,5.97,6.11,26400.0],["2022-10-14",6.05,6.37,6.0,6.15,5400.0],["2022-10-17",6.4,6.4,6.01,6.04,22500.0],["2022-10-18",6.07,6.29,6.02,6.03,11500.0],["2022-10-19",6.05,6.24,6.01,6.03,6800.0],["2022-10-20",6.12,6.33,6.12,6.18,10400.0],["2022-10-21",6.09,6.35,6.01,6.25,20200.0],["2022-10-24",6.35,6.44,6.2,6.44,3700.0],["2022-10-25",6.42,6.54,6.12,6.19,42600.0],["2022-10-26",6.08,6.55,6.08,6.51,28900.0],["2022-10-27",6.65,6.77,6.41,6.53,7400.0],["2022-10-28",6.5,6.83,6.5,6.72,24100.0],["2022-10-31",6.75,6.86,6.63,6.77,13800.0],["2022-11-01",6.81,6.89,6.48,6.48,9200.0],["2022-11-02",6.61,6.61,6.35,6.54,11100.0],["2022-11-03",6.41,6.45,6.28,6.29,7400.0],["2022-11-04",6.18,6.25,6.11,6.14,9800.0],["2022-11-07",6.11,6.62,6.05,6.28,22700.0],["2022-11-08",6.25,6.65,6.25,6.48,10800.0],["2022-11-09",6.35,6.45,6.21,6.3,4900.0],["2022-11-10",6.49,6.6,6.31,6.52,32300.0],["2022-11-11",6.55,6.89,6.55,6.88,15600.0],["2022-11-14",6.99,6.99,6.68,6.89,28700.0],["2022-11-15",6.8,7.46,6.41,7.29,89200.0],["2022-11-16",6.95,6.95,6.15,6.4,66700.0],["2022-11-17",6.3,6.57,6.3,6.52,28400.0],["2022-11-18",6.52,6.64,6.3,6.3,21700.0],["2022-11-21",6.36,6.37,6.15,6.2,44900.0],["2022-11-22",6.27,6.27,6.1,6.26,122500.0],["2022-11-23",6.16,6.24,6.15,6.17,86900.0],["2022-11-25",6.2,6.2,6.15,6.15,4800.0],["2022-11-28",6.11,6.15,6.06,6.1,33100.0],["2022-11-29",6.09,6.15,6.07,6.12,22300.0],["2022-11-30",6.2,6.2,6.06,6.19,8700.0],["2022-12-01",6.13,6.28,6.06,6.16,2800.0],["2022-12-02",6.07,6.11,6.04,6.09,9000.0],["2022-12-05",5.96,6.0,5.91,5.94,33800.0],["2022-12-06",5.91,5.99,5.72,5.8,57400.0],["2022-12-07",5.78,5.78,5.64,5.72,22100.0],["2022-12-08",5.57,5.86,5.55,5.78,9800.0],["2022-12-09",5.76,5.76,5.55,5.57,15400.0],["2022-12-12",5.55,5.56,5.17,5.25,66600.0],["2022-12-13",5.16,5.32,5.12,5.18,32900.0],["2022-12-14",5.15,5.3,5.15,5.15,7900.0],["2022-12-15",5.13,5.25,5.02,5.03,16700.0],["2022-12-16",5.08,5.08,4.95,4.95,39300.0],["2022-12-19",4.92,5.06,4.92,4.96,18600.0],["2022-12-20",5.1,5.1,4.97,5.0,15300.0],["2022-12-21",5.08,5.45,5.05,5.28,14300.0],["2022-12-22",5.28,5.29,4.96,4.96,50300.0],["2022-12-23",4.95,5.33,4.95,5.11,66100.0],["2022-12-27",5.12,5.12,5.03,5.04,12600.0],["2022-12-28",5.03,5.1,4.97,5.03,23800.0],["2022-12-29",5.04,5.16,5.03,5.09,7900.0],["2022-12-30",5.12,5.2,5.03,5.14,21900.0],["2023-01-03",5.05,5.18,5.0,5.18,34800.0],["2023-01-04",5.17,5.32,5.1,5.27,9100.0],["2023-01-05",5.19,5.32,5.19,5.21,7000.0],["2023-01-06",5.32,5.64,5.32,5.47,25600.0],["2023-01-09",5.47,5.68,5.47,5.58,10000.0],["2023-01-10",5.51,5.98,5.51,5.95,39800.0],["2023-01-11",5.9,6.11,5.74,6.05,25200.0],["2023-01-12",6.22,6.22,6.05,6.06,12800.0],["2023-01-13",6.07,6.34,6.07,6.27,25800.0],["2023-01-17",6.22,6.43,6.15,6.36,12300.0],["2023-01-18",6.35,6.35,6.17,6.17,15100.0],["2023-01-19",6.18,6.18,6.09,6.11,7900.0],["2023-01-20",6.1,6.25,6.1,6.18,5100.0],["2023-01-23",6.18,6.25,6.12,6.12,11000.0],["2023-01-24",6.12,6.16,6.12,6.14,4200.0],["2023-01-25",6.12,6.12,5.91,6.03,5500.0],["2023-01-26",6.03,6.11,5.96,6.03,2800.0],["2023-01-27",5.93,6.18,5.93,6.07,8500.0],["2023-01-30",5.96,5.96,5.85,5.85,4800.0],["2023-01-31",5.85,6.03,5.85,6.0,11000.0],["2023-02-01",6.03,6.2,5.85,6.07,16200.0],["2023-02-02",6.18,6.25,6.05,6.12,20500.0],["2023-02-03",5.9,6.21,5.8,5.81,32700.0],["2023-02-06",5.81,6.04,5.81,5.96,3900.0],["2023-02-07",5.97,6.0,5.84,5.87,15900.0],["2023-02-08",5.8,5.85,5.8,5.82,6000.0],["2023-02-09",5.85,5.93,5.82,5.85,8900.0],["2023-02-10",5.81,5.82,5.75,5.81,5800.0],["2023-02-13",5.78,5.85,5.7,5.8,13700.0],["2023-02-14",5.66,5.91,5.66,5.84,9100.0],["2023-02-15",5.64,5.85,5.64,5.83,11800.0],["2023-02-16",5.77,5.88,5.75,5.83,5800.0],["2023-02-17",5.8,5.82,5.72,5.78,6100.0],["2023-02-21",5.75,5.75,5.56,5.56,12300.0],["2023-02-22",5.59,5.66,5.52,5.63,10000.0],["2023-02-23",5.75,5.82,5.72,5.74,4500.0],["2023-02-24",5.73,5.76,5.55,5.57,10000.0],["2023-02-27",5.73,5.73,5.57,5.69,20500.0],["2023-02-28",6.0,6.0,5.61,5.69,42900.0],["2023-03-01",5.65,5.84,5.52,5.66,10700.0],["2023-03-02",5.65,5.83,5.59,5.67,15700.0],["2023-03-03",5.69,5.74,5.46,5.74,26200.0],["2023-03-06",5.64,5.64,5.51,5.6,12800.0],["2023-03-07",5.55,5.56,5.48,5.55,34500.0],["2023-03-08",5.49,5.52,5.19,5.29,18500.0],["2023-03-09",5.31,5.35,5.18,5.18,14200.0],["2023-03-10",5.28,5.52,5.17,5.17,15700.0],["2023-03-13",5.17,5.27,5.16,5.16,12300.0],["2023-03-14",5.25,5.36,5.19,5.3,13300.0],["2023-03-15",5.02,5.48,5.02,5.17,40100.0],["2023-03-16",5.15,5.44,5.15,5.37,5900.0],["2023-03-17",5.38,5.43,5.22,5.41,5300.0],["2023-03-20",5.46,5.46,5.06,5.06,24200.0],["2023-03-21",5.15,5.46,5.15,5.19,2600.0],["2023-03-22",5.32,5.33,5.05,5.12,28000.0],["2023-03-23",5.04,5.21,5.04,5.19,15000.0],["2023-03-24",5.2,5.59,5.2,5.56,50100.0],["2023-03-27",5.62,5.8,5.61,5.8,20200.0],["2023-03-28",5.8,5.85,5.66,5.82,9800.0],["2023-03-29",5.82,5.9,5.75,5.79,5700.0],["2023-03-30",5.88,5.89,5.85,5.88,3300.0],["2023-03-31",5.9,6.0,5.88,5.94,24100.0],["2023-04-03",5.98,6.0,5.84,5.84,7300.0],["2023-04-04",5.92,5.97,5.77,5.95,4200.0],["2023-04-05",5.94,5.99,5.74,5.96,8700.0],["2023-04-06",5.91,5.91,5.77,5.77,4000.0],["2023-04-10",5.8,6.1,5.77,6.06,17000.0],["2023-04-11",6.08,6.08,5.85,5.85,8200.0],["2023-04-12",6.04,6.04,5.75,5.75,18500.0],["2023-04-13",5.84,5.86,5.7,5.7,7700.0],["2023-04-14",5.7,5.8,5.6,5.68,7500.0],["2023-04