{"t":"STXS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-12",72.9927,77.1898,70.8942,71.3504,166274.0],["2004-08-13",72.9927,72.9927,68.3394,68.4307,16396.0],["2004-08-16",69.3431,69.3431,68.4307,68.4307,14708.0],["2004-08-17",69.9818,69.9818,68.4307,68.4307,5896.0],["2004-08-18",68.4307,70.7117,68.4307,69.7993,6905.0],["2004-08-19",70.7117,71.1679,69.3431,69.3431,16089.0],["2004-08-20",73.0839,73.0839,69.9818,69.9818,12801.0],["2004-08-23",71.9891,71.9891,69.7993,69.7993,5677.0],["2004-08-24",69.3431,70.438,68.9781,68.9781,6346.0],["2004-08-25",70.8029,70.8029,66.5146,68.5219,10291.0],["2004-08-26",68.8869,72.1715,68.8869,70.5292,3770.0],["2004-08-27",70.9854,72.9015,70.7117,71.6241,3694.0],["2004-08-30",72.8102,74.8175,72.0803,73.9051,6905.0],["2004-08-31",73.9051,78.4672,73.9051,78.3759,10565.0],["2004-09-01",80.7482,84.854,77.5547,84.4891,20583.0],["2004-09-02",84.854,87.5912,82.208,87.5912,23542.0],["2004-09-03",88.5949,104.6533,88.0474,104.0146,30052.0],["2004-09-07",108.9416,108.9416,93.0657,98.9964,22928.0],["2004-09-08",104.4708,104.4708,94.5255,97.8102,8461.0],["2004-09-09",96.2591,99.9088,93.9781,94.4343,5403.0],["2004-09-10",93.9781,96.9891,89.1423,90.3285,12177.0],["2004-09-13",90.3285,101.7336,89.4161,97.6277,13415.0],["2004-09-14",98.4489,98.4489,91.6971,95.7117,15147.0],["2004-09-15",93.9781,99.9088,92.8832,99.9088,12188.0],["2004-09-16",96.7153,111.2226,96.7153,108.9416,35280.0],["2004-09-17",110.0365,111.3139,103.1934,109.4891,27279.0],["2004-09-20",109.4891,115.6022,103.9234,113.5036,24507.0],["2004-09-21",114.9635,114.9635,106.3869,107.3905,28628.0],["2004-09-22",107.208,108.1204,102.3723,105.292,12505.0],["2004-09-23",108.8504,108.8504,89.8723,96.3504,26918.0],["2004-09-24",96.3504,99.1788,90.3285,91.2409,27016.0],["2004-09-27",93.4307,94.9818,90.7847,92.2445,15662.0],["2004-09-28",94.3431,101.5511,93.0657,96.0766,20703.0],["2004-09-29",98.8139,98.9051,93.5219,94.8905,23937.0],["2004-09-30",93.9781,94.4343,88.7774,88.8686,50822.0],["2004-10-01",88.5036,90.3285,83.6679,86.6788,27466.0],["2004-10-04",88.6861,90.4197,84.9453,85.6752,12538.0],["2004-10-05",86.2226,86.4964,82.573,84.0328,11640.0],["2004-10-06",86.2226,91.2409,83.4854,84.7628,12604.0],["2004-10-07",87.9562,87.9562,79.8358,81.4781,12001.0],["2004-10-08",81.2044,81.2044,77.0985,77.4635,11212.0],["2004-10-11",76.6423,78.8321,74.8175,78.8321,10971.0],["2004-10-12",78.0109,79.8358,77.0985,78.8321,3913.0],["2004-10-13",77.7372,79.3796,76.7336,78.8321,3529.0],["2004-10-14",79.3796,82.1168,78.5584,80.1095,8330.0],["2004-10-15",80.1095,81.7518,78.7409,80.1095,5414.0],["2004-10-18",80.1095,81.6606,78.4672,79.562,1754.0],["2004-10-19",82.573,84.3066,77.0985,77.646,7738.0],["2004-10-20",81.5693,81.5693,76.1861,80.7482,7979.0],["2004-10-21",79.927,81.4781,77.5547,80.0182,5250.0],["2004-10-22",80.7482,81.2044,78.1934,78.2847,5622.0],["2004-10-25",81.6606,81.6606,74.8175,77.0073,3759.0],["2004-10-26",75.1825,81.2044,75.1825,76.9161,3935.0],["2004-10-27",80.6569,82.938,78.3759,82.938,6138.0],["2004-10-28",82.208,88.0474,78.5584,87.135,8231.0],["2004-10-29",88.3212,88.3212,84.1241,85.4927,8746.0],["2004-11-01",87.5912,87.5912,81.3869,83.3029,9272.0],["2004-11-02",86.5876,86.5876,80.4745,82.2993,4943.0],["2004-11-03",83.8504,83.8504,82.0255,82.2993,3836.0],["2004-11-04",84.0328,86.2226,82.3905,83.9416,12122.0],["2004-11-05",86.6788,88.9599,84.1241,87.2263,14697.0],["2004-11-08",89.5073,95.8029,87.6825,95.6204,17887.0],["2004-11-09",95.8029,97.4453,90.7847,90.7847,12418.0],["2004-11-10",95.1642,95.2555,90.2372,93.7956,6357.0],["2004-11-11",95.1642,100.6387,90.3285,95.1642,20353.0],["2004-11-12",95.3467,99.9088,91.6058,95.8029,16966.0],["2004-11-15",95.9854,95.9854,91.2409,94.7993,6894.0],["2004-11-16",93.5219,95.7117,88.5949,90.3285,7814.0],["2004-11-17",92.6095,98.9051,89.9635,95.438,24222.0],["2004-11-18",95.8029,99.8175,91.0584,99.0876,8099.0],["2004-11-19",98.3577,102.1898,94.7993,98.2664,14730.0],["2004-11-22",99.3613,100.365,96.6241,99.3613,8790.0],["2004-11-23",99.4526,104.4708,94.0693,96.2591,21898.0],["2004-11-24",98.3577,99.9088,90.8759,95.6204,9711.0],["2004-11-26",95.6204,96.9891,89.9635,93.0657,4483.0],["2004-11-29",92.9745,93.0657,87.7737,89.8723,9458.0],["2004-11-30",90.146,91.2409,87.6825,88.9599,4943.0],["2004-12-01",89.4161,91.2409,87.5912,87.7737,8691.0],["2004-12-02",86.9526,90.7847,86.9526,89.6898,10072.0],["2004-12-03",90.3285,91.1496,86.6788,88.1387,4516.0],["2004-12-06",89.4161,89.6898,86.5876,89.6898,5107.0],["2004-12-07",91.4234,91.4234,86.4051,87.3175,5535.0],["2004-12-08",87.5912,87.5912,84.2153,85.8577,5020.0],["2004-12-09",84.2153,88.7774,83.9416,88.1387,3310.0],["2004-12-10",89.9635,89.9635,84.6715,89.8723,3902.0],["2004-12-13",90.8759,95.438,87.5912,92.2445,7869.0],["2004-12-14",91.2409,91.2409,89.0511,91.1496,4132.0],["2004-12-15",86.6788,92.9745,86.6788,90.7847,7256.0],["2004-12-16",93.0657,93.0657,90.0547,91.2409,7069.0],["2004-12-17",89.8723,92.6095,89.4161,91.9708,4790.0],["2004-12-20",89.4161,91.2409,88.9599,90.5109,2598.0],["2004-12-21",92.8832,92.8832,88.5036,90.3285,6872.0],["2004-12-22",92.792,92.792,88.7774,90.9672,3584.0],["2004-12-23",91.1496,91.1496,88.5949,89.6898,2751.0],["2004-12-27",90.3285,90.8759,88.5949,90.3285,3737.0],["2004-12-28",88.6861,89.4161,88.0474,88.7774,4132.0],["2004-12-29",87.135,88.6861,87.135,88.2299,2093.0],["2004-12-30",88.7774,91.2409,88.0474,90.3285,3343.0],["2004-12-31",90.4197,91.2409,88.4124,89.6898,4724.0],["2005-01-03",91.2409,91.2409,86.6788,86.6788,6762.0],["2005-01-04",90.0547,90.0547,86.6788,87.9562,5787.0],["2005-01-05",89.8723,89.8723,85.0365,85.5839,5765.0],["2005-01-06",85.0365,86.4964,84.7628,86.4964,1556.0],["2005-01-07",87.135,88.4124,83.6679,88.4124,5250.0],["2005-01-10",85.4927,89.3248,85.1277,88.5036,8461.0],["2005-01-11",85.4015,89.4161,85.4015,86.3139,26567.0],["2005-01-12",87.5912,88.7774,86.0401,87.6825,8735.0],["2005-01-13",85.7664,88.5949,85.7664,88.5949,12692.0],["2005-01-14",89.8723,89.8723,85.9489,87.9562,9064.0],["2005-01-18",88.5036,88.5036,87.0438,87.9562,3387.0],["2005-01-19",88.5036,89.5985,86.6788,87.7737,5436.0],["2005-01-20",86.6788,97.6277,86.6788,95.1642,11585.0],["2005-01-21",96.9891,96.9891,88.4124,90.3285,11585.0],["2005-01-24",90.3285,90.3285,86.6788,87.2263,7113.0],["2005-01-25",86.4964,90.3285,86.4964,88.7774,4472.0],["2005-01-26",89.6898,89.6898,86.6788,87.2263,3463.0],["2005-01-27",89.6898,89.6898,86.2226,86.4964,4669.0],["2005-01-28",85.9489,87.2263,84.3066,84.3066,3135.0],["2005-01-31",87.2263,88.7774,84.3978,85.4015,3507.0],["2005-02-01",86.6788,86.6788,83.6679,85.9489,2937.0],["2005-02-02",84.0328,87.9562,84.0328,86.6788,5195.0],["2005-02-03",86.6788,87.6825,84.4891,85.8577,3617.0],["2005-02-04",85.8577,89.5985,85.7664,88.4124,6094.0],["2005-02-07",86.2226,91.2409,86.2226,90.6934,5272.0],["2005-02-08",86.6788,86.6788,82.3905,83.4854,39840.0],["2005-02-09",85.6752,85.6752,83.3942,83.8504,24024.0],["2005-02-10",83.6679,85.4927,83.4854,84.6715,9667.0],["2005-02-11",84.854,87.9562,84.854,87.135,15815.0],["2005-02-14",89.4161,89.8723,86.2226,87.5912,8845.0],["2005-02-15",87.5912,89.9635,86.5876,89.9635,8691.0],["2005-02-16",90.3285,91.6971,90.3285,91.1496,15180.0],["2005-02-17",91.1496,93.0657,89.4161,92.3358,14018.0],["2005-02-18",90.7847,92.2445,90.7847,92.062,8746.0],["2005-02-22",92.062,92.9745,89.4161,91.7883,8384.0],["2005-02-23",93.0657,93.0657,87.9562,88.9599,31543.0],["2005-02-24",89.4161,89.4161,88.0474,89.4161,11585.0],["2005-02-25",89.4161,89.4161,88.0474,89.1423,5820.0],["2005-02-28",88.9599,88.9599,85.219,85.219,7354.0],["2005-03-01",86.6788,86.6788,83.0292,83.4854,5502.0],["2005-03-02",83.4854,84.3978,81.2044,82.1168,4713.0],["2005-03-03",81.2956,82.8467,79.8358,80.2007,3902.0],["2005-03-04",82.0255,82.0255,78.1022,79.1971,3935.0],["2005-03-07",78.1934,83.0292,76.1861,78.5584,9360.0],["2005-03-08",77.5547,78.0109,73.6314,74.635,6751.0],["2005-03-09",72.9927,79.8358,71.3504,74.7263,9031.0],["2005-03-10",73.9051,74.1788,68.8869,69.5255,11486.0],["2005-03-11",68.8869,73.2664,68.8869,72.9927,6357.0],["2005-03-14",72.9927,74.7263,72.0803,74.5438,5864.0],["2005-03-15",76.0949,76.0949,73.0839,73.2664,4800.0],["2005-03-16",72.9927,74.0876,72.9927,73.4489,3167.0],["2005-03-17",75.0,76.7336,72.9927,72.9927,2981.0],["2005-03-18",73.9964,74.2701,71.2591,73.1752,5173.0],["2005-03-21",73.1752,75.2737,69.3431,70.6204,3113.0],["2005-03-22",69.3431,72.9927,69.3431,69.4343,5502.0],["2005-03-23",68.0657,71.1679,68.0657,69.5255,4450.0],["2005-03-24",71.5328,71.9891,70.2555,70.7117,2554.0],["2005-03-28",72.0803,72.0803,68.4307,69.9818,3946.0],["2005-03-29",70.8029,70.8029,68.7956,69.5255,4516.0],["2005-03-30",67.9745,71.3504,67.9745,71.2591,3880.0],["2005-03-31",70.6204,70.7117,69.4343,70.7117,5896.0],["2005-04-01",71.3504,72.719,69.3431,70.073,2970.0],["2005-04-04",69.708,69.7993,68.6131,68.9781,4252.0],["2005-04-05",69.7993,70.2555,69.2518,69.4343,4702.0],["2005-04-06",70.6204,70.7117,68.7956,70.438,5031.0],["2005-04-07",71.6241,71.6241,68.1569,68.5219,3310.0],["2005-04-08",68.8869,68.8869,63.8686,64.1423,9064.0],["2005-04-11",64.4161,64.4161,58.6679,60.3102,12308.0],["2005-04-12",60.9489,62.2263,60.4015,62.2263,3847.0],["2005-04-13",63.1387,63.1387,57.7555,59.1241,5579.0],["2005-04-14",57.938,59.3066,56.5693,56.5693,2543.0],["2005-04-15",56.3869,57.0255,54.7445,56.0219,4603.0],["2005-04-18",55.9307,56.6606,55.292,56.1131,2893.0],["2005-04-19",56.5693,65.3285,55.6569,58.3942,3847.0],["2005-04-20",59.3978,64.5073,57.0255,57.1168,3639.0],["2005-04-21",57.1168,61.5876,56.2956,59.4891,3310.0],["2005-04-22",60.6752,61.5876,54.7445,55.4745,4559.0],["2005-04-25",57.3905,60.219,57.3905,59.1241,4516.0],["2005-04-26",60.0365,60.0365,58.4854,58.8504,3069.0],["2005-04-27",59.5803,59.5803,58.8504,59.3066,2466.0],["2005-04-28",57.938,63.4124,57.938,60.219,7266.0],["2005-04-29",62.5,63.8686,62.0438,63.4124,4099.0],["2005-05-02",64.5985,66.7883,64.5985,66.3321,6664.0],["2005-05-03",66.7883,71.0766,66.7883,69.4343,8735.0],["2005-05-04",70.9854,70.9854,69.5255,69.7993,8406.0],["2005-05-05",71.1679,73.9964,71.1679,73.4489,29625.0],["2005-05-06",73.9964,73.9964,67.1533,72.9927,15355.0],["2005-05-09",74.5438,75.365,72.9927,73.4489,3200.0],["2005-05-10",73.4489,73.4489,71.6241,72.719,5875.0],["2005-05-11",72.9015,72.9927,71.6241,72.9015,6028.0],["2005-05-12",72.9927,73.4489,69.0693,73.2664,8220.0],["2005-05-13",72.354,73.3577,70.8942,71.6241,7168.0],["2005-05-16",72.9015,72.9015,67.9745,68.7956,6181.0],["2005-05-17",68.5219,73.0839,68.5219,72.9927,3913.0],["2005-05-18",73.3577,74.2701,72.0803,72.9927,6313.0],["2005-05-19",73.4489,73.6314,72.0803,72.9015,3847.0],["2005-05-20",73.4489,73.6314,72.1715,72.354,3628.0],["2005-05-23",72.8102,72.9015,72.2628,72.5365,10653.0],["2005-05-24",72.354,72.9927,71.7153,72.2628,3255.0],["2005-05-25",73.1752,73.2664,72.2628,72.9927,2521.0],["2005-05-26",72.8102,72.9927,72.2628,72.5365,3167.0],["2005-05-27",72.719,72.719,71.3504,71.3504,4811.0],["2005-05-31",70.8029,72.0803,70.7117,71.6241,4559.0],["2005-06-01",73.1752,73.1752,68.8869,70.3467,5403.0],["2005-06-02",69.5255,70.438,68.8869,68.9781,2630.0],["2005-06-03",68.8869,69.2518,63.7774,63.7774,10664.0],["2005-06-06",64.6898,71.4416,62.865,63.4124,7551.0],["2005-06-07",63.4124,64.2336,62.5,63.6861,3036.0],["2005-06-08",63.7774,65.6934,63.4124,65.3285,3847.0],["2005-06-09",65.2372,65.6934,64.9635,65.4197,2181.0],["2005-06-10",65.6934,66.6971,64.8723,66.4234,2707.0],["2005-06-13",67.3358,71.6241,66.9708,70.1642,9634.0],["2005-06-14",71.6241,72.354,71.1679,72.0803,5447.0],["2005-06-15",72.5365,72.719,71.1679,71.6241,21613.0],["2005-06-16",71.6241,72.0803,69.3431,71.1679,13240.0],["2005-06-17",71.1679,72.0803,71.1679,71.6241,7727.0],["2005-06-20",72.354,72.354,69.9818,70.3467,11409.0],["2005-06-21",70.7117,71.3504,68.5219,71.1679,12264.0],["2005-06-22",70.2555,72.9927,70.2555,72.8102,8943.0],["2005-06-23",73.3577,73.3577,72.2628,72.719,18391.0],["2005-06-24",73.0839,74.1788,72.0803,72.0803,45681.0],["2005-06-27",72.1715,72.719,71.1679,71.4416,5031.0],["2005-06-28",72.354,73.9051,71.2591,73.6314,11234.0],["2005-06-29",72.9927,73.9051,72.5365,73.8139,11727.0],["2005-06-30",74.5438,74.5438,72.6277,73.0839,8308.0],["2005-07-01",73.9051,74.3613,72.719,72.8102,8297.0],["2005-07-05",72.8102,77.5547,72.8102,75.7299,15728.0],["2005-07-06",75.2737,77.281,74.0876,74.8175,18742.0],["2005-07-07",75.0,75.6387,73.0839,75.6387,5907.0],["2005-07-08",76.1861,77.281,74.5438,76.9161,11629.0],["2005-07-11",77.0985,77.5547,75.7299,76.6423,7069.0],["2005-07-12",76.6423,77.5547,75.6387,76.2774,13294.0],["2005-07-13",75.7299,77.0985,75.7299,75.8212,19312.0],["2005-07-14",76.9161,77.5547,76.0036,77.0985,9722.0],["2005-07-15",76.4599,77.5547,76.0036,76.4599,6916.0],["2005-07-18",77.0073,77.0985,76.1861,77.0073,4910.0],["2005-07-19",77.0985,79.3796,73.6314,73.9051,8154.0],["2005-07-20",73.9051,76.5511,73.9051,76.1861,3496.0],["2005-07-21",76.6423,79.8358,76.3686,77.0985,13842.0],["2005-07-22",78.0109,78.7409,74.0876,77.9197,6982.0],["2005-07-25",77.5547,81.1131,77.4635,79.4708,19180.0],["2005-07-26",80.7482,83.1204,80.6569,82.3905,40782.0],["2005-07-27",81.9343,87.4088,81.9343,86.9526,30019.0],["2005-07-28",87.135,94.9818,86.8613,92.427,35193.0],["2005-07-29",93.4307,93.4307,90.0547,92.6095,23959.0],["2005-08-01",92.6095,93.9781,89.8723,89.8723,13218.0],["2005-08-02",89.8723,92.6095,89.2336,91.3321,14248.0],["2005-08-03",90.6934,91.2409,89.8723,90.6022,5995.0],["2005-08-04",90.6934,91.4234,85.1277,86.6788,8165.0],["2005-08-05",92.427,92.427,82.208,85.0365,8943.0],["2005-08-08",84.854,85.4927,82.1168,82.4818,12166.0],["2005-08-09",83.0292,84.1241,81.5693,82.1168,10061.0],["2005-08-10",83.0292,83.0292,78.9234,80.1095,8395.0],["2005-08-11",81.2044,85.6752,80.3832,82.8467,14106.0],["2005-08-12",73.0839,83.0292,73.0839,82.8467,76994.0],["2005-08-15",83.2117,85.6752,82.938,83.7591,22271.0],["2005-08-16",85.4927,85.4927,79.1058,81.0219,30885.0],["2005-08-17",81.2044,81.2044,78.0109,78.5584,11968.0],["2005-08-18",79.4708,81.7518,77.3723,77.5547,10861.0],["2005-08-19",77.4635,77.5547,76.0949,76.1861,15476.0],["2005-08-22",77.4635,79.3796,73.0839,78.2847,11870.0],["2005-08-23",78.9234,78.9234,76.1861,78.4672,8636.0],["2005-08-24",78.4672,80.292,77.646,77.7372,5568.0],["2005-08-25",78.7409,79.2883,77.646,78.1934,6006.0],["2005-08-26",78.5584,79.8358,76.6423,78.0109,7519.0],["2005-08-29",78.4672,78.6496,77.0985,78.6496,7124.0],["2005-08-30",78.4672,78.9234,76.1861,77.1898,5765.0],["2005-08-31",76.3686,79.7445,75.9124,78.1934,8571.0],["2005-09-01",78.4672,78.4672,76.9161,77.5547,4910.0],["2005-09-02",77.5547,77.9197,74.0876,74.3613,8362.0],["2005-09-06",74.3613,77.646,73.9051,74.5438,6773.0],["2005-09-07",74.5438,74.7263,73.3577,74.7263,9974.0],["2005-09-08",75.0,78.2847,73.9051,78.2847,7497.0],["2005-09-09",78.5584,81.3869,78.5584,80.1095,12275.0],["2005-09-12",80.6569,83.0292,80.292,82.1168,10368.0],["2005-09-13",81.2044,81.6606,77.281,77.5547,6181.0],["2005-09-14",77.5547,80.5657,75.365,76.3686,10522.0],["2005-09-15",77.3723,77.3723,73.4489,73.6314,5568.0],["2005-09-16",74.3613,78.8321,73.7226,77.7372,15234.0],["2005-09-19",78.4672,79.1971,73.0839,73.8139,15377.0],["2005-09-20",74.3613,76.4599,73.8139,74.8175,9163.0],["2005-09-21",74.8175,74.8175,70.8942,71.6241,12549.0],["2005-09-22",72.1715,72.1715,70.8942,71.2591,13689.0],["2005-09-23",70.1642,72.9927,68.9781,72.5365,5162.0],["2005-09-26",73.4489,75.1825,71.2591,72.719,7595.0],["2005-09-27",73.0839,73.7226,71.4416,73.3577,6675.0],["2005-09-28",73.9051,75.0912,68.7956,69.5255,8658.0],["2005-09-29",68.7956,69.1606,65.6022,67.7007,10883.0],["2005-09-30",68.7044,68.9781,66.4234,67.6095,6521.0],["2005-10-03",68.5219,71.7153,66.3321,70.2555,9174.0],["2005-10-04",69.708,72.9927,69.708,70.8029,5809.0],["2005-10-05",70.438,71.9891,66.1496,66.5146,5096.0],["2005-10-06",67.1533,68.1569,64.3248,65.146,7014.0],["2005-10-07",68.5219,70.6204,66.1496,68.2482,50975.0],["2005-10-10",68.9781,68.9781,66.2409,67.7007,2170.0],["2005-10-11",68.3394,70.8942,66.9708,66.9708,7771.0],["2005-10-12",66.7883,67.8832,64.3248,65.6022,20375.0],["2005-10-13",65.4197,66.6058,64.4161,65.2372,8987.0],["2005-10-14",66.6971,66.6971,64.5073,65.0547,9108.0],["2005-10-17",64.4161,65.0547,63.9599,65.0547,3211.0],["2005-10-18",65.2372,65.6934,63.9599,64.6898,3266.0],["2005-10-19",65.9672,68.1569,64.0511,67.427,5261.0],["2005-10-20",66.7883,67.1533,64.2336,64.5985,2608.0],["2005-10-21",64.781,67.5182,63.3212,64.0511,6740.0],["2005-10-24",65.146,67.9745,63.9599,67.427,7617.0],["2005-10-25",66.7883,67.427,64.9635,67.062,6609.0],["2005-10-26",67.062,67.6095,65.5109,66.3321,8527.0],["2005-10-27",65.6934,67.2445,64.6898,64.6898,5809.0],["2005-10-28",65.5109,66.6058,63.9599,64.8723,5622.0],["2005-10-31",65.6022,66.2409,64.3248,64.781,6127.0],["2005-11-01",64.781,65.6934,59.3066,61.2226,34853.0],["2005-11-02",61.6788,62.9562,59.3978,61.2226,16056.0],["2005-11-03",60.6752,64.2336,60.6752,63.0474,8998.0],["2005-11-04",63.3212,66.4234,62.2263,63.3212,5370.0],["2005-11-07",65.6022,65.7847,63.8686,65.146,5677.0],["2005-11-08",65.2372,65.2372,64.0511,64.3248,2050.0],["2005-11-09",64.6898,65.9672,63.5949,64.5985,3924.0],["2005-11-10",63.9599,65.6022,60.219,63.4124,9842.0],["2005-11-11",54.8358,56.9343,50.8212,55.6569,71404.0],["2005-11-14",56.4781,58.3029,54.2883,55.0182,30195.0],["2005-11-15",55.4745,56.2044,53.1022,54.1058,15596.0],["2005-11-16",54.1058,54.1058,52.1898,53.1934,9524.0],["2005-11-17",55.3832,57.4818,53.3759,57.0255,13766.0],["2005-11-18",57.8467,63.7774,56.1131,62.5912,14116.0],["2005-11-21",62.9562,65.3285,60.5839,64.781,8483.0],["2005-11-22",66.1496,66.6971,63.5037,65.2372,12955.0],["2005-11-23",65.6934,66.6058,65.6934,66.4234,4318.0],["2005-11-25",66.6058,66.8796,65.5109,66.0584,2039.0],["2005-11-28",66.1496,66.6058,63.2299,63.6861,6949.0],["2005-11-29",64.5985,66.6058,62.9562,65.2372,11267.0],["2005-11-30",65.7847,65.7847,64.0511,64.4161,3014.0],["2005-12-01",63.9599,66.3321,63.8686,64.781,11387.0],["2005-12-02",64.781,66.0584,63.9599,65.2372,4965.0],["2005-12-05",64.781,66.0584,63.8686,65.6934,5338.0],["2005-12-06",65.5109,66.6058,65.2372,66.4234,12451.0],["2005-12-07",66.7883,67.5182,64.781,65.9672,12878.0],["2005-12-08",66.7883,68.9781,66.4234,68.9781,12472.0],["2005-12-09",69.2518,73.9964,68.5219,70.9854,14928.0],["2005-12-12",71.5328,71.5328,67.062,68.1569,11672.0],["2005-12-13",68.1569,68.8869,66.2409,67.2445,12516.0],["2005-12-14",66.7883,67.9745,66.1496,67.5182,9502.0],["2005-12-15",66.9708,67.427,64.2336,64.6898,6839.0],["2005-12-16",65.2372,65.5109,63.4124,64.3248,14829.0],["2005-12-19",64.5073,85.7664,64.5073,79.8358,121700.0],["2005-12-20",81.2044,81.6606,72.9927,72.9927,56619.0],["2005-12-21",73.7226,76.1861,71.8066,73.9964,23487.0],["2005-12-22",74.8175,78.1022,74.3613,76.6423,23071.0],["2005-12-23",77.3723,82.0255,76.3686,79.8358,20364.0],["2005-12-27",80.5657,87.2263,76.5511,82.4818,42075.0],["2005-12-28",83.8504,84.3978,82.573,83.1204,35247.0],["2005-12-29",82.4818,82.4818,78.8321,81.2044,11004.0],["2005-12-30",80.8394,82.2993,77.9197,78.4672,12001.0],["2006-01-03",82.0255,83.3942,78.7409,82.938,12582.0],["2006-01-04",82.2993,82.938,79.3796,80.0182,25778.0],["2006-01-05",80.8394,83.8504,79.3796,82.0255,24715.0],["2006-01-06",83.0292,83.8504,80.7482,81.7518,17678.0],["2006-01-09",82.3905,84.2153,80.3832,84.1241,32485.0],["2006-01-10",83.9416,84.3978,82.6642,83.4854,25581.0],["2006-01-11",83.9416,88.2299,82.3905,86.4051,36398.0],["2006-01-12",87.135,96.2591,86.8613,93.7044,59425.0],["2006-01-13",96.9891,112.865,94.6168,109.5803,135488.0],["2006-01-17",108.3029,109.7628,103.8321,106.1131,57003.0],["2006-01-18",104.2883,123.6314,104.0146,121.8066,145505.0],["2006-01-19",118.6131,137.5912,117.792,125.2737,222115.0],["2006-01-20",126.1861,136.4051,123.1752,132.208,102092.0],["2006-01-23",132.573,144.1606,130.0182,133.8504,150141.0],["2006-01-24",132.8467,137.7737,123.7226,128.011,50109.0],["2006-01-25",128.011,133.6679,125.9124,128.8321,34392.0],["2006-01-26",127.7372,132.2993,124.3613,127.7372,45352.0],["2006-01-27",126.1861,126.8248,117.062,120.8029,140595.0],["2006-01-30",123.1752,123.1752,118.3394,120.3467,46142.0],["2006-01-31",122.2628,122.2628,116.4234,117.5182,36946.0],["2006-02-01",117.5182,118.6131,112.2263,116.7883,44695.0],["2006-02-02",118.8869,126.3686,114.5985,118.5219,90442.0],["2006-02-03",119.708,120.8029,117.2445,117.427,22874.0],["2006-02-06",118.6131,119.5255,112.5912,114.4161,49934.0],["2006-02-07",113.5949,125.2737,113.5949,117.2445,55545.0],["2006-02-08",118.4307,118.9781,109.4891,112.6825,43917.0],["2006-02-09",110.1277,116.2409,110.1277,111.5876,37406.0],["2006-02-10",113.8686,113.8686,107.8467,109.4891,37867.0],["2006-02-13",109.5803,111.4964,109.3066,109.4891,15552.0],["2006-02-14",109.854,113.3212,109.5803,113.1387,31620.0],["2006-02-15",109.854,112.6825,109.5803,111.1314,38053.0],["2006-02-16",111.0401,112.5912,110.4015,111.1314,28441.0],["2006-02-17",111.9526,113.3212,109.3978,109.854,22742.0],["2006-02-21",109.4891,111.2226,105.9307,110.0365,38601.0],["2006-02-22",110.4015,111.3139,108.9416,109.7628,31981.0],["2006-02-23",109.9453,114.8723,106.2956,112.6825,96580.0],["2006-02-24",110.6752,126.3686,105.1095,123.8139,286330.0],["2006-02-27",123.8139,129.8358,121.7153,123.9051,61135.0],["2006-02-28",122.9015,124.5438,117.792,120.7117,69059.0],["2006-03-01",120.7117,124.3613,119.4343,121.6241,64039.0],["2006-03-02",121.9891,122.4453,116.1496,118.6131,41571.0],["2006-03-03",118.3394,118.9781,116.9708,117.7007,25087.0],["2006-03-06",118.5219,120.8942,115.8759,116.3321,39883.0],["2006-03-07",115.6934,116.7883,111.8613,116.4234,51633.0],["2006-03-08",116.3321,118.8869,113.5949,116.8796,27641.0],["2006-03-09",117.2445,117.7007,114.1423,116.3321,26797.0],["2006-03-10",117.062,117.2445,110.8577,116.6058,60631.0],["2006-03-13",116.1496,118.6131,115.6022,116.2409,14380.0],["2006-03-14",115.9672,116.7883,114.3248,116.6058,13284.0],["2006-03-15",117.427,118.6131,114.6898,117.1533,29066.0],["2006-03-16",116.8796,125.8212,116.8796,121.9891,52257.0],["2006-03-17",122.719,127.5547,121.9891,126.1861,58702.0],["2006-03-20",127.0073,130.7482,124.8175,126.6423,43171.0],["2006-03-21",123.8139,125.1825,119.9818,120.7117,22446.0],["2006-03-22",121.3504,125.6387,119.9818,124.4526,26600.0],["2006-03-23",124.8175,124.8175,121.8066,122.8102,21438.0],["2006-03-24",123.4489,126.0036,123.2664,125.8212,11037.0],["2006-03-27",126.4599,126.4599,119.0693,120.7117,28112.0],["2006-03-28",120.073,121.8066,116.8796,117.8832,23882.0],["2006-03-29",117.5182,117.7007,109.3066,112.5912,55984.0],["2006-03-30",113.2299,115.5109,111.7701,114.3248,17821.0],["2006-03-31",113.9599,115.5109,113.1387,115.0547,18862.0],["2006-04-03",114.3248,114.6898,108.8504,111.4964,36157.0],["2006-04-04",110.9489,113.2299,110.4015,111.1314,29943.0],["2006-04-05",111.6788,111.7701,107.208,109.3066,46558.0],["2006-04-06",108.5766,109.4891,105.4745,106.4781,29285.0],["2006-04-07",106.0219,106.8431,104.4708,104.6533,28956.0],["2006-04-10",104.2883,111.3139,103.9234,109.1241,41703.0],["2006-04-11",108.5766,110.1277,107.0255,107.8467,30535.0],["2006-04-12",107.573,108.3942,105.4745,107.8467,34579.0],["2006-04-13",107.208,107.208,103.7409,104.927,24123.0],["2006-04-17",104.4708,113.5949,102.1898,107.938,34316.0],["2006-04-18",107.6642,113.4124,106.8431,110.8577,30348.0],["2006-04-19",110.1277,111.6788,109.2153,109.9453,30129.0],["2006-04-20",109.4891,110.5839,107.6642,108.4854,18862.0],["2006-04-21",109.3978,112.6825,107.2993,109.0328,21756.0],["2006-04-24",108.4854,109.4891,106.7518,107.938,45670.0],["2006-04-25",107.6642,109.5803,106.3869,107.0255,16572.0],["2006-04-26",106.4781,108.3942,106.0219,108.1204,20232.0],["2006-04-27",107.2993,109.3066,106.0219,108.3029,15410.0],["2006-04-28",107.4818,108.3942,106.4781,108.0292,15925.0],["2006-05-01",108.8504,110.9489,106.2044,109.4891,26359.0],["2006-05-02",109.1241,110.0365,108.1204,109.0328,33702.0],["2006-05-03",109.5803,109.5803,100.365,102.1898,51896.0],["2006-05-04",101.4599,105.3832,101.4599,104.8358,21580.0],["2006-05-05",104.6533,105.6569,102.7372,103.3759,25898.0],["2006-05-08",103.7409,106.0219,96.4416,101.1861,14555.0],["2006-05-09",101.8248,101.9161,95.7117,96.6241,21843.0],["2006-05-10",91.2409,100.365,88.5036,98.9051,58833.0],["2006-05-11",99.4526,99.4526,92.1533,93.9781,23608.0],["2006-05-12",93.4307,98.0839,92.1533,96.3504,31488.0],["2006-05-15",95.8029,99.0876,95.8029,98.3577,27937.0],["2006-05-16",98.9964,100.365,95.2555,96.4416,26479.0],["2006-05-17",96.6241,99.4526,93.4307,93.5219,16330.0],["2006-05-18",95.2555,102.5547,95.2555,98.0839,29625.0],["2006-05-19",98.1752,102.0073,96.9891,99.4526,16111.0],["2006-05-22",98.7226,100.8212,93.5219,96.8066,16725.0],["2006-05-23",97.2628,99.4526,91.0584,91.6971,16013.0],["2006-05-24",91.7883,94.2518,90.8759,91.8796,23016.0],["2006-05-25",92.8832,95.3467,89.6898,90.3285,24342.0],["2006-05-26",89.8723,94.8905,89.8723,94.4343,23356.0],["2006-05-30",94.3431,94.3431,89.4161,89.4161,22227.0],["2006-05-31",89.9635,91.2409,87.5,89.5073,20714.0],["2006-06-01",89.5985,92.1533,88.2299,90.6022,37198.0],["2006-06-02",90.9672,93.4307,89.0511,92.2445,22621.0],["2006-06-05",91.6971,93.8869,89.5073,90.0547,23169.0],["2006-06-06",90.6022,91.0584,84.0328,86.2226,32672.0],["2006-06-07",86.1314,87.9562,82.4818,83.4854,31762.0],["2006-06-08",83.4854,86.3139,79.927,82.1168,40333.0],["2006-06-09",83.0292,90.3285,82.938,87.9562,87450.0],["2006-06-12",87.865,88.0474,84.5803,85.6752,36563.0],["2006-06-13",85.219,86.9526,81.5693,83.3029,34579.0],["2006-06-14",83.1204,86.3139,81.0219,81.9343,42569.0],["2006-06-15",82.4818,85.9489,82.0255,83.9416,33384.0],["2006-06-16",83.9416,91.9708,82.938,89.6898,71689.0],["2006-06-19",89.6898,89.6898,85.3102,86.3139,26622.0],["2006-06-20",86.5876,87.0438,85.1277,85.7664,19235.0],["2006-06-21",85.5839,89.4161,84.6715,87.5912,22830.0],["2006-06-22",87.135,87.4088,85.5839,86.4964,39061.0],["2006-06-23",86.5876,89.6898,84.4891,88.2299,36278.0],["2006-06-26",88.5949,92.9745,88.5949,91.3321,23564.0],["2006-06-27",92.062,94.3431,89.781,90.0547,27071.0],["2006-06-28",90.6022,91.2409,88.8686,90.8759,15333.0],["2006-06-29",91.3321,95.6204,91.2409,95.073,27926.0],["2006-06-30",95.8942,98.9964,94.708,98.4489,92744.0],["2006-07-03",98.5401,99.4526,97.6277,98.5401,12582.0],["2006-07-05",98.2664,98.2664,95.6204,96.1679,19673.0],["2006-07-06",94.7993,94.9818,91.6058,92.062,22578.0],["2006-07-07",91.6971,91.6971,90.3285,90.6022,16988.0],["2006-07-10",90.9672,91.0584,87.5,88.8686,22994.0],["2006-07-11",88.5036,88.6861,85.8577,88.5036,36683.0],["2006-07-12",88.1387,88.7774,86.8613,87.5912,25471.0],["2006-07-13",86.0401,86.0401,83.2117,83.9416,31554.0],["2006-07-14",83.6679,84.5803,78.4672,78.4672,58603.0],["2006-07-17",78.1022,78.6496,74.3613,74.5438,28814.0],["2006-07-18",75.7299,79.7445,74.2701,79.2883,49199.0],["2006-07-19",79.6533,83.8504,78.9234,83.7591,25460.0],["2006-07-20",84.1241,84.9453,82.6642,84.5803,28671.0],["2006-07-21",84.4891,85.3102,81.8431,83.0292,24616.0],["2006-07-24",83.1204,85.9489,83.1204,84.5803,13185.0],["2006-07-25",84.3066,86.4964,83.0292,83.7591,13678.0],["2006-07-26",82.938,85.7664,82.938,83.3029,9776.0],["2006-07-27",83.7591,83.7591,80.2007,80.4745,15388.0],["2006-07-28",81.2044,82.6642,79.2883,80.8394,16648.0],["2006-07-31",78.3759,79.8358,76.2774,78.0109,21251.0],["2006-08-01",77.4635,78.0109,74.3613,75.365,32957.0],["2006-08-02",76.2774,79.3796,75.6387,79.3796,38612.0],["2006-08-03",78.6496,80.3832,76.1861,76.8248,19662.0],["2006-08-04",77.8285,79.0146,74.4526,75.9124,10916.0],["2006-08-07",77.0073,77.0073,74.3613,75.9124,14084.0],["2006-08-08",76.4599,81.6606,76.4599,80.8394,31148.0],["2006-08-09",82.1168,85.7664,81.1131,82.1168,61584.0],["2006-08-10",91.0584,91.8796,84.3978,87.135,89521.0],["2006-08-11",86.1314,88.0474,84.7628,84.854,17547.0],["2006-08-14",85.219,86.0401,81.5693,81.8431,24627.0],["2006-08-15",83.0292,83.0292,80.2007,81.2956,23158.0],["2006-08-16",81.3869,81.9343,79.562,81.2956,25252.0],["2006-08-17",81.2044,88.3212,80.9307,87.5912,28869.0],["2006-08-18",88.1387,93.3394,85.8577,92.2445,49802.0],["2006-08-21",92.1533,96.5328,91.6971,95.8942,36036.0],["2006-08-22",96.2591,104.927,94.7993,104.927,83132.0],["2006-08-23",104.927,106.8431,99.3613,105.2007,113940.0],["2006-08-24",104.927,104.927,102.1898,102.5547,22928.0],["2006-08-25",102.0985,102.5547,98.9964,99.9088,25318.0],["2006-08-28",98.5401,98.9964,96.2591,97.6277,33932.0],["2006-08-29",97.9927,102.0073,97.2628,100.2737,51106.0],["2006-08-30",100.0912,105.292,100.0912,102.0073,31488.0],["2006-08-31",102.9197,104.927,100.6387,101.5511,51161.0],["2006-09-01",101.6423,101.6423,98.4489,99.0876,21383.0],["2006-09-05",98.7226,99.1788,97.6277,98.3577,16451.0],["2006-09-06",98.0839,98.0839,95.8029,96.1679,23137.0],["2006-09-07",95.8029,97.4453,93.7956,96.2591,18950.0],["2006-09-08",96.1679,98.7226,94.6168,98.0839,13777.0],["2006-09-11",97.9927,98.1752,95.8029,97.0803,16276.0],["2006-09-12",97.4453,103.6496,96.2591,102.8285,31302.0],["2006-09-13",102.4635,108.1204,102.4635,106.9343,28419.0],["2006-09-14",106.1131,107.3905,100.4562,101.8248,18490.0],["2006-09-15",102.5547,103.1934,96.8978,97.719,98344.0],["2006-09-18",97.6277,99.8175,90.6934,91.1496,292117.0],["2006-09-19",90.7847,92.5182,87.5,91.6058,120505.0],["2006-09-20",91.7883,94.0693,91.3321,92.7007,31554.0],["2006-09-21",92.427,94.708,90.0547,93.6131,46262.0],["2006-09-22",93.5219,95.438,91.2409,91.6058,34042.0],["2006-09-25",91.6058,95.073,91.6058,93.2482,22632.0],["2006-09-26",93.8869,97.1715,93.7956,95.7117,27060.0],["2006-09-27",95.8029,96.0766,93.9781,94.6168,21821.0],["2006-09-28",94.6168,95.1642,92.6095,93.5219,32694.0],["2006-09-29",93.8869,96.2591,92.5182,94.4343,21251.0],["2006-10-02",94.708,96.1679,93.7044,94.708,31981.0],["2006-10-03",94.1606,94.5255,91.6058,92.7007,16550.0],["2006-10-04",92.792,96.2591,90.8759,95.8029,32496.0],["2006-10-05",95.438,97.1715,94.6168,96.3504,26194.0],["2006-10-06",95.7117,96.1679,94.4343,95.8029,14664.0],["2006-10-09",96.2591,97.0803,93.2482,93.4307,63667.0],["2006-10-10",93.5219,107.208,92.6095,101.8248,191767.0],["2006-10-11",100.8212,101.1861,99.3613,100.365,38239.0],["2006-10-12",100.365,102.9197,99.9088,102.3723,33220.0],["2006-10-13",102.646,106.2956,102.646,105.7482,37735.0],["2006-10-16",105.8394,108.7591,105.3832,108.1204,28080.0],["2006-10-17",107.1168,108.8504,106.6606,107.2993,24233.0],["2006-10-18",107.208,110.1277,107.208,110.0365,31959.0],["2006-10-19",110.1277,110.3102,109.1241,110.3102,14193.0],["2006-10-20",110.4015,110.7664,107.208,110.3102,17668.0],["2006-10-23",109.3066,109.9453,107.6642,109.854,20703.0],["2006-10-24",109.854,110.5839,108.6679,110.219,22786.0],["2006-10-25",110.6752,111.8613,109.4891,111.8613,11661.0],["2006-10-26",111.8613,116.1496,109.6715,114.5073,31094.0],["2006-10-27",114.5985,114.5985,112.0438,112.7737,19213.0],["2006-10-30",112.0438,113.7774,110.4927,113.4124,31631.0],["2006-10-31",113.1387,113.1387,108.6679,109.3066,29866.0],["2006-11-01",109.854,111.2226,105.5657,106.0219,24693.0],["2006-11-02",106.6606,107.208,102.1898,102.646,25164.0],["2006-11-03",104.1971,105.6569,101.5511,102.4635,22347.0],["2006-11-06",103.2847,103.3759,101.9161,102.7372,31061.0],["2006-11-07",103.1022,109.3978,103.1022,107.8467,32507.0],["2006-11-08",107.4818,108.3942,105.0182,107.2993,21569.0],["2006-11-09",107.208,110.0365,106.8431,109.4891,51424.0],["2006-11-10",105.6569,109.4891,92.8832,95.5292,137132.0],["2006-11-13",95.5292,97.0803,91.2409,91.6971,74221.0],["2006-11-14",92.8832,94.5255,90.0547,91.2409,45933.0],["2006-11-15",91.2409,97.2628,91.2409,96.2591,67930.0],["2006-11-16",96.3504,97.0803,94.708,96.6241,18983.0],["2006-11-17",96.6241,97.719,94.7993,97.4453,18380.0],["2006-11-20",98.5401,102.0985,97.2628,99.9088,39237.0],["2006-11-21",98.9964,98.9964,93.5219,94.1606,38108.0],["2006-11-22",93.8869,95.8029,91.7883,92.7007,33066.0],["2006-11-24",92.5182,95.2555,92.5182,94.7993,8571.0],["2006-11-27",94.2518,94.5255,89.8723,91.2409,46624.0],["2006-11-28",90.7847,91.3321,89.5073,90.9672,24463.0],["2006-11-29",91.9708,93.7044,89.3248,90.9672,23323.0],["2006-11-30",90.6934,92.5182,88.7774,90.4197,22391.0],["2006-12-01",90.3285,91.0584,89.0511,90.146,29340.0],["2006-12-04",90.6934,93.7956,89.5985,93.2482,23542.0],["2006-12-05",94.0693,94.708,90.5109,90.6022,16385.0],["2006-12-06",90.2372,92.062,89.0511,91.7883,15136.0],["2006-12-07",91.7883,94.1606,91.2409,91.9708,12209.0],["2006-12-08",91.5146,94.7993,91.4234,93.1569,17865.0],["2006-12-11",93.9781,94.6168,91.6971,92.3358,17963.0],["2006-12-12",92.8832,95.3467,91.9708,95.073,27542.0],["2006-12-13",95.6204,97.0803,92.9745,93.9781,18720.0],["2006-12-14",93.7956,100.4562,93.7956,99.9088,38152.0],["2006-12-15",99.7263,104.6533,99.635,103.2847,46087.0],["2006-12-18",103.3759,104.2883,99.8175,100.0,18511.0],["2006-12-19",99.7263,100.0912,94.708,95.8029,23476.0],["2006-12-20",95.8029,96.7153,94.0693,95.6204,19618.0],["2006-12-21",95.3467,96.5328,94.4343,95.6204,15136.0],["2006-12-22",95.3467,95.3467,93.5219,94.0693,17996.0],["2006-12-26",94.7993,95.8029,94.1606,95.1642,12966.0],["2006-12-27",94.8905,97.6277,94.5255,96.2591,11979.0],["2006-12-28",95.7117,96.0766,93.5219,94.708,14906.0],["2006-12-29",94.3431,95.073,91.6058,94.1606,24430.0],["2007-01-03",95.073,95.073,89.5985,90.9672,31817.0],["2007-01-04",90.9672,91.1496,89.3248,90.8759,32014.0],["2007-01-05",90.3285,90.6022,86.9526,87.2263,22249.0],["2007-01-08",87.2263,89.2336,86.5876,89.0511,32858.0],["2007-01-09",89.0511,92.6095,88.5036,91.4234,32847.0],["2007-01-10",91.2409,91.4234,89.6898,89.781,22720.0],["2007-01-11",90.2372,96.0766,90.0547,95.1642,32814.0],["2007-01-12",95.2555,98.9051,94.6168,98.3577,20210.0],["2007-01-16",98.3577,98.3577,92.7007,93.6131,25285.0],["2007-01-17",92.8832,93.1569,90.8759,92.1533,33132.0],["2007-01-18",92.062,92.6095,89.5985,91.3321,22621.0],["2007-01-19",91.0584,91.6971,89.6898,91.2409,31477.0],["2007-01-22",91.2409,91.5146,89.6898,90.8759,25822.0],["2007-01-23",90.8759,93.5219,89.5985,93.4307,37450.0],["2007-01-24",93.2482,93.3394,88.1387,91.3321,30085.0],["2007-01-25",90.8759,91.6058,88.5036,88.5949,34075.0],["2007-01-26",88.5949,89.8723,88.1387,89.5985,24835.0],["2007-01-29",91.2409,91.2409,88.5949,88.9599,23312.0],["2007-01-30",89.1423,94.708,89.1423,93.2482,18961.0],["2007-01-31",93.2482,95.2555,93.2482,93.7956,17536.0],["2007-02-01",94.2518,95.8029,93.5219,95.5292,22665.0],["2007-02-02",95.8029,98.7226,95.5292,98.5401,33866.0],["2007-02-05",96.6241,96.9891,93.5219,93.5219,24386.0],["2007-02-06",93.9781,94.708,92.427,94.1606,15421.0],["2007-02-07",94.0693,94.1606,92.3358,93.4307,10193.0],["2007-02-08",93.2482,94.9818,92.427,92.5182,12604.0],["2007-02-09",92.9745,94.2518,90.7847,91.4234,16396.0],["2007-02-12",91.8796,94.7993,90.6934,94.6168,16582.0],["2007-02-13",94.5255,99.7263,94.5255,99.5438,32803.0],["2007-02-14",100.0912,104.8358,99.9088,103.6496,49112.0],["2007-02-15",104.1971,104.927,101.7336,104.562,32431.0],["2007-02-16",104.562,104.6533,100.0,100.7299,40420.0],["2007-02-20",99.8175,102.8285,98.9964,102.5547,28178.0],["2007-02-21",106.2956,106.4781,102.1898,105.2007,57803.0],["2007-02-22",108.1204,116.2409,107.1168,115.8759,94048.0],["2007-02-23",116.4234,116.4234,110.0365,112.3175,28726.0],["2007-02-26",112.3175,112.3175,109.0328,109.6715,20101.0],["2007-02-27",109.4891,109.4891,101.0036,102.9197,43654.0],["2007-02-28",102.7372,107.208,102.4635,105.0182,36979.0],["2007-03-01",103.5584,106.2044,100.365,102.0073,26962.0],["2007-03-02",101.1861,107.4818,100.1825,100.365,56532.0],["2007-03-05",100.1825,101.8248,97.5365,100.0,35445.0],["2007-03-06",100.9124,104.2883,99.635,101.3686,28551.0],["2007-03-07",100.8212,101.9161,98.9964,99.3613,22380.0],["2007-03-08",100.365,100.9124,98.5401,100.5474,18687.0],["2007-03-09",101.5511,101.7336,97.5365,99.9088,19454.0],["2007-03-12",100.0912,100.365,97.354,98.4489,12746.0],["2007-03-13",97.9015,98.4489,95.8029,96.3504,19892.0],["2007-03-14",95.9854,97.719,92.062,97.5365,24660.0],