-17",5.55,6.3,5.5,5.92,47000.0],["2023-04-18",5.85,6.02,5.59,5.78,7900.0],["2023-04-19",5.83,5.84,5.8,5.8,4100.0],["2023-04-20",5.94,5.94,5.66,5.66,3300.0],["2023-04-21",5.64,5.71,5.54,5.71,9100.0],["2023-04-24",5.72,5.9,5.72,5.76,7900.0],["2023-04-25",5.7,5.9,5.6,5.6,10100.0],["2023-04-26",5.6,5.72,5.56,5.64,9600.0],["2023-04-27",5.68,5.68,5.38,5.5,6400.0],["2023-04-28",5.37,5.59,5.37,5.54,3900.0],["2023-05-01",5.59,5.59,5.42,5.47,5300.0],["2023-05-02",5.53,5.81,5.53,5.81,11900.0],["2023-05-03",5.93,5.93,5.53,5.66,11900.0],["2023-05-04",5.72,5.94,5.5,5.74,4200.0],["2023-05-05",5.73,5.73,5.51,5.58,2900.0],["2023-05-08",5.54,5.68,5.51,5.54,9100.0],["2023-05-09",5.55,5.55,5.35,5.43,20000.0],["2023-05-10",5.27,5.4,5.19,5.19,15200.0],["2023-05-11",5.17,5.2,5.1,5.2,16900.0],["2023-05-12",5.52,5.52,5.19,5.19,5800.0],["2023-05-15",5.19,5.42,5.19,5.4,3800.0],["2023-05-16",5.26,5.54,5.26,5.45,10600.0],["2023-05-17",5.44,5.88,5.4,5.81,53800.0],["2023-05-18",5.88,5.9,5.7,5.82,13400.0],["2023-05-19",5.83,5.93,5.7,5.83,27000.0],["2023-05-22",5.83,5.83,5.65,5.79,13200.0],["2023-05-23",5.74,5.78,5.71,5.78,2000.0],["2023-05-24",5.71,5.8,5.6,5.73,7800.0],["2023-05-25",5.85,5.85,5.62,5.66,22700.0],["2023-05-26",5.72,6.1,5.72,5.94,61400.0],["2023-05-30",6.04,6.24,5.99,6.03,42400.0],["2023-05-31",5.99,6.23,5.85,6.0,17300.0],["2023-06-01",6.02,6.02,5.84,5.9,10100.0],["2023-06-02",5.91,6.06,5.86,5.94,18200.0],["2023-06-05",6.12,6.25,6.02,6.12,8000.0],["2023-06-06",6.01,6.08,5.81,5.89,11700.0],["2023-06-07",5.9,6.16,5.9,6.08,38500.0],["2023-06-08",6.15,7.18,6.15,7.18,148500.0],["2023-06-09",7.09,7.65,6.98,7.58,69200.0],["2023-06-12",7.68,7.7,7.31,7.59,37900.0],["2023-06-13",7.55,7.7,7.28,7.61,22900.0],["2023-06-14",7.69,7.7,7.28,7.5,23500.0],["2023-06-15",7.42,7.87,7.37,7.52,34400.0],["2023-06-16",7.65,7.85,7.27,7.68,50200.0],["2023-06-20",7.69,7.83,7.62,7.69,17800.0],["2023-06-21",7.84,7.84,7.37,7.42,33500.0],["2023-06-22",7.6,7.6,7.33,7.44,30200.0],["2023-06-23",7.5,8.39,7.3,8.37,203000.0],["2023-06-26",8.45,9.48,8.4,9.45,417300.0],["2023-06-27",9.5,9.7,8.81,9.48,141300.0],["2023-06-28",9.29,9.5,9.05,9.18,65500.0],["2023-06-29",9.18,9.52,9.11,9.2,60100.0],["2023-06-30",9.25,9.56,9.01,9.19,55700.0],["2023-07-03",9.42,9.49,9.16,9.35,23600.0],["2023-07-05",9.08,9.61,8.61,8.85,119000.0],["2023-07-06",8.74,9.0,8.7,8.92,28000.0],["2023-07-07",8.95,9.3,8.92,9.17,27000.0],["2023-07-10",9.08,9.13,8.85,8.93,35100.0],["2023-07-11",8.75,8.89,8.64,8.78,34000.0],["2023-07-12",8.9,9.13,8.79,9.12,49400.0],["2023-07-13",9.17,9.3,8.91,8.91,40500.0],["2023-07-14",8.95,9.14,8.95,9.03,21500.0],["2023-07-17",9.0,9.34,8.9,9.17,95500.0],["2023-07-18",9.25,9.29,8.94,9.16,70900.0],["2023-07-19",8.42,8.83,8.2,8.25,141400.0],["2023-07-20",8.25,9.0,8.25,8.91,105700.0],["2023-07-21",9.03,9.08,8.81,8.92,47300.0],["2023-07-24",8.8,9.02,8.63,8.74,54100.0],["2023-07-25",8.84,8.89,8.57,8.67,19500.0],["2023-07-26",8.6,8.72,8.37,8.49,49300.0],["2023-07-27",8.44,8.5,8.03,8.18,36300.0],["2023-07-28",8.25,8.41,8.02,8.27,27000.0],["2023-07-31",8.28,8.43,8.07,8.21,36300.0],["2023-08-01",8.09,8.49,8.02,8.28,20800.0],["2023-08-02",8.23,8.5,8.06,8.41,38000.0],["2023-08-03",8.43,8.5,8.2,8.26,15900.0],["2023-08-04",8.3,8.48,8.02,8.06,60800.0],["2023-08-07",8.12,8.37,8.12,8.19,28100.0],["2023-08-08",8.14,8.38,8.03,8.03,69900.0],["2023-08-09",8.04,8.19,7.77,7.81,48800.0],["2023-08-10",7.79,7.79,7.25,7.29,83800.0],["2023-08-11",7.25,7.56,7.05,7.4,36200.0],["2023-08-14",7.49,7.74,7.11,7.57,46800.0],["2023-08-15",7.99,8.88,7.75,8.57,198900.0],["2023-08-16",8.49,8.76,7.77,7.88,52500.0],["2023-08-17",7.82,7.99,7.53,7.6,49700.0],["2023-08-18",7.54,8.0,7.51,7.75,61500.0],["2023-08-21",7.76,7.9,7.55,7.55,20800.0],["2023-08-22",7.62,7.64,7.25,7.42,20100.0],["2023-08-23",7.42,8.2,7.42,8.06,60100.0],["2023-08-24",8.27,8.56,8.16,8.38,64800.0],["2023-08-25",8.37,8.69,8.17,8.49,27000.0],["2023-08-28",8.61,8.75,8.38,8.38,39400.0],["2023-08-29",8.33,8.85,8.33,8.8,44400.0],["2023-08-30",8.91,9.13,8.79,8.88,38100.0],["2023-08-31",9.0,9.1,8.34,8.38,32700.0],["2023-09-01",8.28,8.52,8.01,8.03,63700.0],["2023-09-05",8.2,8.52,8.07,8.49,33300.0],["2023-09-06",8.35,8.57,8.04,8.39,69900.0],["2023-09-07",8.03,8.44,8.03,8.2,63200.0],["2023-09-08",8.14,8.4,8.04,8.4,39400.0],["2023-09-11",8.35,8.4,8.15,8.21,11000.0],["2023-09-12",8.09,8.35,8.09,8.21,15700.0],["2023-09-13",8.17,8.64,8.15,8.46,26900.0],["2023-09-14",8.44,8.75,8.38,8.74,31400.0],["2023-09-15",8.8,8.97,8.1,8.51,66800.0],["2023-09-18",8.34,8.64,8.15,8.62,27400.0],["2023-09-19",8.4,8.82,8.29,8.76,21400.0],["2023-09-20",8.64,8.85,8.32,8.33,36400.0],["2023-09-21",8.3,8.72,8.22,8.51,21800.0],["2023-09-22",8.51,8.76,8.51,8.53,12100.0],["2023-09-25",8.55,8.61,8.3,8.3,16800.0],["2023-09-26",8.32,8.57,8.25,8.36,17400.0],["2023-09-27",8.41,8.56,8.18,8.31,13900.0],["2023-09-28",8.38,8.49,8.3,8.3,7200.0],["2023-09-29",8.64,8.75,8.34,8.6,14100.0],["2023-10-02",8.72,8.81,8.38,8.74,42200.0],["2023-10-03",8.45,8.84,8.35,8.48,19800.0],["2023-10-04",8.35,8.76,8.35,8.67,18200.0],["2023-10-05",8.73,8.83,8.61,8.64,17200.0],["2023-10-06",8.55,9.31,8.55,9.01,86300.0],["2023-10-09",9.34,9.91,9.19,9.9,93600.0],["2023-10-10",9.92,10.1,9.5,9.77,123100.0],["2023-10-11",9.79,9.93,9.52,9.64,25200.0],["2023-10-12",9.71,9.83,9.45,9.7,26300.0],["2023-10-13",9.75,9.75,9.0,9.1,47300.0],["2023-10-16",9.14,9.43,9.14,9.15,26000.0],["2023-10-17",9.04,9.36,9.04,9.19,29500.0],["2023-10-18",9.18,9.33,9.06,9.23,23100.0],["2023-10-19",9.28,9.41,8.96,9.14,43000.0],["2023-10-20",9.26,9.3,9.05,9.3,19100.0],["2023-10-23",9.14,9.52,9.1,9.52,21600.0],["2023-10-24",9.39,9.75,9.39,9.69,20600.0],["2023-10-25",9.69,9.69,9.02,9.35,32600.0],["2023-10-26",9.48,9.48,9.1,9.36,27300.0],["2023-10-27",9.29,9.41,9.29,9.4,16500.0],["2023-10-30",9.51,9.51,9.17,9.38,29000.0],["2023-10-31",9.26,9.39,9.07,9.36,23200.0],["2023-11-01",9.15,9.3,9.03,9.16,25100.0],["2023-11-02",9.08,9.35,9.0,9.25,34900.0],["2023-11-03",9.36,9.52,9.27,9.3,33500.0],["2023-11-06",9.31,9.49,9.12,9.16,37800.0],["2023-11-07",9.25,9.62,9.06,9.5,23300.0],["2023-11-08",9.61,9.62,9.31,9.46,19400.0],["2023-11-09",9.55,9.55,9.36,9.49,4100.0],["2023-11-10",9.55,9.88,9.36,9.48,44500.0],["2023-11-13",9.5,9.73,9.46,9.68,31700.0],["2023-11-14",10.23,10.23,9.82,10.0,84800.0],["2023-11-15",10.3,10.5,9.85,10.19,216500.0],["2023-11-16",9.87,10.67,9.86,10.6,114600.0],["2023-11-17",10.48,11.09,10.35,10.98,103800.0],["2023-11-20",11.23,11.74,11.0,11.2,113100.0],["2023-11-21",11.1,11.5,11.1,11.47,79000.0],["2023-11-22",11.47,11.82,11.24,11.77,97400.0],["2023-11-24",11.94,13.31,11.5,12.97,183500.0],["2023-11-27",13.11,13.63,12.35,12.48,290600.0],["2023-11-28",12.42,12.67,11.95,12.51,226000.0],["2023-11-29",12.7,12.99,12.02,12.96,119300.0],["2023-11-30",12.8,12.8,10.82,10.99,330000.0],["2023-12-01",11.1,12.02,10.83,11.91,135700.0],["2023-12-04",11.86,11.86,11.0,11.25,104400.0],["2023-12-05",11.17,11.17,10.51,10.71,109100.0],["2023-12-06",10.58,11.39,10.58,11.26,86200.0],["2023-12-07",11.3,11.69,11.21,11.3,61800.0],["2023-12-08",11.29,11.83,11.17,11.82,43200.0],["2023-12-11",11.78,11.91,11.25,11.33,74700.0],["2023-12-12",11.2,12.17,11.2,12.07,182200.0],["2023-12-13",12.3,13.7,12.3,12.8,376800.0],["2023-12-14",13.04,13.35,12.36,12.79,160500.0],["2023-12-15",12.97,13.79,12.8,13.45,150300.0],["2023-12-18",13.95,13.95,13.14,13.63,193600.0],["2023-12-19",13.65,13.89,12.52,13.2,163400.0],["2023-12-20",13.18,13.55,12.91,13.0,100000.0],["2023-12-21",13.01,13.9,13.01,13.54,89200.0],["2023-12-22",13.6,13.69,13.25,13.35,67900.0],["2023-12-26",13.45,14.36,13.37,14.05,171100.0],["2023-12-27",14.17,14.61,14.05,14.29,161600.0],["2023-12-28",14.57,14.83,13.63,13.96,217300.0],["2023-12-29",13.9,14.08,13.63,13.86,82000.0],["2024-01-02",13.78,13.9,13.14,13.68,114200.0],["2024-01-03",13.5,14.31,13.23,13.91,103600.0],["2024-01-04",14.01,14.01,13.27,13.35,149600.0],["2024-01-05",13.26,14.69,13.25,14.16,238700.0],["2024-01-08",14.41,14.99,14.14,14.37,218700.0],["2024-01-09",14.24,14.51,13.87,14.33,111300.0],["2024-01-10",14.38,14.71,14.17,14.21,82300.0],["2024-01-11",14.2,14.28,13.25,13.82,122400.0],["2024-01-12",13.71,14.03,13.55,13.61,47200.0],["2024-01-16",13.8,14.03,13.5,13.69,81000.0],["2024-01-17",13.72,13.75,13.28,13.44,58200.0],["2024-01-18",13.58,13.8,13.37,13.48,51600.0],["2024-01-19",13.55,14.36,13.5,14.2,168300.0],["2024-01-22",14.4,15.06,14.4,14.71,246400.0],["2024-01-23",14.81,15.04,14.28,14.41,74800.0],["2024-01-24",14.4,14.87,14.32,14.66,89300.0],["2024-01-25",14.9,15.89,14.6,15.28,582100.0],["2024-01-26",15.59,15.77,13.1,13.31,473600.0],["2024-01-29",13.17,13.22,11.47,12.78,407600.0],["2024-01-30",12.51,12.51,11.82,11.86,191900.0],["2024-01-31",11.57,11.82,11.14,11.37,174200.0],["2024-02-01",11.53,11.69,11.07,11.22,162300.0],["2024-02-02",11.1,11.5,11.04,11.41,107000.0],["2024-02-05",11.36,11.79,11.15,11.61,128600.0],["2024-02-06",11.42,12.01,11.42,11.79,128200.0],["2024-02-07",11.74,11.99,11.61,11.83,75100.0],["2024-02-08",11.92,12.67,11.68,12.52,119700.0],["2024-02-09",12.6,12.97,12.16,12.97,108600.0],["2024-02-12",12.83,13.4,12.63,12.64,143100.0],["2024-02-13",12.38,12.75,12.08,12.21,167000.0],["2024-02-14",12.17,12.65,12.03,12.41,110400.0],["2024-02-15",12.43,13.08,12.34,12.97,140700.0],["2024-02-16",12.9,13.18,12.42,12.88,109200.0],["2024-02-20",12.77,13.01,12.5,12.86,153700.0],["2024-02-21",12.78,12.95,12.06,12.13,147900.0],["2024-02-22",12.49,13.15,12.41,12.92,142800.0],["2024-02-23",13.02,13.16,12.57,12.77,96900.0],["2024-02-26",12.75,13.19,12.75,12.93,116000.0],["2024-02-27",12.85,12.96,12.62,12.71,120800.0],["2024-02-28",14.85,16.2,14.24,15.67,1150200.0],["2024-02-29",16.0,16.0,14.83,14.92,285600.0],["2024-03-01",14.95,16.25,14.91,16.17,497100.0],["2024-03-04",16.5,17.25,16.12,16.84,405400.0],["2024-03-05",16.74,16.92,15.79,16.1,194500.0],["2024-03-06",16.6,17.0,15.86,16.72,226700.0],["2024-03-07",17.01,17.4,16.48,16.96,401800.0],["2024-03-08",17.19,18.12,16.8,17.0,296400.0],["2024-03-11",16.71,17.05,15.86,16.82,198300.0],["2024-03-12",16.96,17.77,16.66,17.66,184200.0],["2024-03-13",17.85,18.38,17.16,17.19,351200.0],["2024-03-14",17.8,18.6,17.37,17.44,501000.0],["2024-03-15",17.65,18.3,17.25,17.61,398800.0],["2024-03-18",18.08,20.75,18.0,19.14,1152100.0],["2024-03-19",19.03,19.03,16.5,16.59,815900.0],["2024-03-20",16.81,17.22,16.24,17.06,419500.0],["2024-03-21",17.4,17.58,16.06,16.34,464300.0],["2024-03-22",16.54,16.89,16.33,16.49,278000.0],["2024-03-25",16.31,16.5,15.49,15.99,432100.0],["2024-03-26",16.21,16.44,15.63,15.98,278100.0],["2024-03-27",16.05,16.11,15.55,15.7,180200.0],["2024-03-28",15.7,16.21,15.7,16.03,512500.0],["2024-04-