["2007-03-15",97.719,100.0912,97.719,99.635,20561.0],["2007-03-16",99.5438,104.7445,99.5438,104.1971,44804.0],["2007-03-19",104.6533,105.7482,101.3686,103.6496,41089.0],["2007-03-20",103.8321,113.3212,103.1022,111.1314,71909.0],["2007-03-21",111.5876,115.146,110.0365,113.5949,28781.0],["2007-03-22",112.6825,112.6825,109.4891,109.9453,26392.0],["2007-03-23",109.4891,113.1387,109.3978,111.8613,21142.0],["2007-03-26",112.4088,112.4088,108.1204,109.3978,38963.0],["2007-03-27",108.7591,110.1277,108.1204,109.2153,27268.0],["2007-03-28",108.5766,110.4015,108.5766,108.5766,23115.0],["2007-03-29",109.4891,112.4088,106.9343,111.3139,24024.0],["2007-03-30",111.2226,112.865,108.3029,108.5766,65333.0],["2007-04-02",108.3942,109.2153,103.1022,105.3832,44761.0],["2007-04-03",109.9453,109.9453,106.4781,107.573,51896.0],["2007-04-04",108.1204,108.2117,106.4781,107.208,19059.0],["2007-04-05",107.3905,108.6679,106.5693,108.1204,17580.0],["2007-04-09",108.6679,108.6679,104.927,105.5657,24682.0],["2007-04-10",105.9307,106.6606,104.927,105.6569,7891.0],["2007-04-11",105.4745,105.6569,99.635,103.1934,30206.0],["2007-04-12",102.5547,106.8431,102.4635,105.7482,45221.0],["2007-04-13",105.4745,106.1131,101.6423,103.4672,25307.0],["2007-04-16",104.2883,107.1168,103.6496,104.927,34173.0],["2007-04-17",104.8358,106.3869,104.1058,104.7445,38557.0],["2007-04-18",104.2883,105.1095,103.7409,104.1058,18183.0],["2007-04-19",103.8321,105.6569,101.0949,102.0073,28529.0],["2007-04-20",102.0073,106.5693,102.0073,106.2044,32913.0],["2007-04-23",106.2044,108.9416,105.3832,108.1204,24737.0],["2007-04-24",108.6679,109.1241,103.1022,104.927,36267.0],["2007-04-25",105.8394,106.3869,104.927,105.2007,26501.0],["2007-04-26",104.8358,105.2007,101.3686,102.0985,24616.0],["2007-04-27",101.0949,102.4635,98.7226,98.7226,34645.0],["2007-04-30",98.9964,100.6387,94.708,94.9818,32803.0],["2007-05-01",94.8905,96.7153,92.3358,93.1569,57069.0],["2007-05-02",92.8832,93.7956,90.8759,92.7007,85203.0],["2007-05-03",90.7847,100.2737,90.7847,93.5219,75175.0],["2007-05-04",94.8905,97.9015,93.7044,96.9891,28266.0],["2007-05-07",96.9891,98.6314,96.4416,96.6241,31663.0],["2007-05-08",97.1715,97.1715,92.2445,95.5292,31795.0],["2007-05-09",95.8029,108.9416,93.9781,103.9234,96744.0],["2007-05-10",103.6496,103.6496,96.6241,99.0876,31488.0],["2007-05-11",98.2664,101.8248,98.0839,101.8248,21514.0],["2007-05-14",101.5511,102.646,100.365,102.3723,36552.0],["2007-05-15",102.4635,104.6533,102.1898,103.5584,35620.0],["2007-05-16",103.6496,108.0292,103.6496,107.6642,36157.0],["2007-05-17",107.208,107.8467,104.1971,104.2883,17646.0],["2007-05-18",104.6533,108.2117,103.7409,107.7555,18369.0],["2007-05-21",107.8467,109.5803,106.4781,107.3905,19487.0],["2007-05-22",107.4818,112.2263,107.4818,111.1314,22052.0],["2007-05-23",112.135,112.5912,110.6752,110.7664,19388.0],["2007-05-24",110.6752,112.9562,105.9307,106.2044,16484.0],["2007-05-25",107.1168,110.4015,106.8431,109.7628,15223.0],["2007-05-29",109.9453,110.8577,109.2153,109.4891,8965.0],["2007-05-30",108.3029,111.2226,104.6533,110.0365,31028.0],["2007-05-31",110.0365,111.0401,109.2153,109.854,13075.0],["2007-06-01",110.7664,111.1314,108.3942,110.6752,20112.0],["2007-06-04",110.1277,115.8759,109.3066,114.5073,34086.0],["2007-06-05",113.6861,113.6861,110.9489,112.3175,18511.0],["2007-06-06",111.7701,112.135,108.5766,109.9453,25098.0],["2007-06-07",108.9416,111.7701,107.1168,107.4818,20736.0],["2007-06-08",107.1168,111.0401,106.0219,109.4891,18720.0],["2007-06-11",109.5803,111.3139,108.3029,109.3066,13952.0],["2007-06-12",109.4891,109.4891,104.927,105.1095,19224.0],["2007-06-13",105.5657,107.4818,105.0182,107.1168,9656.0],["2007-06-14",106.7518,109.9453,106.2956,109.7628,20287.0],["2007-06-15",111.1314,111.3139,107.2993,107.573,28090.0],["2007-06-18",108.0292,110.8577,108.0292,109.4891,15750.0],["2007-06-19",108.8504,111.9526,108.8504,110.4015,12056.0],["2007-06-20",110.9489,114.0511,110.5839,112.3175,61058.0],["2007-06-21",111.9526,114.5073,111.3139,112.865,39357.0],["2007-06-22",112.5912,114.0511,110.219,111.4964,27268.0],["2007-06-25",111.4964,113.4124,110.9489,111.6788,20988.0],["2007-06-26",112.4088,115.7847,111.5876,114.8723,27608.0],["2007-06-27",113.4124,114.8723,112.2263,113.1387,19158.0],["2007-06-28",112.7737,118.0657,112.7737,116.9708,35905.0],["2007-06-29",118.1569,123.6314,117.062,119.1606,33691.0],["2007-07-02",120.438,124.3613,119.7993,123.5401,34261.0],["2007-07-03",124.5438,124.7263,122.9015,124.7263,14763.0],["2007-07-05",124.0876,125.365,122.2628,125.0912,21843.0],["2007-07-06",125.4562,126.1861,122.719,123.8139,14215.0],["2007-07-09",124.5438,125.0912,120.7117,121.1679,20112.0],["2007-07-10",119.9818,120.3467,115.8759,115.8759,17372.0],["2007-07-11",115.8759,116.9708,114.0511,115.8759,18479.0],["2007-07-12",116.8796,121.6241,115.6934,121.6241,28781.0],["2007-07-13",121.8978,125.0,120.8942,122.9015,27104.0],["2007-07-16",122.8102,127.0985,121.3504,126.7336,52213.0],["2007-07-17",125.9124,131.4781,125.9124,129.7445,65672.0],["2007-07-18",128.7409,131.6606,128.1934,131.1131,39894.0],["2007-07-19",131.8431,132.0255,126.4599,127.1898,44246.0],["2007-07-20",126.7336,129.1971,125.9124,127.281,44246.0],["2007-07-23",128.011,128.9234,124.0876,125.9124,35916.0],["2007-07-24",124.635,124.7263,118.7956,119.9818,49802.0],["2007-07-25",120.8942,123.7226,120.073,123.1752,53638.0],["2007-07-26",122.8102,122.8102,117.9745,119.708,35401.0],["2007-07-27",119.5255,120.8029,115.8759,116.8796,38941.0],["2007-07-30",117.1533,118.6131,114.0511,118.4307,27005.0],["2007-07-31",119.8905,124.0876,118.6131,119.0693,30732.0],["2007-08-01",118.6131,119.3431,116.6058,117.7007,29471.0],["2007-08-02",118.2482,122.8102,116.6058,122.719,25986.0],["2007-08-03",122.9015,129.0146,121.2591,125.1825,61080.0],["2007-08-06",125.4562,130.8394,125.4562,127.7372,50394.0],["2007-08-07",127.281,137.135,127.281,135.4015,88360.0],["2007-08-08",136.6788,143.8869,133.6679,136.8613,121974.0],["2007-08-09",120.438,143.8869,120.438,130.9307,168685.0],["2007-08-10",126.5511,136.0401,126.3686,128.011,73903.0],["2007-08-13",130.0182,131.8431,119.2518,123.9964,51556.0],["2007-08-14",122.719,125.9124,120.8029,122.5365,30151.0],["2007-08-15",121.1679,124.4526,119.7993,121.8066,31039.0],["2007-08-16",119.8905,122.719,118.6131,122.719,69837.0],["2007-08-17",127.646,128.2847,120.8029,122.8102,32770.0],["2007-08-20",123.0839,123.7226,118.2482,120.7117,22139.0],["2007-08-21",120.7117,122.719,117.792,119.5255,17920.0],["2007-08-22",121.5328,123.6314,118.3394,119.4343,25548.0],["2007-08-23",120.2555,120.5292,119.0693,119.6168,10324.0],["2007-08-24",119.5255,120.8029,116.6971,118.5219,27827.0],["2007-08-27",118.3394,120.438,117.792,118.7044,13558.0],["2007-08-28",117.427,118.6131,116.4234,116.6058,15256.0],["2007-08-29",117.5182,121.1679,116.3321,120.9854,22797.0],["2007-08-30",119.6168,122.8102,119.2518,120.8029,6313.0],["2007-08-31",123.1752,123.1752,119.0693,120.7117,12878.0],["2007-09-04",120.438,122.6277,118.3394,118.7044,16451.0],["2007-09-05",117.6095,119.2518,116.3321,117.3358,14193.0],["2007-09-06",120.5292,120.5292,116.6058,118.7956,12867.0],["2007-09-07",116.0584,118.8869,115.8759,116.7883,12779.0],["2007-09-10",117.792,118.3394,114.8723,116.0584,19914.0],["2007-09-11",115.6934,121.3504,115.6934,116.7883,58800.0],["2007-09-12",116.3321,118.7956,115.3285,116.6971,42536.0],["2007-09-13",116.3321,121.0766,114.3248,114.4161,30414.0],["2007-09-14",114.0511,114.5985,110.4927,114.0511,30491.0],["2007-09-17",113.2299,114.1423,110.6752,112.135,29932.0],["2007-09-18",112.6825,115.5109,109.3978,115.2372,36332.0],["2007-09-19",116.6058,120.438,114.781,118.4307,28321.0],["2007-09-20",118.5219,118.8869,113.5949,114.0511,31411.0],["2007-09-21",115.146,117.9745,113.3212,117.427,36837.0],["2007-09-24",117.2445,118.9781,115.146,117.2445,21657.0],["2007-09-25",116.3321,119.1606,116.1496,117.6095,21504.0],["2007-09-26",118.0657,121.3504,117.3358,120.5292,26457.0],["2007-09-27",120.6204,127.0073,120.6204,125.2737,21767.0],["2007-09-28",127.281,128.3759,123.7226,125.8212,39072.0],["2007-10-01",126.2774,135.6752,125.365,130.9307,62823.0],["2007-10-02",131.2956,131.3869,128.2847,130.0182,20506.0],["2007-10-03",131.3869,134.9453,129.3796,134.1241,42207.0],["2007-10-04",134.7628,135.0365,131.9343,134.5803,34305.0],["2007-10-05",136.9526,139.5073,134.854,138.8686,29570.0],["2007-10-08",139.1423,141.4234,134.3978,139.6898,28693.0],["2007-10-09",139.5073,140.146,131.8431,134.3978,68566.0],["2007-10-10",134.6715,134.854,130.0182,133.5766,29132.0],["2007-10-11",133.7591,136.6788,126.8248,128.5584,25734.0],["2007-10-12",129.2883,129.562,127.3723,127.8285,15486.0],["2007-10-15",127.4635,128.011,119.4343,121.0766,45100.0],["2007-10-16",121.4416,123.6314,120.1642,122.354,38327.0],["2007-10-17",123.5401,129.0146,123.5401,128.7409,46898.0],["2007-10-18",125.9124,130.0182,124.1788,127.0073,41023.0],["2007-10-19",126.8248,127.646,124.5438,125.0,31280.0],["2007-10-22",124.635,130.1095,123.3577,129.3796,20682.0],["2007-10-23",130.7482,136.8613,130.292,136.5876,31115.0],["2007-10-24",136.1314,143.3394,133.7591,139.3248,68873.0],["2007-10-25",140.2372,146.8978,138.6861,141.8796,51676.0],["2007-10-26",144.0693,149.9088,141.6058,146.8978,48838.0],["2007-10-29",148.4489,154.0146,142.9745,145.073,59031.0],["2007-10-30",144.708,145.9854,137.2263,138.3212,43434.0],["2007-10-31",138.6861,143.7044,137.7737,140.511,33329.0],["2007-11-01",138.7774,141.4234,132.3905,133.0292,43117.0],["2007-11-02",136.8613,139.0511,133.9416,137.5,17865.0],["2007-11-05",136.2226,141.4234,135.9489,137.6825,41385.0],["2007-11-06",138.2299,139.0511,133.6679,136.5876,31126.0],["2007-11-07",135.9489,137.3175,131.8431,132.4818,44092.0],["2007-11-08",131.9343,132.0255,122.719,123.7226,92612.0],["2007-11-09",125.0,125.0,114.4161,118.9781,133306.0],["2007-11-12",119.5255,122.354,114.9635,115.6934,44892.0],["2007-11-13",116.3321,118.8869,116.2409,118.7956,30984.0],["2007-11-14",118.9781,121.8066,117.2445,121.6241,32518.0],["2007-11-15",120.9854,120.9854,117.792,119.2518,44826.0],["2007-11-16",119.5255,120.1642,115.0547,119.8905,23761.0],["2007-11-19",118.8869,119.1606,116.0584,117.1533,27685.0],["2007-11-20",117.2445,117.427,109.9453,113.8686,40552.0],["2007-11-21",113.1387,114.0511,110.5839,112.4088,22884.0],["2007-11-23",113.0474,114.0511,110.3102,112.865,7069.0],["2007-11-26",113.1387,117.6095,113.1387,117.6095,25592.0],["2007-11-27",117.8832,118.7956,114.781,117.5182,18665.0],["2007-11-28",118.6131,124.7263,118.6131,121.3504,42832.0],["2007-11-29",120.6204,125.0,120.6204,122.1715,34787.0],["2007-11-30",123.8139,126.0949,121.6241,123.0839,58570.0],["2007-12-03",124.7263,131.8431,124.635,128.4671,48925.0],["2007-12-04",127.4635,128.8321,126.0949,126.0949,18402.0],["2007-12-05",127.646,129.3796,126.0949,128.5584,18413.0],["2007-12-06",127.9197,132.3905,127.646,132.2993,25701.0],["2007-12-07",132.8467,134.3066,132.3905,133.4854,15782.0],["2007-12-10",134.3066,134.3066,127.0073,128.1022,25537.0],["2007-12-11",128.4671,132.1168,124.635,125.6387,23290.0],["2007-12-12",128.9234,130.7482,126.2774,129.6533,25570.0],["2007-12-13",128.8321,129.0146,126.0949,126.8248,16517.0],["2007-12-14",125.8212,127.0073,122.1715,122.354,16747.0],["2007-12-17",121.5328,123.6314,116.7883,117.2445,28660.0],["2007-12-18",118.3394,121.7153,118.0657,121.1679,26863.0],["2007-12-19",121.4416,122.354,119.3431,120.1642,14106.0],["2007-12-20",121.2591,121.8978,116.7883,117.7007,22621.0],["2007-12-21",119.5255,119.5255,115.2372,118.1569,47040.0],["2007-12-24",118.1569,119.708,117.9745,118.6131,18643.0],["2007-12-26",116.0584,121.3504,114.3248,117.2445,32014.0],["2007-12-27",117.427,118.5219,112.0438,112.3175,43314.0],["2007-12-28",112.135,117.8832,112.135,114.3248,27060.0],["2007-12-31",114.3248,115.6022,108.5766,111.4964,29713.0],["2008-01-02",111.5876,114.6898,109.0328,111.0401,33834.0],["2008-01-03",109.854,110.4927,101.7336,103.1934,63864.0],["2008-01-04",101.8248,106.1131,99.9088,102.7372,48849.0],["2008-01-07",103.8321,104.7445,98.3577,100.4562,42130.0],["2008-01-08",100.7299,104.1058,98.8139,100.365,30173.0],["2008-01-09",100.365,101.6423,96.3504,99.4526,30337.0],["2008-01-10",98.0839,102.3723,96.0766,101.4599,22282.0],["2008-01-11",100.8212,105.6569,99.5438,101.5511,28189.0],["2008-01-14",102.8285,107.7555,100.4562,104.7445,36552.0],["2008-01-15",103.4672,104.4708,100.1825,103.9234,40925.0],["2008-01-16",77.5547,86.6788,73.6314,80.6569,253012.0],["2008-01-17",80.8394,83.7591,75.8212,77.281,81871.0],["2008-01-18",77.1898,78.9234,68.2482,68.3394,145352.0],["2008-01-22",69.7993,70.9854,62.5,68.7956,156333.0],["2008-01-23",67.062,75.2737,62.9562,67.792,130665.0],["2008-01-24",68.4307,69.1606,64.9635,66.5146,71722.0],["2008-01-25",67.9745,68.8869,64.5985,64.8723,34239.0],["2008-01-28",64.781,66.1496,62.865,63.8686,44925.0],["2008-01-29",64.4161,65.0547,62.7737,63.4124,31346.0],["2008-01-30",63.4124,63.8686,61.5876,62.0438,54625.0],["2008-01-31",61.5876,64.8723,60.1277,63.6861,49726.0],["2008-02-01",64.5073,67.8832,63.8686,67.6095,64872.0],["2008-02-04",67.1533,69.6168,63.5037,63.5037,44848.0],["2008-02-05",62.9562,64.5985,62.0438,62.5912,32025.0],["2008-02-06",63.1387,64.2336,61.4051,61.4963,18490.0],["2008-02-07",61.0401,63.0474,60.9489,61.9526,29647.0],["2008-02-08",62.0438,63.6861,60.4015,61.4963,25581.0],["2008-02-11",62.0438,63.7774,61.3139,61.8613,17711.0],["2008-02-12",62.3175,63.3212,60.8577,61.9526,16013.0],["2008-02-13",62.6825,66.0584,62.6825,65.6934,30403.0],["2008-02-14",66.1496,67.062,61.5876,61.5876,37823.0],["2008-02-15",61.2226,63.8686,60.5839,60.6752,41933.0],["2008-02-19",61.7701,63.5949,61.7701,62.2263,17613.0],["2008-02-20",62.6825,63.8686,61.0401,62.6825,16330.0],["2008-02-21",63.8686,63.8686,59.0328,59.1241,23849.0],["2008-02-22",59.1241,60.8577,57.208,57.938,24079.0],["2008-02-25",57.6642,62.2263,57.6642,60.8577,35379.0],["2008-02-26",60.3102,62.7737,59.6715,60.219,28036.0],["2008-02-27",59.5803,60.6752,58.3942,58.3942,20977.0],["2008-02-28",58.3942,59.5803,55.1095,55.2007,41484.0],["2008-02-29",54.8358,56.6606,51.8248,52.646,53331.0],["2008-03-03",51.1861,51.1861,33.0292,36.4963,315056.0],["2008-03-04",36.2226,36.7701,34.3066,35.5839,109929.0],["2008-03-05",35.6752,36.9526,34.5803,36.4963,83055.0],["2008-03-06",37.4088,38.4124,36.1314,36.4963,48454.0],["2008-03-07",36.4963,37.135,34.2153,34.854,124703.0],["2008-03-10",36.7701,36.7701,32.208,32.938,38722.0],["2008-03-11",34.5803,34.854,30.7482,31.7518,71098.0],["2008-03-12",34.1241,36.2226,33.5766,34.4891,60225.0],["2008-03-13",33.7591,34.6715,32.8467,32.938,98443.0],["2008-03-14",34.6715,34.854,32.8467,33.6679,63327.0],["2008-03-17",32.573,33.5766,31.6606,32.4818,63667.0],["2008-03-18",34.1241,34.2153,31.9343,33.4854,62746.0],["2008-03-19",33.7591,40.8759,33.3029,39.2336,88349.0],["2008-03-20",40.146,43.3394,38.8686,40.8759,138786.0],["2008-03-24",40.8759,53.4672,40.8759,50.0912,118971.0],["2008-03-25",50.0912,50.6387,48.0839,50.5474,72873.0],["2008-03-26",51.8248,55.4745,49.635,52.1898,43950.0],["2008-03-27",53.3759,57.4818,51.8248,53.3759,37549.0],["2008-03-28",53.5584,56.5693,53.5584,54.4708,25405.0],["2008-03-31",56.2956,57.6642,53.2847,54.0146,28858.0],["2008-04-01",54.0146,55.3832,52.4635,53.6496,27323.0],["2008-04-02",54.7445,57.4818,52.9197,57.2993,24781.0],["2008-04-03",56.5693,61.5876,54.7445,61.4051,15026.0],["2008-04-04",67.6095,67.6095,57.208,63.2299,80282.0],["2008-04-07",66.1496,67.5182,62.5,64.9635,30381.0],["2008-04-08",64.5985,68.8869,63.8686,68.3394,18292.0],["2008-04-09",69.9818,71.1679,66.1496,67.3358,27455.0],["2008-04-10",67.427,70.2555,66.4234,67.7007,27564.0],["2008-04-11",67.792,68.4307,60.219,60.219,32902.0],["2008-04-14",59.7628,59.7628,52.9197,54.1058,63984.0],["2008-04-15",54.7445,57.0255,54.0146,55.7482,26238.0],["2008-04-16",56.4781,60.9489,56.0219,58.3942,33055.0],["2008-04-17",58.6679,61.5876,58.4854,60.0365,23301.0],["2008-04-18",61.1314,62.9562,59.9453,61.1314,29493.0],["2008-04-21",60.4927,60.8577,58.8504,59.854,16374.0],["2008-04-22",59.3978,61.5876,57.2993,58.8504,20495.0],["2008-04-23",58.9416,59.3066,58.5766,58.7591,18994.0],["2008-04-24",58.9416,61.1314,58.5766,58.8504,27389.0],["2008-04-25",58.9416,62.3175,57.4818,59.5803,15311.0],["2008-04-28",60.8577,66.1496,57.7555,64.5073,34908.0],["2008-04-29",64.5985,73.0839,64.5985,66.6971,36826.0],["2008-04-30",67.062,67.5182,61.3139,62.135,30820.0],["2008-05-01",62.9562,65.6934,62.9562,63.5037,26896.0],["2008-05-02",63.8686,66.1496,62.5,63.3212,21832.0],["2008-05-05",63.8686,64.6898,59.5803,60.4927,29614.0],["2008-05-06",59.0328,59.4891,50.4562,50.6387,106696.0],["2008-05-07",51.1861,51.1861,42.792,45.7117,95484.0],["2008-05-08",46.4416,46.5328,44.2518,44.7993,43347.0],["2008-05-09",44.708,45.073,41.7883,43.3394,52509.0],["2008-05-12",43.3394,44.0693,42.062,43.7956,42612.0],["2008-05-13",43.7956,43.8869,41.9708,42.7007,25164.0],["2008-05-14",43.0657,45.3467,42.2445,44.708,50109.0],["2008-05-15",44.708,47.4453,44.0693,46.8978,38513.0],["2008-05-16",48.3577,48.3577,44.8905,47.719,31203.0],["2008-05-19",47.5365,48.7226,46.6241,47.5365,22161.0],["2008-05-20",48.1752,54.0146,46.7153,51.6423,30370.0],["2008-05-21",51.6423,52.8285,44.6168,45.2555,49068.0],["2008-05-22",45.2555,46.1679,43.4307,45.2555,19706.0],["2008-05-23",45.1642,45.6204,43.3394,43.7044,12966.0],["2008-05-27",43.5219,44.8905,42.9745,43.9781,13963.0],["2008-05-28",44.4343,46.1679,43.7044,45.3467,13536.0],["2008-05-29",45.6204,51.4599,44.4343,50.0912,33658.0],["2008-05-30",50.0912,50.0912,46.8978,48.0839,33209.0],["2008-06-02",48.0839,48.1752,44.7993,45.073,29329.0],["2008-06-03",45.3467,46.6241,44.3431,44.5255,14456.0],["2008-06-04",44.5255,46.1679,44.2518,45.9854,14292.0],["2008-06-05",46.7153,47.9927,46.0766,47.8102,15388.0],["2008-06-06",47.354,49.2701,45.073,45.073,15914.0],["2008-06-09",45.6204,47.5365,45.1642,47.1715,11793.0],["2008-06-10",47.2628,49.635,46.2591,48.3577,13842.0],["2008-06-11",48.3577,48.6314,45.6204,46.0766,10664.0],["2008-06-12",46.5328,48.1752,45.6204,46.2591,11081.0],["2008-06-13",46.5328,48.0839,45.8942,48.0839,15081.0],["2008-06-16",47.8102,48.7226,46.7153,48.7226,11234.0],["2008-06-17",49.635,50.9124,46.8978,50.9124,19322.0],["2008-06-18",51.1861,57.1168,48.6314,56.2956,34721.0],["2008-06-19",56.5693,59.3066,56.4781,57.4818,30688.0],["2008-06-20",58.1204,58.2117,54.7445,54.927,24507.0],["2008-06-23",55.1095,55.3832,53.1934,53.1934,12999.0],["2008-06-24",52.5547,53.1934,50.0,50.0,7387.0],["2008-06-25",50.1825,57.3905,50.1825,53.8321,16747.0],["2008-06-26",52.3723,54.1971,48.9051,49.635,11705.0],["2008-06-27",49.7263,59.3978,44.2518,52.8285,113140.0],["2008-06-30",52.9197,54.6533,48.9051,48.9051,15706.0],["2008-07-01",48.1752,51.8248,45.1642,47.6277,14960.0],["2008-07-02",47.5365,47.5365,44.2518,44.6168,13590.0],["2008-07-03",44.708,44.8905,42.2445,44.3431,8110.0],["2008-07-07",44.708,45.1642,42.2445,44.2518,10017.0],["2008-07-08",44.4343,49.2701,43.3394,47.9015,15465.0],["2008-07-09",48.4489,48.5401,44.6168,44.6168,22161.0],["2008-07-10",44.5255,47.354,44.5255,45.5292,7508.0],["2008-07-11",45.073,49.2701,45.073,49.1788,14960.0],["2008-07-14",49.4526,49.7263,46.7153,48.4489,12889.0],["2008-07-15",47.719,50.0912,44.708,48.6314,12801.0],["2008-07-16",48.8139,53.4672,46.9891,53.1022,19684.0],["2008-07-17",53.2847,56.7518,52.3723,55.5657,14719.0],["2008-07-18",55.1095,55.5657,51.8248,53.5584,8571.0],["2008-07-21",53.8321,53.8321,50.1825,52.9197,9349.0],["2008-07-22",52.0073,56.5693,52.0073,56.5693,17295.0],["2008-07-23",56.5693,61.5876,56.5693,58.0292,22084.0],["2008-07-24",58.3029,61.6788,55.6569,60.4927,10335.0],["2008-07-25",61.5876,68.4307,61.5876,65.6934,39237.0],["2008-07-28",64.781,72.9015,64.6898,67.1533,33801.0],["2008-07-29",67.2445,71.0766,67.1533,68.5219,14840.0],["2008-07-30",68.5219,71.6241,65.6934,66.2409,16517.0],["2008-07-31",65.6022,66.2409,62.9562,65.146,30600.0],["2008-08-01",64.9635,64.9635,62.0438,63.6861,10730.0],["2008-08-04",65.2372,66.4234,59.3066,61.1314,42843.0],["2008-08-05",62.5,65.0547,57.208,64.1423,33603.0],["2008-08-06",64.1423,65.9672,60.219,63.2299,15607.0],["2008-08-07",62.9562,64.0511,61.6788,63.8686,12418.0],["2008-08-08",64.0511,66.2409,62.6825,63.8686,22095.0],["2008-08-11",63.9599,67.062,62.5,64.6898,28595.0],["2008-08-12",63.8686,65.146,63.5037,63.7774,25296.0],["2008-08-13",63.8686,64.0511,63.4124,63.6861,9448.0],["2008-08-14",63.5949,64.1423,62.9562,63.8686,21953.0],["2008-08-15",63.8686,64.3248,62.2263,63.7774,18128.0],["2008-08-18",63.7774,63.8686,63.3212,63.6861,11563.0],["2008-08-19",62.9562,63.4124,60.219,61.3139,10807.0],["2008-08-20",61.4963,61.6788,60.219,61.4051,9941.0],["2008-08-21",61.1314,61.1314,58.4854,60.3102,10796.0],["2008-08-22",61.6788,63.8686,60.4927,62.135,12845.0],["2008-08-25",63.3212,64.0511,62.865,63.8686,29515.0],["2008-08-26",63.8686,63.9599,63.1387,63.7774,11585.0],["2008-08-27",63.8686,64.3248,63.2299,63.7774,26578.0],["2008-08-28",63.8686,63.8686,62.4088,63.5037,12155.0],["2008-08-29",63.4124,63.8686,62.2263,62.6825,14325.0],["2008-09-02",63.8686,63.8686,62.135,62.9562,11870.0],["2008-09-03",63.0474,63.8686,59.4891,62.3175,20123.0],["2008-09-04",61.7701,61.7701,58.7591,59.7628,20824.0],["2008-09-05",59.7628,59.7628,57.0255,58.5766,12462.0],["2008-09-08",60.219,61.5876,58.3942,58.9416,15717.0],["2008-09-09",59.2153,60.7664,58.1204,59.0328,18128.0],["2008-09-10",60.5839,63.4124,58.2117,60.9489,21010.0],["2008-09-11",60.219,60.8577,57.938,60.4927,27137.0],["2008-09-12",58.2117,62.6825,57.938,61.4051,16780.0],["2008-09-15",60.219,63.3212,58.5766,58.9416,13525.0],["2008-09-16",57.6642,64.0511,56.3869,63.6861,30633.0],["2008-09-17",62.865,63.4124,59.3066,62.5,22742.0],["2008-09-18",63.4124,64.3248,60.4015,63.8686,77169.0],["2008-09-19",67.062,67.062,61.6788,64.0511,68785.0],["2008-09-22",63.8686,63.9599,62.9562,63.5949,12177.0],["2008-09-23",63.5037,63.8686,63.4124,63.7774,19443.0],["2008-09-24",63.7774,64.1423,61.2226,61.2226,18369.0],["2008-09-25",61.8613,63.8686,61.8613,62.9562,12330.0],["2008-09-26",61.4963,63.8686,61.4963,62.9562,13327.0],["2008-09-29",62.3175,63.8686,54.7445,56.2956,21197.0],["2008-09-30",56.7518,60.1277,53.9234,55.2007,19860.0],["2008-10-01",55.9307,59.0328,55.2007,57.7555,11771.0],["2008-10-02",57.573,58.0292,53.0109,54.8358,15782.0],["2008-10-03",55.7482,60.5839,54.927,58.3029,15366.0],["2008-10-06",57.3905,57.3905,50.2737,54.4708,40585.0],["2008-10-07",55.4745,55.5657,45.6204,46.2591,24364.0],["2008-10-08",46.4416,49.635,43.7956,46.9891,59721.0],["2008-10-09",47.9015,51.5511,44.1606,45.073,33658.0],["2008-10-10",43.1569,44.6168,39.3248,41.0584,45670.0],["2008-10-13",41.0584,47.354,40.9672,47.2628,12297.0],["2008-10-14",49.1788,51.0037,42.1533,44.1606,26019.0],["2008-10-15",44.4343,46.0766,36.4963,37.2263,33373.0],["2008-10-16",36.4963,43.1569,34.7628,41.0584,25087.0],["2008-10-17",39.8723,41.9708,36.5876,38.8686,17448.0],["2008-10-20",40.3285,40.9672,36.5876,39.2336,15443.0],["2008-10-21",40.5109,40.5109,36.1314,36.8613,18446.0],["2008-10-22",36.0401,38.3212,34.9453,35.0365,13832.0],["2008-10-23",35.4015,36.4963,33.3029,35.0365,18807.0],["2008-10-24",32.938,36.4051,32.2993,33.7591,18084.0],["2008-10-27",33.2117,37.135,29.7445,31.1131,99078.0],["2008-10-28",31.5693,37.0438,29.1971,31.7518,21394.0],["2008-10-29",32.4818,32.8467,29.6533,30.9307,18654.0],["2008-10-30",31.8431,33.6679,29.0146,33.4854,35335.0],["2008-10-31",33.3942,36.7701,32.1168,36.7701,14281.0],["2008-11-03",36.5876,39.4161,35.8577,38.0474,17503.0],["2008-11-04",39.9635,41.0584,36.4963,38.7774,12615.0],["2008-11-05",39.3248,42.792,37.9562,38.0474,24770.0],["2008-11-06",37.4088,41.1496,34.3066,35.4015,16725.0],["2008-11-07",35.7664,35.9489,31.1131,33.1204,34940.0],["2008-11-10",33.9416,34.3066,31.6606,32.0255,13503.0],["2008-11-11",31.9343,32.6642,29.1971,29.3796,14654.0],["2008-11-12",29.1058,29.1058,27.3723,27.5547,13536.0],["2008-11-13",27.7372,29.1971,23.9051,25.5474,39083.0],["2008-11-14",25.5474,25.5474,20.5292,20.5292,52564.0],["2008-11-17",21.0766,26.5511,21.0766,24.8175,33669.0],["2008-11-18",25.0,34.5803,24.8175,31.3869,38667.0],["2008-11-19",32.8467,36.3139,28.9234,29.8358,38415.0],["2008-11-20",29.3796,35.6752,27.3723,31.2956,51589.0],["2008-11-21",31.7518,36.4051,29.4708,35.7664,27948.0],["2008-11-24",35.7664,41.0584,34.4891,40.9672,34447.0],["2008-11-25",32.2993,43.0657,30.3832,41.0584,35105.0],["2008-11-26",40.146,44.708,39.2336,44.6168,17415.0],["2008-11-28",43.8869,43.8869,32.8467,43.8869,3968.0],["2008-12-01",42.6095,43.6131,36.0401,37.3175,19761.0],["2008-12-02",37.9562,40.146,36.2226,40.146,9327.0],["2008-12-03",39.0511,43.7956,38.8686,43.2482,10774.0],["2008-12-04",42.792,45.5292,39.5985,41.5146,10620.0],["2008-12-05",41.0584,41.0584,36.3139,37.6825,25690.0],["2008-12-08",38.6861,40.8759,37.4088,40.8759,20243.0],["2008-12-09",40.8759,43.7044,39.2336,41.3321,13240.0],["2008-12-10",41.7883,44.2518,40.5109,43.6131,8264.0],["2008-12-11",43.0657,44.7993,41.6058,41.9708,11924.0],["2008-12-12",40.146,42.9745,38.6861,42.9745,13152.0],["2008-12-15",38.4124,40.4197,36.0401,38.3212,24331.0],["2008-12-16",38.8686,41.0584,36.6788,40.8759,16933.0],["2008-12-17",40.4197,41.3321,39.3248,41.2409,12703.0],["2008-12-18",40.9672,44.2518,40.4197,43.3394,14807.0],["2008-12-19",45.5292,46.5328,41.0584,42.9745,28858.0],["2008-12-22",43.0657,44.4343,38.7774,42.062,11256.0],["2008-12-23",42.8832,42.9745,41.0584,41.7883,9908.0],["2008-12-24",41.9708,42.5182,41.1496,42.062,2499.0],["2008-12-26",42.3358,42.9745,40.6022,42.3358,5699.0],["2008-12-29",42.062,42.062,39.2336,40.6934,26194.0],["2008-12-30",41.0584,41.0584,39.2336,40.9672,16550.0],["2008-12-31",41.1496,41.5146,39.6898,40.146,19892.0],["2009-01-02",41.0584,42.427,40.0547,41.3321,15212.0],["2009-01-05",41.9708,41.9708,39.5073,40.6934,13558.0],["2009-01-06",40.9672,40.9672,38.1387,39.1423,20758.0],["2009-01-07",38.5037,38.5037,34.2153,34.3066,22326.0],["2009-01-08",33.3029,34.854,30.9307,31.6606,26074.0],["2009-01-09",30.7482,32.1168,29.927,30.1095,15629.0],["2009-01-12",30.0182,31.4781,27.3723,28.1934,15969.0],["2009-01-13",28.1022,29.6533,27.3723,27.7372,17240.0],["2009-01-14",26.7336,28.7409,26.7336,28.2847,13415.0],["2009-01-15",28.4672,29.1971,25.5474,27.4635,20418.0],["2009-01-16",27.646,29.8358,26.6423,27.3723,15947.0],["2009-01-20",26.9161,28.0109,24.1788,24.1788,22589.0],["2009-01-21",24.4526,27.281,24.4526,25.0912,19454.0],["2009-01-22",27.281,27.281,23.7226,24.635,12045.0],["2009-01-23",23.9051,24.635,22.8102,23.4489,24189.0],["2009-01-26",23.5401,23.6314,22.354,22.6277,19838.0],["2009-01-27",22.8102,23.0839,20.9854,22.354,29592.0],["2009-01-28",22.6277,24.3613,21.7153,24.0876,28638.0],["2009-01-29",23.9051,31.2956,23.9051,27.7372,38557.0],["2009-01-30",27.9197,29.562,22.8102,23.2664,46218.0],["2009-02-02",23.0839,24.5438,22.8102,23.9963,26381.0],["2009-02-03",24.635,26.0037,24.0876,25.7299,23783.0],["2009-02-04",25.8212,27.1898,24.1788,24.635,12198.0],["2009-02-05",24.635,24.8175,23.4489,24.3613,14993.0],["2009-02-06",24.635,29.0146,24.635,26.9161,33910.0],["2009-02-09",26.6423,28.7409,26.6423,27.9197,20254.0],["2009-02-10",27.8285,27.8285,25.5474,26.0037,22073.0],["2009-02-11",26.0949,27.3723,25.365,26.2774,12790.0],["2009-02-12",25.9124,26.8248,25.5474,26.6423,11409.0],["2009-02-13",26.5511,28.4672,26.0037,27.646,11552.0],["2009-02-17",26.6423,28.3759,26.4599,27.0073,15497.0],["2009-02-18",27.3723,31.0219,26.8248,30.8394,29307.0],["2009-02-19",31.4781,31.4781,28.8321,29.1971,20375.0],["2009-02-20",28.9234,30.0182,28.1022,29.1058,10642.0],["2009-02-23",29.2883,29.8358,27.5547,28.0109,16363.0],["2009-02-24",28.3759,28.8321,27.7372,28.8321,15004.0],["2009-02-25",28.7409,30.292,27.5547,28.1934,15958.0],["2009-02-26",28.3759,30.1095,26.0037,26.2774,18106.0],["2009-02-27",26.2774,30.3832,26.2774,28.6496,29603.0],["2009-03-02",28.2847,29.7445,27.1898,27.281,22621.0],["2009-03-03",27.646,30.0182,27.5547,27.5547,11935.0],["2009-03-04",27.9197,30.1095,26.9161,29.927,13919.0],["2009-03-05",29.2883,30.5657,27.7372,27.7372,13875.0],["2009-03-06",28.1022,29.7445,27.9197,29.6533,10456.0],["2009-03-09",29.4708,32.6642,28.1934,30.7482,10894.0],["2009-03-10",31.0219,32.6642,30.5657,32.6642,8472.0],["2009-03-11",32.8467,33.5766,30.4745,30.5657,8647.0],["2009-03-12",30.4745,34.6715,30.4745,33.7591,20966.0],["2009-03-13",33.7591,35.9489,33.6679,33.6679,14664.0],["2009-03-16",34.1241,35.1277,33.0292,33.3029,16363.0],["2009-03-17",32.938,35.4927,32.938,35.4927,14336.0],["2009-03-18",36.0401,37.6825,35.219,36.5876,15289.0],["2009-03-19",36.9526,37.3175,35.3102,36.0401,15125.0],["2009-03-20",36.0401,36.4051,33.7591,33.9416,14708.0],["2009-03-23",34.7628,38.3212,34.7628,37.2263,16780.0],["2009-03-24",36.3139,37.5912,35.4015,35.4015,8604.0],["2009-03-25",35.5839,37.9562,34.5803,37.3175,14741.0],["2009-03-26",36.4963,38.7774,36.3139,38.7774,19662.0],["2009-03-27",39.3248,39.3248,36.7701,36.7701,8439.0],["2009-03-30",36.6788,37.4088,34.3066,35.4015,12681.0],["2009-03-31",35.9489,36.4963,34.2153,36.4051,8483.0],["2009-04-01",36.2226,36.2226,33.3029,34.2153,16210.0],["2009-04-02",35.1277,36.5876,34.1241,35.219,18216.0],["2009-04-03",35.219,36.1314,33.3029,36.0401,11903.0],["2009-04-06",35.4015,35.4015,32.8467,32.938,13579.0],["2009-04-07",32.6642,32.6642,30.5657,30.5657,11102.0],["2009-04-08",30.5657,32.1168,29.927,30.3832,10500.0],["2009-04-09",31.2044,33.5766,30.1095,32.2993,12867.0],["2009-04-13",30.3832,32.208,29.4708,30.1095,14993.0],["2009-04-14",29.1971,29.1971,27.1898,28.0109,20539.0],["2009-04-15",28.2847,28.6496,27.8285,28.4672,8275.0],["2009-04-16",28.8321,31.6606,28.0109,31.5693,19717.0],["2009-04-17",31.7518,31.7518,29.8358,31.1131,24090.0],["2009-04-20",30.292,31.2956,29.1971,30.2007,20101.0],["2009-04-21",30.0182,31.2956,29.2883,30.0182,19322.0],["2009-04-22",29.4708,30.1095,28.7409,29.6533,9667.0],["2009-04-23",29.562,30.0182,27.8285,28.8321,10686.0],["2009-04-24",29.1971,31.0219,28.3759,30.3832,18347.0],["2009-04-27",30.7482,31.2044,29.3796,30.292,14281.0],["2009-04-28",29.8358,31.0219,29.6533,29.8358,11081.0],["2009-04-29",30.4745,31.6606,29.562,30.1095,17887.0],["2009-04-30",30.3832,32.0255,30.1095,30.4745,27301.0],["2009-05-01",30.9307,31.2956,29.6533,30.2007,25866.0],["2009-05-04",30.6569,31.8431,29.927,31.5693,15892.0],["2009-05-05",31.2956,31.2956,30.0182,30.4745,18807.0],["2009-05-06",30.7482,32.8467,29.8358,32.1168,16835.0],["2009-05-07",35.1277,36.3139,30.5657,31.4781,19772.0],["2009-05-08",33.0292,34.4891,30.3832,34.0328,19662.0],["2009-05-11",33.3942,33.6679,31.9343,32.3905,11442.0],["2009-05-12",32.4818,32.7555,31.7518,32.3905,15432.0],["2009-05-13",32.1168,34.4891,31.4781,31.5693,23115.0],["2009-05-14",31.8431,32.573,30.3832,30.5657,18248.0],["2009-05-15",30.8394,31.6606,29.8358,30.0182,23542.0],["2009-05-18",30.1095,31.0219,29.8358,30.6569,28858.0],["2009-05-19",30.5657,32.208,29.6533,31.9343,24748.0],["2009-05-20",32.2993,33.8504,31.4781,31.5693,19629.0],["2009-05-21",31.2956,32.2993,29.4708,32.0255,29307.0],["2009-05-22",32.1168,33.3942,31.3869,31.5693,11552.0],["2009-05-26",31.3869,32.2993,31.1131,31.5693,21591.0],["2009-05-27",31.5693,31.7518,30.5657,30.7482,19322.0],["2009-05-28",31.1131,31.4781,29.6533,30.2007,14051.0],["2009-05-29",30.3832,33.0292,29.927,31.6606,49868.0],["2009-06-01",32.2993,35.5839,32.2993,34.1241,28025.0],["2009-06-02",34.0328,38.0474,33.9416,37.6825,30940.0],["2009-06-03",37.5912,40.0547,36.4051,39.5073,20298.0],["2009-06-04",39.5985,41.9708,39.4161,41.7883,27038.0],["2009-06-05",41.9708,44.5255,40.6022,41.0584,25405.0],["2009-06-08",41.6058,44.2518,38.7774,40.6022,9930.0],["2009-06-09",40.6934,42.427,36.9526,38.9599,35116.0],["2009-06-10",39.5073,41.9708,39.0511,40.0547,17547.0],["2009-06-11",40.3285,42.062,39.8723,41.6971,12801.0],["2009-06-12",41.3321,41.9708,39.5073,40.8759,10478.0],["2009-06-15",39.9635,40.5109,38.0474,39.4161,26403.0],["2009-06-16",39.2336,39.9635,38.3212,38.4124,10697.0],["2009-06-17",38.2299,38.7774,36.6788,37.0438,12319.0],["2009-06-18",36.8613,38.3212,36.4963,37.865,12736.0],["2009-06-19",38.5037,40.6934,37.135,39.1423,26205.0],["2009-06-22",38.9599,39.1423,36.9526,36.9526,19377.0],["2009-06-23",37.3175,37.3175,36.0401,36.4963,15936.0],["2009-06-24",36.6788,37.5912,34.854,35.4015,10006.0],["2009-06-25",35.1277,37.5912,35.1277,36.4051,9820.0],["2009-06-26",35.0365,40.0547,33.2117,37.7737,83756.0],["2009-06-29",37.865,39.4161,36.0401,36.7701,16604.0],["2009-06-30",36.7701,36.7701,35.4015,35.4015,15760.0],["2009-07-01",35.8577,36.4963,34.2153,34.3978,15092.0],["2009-07-02",34.0328,34.0328,31.9343,32.6642,15530.0],["2009-07-06",31.4781,32.0255,29.1058,31.4781,84260.0],["2009-07-07",32.208,33.0292,31.0219,32.1168,39796.0],["2009-07-08",32.938,33.6679,30.9307,31.2956,19114.0],["2009-07-09",31.8431,32.2993,31.1131,31.2956,13689.0],["2009-07-10",31.3869,32.6642,30.6569,31.2044,17328.0],["2009-07-13",31.2956,31.7518,30.7482,31.6606,21613.0],["2009-07-14",31.7518,31.7518,30.5657,30.7482,17832.0],["2009-07-15",30.8394,31.7518,30.1095,31.7518,31028.0],["2009-07-16",31.5693,34.3066,30.2007,34.3066,23454.0],["2009-07-17",34.3978,37.2263,34.1241,35.9489,34031.0],["2009-07-20",36.4051,38.2299,35.4015,36.7701,46284.0],["2009-07-21",37.0438,37.9562,33.6679,34.854,22227.0],["2009-07-22",34.7628,35.3102,33.7591,35.0365,10620.0],["2009-07-23",34.9453,36.6788,34.854,36.3139,13349.0],["2009-07-24",35.9489,37.4088,35.1277,37.135,17481.0],["2009-07-27",37.2263,38.3212,36.5876,37.6825,13678.0],["2009-07-28",36.5876,37.4088,36.4963,36.7701,19476.0],["2009-07-29",36.8613,38.2299,36.5876,37.9562,12856.0],["2009-07-30",38.3212,44.708,37.9562,40.4197,45791.0],["2009-07-31",40.2372,43.6131,39.6898,41.2409,44136.0],["2009-08-03",42.8832,43.1569,41.3321,42.427,34787.0],["2009-08-04",42.792,44.2518,41.6971,42.6095,37406.0],["2009-08-05",42.792,45.6204,42.062,45.2555,63908.0],["2009-08-06",45.8029,47.354,34.7628,39.5073,130632.0],["2009-08-07",37.865,38.7774,35.3102,35.4015,113666.0],["2009-08-10",35.5839,36.4963,34.0328,34.5803,34053.0],["2009-08-11",34.2153,35.3102,32.8467,32.938,28671.0],["2009-08-12",32.8467,33.9416,32.1168,33.1204,30337.0],["2009-08-13",33.0292,33.9416,32.208,32.8467,27849.0],["2009-08-14",32.7555,33.5766,31.9343,32.2993,29000.0],["2009-08-17",31.9343,35.219,31.0219,33.3029,48465.0],["2009-08-18",33.7591,34.3066,32.938,33.4854,20166.0],["2009-08-19",33.2117,34.3066,32.573,32.7555,20703.0],["2009-08-20",32.8467,34.4891,32.2993,32.3905,34151.0],["2009-08-21",33.3029,33.3029,32.6642,33.1204,38689.0],["2009-08-24",34.1241,34.1241,32.8467,33.3029,16878.0],["2009-08-25",33.5766,33.5766,32.0255,32.208,25570.0],["2009-08-26",32.3905,32.6642,31.5693,32.1168,31280.0],["2009-08-27",32.4818,32.7555,31.2044,32.4818,18073.0],["2009-08-28",32.938,32.938,31.2956,31.8431,33329.0],["2009-08-31",31.4781,32.3905,31.2044,32.0255,36004.0],["2009-09-01",31.9343,32.1168,31.2044,31.2956,26973.0],["2009-09-02",31.2956,32.3905,31.2956,32.1168,21208.0],["2009-09-03",32.3905,35.0365,32.0255,34.6715,36376.0],["2009-09-04",34.6715,38.2299,34.6715,38.2299,73388.0],["2009-09-08",38.4124,38.4124,34.3978,36.6788,38842.0],["2009-09-09",36.7701,38.0474,36.4963,37.9562,18720.0],["2009-09-10",38.6861,39.5073,37.135,38.2299,51534.0],["2009-09-11",38.7774,39.1423,37.7737,37.9562,17120.0],["2009-09-14",37.7737,37.7737,36.4963,37.4088,16813.0],["2009-09-15",37.4088,40.5109,37.135,39.5985,66988.0],["2009-09-16",39.9635,40.3285,38.4124,38.7774,33044.0],["2009-09-17",38.8686,39.781,38.3212,39.6898,23137.0],["2009-09-18",39.781,41.1496,39.5073,40.6934,43917.0],["2009-09-21",40.2372,41.8796,39.3248,41.7883,50164.0],["2009-09-22",42.427,42.427,41.2409,41.6058,20309.0],["2009-09-23",42.427,43.3394,41.0584,41.6971,40936.0],["2009-09-24",41.9708,42.427,39.4161,40.5109,40245.0],["2009-09-25",41.0584,41.0584,39.2336,39.6898,18774.0],["2009-09-28",39.781,41.8796,39.781,41.0584,24594.0],["2009-09-29",41.0584,41.7883,41.0584,41.0584,8647.0],["2009-09-30",40.9672,41.2409,39.9635,40.6934,21734.0],["2009-10-01",40.3285,40.3285,37.135,37.2263,32365.0],["2009-10-02",36.7701,36.9526,35.5839,36.6