01",16.04,16.42,15.81,16.11,227300.0],["2024-04-02",15.55,15.68,14.96,15.43,293200.0],["2024-04-03",15.26,15.49,15.0,15.13,276900.0],["2024-04-04",15.22,15.52,14.8,14.82,249400.0],["2024-04-05",14.75,14.75,13.75,14.28,383800.0],["2024-04-08",14.35,14.5,13.76,14.03,294600.0],["2024-04-09",14.22,14.22,13.81,14.01,197900.0],["2024-04-10",13.83,14.03,13.66,13.83,177000.0],["2024-04-11",13.82,13.93,13.63,13.86,180600.0],["2024-04-12",13.76,13.76,13.12,13.13,237300.0],["2024-04-15",13.2,13.35,12.66,12.79,278500.0],["2024-04-16",12.66,12.81,12.55,12.71,134700.0],["2024-04-17",12.52,12.77,12.39,12.48,224800.0],["2024-04-18",12.5,12.67,11.85,12.01,280200.0],["2024-04-19",12.03,12.03,11.5,11.54,234700.0],["2024-04-22",11.55,11.85,11.44,11.78,250500.0],["2024-04-23",12.0,12.58,12.0,12.28,256400.0],["2024-04-24",12.57,12.71,12.11,12.71,281200.0],["2024-04-25",12.53,13.82,12.47,13.13,875700.0],["2024-04-26",13.5,14.42,13.3,14.33,381500.0],["2024-04-29",14.5,15.88,14.26,15.37,859300.0],["2024-04-30",15.37,16.13,15.14,15.46,467300.0],["2024-05-01",15.37,15.43,13.78,14.11,448500.0],["2024-05-02",13.56,14.16,13.23,13.43,419100.0],["2024-05-03",13.61,14.22,13.5,13.92,210900.0],["2024-05-06",14.0,14.51,14.0,14.27,153400.0],["2024-05-07",14.25,14.4,13.16,13.35,232100.0],["2024-05-08",13.16,13.25,12.51,12.99,235300.0],["2024-05-09",12.99,13.2,12.59,12.63,202700.0],["2024-05-10",12.65,12.96,12.28,12.48,234900.0],["2024-05-13",12.61,12.83,12.3,12.56,419000.0],["2024-05-14",12.5,12.86,11.3,12.11,653600.0],["2024-05-15",12.36,12.78,12.06,12.47,398800.0],["2024-05-16",12.41,12.66,12.09,12.1,250900.0],["2024-05-17",12.23,12.37,11.76,11.94,226600.0],["2024-05-20",11.84,11.99,11.63,11.67,225300.0],["2024-05-21",11.6,11.63,11.31,11.43,167200.0],["2024-05-22",11.5,12.17,11.44,11.9,229300.0],["2024-05-23",12.15,12.48,11.66,11.74,252300.0],["2024-05-24",11.75,12.88,11.75,12.65,394900.0],["2024-05-28",12.9,13.74,12.77,13.25,329600.0],["2024-05-29",13.08,13.68,12.89,13.38,240000.0],["2024-05-30",13.5,13.56,12.83,12.96,176300.0],["2024-05-31",13.03,13.29,12.62,12.95,143600.0],["2024-06-03",13.06,13.26,12.75,12.93,165100.0],["2024-06-04",12.85,12.85,12.04,12.33,197500.0],["2024-06-05",12.39,12.57,12.14,12.52,171500.0],["2024-06-06",12.47,12.66,12.04,12.12,150000.0],["2024-06-07",12.1,12.37,11.82,11.99,127100.0],["2024-06-10",11.97,12.2,11.74,11.82,134900.0],["2024-06-11",11.75,11.92,11.57,11.6,160700.0],["2024-06-12",11.74,12.36,11.73,11.79,167000.0],["2024-06-13",11.88,12.04,11.49,11.6,321900.0],["2024-06-14",11.51,11.51,10.65,10.74,517400.0],["2024-06-17",10.73,11.23,10.59,11.06,187000.0],["2024-06-18",11.1,11.2,10.6,10.6,186900.0],["2024-06-20",10.53,10.78,10.06,10.16,301100.0],["2024-06-21",10.16,10.32,10.02,10.32,180100.0],["2024-06-24",10.26,10.45,10.11,10.27,261400.0],["2024-06-25",10.27,10.51,10.15,10.28,169500.0],["2024-06-26",10.22,10.49,10.12,10.44,188500.0],["2024-06-27",10.41,10.68,10.14,10.23,201600.0],["2024-06-28",10.29,10.87,10.29,10.39,1949600.0],["2024-07-01",10.4,10.4,10.05,10.33,185000.0],["2024-07-02",10.27,10.49,10.17,10.28,123600.0],["2024-07-03",10.34,10.58,10.2,10.46,65500.0],["2024-07-05",10.46,10.59,10.11,10.28,153400.0],["2024-07-08",10.28,11.11,10.28,10.77,272700.0],["2024-07-09",10.86,10.9,10.37,10.49,234600.0],["2024-07-10",10.5,10.89,10.44,10.83,148800.0],["2024-07-11",10.84,11.48,10.84,11.12,239500.0],["2024-07-12",11.11,11.68,11.11,11.58,201000.0],["2024-07-15",11.78,12.38,11.5,12.26,265100.0],["2024-07-16",12.4,12.94,12.3,12.79,249500.0],["2024-07-17",12.48,12.75,11.82,12.03,230200.0],["2024-07-18",12.25,12.52,11.47,11.68,164200.0],["2024-07-19",11.71,11.75,11.23,11.46,141100.0],["2024-07-22",11.54,11.74,11.25,11.68,106100.0],["2024-07-23",11.6,12.05,11.6,11.86,101500.0],["2024-07-24",11.56,11.62,10.85,10.88,160600.0],["2024-07-25",10.91,11.25,10.59,11.03,172800.0],["2024-07-26",11.02,11.31,10.84,11.08,119600.0],["2024-07-29",11.23,11.26,10.58,10.65,106800.0],["2024-07-30",10.67,10.77,10.28,10.49,127400.0],["2024-07-31",10.85,11.01,10.63,10.8,144800.0],["2024-08-01",10.68,10.72,10.02,10.12,193900.0],["2024-08-02",9.72,9.87,9.4,9.55,352500.0],["2024-08-05",8.78,9.38,8.45,9.06,243500.0],["2024-08-06",9.09,9.29,8.8,8.89,263400.0],["2024-08-07",9.13,9.34,8.52,8.65,174600.0],["2024-08-08",8.83,9.18,8.56,9.12,128600.0],["2024-08-09",9.15,9.34,8.91,9.04,154700.0],["2024-08-12",9.05,9.08,8.62,8.84,156100.0],["2024-08-13",9.01,9.71,8.97,9.42,259400.0],["2024-08-14",8.01,8.44,7.62,8.22,941500.0],["2024-08-15",8.31,9.27,8.25,8.94,302400.0],["2024-08-16",8.85,9.16,8.77,8.77,155900.0],["2024-08-19",8.74,8.78,8.32,8.73,193300.0],["2024-08-20",8.72,8.87,8.42,8.6,191200.0],["2024-08-21",8.7,8.96,8.49,8.87,167700.0],["2024-08-22",8.88,8.9,8.63,8.76,129400.0],["2024-08-23",8.83,9.41,8.83,9.24,112500.0],["2024-08-26",9.25,9.48,9.09,9.23,111900.0],["2024-08-27",9.1,9.12,8.58,8.6,174200.0],["2024-08-28",8.51,8.53,8.1,8.16,252300.0],["2024-08-29",8.15,8.2,7.9,8.07,242200.0],["2024-08-30",8.24,8.69,8.17,8.4,137200.0],["2024-09-03",8.27,8.27,7.7,7.76,294200.0],["2024-09-04",7.73,7.96,7.52,7.58,220000.0],["2024-09-05",7.56,7.68,7.26,7.31,164200.0],["2024-09-06",7.26,7.37,7.05,7.07,185700.0],["2024-09-09",7.04,7.28,7.03,7.15,145500.0],["2024-09-10",7.15,7.22,7.01,7.19,121300.0],["2024-09-11",7.23,7.57,7.2,7.53,123600.0],["2