788,26337.0],["2009-10-05",36.6788,38.0474,36.5876,37.7737,16802.0],["2009-10-06",40.6022,40.6022,38.6861,38.8686,21635.0],["2009-10-07",38.8686,39.3248,38.3212,38.5949,11804.0],["2009-10-08",38.9599,40.0547,38.4124,38.7774,28485.0],["2009-10-09",39.3248,42.6095,38.7774,39.8723,188720.0],["2009-10-12",39.6898,40.9672,39.6898,40.6934,35883.0],["2009-10-13",40.8759,40.9672,38.7774,39.3248,39204.0],["2009-10-14",39.6898,40.146,38.8686,39.3248,20320.0],["2009-10-15",39.3248,40.2372,38.8686,39.2336,21920.0],["2009-10-16",39.0511,40.0547,38.7774,38.7774,26337.0],["2009-10-19",39.2336,40.3285,38.5949,40.146,41999.0],["2009-10-20",40.146,40.3285,38.7774,39.8723,61858.0],["2009-10-21",39.8723,40.146,38.8686,39.0511,47621.0],["2009-10-22",38.9599,39.5073,38.4124,39.2336,35719.0],["2009-10-23",39.2336,39.2336,37.5,37.865,37078.0],["2009-10-26",37.5912,39.2336,36.9526,37.0438,46131.0],["2009-10-27",38.0474,38.4124,36.9526,37.5,31850.0],["2009-10-28",37.5912,37.5912,35.9489,36.1314,38261.0],["2009-10-29",36.3139,36.5876,34.9453,35.0365,36475.0],["2009-10-30",34.9453,36.0401,32.938,33.0292,103649.0],["2009-11-02",33.0292,34.4891,32.8467,34.1241,36771.0],["2009-11-03",34.0328,34.7628,32.938,33.8504,23432.0],["2009-11-04",33.6679,35.4015,33.6679,34.6715,47325.0],["2009-11-05",36.9526,37.6825,36.4051,36.6788,91461.0],["2009-11-06",36.4963,37.6825,35.8577,36.8613,12001.0],["2009-11-09",37.2263,38.2299,37.0438,38.2299,16911.0],["2009-11-10",38.1387,38.2299,37.135,37.5,24364.0],["2009-11-11",37.865,38.4124,37.0438,37.865,21679.0],["2009-11-12",37.9562,38.7774,36.5876,37.5,32639.0],["2009-11-13",37.5,37.6825,36.5876,37.5912,15706.0],["2009-11-16",37.6825,38.1387,37.0438,37.5912,27049.0],["2009-11-17",37.2263,38.8686,36.9526,38.6861,21898.0],["2009-11-18",38.5949,39.2336,36.6788,37.5912,18292.0],["2009-11-19",37.0438,37.9562,35.5839,35.7664,23816.0],["2009-11-20",37.0438,37.135,34.854,34.9453,31565.0],["2009-11-23",36.0401,37.2263,35.5839,36.0401,43237.0],["2009-11-24",36.4963,36.8613,34.5803,35.6752,20495.0],["2009-11-25",36.3139,36.4051,34.6715,34.6715,22874.0],["2009-11-27",34.3066,35.1277,34.3066,34.3066,15695.0],["2009-11-30",34.854,35.1277,33.3029,34.0328,28277.0],["2009-12-01",34.2153,35.6752,34.1241,35.219,27268.0],["2009-12-02",35.4015,35.4927,34.6715,34.7628,19268.0],["2009-12-03",34.9453,35.1277,33.6679,33.8504,17273.0],["2009-12-04",34.5803,35.1277,33.3029,34.3066,31751.0],["2009-12-07",34.3978,35.0365,33.5766,34.1241,17985.0],["2009-12-08",33.8504,34.2153,31.8431,32.6642,49693.0],["2009-12-09",32.4818,35.6752,31.9343,35.6752,33625.0],["2009-12-10",35.8577,37.0438,34.3978,36.3139,38700.0],["2009-12-11",36.4051,38.3212,35.7664,38.1387,37352.0],["2009-12-14",38.5037,38.5037,37.3175,37.7737,17963.0],["2009-12-15",37.5,39.0511,37.4088,38.1387,22895.0],["2009-12-16",38.2299,38.7774,37.4088,37.9562,15881.0],["2009-12-17",37.865,38.0474,35.7664,36.2226,24342.0],["2009-12-18",36.2226,36.9526,34.854,36.9526,57935.0],["2009-12-21",37.0438,38.0474,36.4051,37.4088,21032.0],["2009-12-22",37.3175,37.6825,36.7701,37.4088,14796.0],["2009-12-23",37.5912,37.5912,36.7701,37.2263,19059.0],["2009-12-24",37.5,37.5,36.7701,36.9526,11935.0],["2009-12-28",37.2263,37.2263,34.9453,36.0401,20846.0],["2009-12-29",36.0401,36.0401,34.854,35.5839,21175.0],["2009-12-30",35.3102,35.9489,34.4891,35.9489,27586.0],["2009-12-31",35.8577,36.1314,35.1277,35.8577,22106.0],["2010-01-04",36.1314,38.0474,35.8577,37.9562,30030.0],["2010-01-05",37.9562,37.9562,36.4051,36.4963,17076.0],["2010-01-06",36.0401,37.4088,35.7664,36.4051,22282.0],["2010-01-07",36.4051,37.0438,35.6752,37.0438,20605.0],["2010-01-08",36.8613,37.4088,36.4051,37.3175,10313.0],["2010-01-11",37.6825,37.6825,36.5876,37.135,13294.0],["2010-01-12",37.5,38.9599,36.4963,38.5949,27795.0],["2010-01-13",38.5949,40.2372,37.865,39.8723,17032.0],["2010-01-14",39.9635,40.6022,39.0511,39.8723,11048.0],["2010-01-15",40.6022,40.8759,38.8686,39.0511,20462.0],["2010-01-19",39.3248,39.8723,37.6825,38.1387,27882.0],["2010-01-20",37.7737,38.1387,37.0438,37.5912,19136.0],["2010-01-21",37.5912,38.4124,37.135,38.0474,29976.0],["2010-01-22",38.0474,38.8686,37.135,37.2263,27729.0],["2010-01-25",37.5912,38.2299,37.2263,37.5,14577.0],["2010-01-26",37.5,38.4124,37.135,38.0474,19169.0],["2010-01-27",37.865,39.2336,37.865,39.1423,25394.0],["2010-01-28",39.2336,39.5073,37.4088,37.865,20199.0],["2010-01-29",38.0474,38.1387,36.9526,37.0438,20112.0],["2010-02-01",37.4088,38.2299,36.4963,37.2263,27378.0],["2010-02-02",37.2263,38.5949,37.135,37.865,71087.0],["2010-02-03",37.7737,38.5037,37.135,37.5,15366.0],["2010-02-04",37.3175,37.4088,35.8577,35.9489,40344.0],["2010-02-05",35.9489,36.3139,35.1277,36.2226,17350.0],["2010-02-08",36.3139,38.9599,36.2226,38.2299,29910.0],["2010-02-09",38.6861,38.9599,38.3212,38.7774,23871.0],["2010-02-10",38.6861,39.0511,37.9562,38.7774,25822.0],["2010-02-11",38.5037,40.0547,38.0474,40.0547,21778.0],["2010-02-12",39.5985,43.3394,39.2336,42.9745,46273.0],["2010-02-16",43.7956,44.708,42.9745,43.7044,83143.0],["2010-02-17",43.7956,43.7956,42.3358,42.6095,22117.0],["2010-02-18",42.7007,44.1606,41.8796,43.6131,30063.0],["2010-02-19",43.3394,44.0693,43.0657,43.6131,75766.0],["2010-02-22",43.4307,43.6131,43.0657,43.4307,16550.0],["2010-02-23",43.3394,44.708,43.2482,44.1606,26907.0],["2010-02-24",44.3431,45.6204,43.8869,44.2518,37582.0],["2010-02-25",43.5219,45.7117,42.3358,45.5292,60751.0],["2010-02-26",45.6204,46.4416,43.3394,43.3394,38141.0],["2010-03-01",43.4307,43.7044,43.2482,43.4307,28080.0],["2010-03-02",43.4307,45.3467,43.3394,44.8905,31324.0],["2010-03-03",45.1642,45.8029,43.4307,44.3431,29767.0],["2010-03-04",44.4343,45.073,43.8869,44.5255,14062.0],["2010-03-05",45.073,52.0985,45.073,51.8248,92612.0],["2010-03-08",51.8248,52.5547,49.7263,50.4562,43774.0],["2010-03-09",50.1825,54.927,50.1825,52.646,51446.0],["2010-03-10",53.8321,54.0146,51.9161,52.1898,32650.0],["2010-03-11",52.0985,52.3723,51.0949,51.6423,25603.0],["2010-03-12",51.8248,51.8248,49.3613,50.7299,27729.0],["2010-03-15",50.2737,50.2737,48.6314,49.2701,28441.0],["2010-03-16",49.5438,49.5438,47.4453,47.8102,25668.0],["2010-03-17",47.9927,50.0912,47.9927,48.6314,49342.0],["2010-03-18",48.2664,48.3577,46.8978,47.0803,34524.0],["2010-03-19",45.6204,47.6277,45.1642,45.6204,63469.0],["2010-03-22",45.1642,45.6204,44.6168,44.708,64006.0],["2010-03-23",44.8905,44.9818,44.1606,44.3431,48421.0],["2010-03-24",44.3431,44.708,43.6131,43.7044,45122.0],["2010-03-25",43.6131,46.8066,43.4307,46.0766,94760.0],["2010-03-26",46.0766,47.2628,45.3467,45.9854,32102.0],["2010-03-29",45.8029,46.3504,45.7117,46.3504,28145.0],["2010-03-30",46.4416,46.4416,45.2555,45.5292,26918.0],["2010-03-31",45.2555,47.0803,44.9818,45.7117,21558.0],["2010-04-01",45.8942,46.6241,45.8942,46.6241,22830.0],["2010-04-05",46.4416,47.9015,45.8029,47.0803,30578.0],["2010-04-06",45.8942,47.2628,45.8942,46.8066,36749.0],["2010-04-07",46.6241,47.0803,46.0766,46.7153,24824.0],["2010-04-08",46.4416,47.4453,45.9854,46.8978,19465.0],["2010-04-09",47.0803,47.0803,45.1642,45.3467,13755.0],["2010-04-12",45.6204,45.6204,44.1606,44.2518,37889.0],["2010-04-13",43.7956,44.5255,42.6095,43.1569,57682.0],["2010-04-14",43.2482,46.3504,43.2482,46.2591,32474.0],["2010-04-15",45.9854,46.4416,45.8942,46.1679,17317.0],["2010-04-16",45.9854,45.9854,44.708,45.438,18709.0],["2010-04-19",45.438,45.438,43.7956,44.3431,14588.0],["2010-04-20",44.6168,45.438,44.2518,45.438,13514.0],["2010-04-21",45.3467,45.5292,44.5255,45.073,15563.0],["2010-04-22",44.5255,44.8905,43.5219,43.9781,28902.0],["2010-04-23",44.1606,44.6168,43.0657,43.4307,26994.0],["2010-04-26",43.5219,44.3431,42.427,42.6095,26611.0],["2010-04-27",42.5182,44.5255,41.6058,44.5255,47183.0],["2010-04-28",45.2555,45.438,43.7044,44.5255,19092.0],["2010-04-29",44.5255,45.6204,43.7956,45.5292,19169.0],["2010-04-30",45.5292,45.6204,43.3394,43.4307,23663.0],["2010-05-03",43.7044,44.4343,42.427,43.4307,17350.0],["2010-05-04",42.792,43.5219,41.2409,41.5146,30852.0],["2010-05-05",41.2409,42.6095,40.7847,42.2445,28222.0],["2010-05-06",42.1533,42.1533,34.5803,35.5839,136331.0],["2010-05-07",35.5839,37.3175,32.3905,36.6788,93609.0],["2010-05-10",38.6861,40.5109,35.8577,37.0438,45462.0],["2010-05-11",36.9526,38.3212,36.9526,37.9562,28496.0],["2010-05-12",37.865,40.6934,37.4088,40.6022,46065.0],["2010-05-13",40.6934,42.427,40.3285,40.6022,33812.0],["2010-05-14",40.4197,40.8759,37.4088,38.0474,41659.0],["2010-05-17",38.5037,39.1423,37.4088,38.1387,16692.0],["2010-05-18",38.7774,38.9599,37.6825,37.9562,16254.0],["2010-05-19",37.5912,38.3212,35.1277,35.5839,49978.0],["2010-05-20",35.0365,35.4015,32.8467,33.0292,45659.0],["2010-05-21",32.8467,35.0365,32.3905,33.9416,26151.0],["2010-05-24",33.6679,34.5803,32.938,33.3029,21514.0],["2010-05-25",32.8467,33.6679,31.4781,33.5766,33198.0],["2010-05-26",33.9416,34.4891,33.0292,33.0292,20627.0],["2010-05-27",33.9416,36.0401,33.7591,34.2153,27444.0],["2010-05-28",34.2153,35.3102,33.8504,33.9416,23082.0],["2010-06-01",33.7591,33.7591,32.938,32.938,14982.0],["2010-06-02",32.938,34.3066,32.938,33.8504,26600.0],["2010-06-03",34.3978,36.0401,34.3978,35.5839,22852.0],["2010-06-04",34.4891,35.4015,33.6679,33.7591,44487.0],["2010-06-07",33.8504,34.2153,32.573,32.6642,17580.0],["2010-06-08",32.6642,33.2117,31.4781,31.7518,24770.0],["2010-06-09",32.208,33.2117,31.9343,32.2993,22424.0],["2010-06-10",32.7555,34.0328,32.4818,33.7591,19509.0],["2010-06-11",33.1204,34.1241,32.573,34.1241,7519.0],["2010-06-14",34.3978,35.3102,33.0292,33.2117,13492.0],["2010-06-15",33.4854,34.6715,33.0292,33.3029,21953.0],["2010-06-16",33.1204,35.0365,33.1204,34.7628,94738.0],["2010-06-17",34.7628,34.854,33.4854,34.3066,8900.0],["2010-06-18",34.5803,35.1277,33.3942,33.7591,23586.0],["2010-06-21",34.2153,34.3978,33.0292,33.0292,14445.0],["2010-06-22",33.2117,33.6679,32.7555,33.0292,13503.0],["2010-06-23",32.8467,32.938,31.4781,32.4818,16462.0],["2010-06-24",32.3905,33.3942,32.1168,33.0292,8231.0],["2010-06-25",33.2117,33.6679,32.7555,32.7555,114587.0],["2010-06-28",32.938,33.2117,32.6642,32.6642,10204.0],["2010-06-29",32.3905,32.7555,32.3905,32.3905,26392.0],["2010-06-30",32.573,33.3942,30.1095,30.2007,40388.0],["2010-07-01",30.3832,30.4745,27.3723,29.1058,34666.0],["2010-07-02",29.3796,29.4708,28.9234,29.1971,11870.0],["2010-07-06",29.562,29.6533,28.2847,28.3759,14555.0],["2010-07-07",28.5584,29.1058,28.1022,29.1058,12396.0],["2010-07-08",29.4708,29.4708,28.2847,28.6496,21043.0],["2010-07-09",28.7409,29.2883,28.3759,29.1971,25427.0],["2010-07-12",29.1971,30.2007,28.4672,28.7409,9469.0],["2010-07-13",30.1095,38.5949,30.1095,36.0401,78978.0],["2010-07-14",35.8577,38.2299,35.4015,36.5876,47490.0],["2010-07-15",36.5876,36.5876,34.0328,35.1277,19805.0],["2010-07-16",34.7628,34.7628,32.6642,33.1204,36508.0],["2010-07-19",33.1204,34.0328,32.6642,33.0292,16330.0],["2010-07-20",32.573,34.2153,32.1168,34.0328,16374.0],["2010-07-21",34.2153,35.1277,32.6642,32.8467,40125.0],["2010-07-22",33.4854,33.8504,32.8467,33.8504,17141.0],["2010-07-23",33.6679,35.0365,33.6679,34.5803,14708.0],["2010-07-26",34.4891,38.3212,34.4891,38.1387,35445.0],["2010-07-27",38.4124,39.1423,37.5,38.4124,22008.0],["2010-07-28",38.5949,38.5949,36.4051,37.135,16133.0],["2010-07-29",37.4088,37.865,35.9489,37.3175,23345.0],["2010-07-30",37.135,38.3212,36.8613,38.1387,30524.0],["2010-08-02",38.5949,40.4197,37.5,40.2372,33264.0],["2010-08-03",40.9672,40.9672,37.0438,37.4088,20386.0],["2010-08-04",37.5,37.5,36.4963,36.6788,22161.0],["2010-08-05",36.4963,37.0438,36.4051,36.8613,8373.0],["2010-08-06",36.4963,36.6788,34.854,35.9489,16856.0],["2010-08-09",36.0401,36.0401,34.4891,35.4015,12911.0],["2010-08-10",34.854,35.1277,34.0328,34.3978,13667.0],["2010-08-11",33.9416,33.9416,31.5693,31.9343,28463.0],["2010-08-12",31.2044,32.4818,30.7482,31.3869,14445.0],["2010-08-13",31.2044,31.5693,29.6533,30.0182,31083.0],["2010-08-16",30.0182,30.292,29.2883,29.4708,15530.0],["2010-08-17",29.7445,29.8358,29.1058,29.4708,27663.0],["2010-08-18",29.3796,35.4015,29.1058,33.9416,100262.0],["2010-08-19",33.3942,34.5803,30.5657,30.9307,27060.0],["2010-08-20",30.7482,32.3905,29.8358,31.2956,28343.0],["2010-08-23",31.3869,31.3869,29.927,29.927,13371.0],["2010-08-24",29.6533,29.7445,28.1022,29.2883,23148.0],["2010-08-25",29.0146,29.0146,27.8285,28.4672,23290.0],["2010-08-26",28.6496,29.6533,28.2847,28.9234,16856.0],["2010-08-27",29.4708,30.4745,28.6496,30.3832,24989.0],["2010-08-30",30.2007,30.5657,28.8321,28.9234,13020.0],["2010-08-31",29.0146,30.0182,28.5584,28.7409,24002.0],["2010-09-01",29.6533,30.9307,29.6533,30.4745,15212.0],["2010-09-02",30.0182,31.0219,29.8358,30.7482,13908.0],["2010-09-03",31.7518,32.1168,30.7482,31.8431,14401.0],["2010-09-07",31.4781,31.6606,30.1095,30.1095,13996.0],["2010-09-08",30.3832,34.9453,29.927,34.5803,42481.0],["2010-09-09",36.3139,37.865,34.5803,35.0365,67251.0],["2010-09-10",35.3102,36.3139,34.3066,35.5839,22019.0],["2010-09-13",35.9489,36.8613,35.6752,36.4051,23915.0],["2010-09-14",36.2226,36.7701,35.1277,35.219,26819.0],["2010-09-15",34.9453,35.3102,33.8504,34.854,20287.0],["2010-09-16",34.6715,35.3102,34.3066,34.6715,11146.0],["2010-09-17",35.219,37.7737,34.7628,36.8613,34162.0],["2010-09-20",36.4051,37.5912,36.0401,37.2263,30414.0],["2010-09-21",37.4088,38.5949,37.2263,37.9562,23696.0],["2010-09-22",37.7737,39.1423,37.0438,37.135,18391.0],["2010-09-23",36.7701,39.3248,36.4963,39.3248,28726.0],["2010-09-24",39.6898,40.4197,39.2336,39.6898,32573.0],["2010-09-27",39.5985,39.5985,37.7737,38.3212,14062.0],["2010-09-28",38.5037,38.8686,37.0438,37.9562,15212.0],["2010-09-29",37.9562,38.7774,37.5,37.865,15870.0],["2010-09-30",38.7774,38.7774,36.9526,37.7737,27992.0],["2010-10-01",38.1387,38.5037,37.135,38.4124,15432.0],["2010-10-04",38.4124,38.5037,36.6788,36.6788,12451.0],["2010-10-05",37.0438,37.4088,36.9526,37.2263,21284.0],["2010-10-06",37.0438,37.865,37.0438,37.6825,70681.0],["2010-10-07",38.0474,38.1387,37.2263,37.3175,10017.0],["2010-10-08",37.4088,37.7737,37.0438,37.5912,9020.0],["2010-10-11",37.2263,37.6825,37.2263,37.5912,8976.0],["2010-10-12",37.3175,37.3175,36.4963,36.7701,24090.0],["2010-10-13",36.8613,37.865,36.5876,37.5912,18226.0],["2010-10-14",36.3139,36.4963,34.854,36.0401,57069.0],["2010-10-15",36.4963,37.3175,35.5839,37.0438,36310.0],["2010-10-18",37.135,37.135,35.6752,35.9489,26764.0],["2010-10-19",35.3102,35.8577,34.1241,34.4891,23991.0],["2010-10-20",34.854,36.1314,34.854,35.9489,21810.0],["2010-10-21",36.3139,37.9562,36.3139,37.6825,31072.0],["2010-10-22",37.865,37.865,37.4088,37.7737,11322.0],["2010-10-25",37.865,38.0474,37.4088,37.5912,31094.0],["2010-10-26",37.4088,37.7737,37.0438,37.5912,29077.0],["2010-10-27",37.135,37.135,36.4963,37.0438,9031.0],["2010-10-28",37.5,37.7737,35.5839,36.1314,15037.0],["2010-10-29",35.8577,36.4963,35.7664,36.0401,24496.0],["2010-11-01",36.3139,37.135,35.7664,36.0401,18621.0],["2010-11-02",37.4088,37.4088,35.1277,35.8577,28145.0],["2010-11-03",35.7664,35.8577,35.0365,35.4927,17514.0],["2010-11-04",36.4051,37.0438,35.7664,36.9526,13766.0],["2010-11-05",36.6788,37.4088,36.4963,36.8613,8976.0],["2010-11-08",36.4963,37.4088,36.4051,37.3175,13075.0],["2010-11-09",37.5,37.7737,36.0401,36.2226,19958.0],["2010-11-10",36.2226,36.8613,35.5839,36.4963,13273.0],["2010-11-11",33.3029,34.854,32.938,33.3029,247860.0],["2010-11-12",33.4854,34.0328,33.3029,33.6679,51183.0],["2010-11-15",33.7591,34.0328,32.7555,32.8467,34688.0],["2010-11-16",32.6642,32.8467,31.9343,32.2993,25964.0],["2010-11-17",32.3905,32.938,32.0255,32.208,18961.0],["2010-11-18",32.573,32.8467,32.1168,32.4818,18939.0],["2010-11-19",32.573,32.573,31.6606,31.8431,24594.0],["2010-11-22",31.7518,32.8467,31.5693,32.4818,46153.0],["2010-11-23",32.1168,33.2117,32.1168,33.1204,41670.0],["2010-11-24",33.3942,33.7591,33.0292,33.2117,16308.0],["2010-11-26",32.8467,33.7591,32.8467,33.6679,11826.0],["2010-11-29",33.3942,33.7591,32.4818,32.573,19772.0],["2010-11-30",32.0255,32.573,31.0219,31.4781,42963.0],["2010-12-01",32.3905,33.4854,32.0255,32.3905,43270.0],["2010-12-02",32.4818,32.938,31.6606,32.6642,27937.0],["2010-12-03",32.3905,33.3029,31.7518,32.573,23148.0],["2010-12-06",32.0255,32.1168,31.4781,31.9343,20210.0],["2010-12-07",32.3905,32.6642,31.6606,31.8431,24967.0],["2010-12-08",32.0255,32.208,30.5657,30.8394,40662.0],["2010-12-09",31.0219,31.3869,30.4745,30.8394,32683.0],["2010-12-10",30.7482,32.1168,30.7482,31.4781,25778.0],["2010-12-13",31.5693,32.6642,31.4781,32.3905,41100.0],["2010-12-14",32.6642,33.3029,32.1168,32.7555,32255.0],["2010-12-15",32.573,33.7591,32.573,33.7591,27597.0],["2010-12-16",33.7591,33.7591,32.938,33.7591,34601.0],["2010-12-17",33.7591,33.8504,33.1204,33.4854,40103.0],["2010-12-20",33.7591,34.6715,33.4854,34.2153,48640.0],["2010-12-21",34.854,35.219,33.5766,34.9453,17240.0],["2010-12-22",34.9453,35.4927,34.854,35.4927,24364.0],["2010-12-23",35.4015,37.135,35.219,35.7664,34710.0],["2010-12-27",35.4927,36.9526,35.4927,36.6788,22293.0],["2010-12-28",36.5876,36.5876,35.7664,35.9489,18522.0],["2010-12-29",35.8577,36.4963,35.8577,35.9489,13985.0],["2010-12-30",35.8577,36.4963,35.7664,35.9489,18665.0],["2010-12-31",34.854,36.4051,33.6679,34.9453,29592.0],["2011-01-03",35.219,36.0401,35.219,35.8577,15169.0],["2011-01-04",36.0401,36.0401,34.2153,34.854,22249.0],["2011-01-05",34.854,35.4927,34.3978,34.6715,33439.0],["2011-01-06",34.7628,35.0365,33.7591,33.9416,53046.0],["2011-01-07",34.1241,34.1241,33.1204,33.3029,25263.0],["2011-01-10",33.0292,34.3066,32.8467,34.2153,11398.0],["2011-01-11",34.5803,34.7628,33.6679,33.7591,27060.0],["2011-01-12",34.2153,34.4891,33.2117,33.6679,39905.0],["2011-01-13",33.6679,34.1241,33.2117,33.5766,25120.0],["2011-01-14",33.5766,33.6679,32.0255,32.3905,35839.0],["2011-01-18",32.2993,33.3029,32.1168,33.0292,45089.0],["2011-01-19",33.0292,33.2117,31.3869,32.208,36541.0],["2011-01-20",32.1168,32.7555,31.4781,31.7518,18479.0],["2011-01-21",32.208,32.4818,31.4781,31.5693,29132.0],["2011-01-24",31.4781,34.2153,31.4781,33.0292,44498.0],["2011-01-25",33.0292,34.1241,32.1168,32.573,20846.0],["2011-01-26",32.8467,33.2117,32.208,32.6642,20408.0],["2011-01-27",32.7555,33.0292,31.4781,31.8431,21142.0],["2011-01-28",31.4781,32.208,29.562,29.562,81762.0],["2011-01-31",29.927,31.2956,29.927,30.6569,32113.0],["2011-02-01",30.9307,32.0255,30.9307,31.5693,63480.0],["2011-02-02",31.2956,32.1168,31.2956,31.5693,32102.0],["2011-02-03",31.4781,32.0255,30.3832,31.7518,18084.0],["2011-02-04",31.8431,31.8431,30.292,30.6569,24594.0],["2011-02-07",30.6569,32.4818,30.5657,32.0255,52871.0],["2011-02-08",32.0255,32.3905,31.5693,31.9343,24419.0],["2011-02-09",31.7518,32.208,31.6606,31.9343,9031.0],["2011-02-10",31.8431,33.1204,31.4781,32.8467,12790.0],["2011-02-11",32.573,33.3942,32.2993,33.3029,17339.0],["2011-02-14",33.2117,33.3942,32.8467,33.2117,11300.0],["2011-02-15",32.938,33.0292,31.8431,32.1168,17920.0],["2011-02-16",32.3905,34.0328,31.9343,33.8504,35357.0],["2011-02-17",33.8504,34.2153,32.8467,34.0328,35653.0],["2011-02-18",34.2153,34.9453,31.7518,34.7628,35752.0],["2011-02-22",34.2153,35.0365,33.5766,34.7628,32562.0],["2011-02-23",34.7628,36.0401,34.0328,35.3102,41812.0],["2011-02-24",35.3102,35.6752,33.7591,35.5839,24068.0],["2011-02-25",35.7664,36.4963,35.0365,36.4051,35971.0],["2011-02-28",36.4963,36.9526,34.9453,36.0401,54953.0],["2011-03-01",33.2117,35.1277,33.2117,34.5803,56499.0],["2011-03-02",34.4891,35.4927,33.9416,35.0365,21208.0],["2011-03-03",35.4015,35.4015,33.2117,33.5766,34239.0],["2011-03-04",33.7591,34.2153,32.573,33.3942,23454.0],["2011-03-07",33.6679,34.4891,33.3029,34.3066,20999.0],["2011-03-08",34.2153,34.9453,33.9416,34.3978,15125.0],["2011-03-09",35.3102,36.1314,34.7628,34.9453,45484.0],["2011-03-10",34.3066,34.6715,32.573,33.4854,36661.0],["2011-03-11",33.0292,33.9416,32.573,32.8467,25548.0],["2011-03-14",32.7555,33.7591,32.4818,32.8467,25175.0],["2011-03-15",31.9343,32.3905,31.9343,32.208,24156.0],["2011-03-16",32.0255,32.2993,30.6569,31.0219,33428.0],["2011-03-17",31.5693,32.2993,31.0219,31.2044,12275.0],["2011-03-18",31.4781,32.208,30.7482,32.208,33735.0],["2011-03-21",32.573,33.4854,32.208,33.0292,33373.0],["2011-03-22",33.2117,33.9416,32.2993,33.8504,26655.0],["2011-03-23",33.9416,34.6715,33.4854,34.3978,28606.0],["2011-03-24",34.7628,34.7628,34.1241,34.2153,17898.0],["2011-03-25",34.3066,34.9453,32.4818,34.5803,28956.0],["2011-03-28",34.7628,35.0365,34.2153,34.7628,20057.0],["2011-03-29",34.9453,35.5839,34.4891,35.5839,22062.0],["2011-03-30",35.5839,35.5839,34.3066,35.219,21328.0],["2011-03-31",35.3102,35.3102,34.2153,35.3102,16626.0],["2011-04-01",35.4927,35.4927,34.5803,35.3102,20484.0],["2011-04-04",35.3102,37.865,35.1277,36.8613,149768.0],["2011-04-05",36.8613,38.6861,36.4963,38.6861,193400.0],["2011-04-06",38.6861,38.6861,36.7701,37.5,49989.0],["2011-04-07",37.4088,38.4124,36.4051,36.4963,41352.0],["2011-04-08",36.8613,38.0474,36.4051,36.8613,54855.0],["2011-04-11",36.9526,37.5,35.7664,36.1314,17591.0],["2011-04-12",35.4927,36.2226,31.9343,35.1277,28014.0],["2011-04-13",35.4927,35.4927,34.3066,34.6715,13042.0],["2011-04-14",34.3978,36.6788,34.0328,36.2226,30239.0],["2011-04-15",36.1314,36.4963,35.6752,36.2226,13963.0],["2011-04-18",35.5839,35.7664,34.854,34.9453,15256.0],["2011-04-19",35.3102,35.3102,33.7591,34.1241,17240.0],["2011-04-20",34.7628,34.7628,33.6679,34.7628,20725.0],["2011-04-21",35.1277,35.3102,33.6679,34.6715,19388.0],["2011-04-25",34.4891,36.9526,34.1241,36.7701,21076.0],["2011-04-26",36.6788,37.135,35.8577,36.3139,33702.0],["2011-04-27",36.6788,36.7701,36.2226,36.5876,19684.0],["2011-04-28",36.4963,37.0438,35.8577,36.5876,14007.0],["2011-04-29",36.9526,37.3175,35.4927,35.4927,36168.0],["2011-05-02",35.4927,36.8613,35.4927,36.5876,40289.0],["2011-05-03",33.8504,34.4891,30.6569,30.8394,122336.0],["2011-05-04",31.0219,32.2993,30.8394,30.9307,58176.0],["2011-05-05",31.1131,32.1168,30.292,30.292,52049.0],["2011-05-06",30.9307,32.3905,30.6569,30.6569,25866.0],["2011-05-09",30.7482,31.5693,30.3832,30.5657,14960.0],["2011-05-10",30.6569,31.8431,30.1095,30.292,54482.0],["2011-05-11",30.2007,30.6569,29.927,30.1095,17350.0],["2011-05-12",29.7445,31.9343,29.6533,31.9343,30052.0],["2011-05-13",31.7518,31.7518,30.292,31.2956,17185.0],["2011-05-16",30.9307,31.4781,30.5657,30.7482,24879.0],["2011-05-17",30.3832,31.2956,30.3832,31.0219,16429.0],["2011-05-18",30.9307,31.4781,30.8394,31.2956,18194.0],["2011-05-19",31.4781,31.4781,30.5657,31.4781,17152.0],["2011-05-20",31.2044,31.3869,30.5657,30.7482,11683.0],["2011-05-23",30.5657,31.0219,30.3832,30.3832,24649.0],["2011-05-24",30.3832,30.9307,29.4708,29.4708,37089.0],["2011-05-25",29.4708,30.5657,29.4708,30.2007,12100.0],["2011-05-26",30.2007,31.9343,30.0182,31.4781,28748.0],["2011-05-27",31.5693,31.7518,30.3832,31.2956,9206.0],["2011-05-31",31.9343,31.9343,30.7482,31.4781,25646.0],["2011-06-01",31.2956,31.2956,29.927,29.927,15092.0],["2011-06-02",29.927,30.4745,29.6533,29.927,11355.0],["2011-06-03",29.2883,30.9307,29.1971,30.292,29614.0],["2011-06-06",30.3832,30.3832,29.0146,29.1058,24934.0],["2011-06-07",29.2883,30.8394,29.2883,29.562,31433.0],["2011-06-08",29.3796,30.4745,28.8321,28.8321,16856.0],["2011-06-09",28.7409,29.927,28.7409,29.1971,10839.0],["2011-06-10",28.8321,30.1095,27.281,27.281,40914.0],["2011-06-13",27.4635,29.1058,26.2774,26.4599,35642.0],["2011-06-14",26.8248,28.2847,26.8248,27.3723,26819.0],["2011-06-15",27.3723,28.3759,26.9161,27.4635,20868.0],["2011-06-16",27.646,28.1934,26.9161,27.4635,36606.0],["2011-06-17",27.7372,28.1934,27.0985,27.646,45911.0],["2011-06-20",27.646,28.2847,27.1898,27.9197,40673.0],["2011-06-21",27.8285,30.1095,27.646,29.562,54581.0],["2011-06-22",29.4708,32.3905,29.4708,31.1131,134096.0],["2011-06-23",30.6569,31.7518,30.1095,31.4781,37680.0],["2011-06-24",31.4781,33.0292,31.2044,32.8467,234500.0],["2011-06-27",33.0292,33.0292,31.6606,32.2993,76961.0],["2011-06-28",32.2993,32.6642,31.6606,32.2993,24309.0],["2011-06-29",32.573,32.7555,31.6606,32.6642,64653.0],["2011-06-30",32.7555,33.7591,31.7518,32.0255,88086.0],["2011-07-01",32.3905,33.1204,31.9343,32.573,31280.0],["2011-07-05",32.4818,32.4818,30.8394,30.9307,28595.0],["2011-07-06",30.9307,31.7518,30.6569,31.2044,23082.0],["2011-07-07",31.6606,32.0255,30.4745,31.5693,28715.0],["2011-07-08",31.2044,32.4818,31.2044,31.3869,15508.0],["2011-07-11",30.8394,31.6606,29.927,30.9307,22709.0],["2011-07-12",31.0219,31.8431,30.5657,31.2956,23980.0],["2011-07-13",31.3869,31.9343,30.5657,30.8394,23268.0],["2011-07-14",30.7482,31.2044,30.5657,30.9307,16133.0],["2011-07-15",31.0219,32.2993,30.9307,32.0255,25087.0],["2011-07-18",31.9343,32.208,30.6569,30.7482,18457.0],["2011-07-19",31.0219,32.6642,30.7482,32.4818,15311.0],["2011-07-20",32.4818,32.4818,31.3869,31.8431,14522.0],["2011-07-21",31.9343,32.3905,31.3869,31.6606,24726.0],["2011-07-22",32.0255,32.4818,31.2956,32.2993,11892.0],["2011-07-25",31.8431,32.208,31.2956,31.2956,23005.0],["2011-07-26",31.2956,31.6606,30.8394,31.4781,11267.0],["2011-07-27",31.3869,31.5693,29.4708,29.8358,24474.0],["2011-07-28",29.7445,30.8394,29.3796,29.3796,27290.0],["2011-07-29",29.1058,30.0182,27.8285,29.6533,27553.0],["2011-08-01",30.0182,30.0182,29.1058,29.6533,16418.0],["2011-08-02",29.1971,29.562,27.4635,27.4635,20769.0],["2011-08-03",27.5547,28.3759,27.4635,27.5547,21186.0],["2011-08-04",27.4635,28.2847,25.365,25.365,54712.0],["2011-08-05",25.6387,27.1898,24.3613,25.2737,58614.0],["2011-08-08",24.635,27.281,24.635,26.0037,68040.0],["2011-08-09",14.9635,14.9635,10.1277,10.8577,598690.0],["2011-08-10",12.2263,12.2263,10.0365,10.0365,241383.0],["2011-08-11",11.4051,11.4051,9.7628,9.9453,177070.0],["2011-08-12",10.219,10.4927,9.6715,9.854,100295.0],["2011-08-15",10.1277,11.3139,10.0365,10.5839,345130.0],["2011-08-16",10.4015,10.7664,9.7628,9.7628,168039.0],["2011-08-17",9.854,10.3102,9.3066,9.3978,176686.0],["2011-08-18",9.3978,10.1277,9.0328,9.0328,179777.0],["2011-08-19",8.9416,9.2153,8.6679,8.8504,100273.0],["2011-08-22",8.4854,8.8504,8.2117,8.5766,132605.0],["2011-08-23",8.5766,10.0365,8.0292,9.1241,139981.0],["2011-08-24",9.1241,10.0365,8.7591,9.3066,43106.0],["2011-08-25",9.1241,9.6715,8.3029,8.3029,52181.0],["2011-08-26",8.3029,8.7591,8.3029,8.6679,89017.0],["2011-08-29",9.0328,9.854,9.0328,9.854,82299.0],["2011-08-30",9.5803,10.219,9.3978,10.219,42974.0],["2011-08-31",10.6752,14.1423,10.4927,11.8613,205763.0],["2011-09-01",11.7701,13.2299,11.6788,12.7737,100437.0],["2011-09-02",12.5912,12.9562,11.0401,12.5912,59929.0],["2011-09-06",12.135,12.7737,11.2226,12.6825,50252.0],["2011-09-07",12.865,13.5036,12.865,13.0474,43215.0],["2011-09-08",12.865,13.4124,12.4088,12.5,34886.0],["2011-09-09",12.4088,12.5912,11.6788,12.3175,32683.0],["2011-09-12",12.2263,12.7737,11.7701,12.4088,36354.0],["2011-09-13",12.4088,13.0474,12.2263,12.865,24616.0],["2011-09-14",12.9562,13.1387,12.5912,12.7737,18216.0],["2011-09-15",12.865,12.865,11.7701,12.865,16166.0],["2011-09-16",13.0474,13.5036,12.4088,12.9562,35839.0],["2011-09-19",12.9562,12.9562,12.2263,12.5,20682.0],["2011-09-20",12.3175,13.0474,12.3175,12.6825,25274.0],["2011-09-21",12.5912,12.7737,12.135,12.2263,29789.0],["2011-09-22",11.8613,11.9526,10.4927,10.5839,39500.0],["2011-09-23",10.5839,10.9489,10.3102,10.8577,28058.0],["2011-09-26",10.9489,11.3139,10.219,10.9489,18731.0],["2011-09-27",11.0401,12.4088,11.0401,12.4088,26403.0],["2011-09-28",12.2263,12.2263,10.8577,10.9489,18807.0],["2011-09-29",11.1314,11.4964,10.5839,10.9489,16122.0],["2011-09-30",10.8577,10.8577,10.1277,10.1277,30140.0],["2011-10-03",10.1277,10.7664,8.9416,9.4891,37834.0],["2011-10-04",9.4891,10.219,8.1204,10.1277,43873.0],["2011-10-05",10.1277,10.1277,8.8504,9.6715,27740.0],["2011-10-06",9.1241,10.9489,9.1241,10.9489,39040.0],["2011-10-07",10.8577,10.9489,9.6715,9.7628,25635.0],["2011-10-10",10.0365,10.8577,9.6715,9.9453,24912.0],["2011-10-11",9.9453,10.3102,9.5803,10.0365,19575.0],["2011-10-12",10.4927,10.7664,10.0365,10.1277,21580.0],["2011-10-13",10.3102,10.3102,9.5803,10.219,7003.0],["2011-10-14",10.219,10.5839,9.9453,10.1277,38042.0],["2011-10-17",9.9453,10.0365,9.1241,9.3978,30830.0],["2011-10-18",9.3978,9.7628,9.3066,9.5803,19542.0],["2011-10-19",9.5803,9.7628,9.0328,9.3066,21569.0],["2011-10-20",9.2153,9.5803,9.0328,9.1241,11376.0],["2011-10-21",9.3978,9.3978,9.0328,9.1241,20714.0],["2011-10-24",9.1241,9.6715,9.0328,9.6715,17788.0],["2011-10-25",9.4891,9.6715,8.8504,8.9416,18183.0],["2011-10-26",9.1241,9.2153,8.3942,9.2153,22764.0],["2011-10-27",9.3978,10.4015,8.7591,10.4015,49989.0],["2011-10-28",10.4015,11.4051,10.219,11.2226,22610.0],["2011-10-31",10.9489,10.9489,9.9453,10.5839,12736.0],["2011-11-01",10.4927,10.6752,10.0365,10.0365,12977.0],["2011-11-02",10.3102,10.6752,10.1277,10.4015,8713.0],["2011-11-03",10.5839,10.9489,10.1277,10.7664,12966.0],["2011-11-04",10.5839,10.6752,10.219,10.6752,3661.0],["2011-11-07",10.4927,12.0438,10.4015,11.4051,31740.0],["2011-11-08",10.0365,10.7664,8.7591,10.4015,50383.0],["2011-11-09",10.0365,10.4015,9.5803,9.6715,33888.0],["2011-11-10",9.854,9.854,9.1241,9.4891,24024.0],["2011-11-11",9.5803,9.854,9.3066,9.854,40815.0],["2011-11-14",9.854,10.4927,9.5803,9.6715,30754.0],["2011-11-15",9.6715,10.4015,9.4891,9.9453,14675.0],["2011-11-16",9.7628,10.1277,9.3978,9.3978,15158.0],["2011-11-17",9.3066,9.7628,9.1241,9.1241,20780.0],["2011-11-18",9.1241,10.3102,9.1241,9.2153,18314.0],["2011-11-21",9.6715,9.854,8.7591,9.0328,24057.0],["2011-11-22",9.0328,9.4891,8.7591,8.8504,18731.0],["2011-11-23",8.7591,9.2153,8.6679,8.6679,17010.0],["2011-11-25",8.6679,8.9416,8.5766,8.8504,2773.0],["2011-11-28",8.9416,9.7628,8.3942,9.7628,22150.0],["2011-11-29",9.6715,9.7628,9.3066,9.5803,10489.0],["2011-11-30",10.0365,10.219,9.2153,9.3978,162438.0],["2011-12-01",9.854,9.9453,8.9416,9.0328,33746.0],["2011-12-02",9.1241,9.4891,8.6679,8.9416,20144.0],["2011-12-05",9.0328,9.5803,8.9416,9.4891,20671.0],["2011-12-06",9.4891,9.7628,9.0328,9.1241,23367.0],["2011-12-07",9.0328,9.2153,8.5766,8.6679,30491.0],["2011-12-08",8.6679,9.1241,8.0292,8.0292,49408.0],["2011-12-09",8.0292,8.6679,8.0292,8.1204,31872.0],["2011-12-12",8.0292,8.3029,8.0292,8.1204,20638.0],["2011-12-13",8.2117,8.6679,8.1204,8.1204,51238.0],["2011-12-14",8.1204,8.3942,8.1204,8.2117,18753.0],["2011-12-15",8.3029,8.5766,8.1204,8.2117,22216.0],["2011-12-16",8.2117,8.3942,8.1204,8.2117,34853.0],["2011-12-19",8.2117,8.6679,7.4818,7.6642,81805.0],["2011-12-20",7.7555,7.8467,7.573,7.8467,28693.0],["2011-12-21",7.7555,7.8467,7.573,7.7555,18796.0],["2011-12-22",7.7555,7.8467,7.573,7.6642,23531.0],["2011-12-23",7.573,7.8467,7.573,7.6642,15585.0],["2011-12-27",7.6642,7.7555,7.573,7.6642,20298.0],["2011-12-28",7.6642,7.7555,7.573,7.6642,62209.0],["2011-12-29",7.6642,7.7555,7.6642,7.7555,41506.0],["2011-12-30",7.7555,8.1204,7.3905,7.4818,116187.0],["2012-01-03",7.6642,7.938,7.2993,7.7555,11190.0],["2012-01-04",7.7555,7.7555,7.2993,7.573,4285.0],["2012-01-05",7.573,7.573,7.208,7.4818,20649.0],["2012-01-06",7.4818,7.4818,6.9343,7.0255,34097.0],["2012-01-09",7.0255,7.1168,6.8431,6.8431,19805.0],["2012-01-10",6.9343,8.0292,6.9343,7.7555,49879.0],["2012-01-11",7.8467,8.1204,7.2993,7.7555,15881.0],["2012-01-12",7.7555,7.938,7.3905,7.573,13919.0],["2012-01-13",7.3905,7.7555,7.208,7.2993,15191.0],["2012-01-17",7.6642,7.6642,7.0255,7.208,10763.0],["2012-01-18",7.208,7.4818,7.1168,7.2993,17569.0],["2012-01-19",7.2993,7.4818,7.208,7.2993,12297.0],["2012-01-20",7.2993,7.573,7.2993,7.4818,11881.0],["2012-01-23",7.4818,7.4818,7.208,7.2993,13218.0],["2012-01-24",7.2993,7.4818,7.1168,7.2993,13229.0],["2012-01-25",7.3905,7.3905,7.1168,7.208,9743.0],["2012-01-26",7.2993,7.2993,7.2993,7.2993,13251.0],["2012-01-27",7.3905,7.3905,6.7518,6.8431,35949.0],["2012-01-30",6.8431,7.1168,6.2044,6.2956,93456.0],["2012-01-31",6.2956,6.5693,6.2956,6.3869,14401.0],["2012-02-01",6.4781,6.6606,6.2956,6.4781,30995.0],["2012-02-02",6.4781,6.7518,6.2956,6.6606,19388.0],["2012-02-03",6.7518,7.6642,6.5693,7.573,28200.0],["2012-02-06",7.573,7.6642,7.1168,7.4818,20966.0],["2012-02-07",7.573,7.573,7.2993,7.3905,10061.0],["2012-02-08",7.6642,8.4854,7.3905,7.573,55107.0],["2012-02-09",8.4854,8.4854,7.573,7.6642,29976.0],["2012-02-10",7.6642,7.6642,6.7518,6.9343,49331.0],["2012-02-13",7.0255,7.2993,7.0255,7.2993,10478.0],["2012-02-14",7.3905,7.6642,7.208,7.2993,12001.0],["2012-02-15",7.3905,7.6642,7.208,7.208,9130.0],["2012-02-16",7.208,7.3905,7.1168,7.2993,11585.0],["2012-02-17",7.2993,7.2993,7.1168,7.208,7168.0],["2012-02-21",7.2993,7.573,7.1168,7.3905,9349.0],["2012-02-22",7.3905,7.6642,7.208,7.2993,12626.0],["2012-02-23",7.3905,7.573,6.9343,7.1168,22457.0],["2012-02-24",7.0255,7.3905,7.0255,7.208,17952.0],["2012-02-27",7.1168,7.208,7.1168,7.1168,6346.0],["2012-02-28",7.1168,7.208,7.1168,7.1168,5743.0],["2012-02-29",7.208,7.208,6.9343,7.0255,11519.0],["2012-03-01",7.2993,7.2993,6.9343,6.9343,9700.0],["2012-03-02",6.9343,7.0255,6.5693,6.5693,20418.0],["2012-03-05",6.5693,7.6642,6.4781,7.573,28343.0],["2012-03-06",7.938,7.938,6.7518,6.7518,16988.0],["2012-03-07",6.8431,7.1168,6.3869,6.3869,19684.0],["2012-03-08",6.4781,6.4781,6.2044,6.3869,17229.0],["2012-03-09",6.3869,6.8431,6.2956,6.6606,17678.0],["2012-03-12",6.6606,6.7518,6.2956,6.4781,6105.0],["2012-03-13",6.5693,6.8431,6.3869,6.6606,14829.0],["2012-03-14",6.5693,6.8431,6.2956,6.3869,12418.0],["2012-03-15",6.3869,6.5693,6.3869,6.4781,6762.0],["2012-03-16",6.3869,6.8431,6.3869,6.4781,15004.0],["2012-03-19",6.2956,6.3869,6.0219,6.2956,10993.0],["2012-03-20",6.2956,6.6606,6.2956,6.5693,18139.0],["2012-03-21",6.5693,6.5693,6.1131,6.2044,15300.0],["2012-03-22",6.2956,6.4781,6.0219,6.2044,10412.0],["2012-03-23",6.2956,6.5693,6.1131,6.2956,10587.0],["2012-03-26",6.2956,6.4781,6.1131,6.2956,10719.0],["2012-03-27",6.2956,6.5693,6.1131,6.1131,6072.0],["2012-03-28",6.1131,6.3869,6.0219,6.0219,4505.0],["2012-03-29",6.0219,6.3869,5.9307,6.0219,24912.0],["2012-03-30",6.1131,6.2956,5.9307,5.9307,12911.0],["2012-04-02",5.9307,6.2044,5.6569,6.2044,27477.0],["2012-04-03",6.2044,6.2044,5.5657,5.6569,21295.0],["2012-04-04",5.4745,5.4745,5.1095,5.2007,18336.0],["2012-04-05",5.1095,5.1095,3.1934,3.3759,150656.0],["2012-04-09",3.3759,4.1058,3.3759,3.8321,87000.0],["2012-04-10",3.8321,3.9234,3.5584,3.6496,26425.0],["2012-04-11",4.1971,4.1971,3.6496,3.6496,28693.0],["2012-04-12",3.6496,4.0146,3.6496,3.9234,15892.0],["2012-04-13",3.8321,4.0146,3.5584,3.7409,24868.0],["2012-04-16",3.7409,4.0146,3.6496,3.7409,14577.0],["2012-04-17",3.7409,3.9234,3.7409,3.8321,6116.0],["2012-04-18",3.7409,4.0146,3.7409,3.7409,6773.0],["2012-04-19",3.6496,4.0146,3.6496,3.7409,11563.0],["2012-04-20",3.9234,4.0146,3.7409,3.8321,8768.0],["2012-04-23",4.0146,4.0146,3.5584,3.7409,37132.0],["2012-04-24",3.7409,4.0146,3.6496,3.7409,13634.0],["2012-04-25",3.8321,3.8321,3.6496,3.8321,19761.0],["2012-04-26",3.7409,4.0146,3.7409,3.8321,10171.0],["2012-04-27",3.7409,3.9234,3.7409,3.7409,8768.0],["2012-04-30",3.7409,4.0146,3.6496,3.7409,14336.0],["2012-05-01",3.7409,4.0146,3.4672,3.5584,55611.0],["2012-05-02",3.5584,3.7409,2.9197,3.5584,56082.0],["2012-05-03",3.3759,3.4672,3.0109,3.1022,22041.0],["2012-05-04",3.1022,3.3759,2.9197,3.1022,28967.0],["2012-05-07",3.1022,3.1022,2.9197,3.0109,175831.0],["2012-05-08",3.3759,3.3759,3.0109,3.1022,85017.0],["2012-05-09",3.4672,3.4672,3.1022,3.1934,15859.0],["2012-05-10",3.1934,3.1934,3.1022,3.1022,18851.0],["2012-05-11",3.1022,3.1934,3.0109,3.1022,36957.0],["2012-05-14",3.1022,3.1934,3.0109,3.1022,11070.0],["2012-05-15",3.6496,3.6496,3.0109,3.0109,62176.0],["2012-05-16",3.1934,3.1934,2.7372,2.7372,20166.0],["2012-05-17",2.7372,3.1934,2.7372,2.9197,26874.0],["2012-05-18",2.9197,3.0109,2.281,2.5547,38722.0],["2012-05-21",2.7372,3.1934,2.7372,2.9197,34984.0],["2012-05-22",3.0109,3.1022,2.5547,2.5547,20440.0],["2012-05-23",2.5547,3.0109,2.3723,2.7372,21120.0],["2012-05-24",2.7372,2.9197,2.646,2.7372,8647.0],["2012-05-25",2.7372,2.8285,2.646,2.646,9601.0],["2012-05-29",2.646,2.7372,2.4635,2.4635,24463.0],["2012-05-30",2.4635,2.5547,2.1898,2.281,54734.0],["2012-05-31",2.281,2.5547,2.1898,2.281,29976.0],["2012-06-01",2.281,2.3723,2.0985,2.0985,16287.0],["2012-06