024-09-12",7.53,7.62,7.38,7.52,93700.0],["2024-09-13",7.57,7.79,7.57,7.65,117200.0],["2024-09-16",7.61,7.64,7.33,7.36,83000.0],["2024-09-17",7.49,7.56,7.3,7.4,114200.0],["2024-09-18",7.41,7.59,7.21,7.22,156400.0],["2024-09-19",7.48,7.55,7.28,7.39,169900.0],["2024-09-20",7.34,7.42,7.18,7.31,227500.0],["2024-09-23",7.38,7.54,7.32,7.42,88100.0],["2024-09-24",7.48,7.68,7.4,7.5,85000.0],["2024-09-25",7.45,7.64,7.45,7.56,70100.0],["2024-09-26",7.77,7.95,7.64,7.87,152600.0],["2024-09-27",7.91,7.96,7.67,7.76,146900.0],["2024-09-30",7.63,7.79,7.57,7.67,79200.0],["2024-10-01",7.61,7.8,7.45,7.55,142700.0],["2024-10-02",7.52,7.83,7.45,7.69,81200.0],["2024-10-03",7.59,7.76,7.59,7.66,76400.0],["2024-10-04",7.85,8.0,7.54,7.97,97400.0],["2024-10-07",7.98,8.41,7.98,8.17,144700.0],["2024-10-08",8.24,8.24,8.03,8.16,101300.0],["2024-10-09",8.17,8.54,8.07,8.48,90300.0],["2024-10-10",8.37,9.0,8.33,8.94,212200.0],["2024-10-11",8.9,9.1,8.7,8.78,125300.0],["2024-10-14",8.81,9.15,8.71,9.06,103700.0],["2024-10-15",9.0,9.04,8.57,8.6,135300.0],["2024-10-16",8.64,8.77,8.19,8.19,164200.0],["2024-10-17",8.32,8.39,8.08,8.26,89200.0],["2024-10-18",8.35,8.4,8.15,8.33,107400.0],["2024-10-21",8.41,8.41,8.03,8.12,98400.0],["2024-10-22",8.1,8.22,7.97,8.16,71600.0],["2024-10-23",8.13,8.25,8.09,8.23,64800.0],["2024-10-24",8.33,8.64,8.26,8.41,69800.0],["2024-10-25",8.52,8.72,8.45,8.57,49400.0],["2024-10-28",8.65,8.9,8.16,8.24,266300.0],["2024-10-29",8.2,8.21,7.69,7.76,211100.0],["2024-10-30",7.68,7.83,7.45,7.72,137600.0],["2024-10-31",7.7,7.77,7.26,7.42,131900.0],["2024-11-01",7.44,7.6,7.39,7.53,120000.0],["2024-11-04",7.5,7.57,7.36,7.4,83200.0],["2024-11-05",7.4,7.68,7.32,7.64,80800.0],["2024-11-06",7.79,8.29,7.79,8.16,150000.0],["2024-11-07",8.29,8.37,8.02,8.07,107700.0],["2024-11-08",7.97,8.1,7.8,8.02,147800.0],["2024-11-11",8.16,8.34,7.99,8.14,206200.0],["2024-11-12",7.77,7.86,7.2,7.39,371200.0],["2024-11-13",7.4,7.98,7.4,7.89,253900.0],["2024-11-14",7.87,7.96,7.6,7.63,197700.0],["2024-11-15",7.59,7.59,6.95,7.04,266900.0],["2024-11-18",7.01,7.09,6.82,6.88,170300.0],["2024-11-19",6.88,7.13,6.85,7.05,240400.0],["2024-11-20",7.0,7.09,6.75,7.08,174500.0],["2024-11-21",7.16,7.6,7.05,7.52,165900.0],["2024-11-22",7.5,7.68,7.48,7.53,69700.0],["2024-11-25",7.5,7.89,7.5,7.78,182900.0],["2024-11-26",7.75,7.77,7.47,7.58,101300.0],["2024-11-27",7.6,7.82,7.51,7.74,95500.0],["2024-11-29",7.74,7.83,7.59,7.63,86200.0],["2024-12-02",7.68,8.26,7.61,8.14,173400.0],["2024-12-03",8.1,8.19,7.89,7.92,111200.0],["2024-12-04",7.93,8.11,7.87,7.93,74100.0],["2024-12-05",7.86,7.88,7.11,7.31,305600.0],["2024-12-06",7.3,7.6,7.27,7.5,99100.0],["2024-12-09",7.51,7.95,7.39,7.6,125000.0],["2024-12-10",7.68,7.68,7.35,7.41,122000.0],["2024-12-11",7.39,7.67,7.26,7.65,89600.0],["2024-12-12",7.62,7.83,7.54,7.73,88800.0],["2024-12-13",7.75,7.86,7.54,7.75,82500.0],["2024-12-16",7.75,8.11,7.61,8.09,131400.0],["2024-12-17",8.22,8.6,8.18,8.4,202600.0],["2024-12-18",8.42,9.23,8.07,8.21,289000.0],["2024-12-19",8.32,8.4,7.88,7.96,125000.0],["2024-12-20",7.83,8.08,7.6,7.84,144400.0],["2024-12-23",8.65,10.05,8.65,9.41,532500.0],["2024-12-24",9.13,9.32,8.74,9.24,175500.0],["2024-12-26",8.92,10.32,8.8,10.18,319500.0],["2024-12-27",10.1,10.47,9.28,9.86,164500.0],["2024-12-30",9.73,13.36,9.6,11.71,1697800.0],["2024-12-31",12.24,12.24,10.91,11.3,600300.0],["2025-01-02",11.43,13.08,11.42,11.98,646700.0],["2025-01-03",12.0,12.49,11.56,11.82,285500.0],["2025-01-06",12.0,12.25,11.39,11.9,279900.0],["2025-01-07",12.08,12.1,10.4,10.68,400500.0],["2025-01-08",10.18,10.56,8.85,9.24,539900.0],["2025-01-10",9.0,9.15,8.6,8.85,313000.0],["2025-01-13",8.72,8.82,8.37,8.48,239200.0],["2025-01-14",8.75,9.01,8.46,8.51,162000.0],["2025-01-15",8.79,9.42,8.71,9.14,184300.0],["2025-01-16",9.3,9.35,8.73,8.81,164000.0],["2025-01-17",8.98,9.2,8.77,9.14,203800.0],["2025-01-21",9.25,9.69,9.1,9.49,195700.0],["2025-01-22",9.56,9.76,9.31,9.36,122900.0],["2025-01-23",9.18,9.43,9.05,9.42,112900.0],["2025-01-24",9.39,9.59,9.1,9.18,91500.0],["2025-01-27",8.66,8.69,8.05,8.24,302400.0],["2025-01-28",8.37,8.5,8.1,8.18,163100.0],["2025-01-29",8.18,8.35,7.92,8.01,142700.0],["2025-01-30",8.09,8.5,8.08,8.22,183700.0],["2025-01-31",8.34,8.87,8.17,8.21,253600.0],["2025-02-03",7.87,8.01,7.66,7.85,188200.0],["2025-02-04",7.9,8.27,7.85,7.94,178800.0],["2025-02-05",7.89,8.14,7.75,7.94,169000.0],["2025-02-06",7.96,8.26,7.67,7.81,170200.0],["2025-02-07",7.83,8.1,7.28,7.38,268000.0],["2025-02-10",7.42,7.52,7.22,7.31,216300.0],["2025-02-11",7.24,7.28,6.82,6.84,202800.0],["2025-02-12",6.75,7.12,6.75,7.09,167300.0],["2025-02-13",7.13,7.26,6.95,7.25,112000.0],["2025-02-14",7.34,8.4,7.33,8.25,582300.0],["2025-02-18",8.3,8.58,7.81,7.97,302400.0],["2025-02-19",8.04,8.61,7.91,8.38,242300.0],["2025-02-20",8.38,8.52,7.87,8.13,197400.0],["2025-02-21",8.23,8.34,7.24,7.3,255500.0],["2025-02-24",7.38,7.43,6.9,6.93,355300.0],["2025-02-25",6.96,7.02,6.41,6.59,454600.0],["2025-02-26",7.0,7.69,6.86,7.31,713400.0],["2025-02-27",7.23,7.25,6.07,6.09,395400.0],["2025-02-28",6.1,6.3,5.92,6.15,358000.0],["2025-03-03",6.3,6.3,5.66,5.66,333900.0],["2025-03-04",5.6,6.2,5.56,5.98,331100.0],["2025-03-05",6.13,6.36,5.87,6.35,173200.0],["2025-03-06",6.2,6.45,6.03,6.17,125100.0],["2025-03-07",6.16,6.23,5.85,6.19,152200.0],["2025-03-10",6.04,6.15,5.74,5.87,205900.0],["