-04",2.0985,2.4635,1.9161,2.0073,42141.0],["2012-06-05",2.0073,2.281,1.8248,1.8248,37122.0],["2012-06-06",1.8248,2.0985,1.8248,1.9161,36661.0],["2012-06-07",2.1898,2.1898,1.9161,2.0985,43193.0],["2012-06-08",2.0985,2.4635,2.0073,2.4635,48454.0],["2012-06-11",2.5547,3.5584,2.5547,2.9197,228450.0],["2012-06-12",3.0109,3.4672,2.5547,2.7372,74660.0],["2012-06-13",2.7372,2.8285,2.4635,2.5547,27038.0],["2012-06-14",2.5547,2.7372,2.3723,2.646,19586.0],["2012-06-15",2.7372,2.9197,2.3723,2.8285,41396.0],["2012-06-18",2.8285,2.8285,2.5547,2.5547,22479.0],["2012-06-19",2.5547,2.8285,2.281,2.5547,24507.0],["2012-06-20",2.5547,2.8285,2.4635,2.4635,27696.0],["2012-06-21",2.4635,2.7372,2.281,2.281,37067.0],["2012-06-22",2.3723,2.5547,2.0985,2.0985,609913.0],["2012-06-25",2.0985,2.5547,2.0073,2.0073,17536.0],["2012-06-26",1.9161,2.281,1.9161,2.0985,21142.0],["2012-06-27",2.0985,2.281,2.0985,2.281,7924.0],["2012-06-28",2.4635,2.4635,2.0985,2.0985,7321.0],["2012-06-29",2.0985,2.281,1.8248,1.9161,43171.0],["2012-07-02",1.8248,2.0073,1.8248,1.8248,328570.0],["2012-07-03",1.6423,1.8248,1.3686,1.6423,51161.0],["2012-07-05",1.7336,1.8248,1.6423,1.6423,35741.0],["2012-07-06",1.6423,1.9161,1.6423,1.7336,62801.0],["2012-07-09",1.8248,1.9161,1.7336,1.8248,46996.0],["2012-07-10",1.8248,1.8248,1.5511,1.5511,6346.0],["2012-07-11",1.4234,2.0529,1.2774,1.8157,434783.0],["2012-07-12",1.8248,2.0073,1.6606,1.8248,64445.0],["2012-07-13",1.8431,2.0073,1.7609,1.8248,57869.0],["2012-07-16",1.7883,1.8248,1.7062,1.7153,36058.0],["2012-07-17",1.6332,1.6606,1.469,1.4872,46580.0],["2012-07-18",1.5237,1.5967,1.5237,1.5785,24660.0],["2012-07-19",1.5785,1.6423,1.5785,1.615,11070.0],["2012-07-20",1.6332,1.7245,1.6241,1.6241,4494.0],["2012-07-23",1.6332,1.7062,1.6332,1.6332,14906.0],["2012-07-24",1.6332,1.7062,1.4599,1.469,33209.0],["2012-07-25",1.5055,1.9708,1.4507,1.9069,261506.0],["2012-07-26",1.9526,2.2263,1.8431,1.8431,125821.0],["2012-07-27",1.8157,1.8248,1.688,1.7336,49101.0],["2012-07-30",1.7701,1.7701,1.542,1.7336,46361.0],["2012-07-31",1.7427,1.9891,1.6332,1.688,19290.0],["2012-08-01",1.6515,1.7701,1.6515,1.6971,7343.0],["2012-08-02",1.6971,1.7245,1.6423,1.6515,14686.0],["2012-08-03",1.6241,1.7792,1.615,1.7427,36935.0],["2012-08-06",1.9617,2.0803,1.7062,1.8613,71569.0],["2012-08-07",1.9161,2.0073,1.6788,1.7062,45484.0],["2012-08-08",1.9343,1.9617,1.6697,1.7427,13042.0],["2012-08-09",1.6971,1.8157,1.6788,1.7245,27071.0],["2012-08-10",1.7245,1.7245,1.5967,1.6515,39346.0],["2012-08-13",1.5967,1.6788,1.5602,1.5876,18194.0],["2012-08-14",1.615,1.688,1.5602,1.5602,8658.0],["2012-08-15",1.5785,1.5785,1.5328,1.5511,4384.0],["2012-08-16",1.6058,1.6697,1.5237,1.5967,23893.0],["2012-08-17",1.5693,1.6423,1.542,1.542,29263.0],["2012-08-20",1.5146,1.5967,1.469,1.5511,15782.0],["2012-08-21",1.5146,1.542,1.4599,1.5328,12494.0],["2012-08-22",1.5055,1.5967,1.4872,1.542,15234.0],["2012-08-23",1.5602,1.5602,1.4872,1.5055,7672.0],["2012-08-24",1.5055,1.5146,1.4599,1.5146,10850.0],["2012-08-27",1.5237,1.5876,1.4599,1.5785,19618.0],["2012-08-28",1.615,1.6332,1.5055,1.6332,36168.0],["2012-08-29",1.6058,1.6241,1.5055,1.5876,7124.0],["2012-08-30",1.5693,1.5785,1.5511,1.5511,658.0],["2012-08-31",1.5693,1.5693,1.469,1.469,21043.0],["2012-09-04",1.4325,1.4599,1.4234,1.4234,26085.0],["2012-09-05",1.4234,1.4507,1.3869,1.4325,4165.0],["2012-09-06",1.4416,1.5237,1.3869,1.4599,11289.0],["2012-09-07",1.4507,1.5237,1.4416,1.4416,57211.0],["2012-09-10",1.4234,1.4507,1.3686,1.4142,17536.0],["2012-09-11",1.4872,1.4872,1.396,1.4416,23126.0],["2012-09-12",1.4599,1.4599,1.3869,1.4416,6795.0],["2012-09-13",1.4234,1.4872,1.2865,1.2865,45484.0],["2012-09-14",1.2865,1.3504,1.2865,1.3504,15892.0],["2012-09-17",1.4142,1.4142,1.3321,1.3504,7343.0],["2012-09-18",1.3504,1.4142,1.3504,1.396,2411.0],["2012-09-19",1.4051,1.4599,1.3504,1.3504,25866.0],["2012-09-20",1.3321,1.4507,1.3321,1.3595,5261.0],["2012-09-21",1.3686,1.4507,1.3047,1.3047,12604.0],["2012-09-24",1.3139,1.3686,1.2956,1.3321,3946.0],["2012-09-25",1.3321,1.4325,1.2956,1.323,7014.0],["2012-09-26",1.323,1.3686,1.323,1.323,10412.0],["2012-09-27",1.3595,1.3595,1.25,1.2774,7343.0],["2012-09-28",1.2865,1.3139,1.2774,1.3047,10193.0],["2012-10-01",1.3139,1.3139,1.0584,1.1496,57211.0],["2012-10-02",1.1861,1.2591,0.9215,1.1953,84173.0],["2012-10-03",1.177,1.2682,1.1314,1.1314,9645.0],["2012-10-04",1.1405,1.2226,1.0766,1.0949,25975.0],["2012-10-05",1.0766,1.2135,1.0766,1.0949,7234.0],["2012-10-08",1.1314,1.1953,1.0766,1.1405,13590.0],["2012-10-09",1.1679,1.1861,1.0584,1.1223,10631.0],["2012-10-10",1.1223,1.1223,1.0219,1.031,15015.0],["2012-10-11",1.0219,1.0766,0.9945,1.0036,24879.0],["2012-10-12",0.9854,1.0128,0.958,0.9854,83186.0],["2012-10-15",0.9763,1.2135,0.9307,1.1405,108942.0],["2012-10-16",1.1496,1.1953,1.1131,1.1131,19838.0],["2012-10-17",1.104,1.1953,1.0858,1.177,29482.0],["2012-10-18",1.177,1.2044,1.0949,1.1405,8001.0],["2012-10-19",1.1679,1.177,1.0858,1.1223,6686.0],["2012-10-22",1.1223,2.3449,1.0949,1.7336,1388413.0],["2012-10-23",1.6971,1.9526,1.5328,1.5876,566413.0],["2012-10-24",1.6241,1.6241,1.3686,1.4964,288248.0],["2012-10-25",1.5328,1.5785,1.3686,1.4964,154317.0],["2012-10-26",1.4964,1.542,1.4142,1.4872,70692.0],["2012-10-31",1.5602,1.6241,1.4599,1.5876,61705.0],["2012-11-01",1.6423,1.6423,1.4507,1.4781,92393.0],["2012-11-02",1.4964,1.8157,1.4325,1.5785,352254.0],["2012-11-05",1.6423,1.688,1.5602,1.5967,56006.0],["2012-11-06",1.6515,1.8248,1.4416,1.6423,104778.0],["2012-11-07",1.5693,1.6423,1.4599,1.542,76172.0],["2012-11-08",1.6058,1.6058,1.5146,1.5328,14138.0],["2012-11-09",1.469,1.5602,1.3412,1.4872,170976.0],["2012-11-12",1.5237,1.5237,1.4234,1.469,6357.0],["2012-11-13",1.4599,1.4599,1.4234,1.4325,22468.0],["2012-11-14",1.4234,1.5146,1.323,1.3686,86913.0],["2012-11-15",1.3686,1.3869,1.25,1.2956,49978.0],["2012-11-16",1.4142,1.4142,1.2135,1.3321,70034.0],["2012-11-19",1.2956,1.3595,1.2135,1.2774,25756.0],["2012-11-20",1.2318,1.4142,1.2135,1.323,83186.0],["2012-11-21",1.2865,1.3321,1.2774,1.2956,8658.0],["2012-11-23",1.2591,1.323,1.2409,1.2409,9754.0],["2012-11-26",1.2865,1.3869,1.2865,1.323,62362.0],["2012-11-27",1.3686,1.3686,1.3047,1.3139,13919.0],["2012-11-28",1.2865,1.3047,1.1861,1.2865,50635.0],["2012-11-29",1.2774,1.3047,1.2318,1.2774,10193.0],["2012-11-30",1.2774,1.3139,1.2682,1.2682,6576.0],["2012-12-03",1.2682,1.3047,1.2226,1.2682,32990.0],["2012-12-04",1.2226,1.2956,1.1861,1.2044,16550.0],["2012-12-05",1.2774,1.2774,1.2044,1.2774,27510.0],["2012-12-06",1.2044,1.2774,1.2044,1.2135,24550.0],["2012-12-07",1.2591,1.2682,1.2044,1.2044,14577.0],["2012-12-10",1.2591,1.2591,1.1861,1.25,18413.0],["2012-12-11",1.25,1.5055,1.2044,1.4599,149275.0],["2012-12-12",1.5146,1.5693,1.4599,1.5055,82090.0],["2012-12-13",1.469,1.8431,1.3686,1.8248,182484.0],["2012-12-14",1.8887,2.6825,1.8796,2.1898,1973786.0],["2012-12-17",2.1259,2.5456,1.9982,2.4361,532985.0],["2012-12-18",2.427,2.5091,2.2901,2.3814,191581.0],["2012-12-19",2.3905,2.5091,2.2263,2.4453,85269.0],["2012-12-20",2.4179,2.6916,2.4179,2.6551,191581.0],["2012-12-21",2.7372,2.8832,2.5091,2.6825,248682.0],["2012-12-24",2.646,2.9197,2.6186,2.9106,78035.0],["2012-12-26",2.8741,3.0931,2.7372,2.865,89214.0],["2012-12-27",2.792,2.9106,2.6004,2.6825,66746.0],["2012-12-28",2.6642,2.6642,2.427,2.4909,62253.0],["2012-12-31",2.4909,2.5547,2.2536,2.3266,73870.0],["2013-01-02",2.3996,2.9836,2.3996,2.9836,248792.0],["2013-01-03",2.9836,2.9836,2.7464,2.8832,63239.0],["2013-01-04",2.8741,2.9197,2.8285,2.8741,26304.0],["2013-01-07",2.9288,2.9288,2.8467,2.865,57869.0],["2013-01-08",2.9015,2.9015,2.6916,2.7099,63568.0],["2013-01-09",2.8193,2.8741,2.5547,2.646,129218.0],["2013-01-10",2.7372,2.7372,2.4818,2.5456,47347.0],["2013-01-11",2.4818,2.5547,2.2445,2.4361,304030.0],["2013-01-14",2.4361,2.4818,2.3266,2.3814,128999.0],["2013-01-15",2.4544,2.4635,2.0438,2.135,374503.0],["2013-01-16",2.1259,2.1533,1.9617,2.0894,131630.0],["2013-01-17",2.0529,2.1259,1.9708,1.9799,73213.0],["2013-01-18",1.9891,1.9891,1.8157,1.8887,137000.0],["2013-01-22",1.8887,1.9982,1.8522,1.9434,74199.0],["2013-01-23",1.9434,1.9891,1.9161,1.9617,61266.0],["2013-01-24",1.9617,2.0073,1.8704,1.9161,54690.0],["2013-01-25",1.8796,1.9708,1.8157,1.8704,60061.0],["2013-01-28",1.9161,2.1898,1.8248,2.1442,148070.0],["2013-01-29",2.2628,2.3084,2.0255,2.0712,136452.0],["2013-01-30",2.0712,2.1442,1.8522,1.8704,70254.0],["2013-01-31",1.8431,1.9891,1.8339,1.9526,52170.0],["2013-02-01",1.9252,2.0529,1.8522,2.0529,69706.0],["2013-02-04",2.062,2.135,1.9526,2.0438,61595.0],["2013-02-05",2.0438,2.135,2.0438,2.1168,36497.0],["2013-02-06",2.1168,2.1168,2.0164,2.0347,43182.0],["2013-02-07",1.9708,1.9982,1.9069,1.9252,41648.0],["2013-02-08",1.8613,2.0438,1.8522,1.9161,45703.0],["2013-02-11",1.9526,1.9526,1.8431,1.8431,18413.0],["2013-02-12",1.8522,1.8796,1.8339,1.8522,30250.0],["2013-02-13",1.9069,1.9069,1.8339,1.8522,24550.0],["2013-02-14",1.8339,2.0529,1.8339,2.0164,51512.0],["2013-02-15",2.0164,2.0985,1.9799,2.0894,51841.0],["2013-02-19",2.1442,2.2172,2.1259,2.1807,42854.0],["2013-02-20",2.1807,2.1807,1.9617,1.9891,25756.0],["2013-02-21",2.062,2.062,1.9434,1.9708,19399.0],["2013-02-22",1.9799,2.0164,1.8613,2.0073,17646.0],["2013-02-25",1.9982,2.0985,1.8887,1.9069,8987.0],["2013-02-26",1.8978,1.9526,1.8978,1.9252,9097.0],["2013-02-27",1.8796,2.1442,1.8796,1.9982,19618.0],["2013-02-28",2.0803,2.0803,1.9891,1.9891,5480.0],["2013-03-01",1.9526,2.1077,1.9526,2.0529,23783.0],["2013-03-04",2.0985,2.2719,2.0894,2.2719,61157.0],["2013-03-05",2.281,2.2993,2.0985,2.2719,118806.0],["2013-03-06",2.7372,2.7372,2.0985,2.1077,196842.0],["2013-03-07",2.0894,2.0894,1.9161,1.9891,104887.0],["2013-03-08",1.9891,2.062,1.9799,1.9982,32222.0],["2013-03-11",2.0164,2.0164,1.9252,1.9434,22687.0],["2013-03-12",1.9617,1.9891,1.9069,1.9161,44278.0],["2013-03-13",1.9617,1.9982,1.8796,1.9252,9864.0],["2013-03-14",1.9526,1.9617,1.8796,1.9161,30578.0],["2013-03-15",1.9161,1.9526,1.8796,1.8887,25208.0],["2013-03-18",1.8796,1.8796,1.7427,1.8339,77378.0],["2013-03-19",1.8339,1.8613,1.8339,1.8431,16221.0],["2013-03-20",1.8339,1.8339,1.6606,1.688,71021.0],["2013-03-21",1.688,1.7336,1.6241,1.6423,43730.0],["2013-03-22",1.6788,1.6788,1.615,1.6332,35182.0],["2013-03-25",1.8339,2.9927,1.7883,2.1807,4589610.0],["2013-03-26",2.1807,2.2354,1.7883,1.7974,1340518.0],["2013-03-27",1.8248,1.9526,1.7336,1.8704,303592.0],["2013-03-28",1.9252,1.9252,1.7792,1.8248,193006.0],["2013-04-01",1.8248,1.8887,1.688,1.6971,162866.0],["2013-04-02",1.7245,1.8248,1.6423,1.7062,219310.0],["2013-04-03",1.7336,1.8066,1.5876,1.615,200458.0],["2013-04-04",1.5876,1.6515,1.5055,1.5237,66089.0],["2013-04-05",1.5511,1.5511,1.3686,1.4234,180730.0],["2013-04-08",1.4142,1.4964,1.3686,1.4051,100065.0],["2013-04-09",1.4234,1.4325,1.3686,1.396,29811.0],["2013-04-10",1.3777,1.5146,1.3777,1.4599,107298.0],["2013-04-11",1.4416,1.4599,1.3686,1.4416,52170.0],["2013-04-12",1.4507,1.5055,1.4142,1.4781,84940.0],["2013-04-15",1.5055,1.7792,1.5055,1.542,288906.0],["2013-04-16",1.5876,1.6971,1.5146,1.6058,92393.0],["2013-04-17",1.6241,1.6241,1.4872,1.5602,82200.0],["2013-04-18",1.6515,1.6515,1.5237,1.5693,84282.0],["2013-04-19",1.5693,1.6697,1.5693,1.6332,39675.0],["2013-04-22",1.6606,1.7427,1.6241,1.688,76610.0],["2013-04-23",1.7245,1.7245,1.6332,1.6606,29921.0],["2013-04-24",1.6697,1.6697,1.5967,1.6058,38579.0],["2013-04-25",1.6515,1.6515,1.5876,1.6058,20057.0],["2013-04-26",1.6332,1.6332,1.5602,1.5785,25975.0],["2013-04-29",1.5693,1.6788,1.5693,1.6241,23126.0],["2013-04-30",1.6241,1.7153,1.6241,1.6423,25975.0],["2013-05-01",1.6241,1.7792,1.6241,1.7153,52060.0],["2013-05-02",1.7336,1.8066,1.7153,1.7974,103462.0],["2013-05-03",1.8066,1.8066,1.6606,1.6697,97325.0],["2013-05-06",1.6697,1.6697,1.5328,1.5511,48991.0],["2013-05-07",1.542,1.6332,1.542,1.6058,48224.0],["2013-05-08",1.5967,1.6423,1.5876,1.6058,18413.0],["2013-05-09",1.6241,1.6971,1.5967,1.6241,31674.0],["2013-05-10",1.6971,1.6971,1.6332,1.6606,18851.0],["2013-05-13",1.6606,1.8248,1.5967,1.7792,77268.0],["2013-05-14",1.7336,1.7336,1.5146,1.5876,206925.0],["2013-05-15",1.615,1.615,1.542,1.5602,44169.0],["2013-05-16",1.5785,1.6788,1.469,1.6788,85378.0],["2013-05-17",1.6515,1.6515,1.5237,1.5967,21482.0],["2013-05-20",1.5967,1.6332,1.5785,1.5785,14248.0],["2013-05-21",1.5785,1.6058,1.5785,1.5876,21043.0],["2013-05-22",1.5967,1.6423,1.5237,1.5967,43840.0],["2013-05-23",1.5967,1.5967,1.5511,1.5785,46909.0],["2013-05-24",1.5511,1.5602,1.5055,1.5055,35182.0],["2013-05-28",1.5146,1.542,1.469,1.4964,29702.0],["2013-05-29",1.4872,1.5328,1.469,1.469,15454.0],["2013-05-30",1.5055,1.5146,1.4781,1.5146,16659.0],["2013-05-31",1.5328,1.6423,1.5237,1.5967,46032.0],["2013-06-03",1.5785,1.6241,1.5237,1.6241,22358.0],["2013-06-04",1.5328,1.6423,1.5237,1.6332,23126.0],["2013-06-05",1.5328,1.6788,1.5237,1.6697,24222.0],["2013-06-06",1.6423,1.6788,1.5693,1.6423,12933.0],["2013-06-07",1.6423,1.6697,1.5967,1.6515,12385.0],["2013-06-10",1.6788,1.6788,1.6058,1.6697,20605.0],["2013-06-11",1.6058,1.6697,1.6058,1.6423,8220.0],["2013-06-12",1.6241,1.6515,1.5602,1.6332,11398.0],["2013-06-13",1.615,1.7062,1.5237,1.5876,20166.0],["2013-06-14",1.6058,1.6515,1.5693,1.5967,19947.0],["2013-06-17",1.5967,1.688,1.5693,1.6241,17646.0],["2013-06-18",1.6606,1.6606,1.6058,1.6332,16659.0],["2013-06-19",1.6332,1.688,1.6241,1.6788,17536.0],["2013-06-20",1.6423,1.6697,1.6423,1.6423,4494.0],["2013-06-21",1.6423,1.688,1.6423,1.6423,15454.0],["2013-06-24",1.5876,1.6697,1.469,1.5237,16440.0],["2013-06-25",1.5055,1.6332,1.4872,1.4872,38141.0],["2013-06-26",1.4872,1.4872,1.25,1.3047,101270.0],["2013-06-27",1.2774,1.3504,1.2774,1.2774,37702.0],["2013-06-28",1.2774,1.4234,1.1953,1.4142,106202.0],["2013-07-01",1.396,1.4142,1.2591,1.2591,24441.0],["2013-07-02",1.1496,1.323,1.1496,1.2318,40004.0],["2013-07-03",1.1861,1.323,1.1861,1.323,5809.0],["2013-07-05",1.2682,1.2865,1.2409,1.2682,19180.0],["2013-07-08",1.2591,1.3412,1.1953,1.2409,12056.0],["2013-07-09",1.2318,1.3139,1.1953,1.2226,9645.0],["2013-07-10",1.2318,1.2956,1.104,1.2409,40881.0],["2013-07-11",1.2865,1.2865,1.2318,1.2591,16769.0],["2013-07-12",1.2409,1.3412,1.2318,1.2591,20166.0],["2013-07-15",1.2865,1.323,1.2591,1.2865,15454.0],["2013-07-16",1.2774,1.3047,1.2226,1.3047,15015.0],["2013-07-17",1.323,1.323,1.3047,1.3139,7234.0],["2013-07-18",1.2956,1.5967,1.2774,1.5967,109052.0],["2013-07-19",1.5237,1.7792,1.5237,1.542,89872.0],["2013-07-22",1.5237,1.5693,1.5055,1.5693,8220.0],["2013-07-23",1.5328,1.5602,1.469,1.469,22139.0],["2013-07-24",1.469,1.5511,1.4507,1.5146,16330.0],["2013-07-25",1.4872,1.6241,1.4872,1.615,26962.0],["2013-07-26",1.5967,1.688,1.5237,1.5511,46142.0],["2013-07-29",1.5055,1.6423,1.5055,1.6241,44388.0],["2013-07-30",2.8011,6.2956,2.1259,5.3376,16854288.0],["2013-07-31",5.2463,6.0128,4.6259,4.781,4799384.0],["2013-08-01",4.7993,4.8175,3.6496,3.8321,2835352.0],["2013-08-02",3.8139,8.2026,3.7865,6.6971,18986666.0],["2013-08-05",6.9799,9.4343,6.9343,8.6588,20597128.0],["2013-08-06",9.0328,9.8996,8.5949,9.2427,10646106.0],["2013-08-07",9.0237,9.1058,7.3175,7.9288,3656694.0],["2013-08-08",4.3339,5.146,4.1971,4.2153,14744817.0],["2013-08-09",4.4161,4.5438,3.6588,3.7135,4173678.0],["2013-08-12",3.8412,4.0876,3.6953,3.8595,1906930.0],["2013-08-13",3.8321,3.8595,3.2208,3.3394,1891696.0],["2013-08-14",3.3212,4.042,3.2847,3.8139,3193306.0],["2013-08-15",3.6679,4.042,3.5401,3.75,1749216.0],["2013-08-16",3.7865,4.0328,3.7135,3.7956,1228397.0],["2013-08-19",3.7591,3.8595,3.3029,3.312,1499547.0],["2013-08-20",3.4307,3.604,3.3029,3.4033,653326.0],["2013-08-21",3.4854,3.4854,3.2117,3.2208,500214.0],["2013-08-22",3.3485,3.5949,3.2391,3.4398,884034.0],["2013-08-23",3.5584,3.5584,3.312,3.458,666258.0],["2013-08-26",3.4307,3.5128,3.2847,3.2847,788901.0],["2013-08-27",3.3029,3.9416,3.3029,3.604,4253247.0],["2013-08-28",3.5949,3.9142,3.4215,3.4945,2672706.0],["2013-08-29",3.5128,3.5493,3.3577,3.3668,774324.0],["2013-08-30",3.3577,3.4672,3.1478,3.2117,1276402.0],["2013-09-03",3.2391,3.7409,3.2391,3.4307,3121518.0],["2013-09-04",3.5401,3.5675,3.4033,3.4489,788572.0],["2013-09-05",3.4763,3.4854,3.3303,3.4033,660559.0],["2013-09-06",3.4489,3.4763,3.312,3.3212,472814.0],["2013-09-09",3.4398,3.4489,3.2755,3.2755,706153.0],["2013-09-10",3.2755,3.385,3.2117,3.2664,723141.0],["2013-09-11",3.2573,3.3029,3.1752,3.1934,421302.0],["2013-09-12",3.1934,3.1934,2.9197,2.9288,1162308.0],["2013-09-13",2.9471,3.1387,2.9106,2.9197,434674.0],["2013-09-16",2.9653,3.1478,2.8376,2.9106,546575.0],["2013-09-17",2.9197,3.0748,2.8832,3.0109,315977.0],["2013-09-18",3.1022,3.2391,2.9745,2.9927,591402.0],["2013-09-19",3.0109,3.0474,2.8376,2.9471,539561.0],["2013-09-20",2.938,3.1934,2.9197,3.0474,1154746.0],["2013-09-23",3.0292,3.0474,2.9562,2.9927,390286.0],["2013-09-24",3.0018,3.0018,2.8741,2.8923,506023.0],["2013-09-25",3.2573,3.3942,3.1022,3.1296,2539432.0],["2013-09-26",3.1661,3.2755,2.9927,3.0292,788901.0],["2013-09-27",3.0201,3.0657,2.8923,2.938,511065.0],["2013-09-30",2.9471,3.1204,2.8923,3.0383,871649.0],["2013-10-01",3.0292,3.0931,2.9927,3.0383,383162.0],["2013-10-02",3.0839,3.2117,3.0201,3.1296,664286.0],["2013-10-03",3.1296,3.1296,2.938,2.9836,511065.0],["2013-10-04",3.1661,3.1843,2.9745,3.0383,417247.0],["2013-10-07",3.0018,3.0566,2.9745,3.0474,278055.0],["2013-10-08",3.0657,3.0657,2.9288,3.0201,531560.0],["2013-10-09",3.0201,3.0201,2.9106,2.938,315977.0],["2013-10-10",2.9471,3.0018,2.938,2.9836,262273.0],["2013-10-11",2.9653,3.0109,2.9471,2.9562,165606.0],["2013-10-14",2.9562,2.9653,2.9015,2.9197,179196.0],["2013-10-15",2.9288,3.0018,2.8285,2.8467,450675.0],["2013-10-16",2.8558,2.9836,2.8467,2.9015,386669.0],["2013-10-17",2.8832,2.9836,2.865,2.9745,382394.0],["2013-10-18",2.9745,3.4672,2.9562,3.2208,2245814.0],["2013-10-21",3.2391,3.6861,3.2391,3.4854,2438819.0],["2013-10-22",3.5128,3.5858,3.1478,3.2573,899706.0],["2013-10-23",3.312,5.1916,3.2847,4.6259,20971850.0],["2013-10-24",4.8358,5.6934,4.2518,4.3978,18584214.0],["2013-10-25",4.5073,4.9453,4.1971,4.3431,4788534.0],["2013-10-28",4.3157,4.6715,4.1332,4.2609,1610134.