2025-03-11",5.83,5.95,5.55,5.84,187100.0],["2025-03-12",5.99,6.07,5.87,5.99,103900.0],["2025-03-13",5.99,6.04,5.61,5.66,137800.0],["2025-03-14",5.81,5.99,5.61,5.97,187400.0],["2025-03-17",5.97,6.3,5.96,6.15,136700.0],["2025-03-18",6.06,6.13,5.86,5.95,183000.0],["2025-03-19",5.95,6.21,5.9,6.12,105300.0],["2025-03-20",6.05,6.12,5.67,5.68,128100.0],["2025-03-21",5.54,5.69,5.46,5.62,211900.0],["2025-03-24",5.74,6.08,5.74,5.98,97700.0],["2025-03-25",5.99,6.05,5.81,5.86,95100.0],["2025-03-26",5.82,5.93,5.63,5.74,113700.0],["2025-03-27",5.69,5.96,5.6,5.71,117200.0],["2025-03-28",5.61,5.67,5.27,5.35,165600.0],["2025-03-31",5.21,5.36,5.05,5.11,167100.0],["2025-04-01",5.15,5.31,4.91,5.02,121000.0],["2025-04-02",4.87,5.2,4.82,5.11,139300.0],["2025-04-03",4.86,4.86,4.57,4.62,161500.0],["2025-04-04",4.4,4.7,4.29,4.62,205600.0],["2025-04-07",4.5,5.09,4.26,4.76,238400.0],["2025-04-08",4.98,5.02,4.33,4.43,200000.0],["2025-04-09",4.32,5.43,4.32,5.32,278300.0],["2025-04-10",5.18,5.23,4.81,5.06,159500.0],["2025-04-11",5.03,5.21,4.8,5.09,127100.0],["2025-04-14",5.29,5.32,4.9,4.95,96600.0],["2025-04-15",4.97,5.04,4.84,4.94,67000.0],["2025-04-16",4.73,4.83,4.6,4.77,85800.0],["2025-04-17",4.79,4.79,4.52,4.6,75400.0],["2025-04-21",4.49,4.6,4.34,4.53,66600.0],["2025-04-22",4.58,4.72,4.48,4.6,79800.0],["2025-04-23",4.8,4.98,4.74,4.77,99800.0],["2025-04-24",4.85,4.98,4.81,4.93,140200.0],["2025-04-25",4.92,5.34,4.86,5.34,92900.0],["2025-04-28",5.5,5.81,5.34,5.57,149200.0],["2025-04-29",5.48,5.8,5.26,5.66,137600.0],["2025-04-30",5.45,5.8,5.18,5.71,127500.0],["2025-05-01",5.76,5.87,5.51,5.61,113700.0],["2025-05-02",5.72,5.98,5.68,5.74,118000.0],["2025-05-05",5.68,5.78,5.49,5.52,62400.0],["2025-05-06",5.43,5.62,5.31,5.57,74700.0],["2025-05-07",5.6,5.74,5.5,5.66,61500.0],["2025-05-08",5.72,6.09,5.68,5.96,89900.0],["2025-05-09",6.03,6.18,5.9,5.9,79700.0],["2025-05-12",6.39,6.55,6.26,6.38,143000.0],["2025-05-13",6.51,6.57,6.23,6.55,178500.0],["2025-05-14",6.22,6.85,5.66,5.68,228800.0],["2025-05-15",5.79,6.0,5.52,6.0,165300.0],["2025-05-16",6.0,6.14,5.73,5.76,186900.0],["2025-05-19",5.58,5.77,5.47,5.63,149100.0],["2025-05-20",5.63,5.69,5.38,5.54,150200.0],["2025-05-21",5.49,5.64,5.16,5.34,168600.0],["2025-05-22",5.29,5.44,5.14,5.15,234100.0],["2025-05-23",5.06,5.25,4.97,5.03,141200.0],["2025-05-27",5.13,5.38,5.03,5.32,146300.0],["2025-05-28",5.33,5.38,5.22,5.24,81800.0],["2025-05-29",5.37,5.37,5.13,5.16,65900.0],["2025-05-30",5.1,5.23,4.95,5.18,111000.0],["2025-06-02",5.19,5.3,5.1,5.29,58800.0],["2025-06-03",5.27,5.57,5.27,5.54,101100.0],["2025-06-04",5.55,5.7,5.55,5.6,128700.0],["2025-06-05",5.61,5.63,5.45,5.48,87300.0],["2025-06-06",5.5,5.78,5.5,5.68,121200.0],["2025-06-09",5.68,6.26,5.68,6.18,171500.0],["2025-06-10",6.26,6.78,6.18,6.68,343600.0],["2025-06-11",6.8,6.81,6.09,6.11,251100.0],["2025-06-12",6.03,6.14,5.86,5.92,104100.0],["2025-06-13",5.7,5.91,5.66,5.68,100100.0],["2025-06-16",5.76,6.04,5.76,5.92,114300.0],["2025-06-17",5.9,5.95,5.76,5.9,98400.0],["2025-06-18",5.95,6.06,5.88,6.0,118200.0],["2025-06-20",6.05,6.05,5.83,5.9,119100.0],["2025-06-23",5.88,5.98,5.77,5.9,137900.0],["2025-06-24",5.99,6.06,5.82,5.91,248100.0],["2025-06-25",5.94,6.38,5.94,6.17,606400.0],["2025-06-26",6.17,6.36,5.81,5.97,392000.0],["2025-06-27",6.03,6.7,6.02,6.32,1862400.0],["2025-06-30",6.45,6.46,5.83,6.16,300800.0],["2025-07-01",6.02,6.04,5.72,5.87,188300.0],["2025-07-02",5.88,6.14,5.88,6.04,236300.0],["2025-07-03",6.1,6.29,6.1,6.2,102200.0],["2025-07-07",6.14,6.26,5.99,6.21,175200.0],["2025-07-08",6.25,6.36,6.15,6.19,92500.0],["2025-07-09",6.19,7.24,6.19,7.05,625000.0],["2025-07-10",7.05,7.13,6.71,6.71,240500.0],["2025-07-11",6.71,6.95,6.41,6.41,140800.0],["2025-07-14",6.4,6.53,6.2,6.24,111200.0],["2025-07-15",6.36,6.59,6.23,6.23,149200.0],["2025-07-16",6.29,6.49,6.28,6.42,250200.0],["2025-07-17",6.4,6.67,6.25,6.25,225500.0],["2025-07-18",6.34,6.34,6.08,6.14,161800.0],["2025-07-21",6.14,6.55,6.14,6.23,106700.0],["2025-07-22",6.22,6.44,6.09,6.41,156700.0],["2025-07-23",6.44,6.87,6.43,6.72,259900.0],["2025-07-24",6.76,6.76,6.29,6.44,216800.0],["2025-07-25",6.53,6.53,6.18,6.21,116500.0],["2025-07-28",6.31,6.66,6.25,6.46,152800.0],["2025-07-29",6.56,6.77,6.32,6.32,165100.0],["2025-07-30",6.3,6.37,6.13,6.21,143500.0],["2025-07-31",6.35,6.37,6.19,6.34,72300.0],["2025-08-01",6.13,6.32,5.92,6.17,147700.0],["2025-08-04",6.19,6.45,6.16,6.28,116700.0],["2025-08-05",6.23,6.38,6.05,6.05,96700.0],["2025-08-06",6.07,6.11,5.86,5.94,132700.0],["2025-08-07",5.99,6.09,5.66,5.77,110200.0],["2025-08-08",5.76,5.97,5.73,5.89,108800.0],["2025-08-11",5.97,6.15,5.77,5.77,147000.0],["2025-08-12",5.86,5.99,5.82,5.82,180100.0],["2025-08-13",5.65,6.29,5.21,6.0,643000.0],["2025-08-14",5.88,6.56,5.83,6.53,523000.0],["2025-08-15",6.64,6.64,5.58,5.62,579800.0],["2025-08-18",5.61,5.89,5.47,5.67,315500.0],["2025-08-19",5.76,5.92,5.54,5.62,263900.0],["2025-08-20",5.59,5.63,5.31,5.55,253800.0],["2025-08-21",5.54,5.58,5.38,5.52,141900.0],["2025-08-22",5.57,5.82,5.48,5.65,250700.0],["2025-08-25",5.67,5.7,5.35,5.35,125200.0],["2025-08-26",5.36,5.47,5.31,5.38,82200.0],["2025-08-27",5.35,5.49,5.34,5.44,151700.0],["2025-08-28",5.43,5.56,5.31,5.52,186000.0],["2025-08-29",5.49,5.54,5.1,5.13,213000.0],["2025-09-02",5.02,5.07,4.8,4.89,349800.0],["2025-09-03",4.86,4.94,4.85,4.91,98800.0],["2025-09-04",4.9,5.13,4.82,5.12,104500.0],["2025-09-05",5.15,5.25,5.11,5.14,68100.0],["2025-09-08",5.13,5.26,5.0,5.07,75900.0],["2025-09-09",5.1,5.41,5.04,5.41,122800.0],["2025-09-10",5.42,5.44,5.25,5.27,78600.0],["2025-09-11",5.3,5.56,5.29,5.5,53300.0],["2025-09-12",5.53,5.65,5.47,5.62,80400.0],["2025-09-15",5.64,5.8,5.59,5.66,67800.0],["2025-09-16",5.67,5.85,5.6,5.85,75500.0],["2025-09-17",5.81,5.83,5.28,5.53,184400.0],["2025-09-18",5.65,6.14,5.65,6.05,259200.0],["2025-09-19",6.1,6.2,5.61,5.81,399400.0],["2025-09-22",5.77,6.3,5.71,6.27,260700.0],["2025-09-23",6.2,6.43,6.0,6.09,186700.0],["2025-09-24",6.06,6.23,5.94,5.98,117100.0],["2025-09-25",5.74,6.2,5.73,6.05,117100.0],["2025-09-26",6.05,6.16,6.02,6.12,92000.0],["2025-09-29",6.05,6.08,5.88,5.91,80000.0],["2025-09-30",5.86,6.23,5.86,6.06,104500.0],["2025-10-01",6.0,6.19,5.9,6.17,294300.0],["2025-10-02",6.25,6.37,5.96,6.03,341100.0],["2025-10-03",6.05,6.36,6.01,6.1,267500.0],["2025-10-06",6.24,6.26,6.05,6.06,189200.0],["2025-10-07",6.1,6.82,6.07,6.68,564500.0],["2025-10-08",6.66,6.7,6.43,6.54,190100.0],["2025-10-09",6.5,6.5,6.22,6.43,110900.0],["2025-10-10",6.45,6.74,6.08,6.12,224300.0],["2025-10-13",6.23,6.69,6.23,6.65,138500.0],["2025-10-14",6.63,7.15,6.4,6.83,262900.0],["2025-10-15",7.09,7.6,6.94,7.11,414000.0],["2025-10-16",7.33,7.47,7.07,7.2,277700.0],["2025-10-17",6.95,7.27,6.61,6.7,459700.0],["2025-10-20",6.76,7.58,6.75,7.26,645600.0],["2025-10-21",7.27,7.33,6.53,6.67,301500.0],["2025-10-22",6.53,6.6,5.9,6.13,354300.0],["2025-10-23",6.1,6.65,6.1,6.52,137500.0],["2025-10-24",6.63,7.27,6.57,7.02,261800.0],["2025-10-27",7.03,7.15,6.7,6.72,178200.0],["2025-10-28",6.62,6.92,6.61,6.8,97800.0],["2025-10-29",6.85,7.62,6.84,7.4,317900.0],["2025-10-30",7.2,7.39,7.05,7.1,123100.0],["2025-10-31",7.19,7.92,7.16,7.9,308900.0],["2025-11-03",7.85,7.88,7.48,7.58,205900.0],["2025-11-04",7.13,7.61,6.96,7.6,472700.0],["2025-11-05",7.6,7.6,7.13,7.33,144300.0],["2025-11-06",7.28,7.35,7.09,7.15,190700.0],["2025-11-07",7.0,7.15,6.7,7.15,131800.0],["2025-11-10",7.26,7.41,7.03,7.23,113300.0],["2025-11-11",7.17,7.3,6.88,7.17,126100.0],["2025-11-12",6.76,7.17,6.02,6.22,428600.0],["2025-11-13",6.21,6.22,5.7,5.91,236800.0],["2025-11-14",5.75,6.21,5.68,6.14,151700.0],["2025-11-17",6.02,6.3,5.86,5.95,115200.0],["2025-11-18",5.86,5.96,5.69,5.87,165100.0],["2025-11-19",5.87,6.12,5.84,5.88,98700.0],["2025-11-20",5.95,6.32,5.28,5.49,183200.0],["2025-11-21",5.49,5.93,5.41,5.79,170300.0],["2025-11-24",5.8,6.07,5.8,6.01,80400.0],["2025-11-25",5.95,6.08,5.79,5.95,73500.0],["2025-11-26",6.06,6.2,5.97,6.1,120700.0],["2025-11-28",6.2,6.36,6.1,6.3,215200.0],["2025-12-01",6.18,6.25,6.0,6.06,96700.0],["2025-12-02",6.05,6.29,5.89,5.95,96000.0],["2025-12-03",5.98,6.31,5.96,6.3,81400.0],["2025-12-04",6.3,6.54,6.1,6.43,111500.0],["2025-12-05",6.43,6.52,6.25,6.29,60200.0],["2025-12-08",6.33,6.42,6.21,6.26,66300.0],["2025-12-09",6.22,6.45,6.22,6.37,52400.0],["2025-12-10",6.34,6.44,6.23,6.37,79600.0],["2025-12-11",6.28,6.41,6.12,6.41,49400.0],["2025-12-12",6.4,6.8,6.26,6.28,156700.0],["2025-12-15",6.3,6.41,6.03,6.08,118100.0],["2025-12-16",6.09,6.18,6.01,6.06,47400.0],["2025-12-17",6.1,6.1,5.81,5.84,77000.0],["2025-12-18",6.21,7.13,6.21,6.43,399300.0],["2025-12-19",6.49,6.75,6.23,6.35,136900.0],["2025-12-22",6.45,6.65,6.34,6.46,81000.0],["2025-12-23",6.4,6.69,6.4,6.5,87600.0],["2025-12-24",6.44,6.51,6.29,6.4,28600.0],["2025-12-26",6.36,6.63,6.3,6.42,101800.0],["2025-12-29",6.31,6.39,6.06,6.14,118500.0],["2025-12-30",6.12,6.19,6.02,6.04,81100.0],["2025-12-31",6.08,6.09,5.86,6.01,98700.0],["2026-01-02",6.05,6.34,6.03,6.28,56900.0],["2026-01-05",6.43,6.95,6.38,6.76,249600.0],["2026-01-06",6.87,7.32,6.82,7.27,198000.0],["2026-01-07",7.23,7.42,7.05,7.37,130900.0],["2026-01-08",7.29,7.49,7.05,7.45,125500.0],["2026-01-09",7.46,7.88,7.43,7.78,223100.0],["2026-01-12",7.62,7.63,7.21,7.27,153900.0],["2026-01-13",7.31,7.57,7.3,7.36,112200.0],["2026-01-14",7.56,8.1,7.51,7.85,276300.0],["2026-01-15",7.98,8.09,7.76,7.78,115200.0],["2026-01-16",7.81,8.5,7.81,8.44,295900.0],["2026-01-20",8.24,8.99,8.05,8.83,267700.0],["2026-01-21",8.97,9.19,8.69,9.0,276700.0],["2026-01-22",9.12,9.27,8.65,8.83,192400.0],["2026-01-23",8.83,8.86,8.3,8.53,252200.0],["2026-01-26",8.53,8.53,8.05,8.25,131200.0],["2026-01-27",8.25,8.41,8.18,8.31,143900.0],["2026-01-28",8.4,8.6,8.0,8.1,147900.0],["2026-01-29",8.11,8.43,7.64,8.0,161400.0],["2026-01-30",7.78,7.94,7.28,7.36,128700.0],["2026-02-02",7.33,7.58,7.22,7.4,82700.0],["2026-02-03",7.41,7.41,6.77,7.09,165400.0],["2026-02-04",7.12,7.18,6.5,6.68,100000.0],["2026-02-05",6.56,6.76,6.38,6.49,74800.0],["2026-02-06",6.67,7.27,6.61,7.1,145100.0],["2026-02-09",7.26,7.28,7.02,7.2,157400.0],["2026-02-10",7.22,7.26,6.94,6.97,88400.0],["2026-02-11",7.15,7.16,6.88,7.02,76800.0],["2026-02-12",7.08,7.08,6.58,6.7,84600.0],["2026-02-13",6.72,6.91,6.71,6.84,39100.0],["2026-02-17",6.93,7.74,6.91,7.45,519400.0],["2026-02-18",7.5,8.32,7.5,8.08,553600.0],["2026-02-19",7.92,8.25,7.61,8.16,190400.0],["2026-02-20",8.14,8.2,7.91,8.11,150300.0],["2026-02-23",8.1,8.1,7.87,8.0,97800.0],["2026-02-24",8.0,8.07,7.88,7.96,78000.0],["2026-02-25",7.99,8.35,7.99,8.22,143300.0],["2026-02-26",8.24,8.24,7.77,8.15,106500.0],["2026-02-27",8.0,8.32,7.9,8.23,322500.0],["2026-03-02",8.01,8.3,7.93,8.07,146100.0],["2026-03-03",7.86,7.94,7.38,7.79,109400.0],["2026-03-04",7.79,9.59,7.7,8.8,648800.0],["2026-03-05",8.78,9.43,8.6,8.78,203100.0],["2026-03-06",8.5,9.15,8.35,8.71,172700.0],["2026-03-09",8.31,8.64,8.01,8.57,197300.0],["2026-03-10",8.53,9.77,8.53,9.29,343300.0],["2026-03-11",9.31,9.71,9.21,9.36,282500.0],["2026-03-12",9.36,9.81,8.85,8.91,193000.0],["2026-03-13",8.96,9.53,8.95,9.0,263800.0],["2026-03-16",9.17,9.44,8.98,9.0,115100.0],["2026-03-17",9.0,10.14,8.8,9.07,453500.0],["2026-03-18",9.05,9.32,8.61,9.25,218200.0],["2026-03-19",8.92,9.63,8.75,9.48,194100.0],["2026-03-20",9.5,9.58,9.03,9.32,106800.0],["2026-03-23",9.49,9.52,9.07,9.26,98000.0],["2026-03-24",9.15,9.57,9.04,9.36,123100.0],["2026-03-25",9.51,10.2,9.46,9.97,301300.0],["2026-03-26",9.8,9.92,9.5,9.62,120400.0],["2026-03-27",9.45,9.61,9.32,9.53,101100.0],["2026-03-30",9.48,9.5,8.82,9.07,208400.0],["2026-03-31",9.08,9.49,9.0,9.38,124600.0],["2026-04-01",9.5,10.22,9.45,9.98,266000.0],["2026-04-02",9.61,10.17,9.5,9.95,133800.0],["2026-04-06",9.99,10.37,9.71,9.9,175700.0],["2026-04-07",9.9,10.16,9.53,9.94,182800.0],["2026-04-08",10.27,10.36,9.61,10.01,345100.0],["2026-04-09",10.08,10.86,10.08,10.8,256300.0],["2026-04-10",10.89,11.49,10.89,11.11,270500.0],["2026-04-13",11.02,11.3,10.9,11.28,168700.0],["2026-04-14",11.42,11.8,11.1,11.79,213600.0],["2026-04-15",11.78,12.36,11.68,12.34,208900.0],["2026-04-16",12.34,12.6,11.92,12.4,168000.0],["2026-04-17",12.63,12.73,11.69,11.94,254800.0],["2026-04-20",11.87,12.27,11.78,11.95,94300.0],["2026-04-21",11.97,12.74,11.91,12.25,166200.0],["2026-04-22",12.3,12.64,12.3,12.42,98700.0],["2026-04-23",12.35,12.6,11.59,11.88,206900.0],["2026-04-24",12.12,13.8,11.99,13.08,1348600.0],["2026-04-27",14.61,16.89,14.39,15.7,2210000.0],["2026-04-28",14.65,15.4,13.34,13.51,894600.0],["2026-04-29",13.93,14.73,13.5,14.1,486800.0],["2026-04-30",14.3,16.14,13.97,15.97,642400.0],["2026-05-01",15.15,16.8,14.91,16.32,498800.0],["2026-05-04",16.77,18.88,16.77,18.31,1099200.0],["2026-05-05",18.43,18.83,17.6,18.19,697400.0],["2026-05-06",18.44,18.98,17.16,18.58,603000.0],["2026-05-07",18.58,18.6,17.0,17.56,622900.0],["2026-05-08",17.9,19.9,17.71,19.89,1031000.0],["2026-05-11",20.0,21.48,19.37,20.69,1037600.0],["2026-05-12",19.96,20.76,18.64,19.05,1132100.0],["2026-05-13",18.5,22.1,18.37,21.83,1437700.0],["2026-05-14",22.18,22.69,19.47,20.62,769300.0],["2026-05-15",19.75,20.18,18.71,19.1,774600.0],["2026-05-18",19.2,19.53,17.64,18.46,817500.0],["2026-05-19",17.88,18.37,16.54,17.92,631200.0],["2026-05-20",19.2,20.67,18.98,20.46,726200.0],["2026-05-21",20.01,20.6,19.6,20.17,362800.0],["2026-05-22",20.32,20.77,19.99,20.11,360100.0],["2026-05-26",22.61,23.8,21.52,22.75,841500.0],["2026-05-27",23.0,23.28,21.52,22.53,486300.0],["2026-05-28",22.2,22.47,21.25,21.56,503100.0],["2026-05-29",21.93,22.13,19.95,20.73,632600.0],["2026-06-01",20.2,21.39,20.2,20.65,344200.0],["2026-06-02",21.34,22.72,21.19,21.8,459700.0],["2026-06-03",22.18,23.24,21.29,23.05,664400.0],["2026-06-04",21.78,24.33,21.47,23.74,463700.0],["2026-06-05",22.66,23.02,19.82,20.0,808000.0],["2026-06-08",20.99,21.09,20.2,20.78,326900.0],["2026-06-09",21.52,21.7,18.07,19.7,515600.0],["2026-06-10",19.39,20.5,18.51,19.6,319500.0],["2026-06-11",20.11,21.85,20.11,21.8,306100.0],["2026-06-12",21.97,22.54,21.14,21.81,330100.0],["2026-06-15",22.5,22.72,20.87,21.68,344600.0],["2026-06-16",21.77,22.02,20.53,20.68,350900.0],["2026-06-17",20.95,21.76,20.71,20.86,355700.0],["2026-06-18",21.37,22.15,20.56,21.9,465500.0],["2026-06-22",22.41,22.5,20.85,21.94,447600.0],["2026-06-23",20.75,21.85,19.85,19.94,592000.0],["2026-06-24",20.01,20.17,17.18,17.73,507400.0],["2026-06-25",18.35,18.7,17.15,18.41,448500.0],["2026-06-26",17.55,18.78,17.24,18.53,2699300.0],["2026-06-29",18.3,19.06,17.57,18.97,314800.0],["2026-06-30",19.07,20.39,19.04,19.97,285300.0],["2026-07-01",19.17,19.29,17.73,17.88,311200.0],["2026-07-02",18.07,18.07,15.82,16.02,479600.0],["2026-07-06",16.39,17.0859,16.12,16.23,340384.992549],["2026-07-07",15.95,15.98,14.45,15.06,533371.396404],["2026-07-08",14.82,15.81,14.785,15.67,330769.728215],["2026-07-09",15.89,16.63,15.88,16.19,285251.128635],["2026-07-10",15.86,16.03,15.04,15.65,238008.166716],["2026-07-13",15.1,15.189,14.51,14.64,219973.667472],["2026-07-14",15.15,15.31,14.62,14.67,256921.310634],["2026-07-15",14.95,14.95,13.66,14.17,332870.053847],["2026-07-16",13.67,13.77,12.86,13.03,539004.75867],["2026-07-17",12.56,13.33,12.16,13,317004.09614],["2026-07-20",13.2,13.37,12.61,12.68,349015.313852],["2026-07-21",13.28,14.19,13.26,14.13,364297.190345],["2026-07-22",13.72,14.42,13.72,13.79,188080.149631],["2026-07-23",13.42,13.86,13.05,13.35,223732.279557],["2026-07-24",13.35,13.35,12.33,12.66,283765.972311],["2026-07-27",12.83,12.94,12.01,12.87,237167.147945],["2026-07-28",12.66,12.8799,11.53,12.27,478617.139122],["2026-07-29",12.47,13.125,11.62,11.9,531139.445682],["2026-07-30",12.44,13.08,12.44,12.87,208920.064189],["2026-07-31",13.26,13.37,12.501,13.11,216973.471394],["2026-08-07",14.27,14.7699,13.88,14.52,167834.290007],["2026-08-10",14.58,14.645,13.72,13.76,226089.983975],["2026-08-11",14.22,14.3802,13.61,14.23,220700.081524],["2026-08-12",13.75,13.75,12.26,13.08,801492.036021],["2026-08-13",13,13.1281,12.31,12.56,380526.543465],["2026-08-14",12.7,13.1374,12.63,12.76,202313.351244]]}