0],["2013-10-29",4.3339,4.4526,3.9234,4.1058,1946715.0],["2013-10-30",4.1241,4.2518,3.8869,3.9142,1531550.0],["2013-10-31",3.8777,4.1332,3.5858,3.9872,1762697.0],["2013-11-01",3.9781,4.0146,3.6223,3.6314,1199024.0],["2013-11-04",3.98,4.0,3.72,3.72,908500.0],["2013-11-05",3.72,3.76,3.5,3.5,739400.0],["2013-11-06",3.51,3.72,3.46,3.5,623400.0],["2013-11-07",3.5,3.89,3.5,3.84,1033800.0],["2013-11-08",3.73,3.9,3.65,3.66,613900.0],["2013-11-11",3.68,3.98,3.56,3.86,826800.0],["2013-11-12",3.88,4.3,3.85,4.04,1227900.0],["2013-11-13",4.01,4.06,3.76,3.82,433600.0],["2013-11-14",3.84,3.92,3.63,3.64,520900.0],["2013-11-15",3.63,3.77,3.52,3.57,563400.0],["2013-11-18",3.58,3.84,3.43,3.49,709000.0],["2013-11-19",3.53,3.53,3.23,3.27,628600.0],["2013-11-20",3.29,3.47,3.24,3.41,512600.0],["2013-11-21",3.35,3.65,3.3,3.4,541700.0],["2013-11-22",3.41,3.65,3.37,3.55,377600.0],["2013-11-25",3.61,3.88,3.53,3.55,853800.0],["2013-11-26",3.54,3.73,3.49,3.53,449200.0],["2013-11-27",3.51,3.58,3.45,3.48,216800.0],["2013-11-29",3.44,3.5,3.34,3.34,218000.0],["2013-12-02",3.37,3.48,3.3,3.36,446800.0],["2013-12-03",3.33,3.42,3.17,3.22,495700.0],["2013-12-04",3.24,3.35,3.2,3.24,232500.0],["2013-12-05",3.21,3.25,3.15,3.15,420100.0],["2013-12-06",3.17,3.3,3.16,3.19,318700.0],["2013-12-09",3.2,3.37,3.17,3.18,474300.0],["2013-12-10",3.19,3.35,3.17,3.21,363800.0],["2013-12-11",3.2,3.38,3.15,3.16,404300.0],["2013-12-12",3.18,3.25,3.15,3.17,196700.0],["2013-12-13",3.16,3.45,3.11,3.21,981500.0],["2013-12-16",3.31,3.31,3.21,3.28,309700.0],["2013-12-17",3.26,4.05,3.26,3.64,3928100.0],["2013-12-18",3.6,3.96,3.55,3.86,1126400.0],["2013-12-19",3.83,4.1,3.63,3.77,1028800.0],["2013-12-20",3.82,4.04,3.78,3.98,812700.0],["2013-12-23",4.04,4.42,3.98,4.33,1469800.0],["2013-12-24",4.36,4.41,4.08,4.14,340400.0],["2013-12-26",4.24,4.29,4.03,4.06,420300.0],["2013-12-27",4.02,4.19,3.69,3.77,764500.0],["2013-12-30",3.75,3.95,3.7,3.84,443500.0],["2013-12-31",3.81,3.88,3.58,3.62,540000.0],["2014-01-02",3.64,3.81,3.6,3.76,294100.0],["2014-01-03",3.81,3.97,3.76,3.81,351800.0],["2014-01-06",3.83,4.1,3.77,4.0,493300.0],["2014-01-07",5.09,5.24,4.41,4.5,5120000.0],["2014-01-08",4.57,4.62,4.19,4.27,1087900.0],["2014-01-09",4.24,4.57,4.05,4.46,1037600.0],["2014-01-10",4.43,4.63,4.29,4.44,469400.0],["2014-01-13",4.45,4.77,4.32,4.38,776400.0],["2014-01-14",4.35,5.08,4.29,4.96,2463200.0],["2014-01-15",5.28,5.84,5.11,5.24,4481200.0],["2014-01-16",5.2,5.23,4.92,4.99,818200.0],["2014-01-17",4.95,5.44,4.95,5.33,1167400.0],["2014-01-21",5.57,5.86,5.42,5.86,1953200.0],["2014-01-22",5.8,5.93,5.55,5.58,958200.0],["2014-01-23",5.52,5.7,5.41,5.57,443200.0],["2014-01-24",5.51,5.6,5.09,5.12,933500.0],["2014-01-27",5.1,5.26,4.71,4.94,881300.0],["2014-01-28",4.92,5.17,4.82,5.12,477300.0],["2014-01-29",5.06,5.4,5.0,5.2,482200.0],["2014-01-30",5.25,5.35,5.13,5.26,374000.0],["2014-01-31",5.2,5.25,5.04,5.13,248500.0],["2014-02-03",5.11,5.21,4.66,4.71,555400.0],["2014-02-04",4.75,4.86,4.55,4.56,490400.0],["2014-02-05",4.52,4.75,4.35,4.59,507700.0],["2014-02-06",4.59,4.88,4.59,4.61,293700.0],["2014-02-07",4.61,4.75,4.57,4.57,274400.0],["2014-02-10",4.56,5.35,4.5,5.21,1088400.0],["2014-02-11",5.18,5.51,5.09,5.19,704600.0],["2014-02-12",5.19,6.34,5.1,6.15,2101000.0],["2014-02-13",6.03,6.32,5.64,5.83,2143800.0],["2014-02-14",5.86,6.08,5.58,5.6,939500.0],["2014-02-18",5.66,5.99,5.65,5.82,601000.0],["2014-02-19",5.82,6.18,5.68,5.69,947400.0],["2014-02-20",5.68,5.93,5.68,5.8,452700.0],["2014-02-21",5.85,6.12,5.79,5.8,674500.0],["2014-02-24",5.86,6.13,5.76,5.86,725000.0],["2014-02-25",5.88,5.99,5.36,5.52,1043000.0],["2014-02-26",5.4,5.62,4.87,4.89,1797900.0],["2014-02-27",4.89,5.2,4.87,5.05,541000.0],["2014-02-28",5.05,5.2,4.8,4.96,573800.0],["2014-03-03",4.9,5.19,4.81,5.12,584400.0],["2014-03-04",5.09,5.26,5.02,5.05,516600.0],["2014-03-05",5.06,5.15,4.93,5.0,400700.0],["2014-03-06",5.0,5.15,4.65,4.81,550600.0],["2014-03-07",4.82,4.87,4.58,4.63,577100.0],["2014-03-10",4.61,4.83,4.53,4.82,387300.0],["2014-03-11",4.77,4.9,4.54,4.56,371900.0],["2014-03-12",4.58,4.63,4.45,4.46,327800.0],["2014-03-13",4.46,4.5,4.12,4.26,761000.0],["2014-03-14",4.22,4.58,4.16,4.42,413700.0],["2014-03-17",4.45,4.63,4.36,4.43,215400.0],["2014-03-18",4.43,4.85,4.41,4.81,379300.0],["2014-03-19",4.85,4.99,4.6,4.64,367100.0],["2014-03-20",4.64,4.76,4.56,4.59,170900.0],["2014-03-21",4.63,4.66,4.36,4.41,288500.0],["2014-03-24",4.41,4.42,4.03,4.19,612200.0],["2014-03-25",4.17,4.29,4.0,4.1,280700.0],["2014-03-26",4.11,4.36,4.06,4.09,290500.0],["2014-03-27",4.1,4.17,3.96,4.04,314800.0],["2014-03-28",4.04,4.18,3.97,4.03,280500.0],["2014-03-31",4.04,4.27,4.02,4.25,383500.0],["2014-04-01",4.49,4.65,4.3,4.39,528900.0],["2014-04-02",4.37,4.74,4.31,4.72,556200.0],["2014-04-03",4.71,4.72,4.35,4.49,796400.0],["2014-04-04",4.52,4.6,4.17,4.2,564100.0],["2014-04-07",4.17,4.28,3.85,3.94,571400.0],["2014-04-08",3.92,4.09,3.9,3.93,407600.0],["2014-04-09",3.95,4.2,3.95,4.15,291100.0],["2014-04-10",4.21,4.24,3.87,3.97,439500.0],["2014-04-11",3.92,3.94,3.64,3.68,556500.0],["2014-04-14",3.71,3.76,3.42,3.54,397000.0],["2014-04-15",3.55,3.59,3.1,3.33,579600.0],["2014-04-16",3.35,3.69,3.35,3.65,273400.0],["2014-04-17",3.64,3.67,3.53,3.6,245000.0],["2014-04-21",3.6,3.91,3.6,3.89,346300.0],["2014-04-22",3.92,4.14,3.89,4.12,257100.0],["2014-04-23",4.11,4.11,3.92,3.94,191600.0],["2014-04-24",3.96,4.0,3.84,3.89,93800.0],["2014-04-25",3.86,3.86,3.69,3.75,96800.0],["2014-04-28",3.81,3.86,3.6,3.84,173400.0],["2014-04-29",3.85,3.86,3.71,3.74,125700.0],["2014-04-30",3.7,3.89,3.66,3.87,119500.0],["2014-05-01",3.85,4.27,3.73,4.24,728600.0],["2014-05-02",4.26,4.28,3.98,4.0,175100.0],["2014-05-05",3.93,4.02,3.91,3.99,106200.0],["2014-05-06",4.0,4.07,3.75,3.75,201600.0],["2014-05-07",3.87,3.88,3.5,3.55,261500.0],["2014-05-08",3.5,3.64,3.45,3.53,125700.0],["2014-05-09",3.52,3.57,3.44,3.51,164400.0],["2014-05-12",3.54,3.75,3.54,3.65,85400.0],["2014-05-13",3.65,3.74,3.6,3.69,78900.0],["2014-05-14",3.66,3.81,3.66,3.71,131800.0],["2014-05-15",3.68,3.75,3.58,3.69,39600.0],["2014-05-16",3.72,3.79,3.6,3.64,66600.0],["2014-05-19",3.6,3.8,3.57,3.7,66000.0],["2014-05-20",3.65,3.8,3.61,3.72,77600.0],["2014-05-21",3.75,3.85,3.73,3.77,65200.0],["2014-05-22",3.77,3.79,3.6,3.63,87200.0],["2014-05-23",3.61,3.68,3.5,3.55,107900.0],["2014-05-27",3.54,3.63,3.5,3.53,84800.0],["2014-05-28",3.51,3.67,3.51,3.59,99500.0],["2014-05-29",3.62,3.72,3.55,3.62,479300.0],["2014-05-30",3.63,3.73,3.5,3.58,500800.0],["2014-06-02",3.61,3.64,3.48,3.51,212500.0],["2014-06-03",3.52,3.55,3.45,3.46,79500.0],["2014-06-04",3.47,3.55,3.47,3.49,92400.0],["2014-06-05",3.5,3.51,3.4,3.41,169800.0],["2014-06-06",3.38,3.63,3.35,3.55,234100.0],["2014-06-09",3.57,3.58,3.46,3.49,121300.0],["2014-06-10",3.51,3.62,3.5,3.59,246500.0],["2014-06-11",3.51,3.59,3.5,3.53,77300.0],["2014-06-12",3.5,3.58,3.48,3.54,85900.0],["2014-06-13",3.6,3.6,3.51,3.55,143000.0],["2014-06-16",3.57,3.77,3.56,3.64,428800.0],["2014-06-17",3.69,3.7,3.59,3.65,170700.0],["2014-06-18",3.64,3.66,3.54,3.6,112300.0],["2014-06-19",3.64,3.67,3.5,3.53,157100.0],["2014-06-20",3.59,3.59,3.47,3.56,153100.0],["2014-06-23",3.56,3.59,3.47,3.56,49300.0],["2014-06-24",3.58,3.63,3.4,3.43,266300.0],["2014-06-25",3.42,3.53,3.4,3.41,175300.0],["2014-06-26",3.41,3.5,3.4,3.49,108900.0],["2014-06-27",3.45,3.7,3.45,3.56,186100.0],["2014-06-30",3.56,3.6,3.5,3.55,104600.0],["2014-07-01",3.55,3.6,3.48,3.5,124500.0],["2014-07-02",3.5,3.59,3.5,3.51,93000.0],["2014-07-03",3.56,3.61,3.51,3.52,42700.0],["2014-07-07",3.5,3.59,3.43,3.46,74600.0],["2014-07-08",3.45,3.46,3.2,3.26,297100.0],["2014-07-09",3.27,3.52,3.27,3.29,91500.0],["2014-07-10",3.21,3.38,3.15,3.32,141300.0],["2014-07-11",3.31,3.37,3.23,3.34,60000.0],["2014-07-14",3.32,3.38,3.31,3.34,52900.0],["2014-07-15",3.33,3.38,3.22,3.23,91300.0],["2014-07-16",3.24,3.24,3.09,3.14,119000.0],["2014-07-17",3.11,3.3,3.1,3.21,65900.0],["2014-07-18",3.21,3.29,3.2,3.25,39700.0],["2014-07-21",3.27,3.41,3.14,3.36,121600.0],["2014-07-22",3.36,3.45,3.36,3.4,66300.0],["2014-07-23",3.43,3.43,3.21,3.31,76800.0],["2014-07-24",3.31,3.31,3.2,3.28,48000.0],["2014-07-25",3.27,3.32,3.24,3.29,37100.0],["2014-07-28",3.3,3.3,3.2,3.24,51900.0],["2014-07-29",3.28,3.33,3.2,3.32,65800.0],["2014-07-30",3.35,3.4,3.29,3.4,72300.0],["2014-07-31",3.38,3.48,3.26,3.3,54300.0],["2014-08-01",3.26,3.36,3.22,3.29,53500.0],["2014-08-04",3.3,3.35,3.18,3.22,80000.0],["2014-08-05",3.31,3.35,3.0,3.01,225600.0],["2014-08-06",3.0,3.13,3.0,3.05,75500.0],["2014-08-07",3.05,3.09,2.79,2.85,297000.0],["2014-08-08",2.87,2.88,2.7,2.75,224100.0],["2014-08-11",2.74,2.98,2.66,2.93,260100.0],["2014-08-12",2.91,3.05,2.9,2.92,81800.0],["2014-08-13",2.94,3.0,2.89,2.94,53400.0],["2014-08-14",2.92,3.0,2.87,2.99,76600.0],["2014-08-15",2.97,3.03,2.9,2.99,83100.0],["2014-08-18",3.0,3.01,2.9,2.94,82000.0],["2014-08-19",2.9,2.96,2.87,2.89,67300.0],["2014-08-20",2.87,2.91,2.82,2.9,53700.0],["2014-08-21",2.88,2.95,2.87,2.92,23800.0],["2014-08-22",2.9,2.9,2.82,2.82,75200.0],["2014-08-25",2.87,2.96,2.82,2.91,75600.0],["2014-08-26",2.9,3.03,2.9,3.0,155200.0],["2014-08-27",2.94,3.02,2.94,3.0,23900.0],["2014-08-28",3.02,3.02,2.9,2.9,55700.0],["2014-08-29",2.92,2.98,2.91,2.94,20700.0],["2014-09-02",2.92,3.07,2.92,2.97,45800.0],["2014-09-03",2.96,3.0,2.85,2.85,107000.0],["2014-09-04",3.6,3.61,3.13,3.24,1402000.0],["2014-09-05",3.05,3.18,3.02,3.08,217200.0],["2014-09-08",3.07,3.1,2.95,2.96,162500.0],["2014-09-09",2.95,2.97,2.8,2.83,180700.0],["2014-09-10",2.87,2.87,2.8,2.82,71600.0],["2014-09-11",2.8,2.82,2.7,2.72,151700.0],["2014-09-12",2.73,2.74,2.64,2.72,105100.0],["2014-09-15",2.7,2.7,2.53,2.57,268300.0],["2014-09-16",2.54,2.59,2.46,2.49,144900.0],["2014-09-17",2.49,2.58,2.46,2.47,122700.0],["2014-09-18",2.47,2.5,2.45,2.46,59800.0],["2014-09-19",2.46,2.47,2.33,2.44,250000.0],["2014-09-22",2.39,2.44,2.37,2.37,117900.0],["2014-09-23",2.34,2.39,2.34,2.36,50400.0],["2014-09-24",2.44,2.67,2.42,2.57,215000.0],["2014-09-25",2.59,2.63,2.46,2.48,83200.0],["2014-09-26",2.51,2.51,2.36,2.38,82600.0],["2014-09-29",2.37,2.45,2.33,2.45,54900.0],["2014-09-30",2.45,2.45,2.3,2.32,116800.0],["2014-10-01",2.3,2.35,2.18,2.2,141300.0],["2014-10-02",2.2,2.28,2.15,2.21,142500.0],["2014-10-03",2.25,2.3,2.21,2.26,27400.0],["2014-10-06",2.24,2.34,2.15,2.15,49500.0],["2014-10-07",2.13,2.24,2.13,2.14,57900.0],["2014-10-08",2.14,2.21,1.97,1.99,219000.0],["2014-10-09",1.98,2.09,1.88,1.9,201300.0],["2014-10-10",1.9,1.97,1.82,1.84,145200.0],["2014-10-13",1.83,1.91,1.83,1.88,27100.0],["2014-10-14",1.84,1.89,1.84,1.87,45000.0],["2014-10-15",1.88,1.98,1.86,1.91,78800.0],["2014-10-16",1.87,1.94,1.87,1.92,36300.0],["2014-10-17",1.86,1.95,1.86,1.88,40000.0],["2014-10-20",1.92,1.93,1.86,1.93,83800.0],["2014-10-21",1.94,2.04,1.92,2.03,48900.0],["2014-10-22",2.05,2.09,1.96,2.0,44000.0],["2014-10-23",2.01,2.01,1.94,2.0,39500.0],["2014-10-24",1.98,2.0,1.94,1.98,19800.0],["2014-10-27",1.98,1.98,1.89,1.93,21200.0],["2014-10-28",1.91,1.93,1.86,1.92,39300.0],["2014-10-29",1.93,1.95,1.86,1.87,41500.0],["2014-10-30",1.88,1.95,1.86,1.89,43600.0],["2014-10-31",1.95,1.98,1.95,1.98,63200.0],["2014-11-03",1.95,1.98,1.91,1.93,21400.0],["2014-11-04",1.93,1.93,1.85,1.87,66200.0],["2014-11-05",1.86,1.97,1.86,1.96,66400.0],["2014-11-06",1.92,1.97,1.82,1.83,76900.0],["2014-11-07",1.86,1.9,1.83,1.85,84700.0],["2014-11-10",1.89,1.97,1.85,1.87,66600.0],["2014-11-11",1.9,1.9,1.85,1.89,25600.0],["2014-11-12",1.91,1.91,1.85,1.89,50200.0],["2014-11-13",1.92,1.93,1.84,1.84,69300.0],["2014-11-14",1.86,1.88,1.81,1.82,20200.0],["2014-11-17",1.84,1.84,1.64,1.64,149300.0],["2014-11-18",1.62,1.7,1.62,1.65,76300.0],["2014-11-19",1.63,1.66,1.62,1.66,54700.0],["2014-11-20",1.64,1.76,1.64,1.76,80400.0],["2014-11-21",1.81,1.85,1.77,1.8,36900.0],["2014-11-24",1.83,1.85,1.8,1.8,64400.0],["2014-11-25",1.85,1.85,1.66,1.68,56700.0],["2014-11-26",1.68,1.73,1.66,1.67,43700.0],["2014-11-28",1.65,1.66,1.56,1.6,94900.0],["2014-12-01",1.59,1.68,1.55,1.66,39200.0],["2014-12-02",1.64,1.65,1.58,1.6,37800.0],["2014-12-03",1.6,1.63,1.53,1.58,80400.0],["2014-12-04",1.55,1.58,1.5,1.55,25900.0],["2014-12-05",1.52,1.52,1.4,1.44,153100.0],["2014-12-08",1.44,1.5,1.42,1.46,160600.0],["2014-12-09",1.46,1.56,1.44,1.5,45300.0],["2014-12-10",1.5,1.53,1.42,1.42,29100.0],["2014-12-11",1.44,1.51,1.41,1.42,79200.0],["2014-12-12",1.42,1.45,1.41,1.42,44700.0],["2014-12-15",1.45,1.45,1.4,1.41,49000.0],["2014-12-16",1.41,1.41,1.32,1.33,109700.0],["2014-12-17",1.35,1.41,1.35,1.36,141200.0],["2014-12-18",1.37,1.42,1.36,1.37,182800.0],["2014-12-19",1.38,1.41,1.37,1.37,92000.0],["2014-12-22",1.39,1.48,1.36,1.4,241100.0],["2014-12-23",1.37,1.45,1.33,1.39,202900.0],["2014-12-24",1.41,1.41,1.34,1.36,130900.0],["2014-12-26",1.35,1.47,1.35,1.44,204400.0],["2014-12-29",1.42,1.54,1.42,1.54,210300.0],["2014-12-30",1.5,1.64,1.46,1.59,156800.0],["2014-12-31",1.63,1.63,1.45,1.48,221900.0],["2015-01-02",1.54,1.54,1.47,1.54,38100.0],["2015-01-05",2.02,2.29,1.82,1.88,3091600.0],["2015-01-06",1.86,1.91,1.69,1.7,556100.0],["2015-01-07",1.72,1.75,1.49,1.6,412800.0],["2015-01-08",1.65,1.69,1.54,1.57,178000.0],["2015-01-09",1.58,1.83,1.51,1.74,496000.0],["2015-01-12",1.76,1.8,1.61,1.63,160000.0],["2015-01-13",1.72,1.79,1.64,1.66,221000.0],["2015-01-14",1.67,1.79,1.66,1.67,234900.0],["2015-01-15",1.7,1.76,1.68,1.68,99800.0],["2015-01-16",1.68,1.69,1.6,1.62,98700.0],["2015-01-20",1.6,1.65,1.54,1.59,111400.0],["2015-01-21",1.58,1.59,1.51,1.52,77100.0],["2015-01-22",1.53,1.55,1.52,1.53,54300.0],["2015-01-23",1.52,1.54,1.43,1.5,119600.0],["2015-01-26",1.51,1.51,1.45,1.49,128900.0],["2015-01-27",1.47,1.57,1.47,1.53,224700.0],["2015-01-28",1.55,1.71,1.53,1.64,228900.0],["2015-01-29",1.65,1.71,1.58,1.62,129200.0],["2015-01-30",1.62,1.71,1.56,1.66,188300.0],["2015-02-02",1.68,1.69,1.57,1.66,108800.0],["2015-02-03",1.64,1.72,1.59,1.69,79300.0],["2015-02-04",1.69,1.71,1.65,1.7,57600.0],["2015-02-05",1.73,1.76,1.68,1.74,94000.0],["2015-02-06",1.69,2.2,1.69,2.15,799900.0],["2015-02-09",2.16,2.42,2.06,2.14,742700.0],["2015-02-10",2.15,2.26,2.08,2.12,209900.0],["2015-02-11",2.12,2.13,2.01,2.02,101800.0],["2015-02-12",2.0,2.18,1.99,2.14,95400.0],["2015-02-13",2.16,2.33,2.15,2.27,321300.0],["2015-02-17",2.26,2.27,2.12,2.21,154800.0],["2015-02-18",2.19,2.27,2.16,2.18,72700.0],["2015-02-19",2.17,2.27,2.12,2.2,89400.0],["2015-02-20",2.23,2.73,2.19,2.65,1029600.0],["2015-02-23",2.8,2.97,2.66,2.77,942900.0],["2015-02-24",2.82,2.82,2.5,2.56,470900.0],["2015-02-25",2.55,2.65,2.5,2.63,262000.0],["2015-02-26",2.95,2.95,2.43,2.43,621900.0],["2015-02-27",2.3,2.58,2.3,2.37,213400.0],["2015-03-02",2.39,2.53,2.38,2.39,137800.0],["2015-03-03",2.36,2.44,2.3,2.3,120400.0],["2015-03-04",2.33,2.36,2.28,2.32,106400.0],["2015-03-05",2.32,2.46,2.3,2.38,131000.0],["2015-03-06",2.37,2.38,2.21,2.3,164800.0],["2015-03-09",2.28,2.43,2.25,2.4,134400.0],["2015-03-10",2.39,2.39,2.22,2.26,131800.0],["2015-03-11",2.27,2.35,2.2,2.25,76100.0],["2015-03-12",2.22,2.26,2.07,2.11,166800.0],["2015-03-13",2.1,2.14,1.93,1.95,157300.0],["2015-03-16",1.98,2.03,1.9,2.01,95400.0],["2015-03-17",2.01,2.03,1.86,1.97,165400.0],["2015-03-18",1.93,2.19,1.91,2.15,194700.0],["2015-03-19",2.17,2.19,2.08,2.13,44300.0],["2015-03-20",2.1,2.16,2.04,2.12,57200.0],["2015-03-23",2.14,2.15,2.06,2.08,23800.0],["2015-03-24",2.09,2.16,2.02,2.11,111300.0],["2015-03-25",2.13,2.16,2.05,2.1,33800.0],["2015-03-26",2.1,2.14,2.06,2.07,22200.0],["2015-03-27",2.06,2.13,2.06,2.08,39100.0],["2015-03-30",2.12,2.13,1.99,2.04,211700.0],["2015-03-31",2.08,2.08,2.02,2.05,49800.0],["2015-04-01",2.02,2.08,2.02,2.04,36600.0],["2015-04-02",2.01,2.06,1.92,1.93,49300.0],["2015-04-06",1.95,1.99,1.95,1.98,26600.0],["2015-04-07",1.98,2.01,1.91,2.01,59000.0],["2015-04-08",2.0,2.09,1.84,1.9,117100.0],["2015-04-09",1.9,1.98,1.9,1.91,33300.0],["2015-04-10",1.94,1.96,1.9,1.91,53600.0],["2015-04-13",1.93,1.94,1.86,1.9,75700.0],["2015-04-14",1.92,1.97,1.91,1.93,101600.0],["2015-04-15",1.95,1.95,1.86,1.87,104900.0],["2015-04-16",1.85,1.93,1.83,1.88,62900.0],["2015-04-17",1.85,1.9,1.78,1.82,141300.0],["2015-04-20",1.82,2.1,1.76,2.07,199400.0],["2015-04-21",2.06,2.14,2.03,2.07,65300.0],["2015-04-22",2.09,2.17,2.04,2.1,72700.0],["2015-04-23",2.13,2.36,2.13,2.24,180200.0],["2015-04-24",2.23,2.3,2.11,2.15,127000.0],["2015-04-27",2.13,2.14,1.98,1.99,139900.0],["2015-04-28",2.02,2.06,1.87,2.05,85200.0],["2015-04-29",2.02,2.02,1.93,1.98,18600.0],["2015-04-30",1.95,1.97,1.89,1.9,84300.0],["2015-05-01",1.88,2.02,1.88,1.91,49300.0],["2015-05-04",1.91,2.0,1.91,1.97,12200.0],["2015-05-05",2.0,2.09,1.98,2.0,58300.0],["2015-05-06",2.01,2.16,2.0,2.05,128500.0],["2015-05-07",2.1,2.1,1.84,1.88,155300.0],["2015-05-08",1.89,1.91,1.71,1.77,132100.0],["2015-05-11",1.8,1.95,1.8,1.86,59000.0],["2015-05-12",1.84,1.9,1.83,1.89,25700.0],["2015-05-13",1.92,1.92,1.85,1.89,24700.0],["2015-05-14",1.9,1.99,1.89,1.94,48000.0],["2015-05-15",1.93,1.93,1.87,1.91,50000.0],["2015-05-18",1.9,1.9,1.82,1.84,63000.0],["2015-05-19",1.84,1.86,1.8,1.8,41200.0],["2015-05-20",1.82,1.95,1.81,1.88,102000.0],["2015-05-21",1.94,1.95,1.85,1.88,32900.0],["2015-05-22",1.88,2.01,1.83,1.86,62700.0],["2015-05-26",1.82,1.92,1.78,1.89,70300.0],["2015-05-27",1.86,1.9,1.75,1.77,112900.0],["2015-05-28",1.76,1.84,1.76,1.82,21600.0],["2015-05-29",1.82,1.84,1.74,1.76,68400.0],["2015-06-01",1.79,1.85,1.78,1.79,17500.0],["2015-06-02",1.82,1.85,1.76,1.78,31000.0],["2015-06-03",1.78,1.85,1.73,1.75,73700.0],["2015-06-04",1.75,1.8,1.74,1.75,43600.0],["2015-06-05",1.72,1.76,1.58,1.6,195600.0],["2015-06-08",1.6,1.63,1.56,1.6,83900.0],["2015-06-09",1.6,1.63,1.56,1.56,41100.0],["2015-06-10",1.59,1.6,1.54,1.55,119600.0],["2015-06-11",1.54,1.63,1.54,1.6,43200.0],["2015-06-12",1.6,1.6,1.55,1.59,16900.0],["2015-06-15",1.57,1.61,1.54,1.54,40200.0],["2015-06-16",1.59,1.6,1.55,1.55,20700.0],["2015-06-17",1.58,1.69,1.57,1.6,70100.0],["2015-06-18",1.61,1.65,1.55,1.59,77600.0],["2015-06-19",1.59,1.66,1.58,1.62,40600.0],["2015-06-22",1.63,1.85,1.54,1.78,504700.0],["2015-06-23",1.75,1.75,1.63,1.66,187600.0],["2015-06-24",1.65,1.69,1.59,1.59,39700.0],["2015-06-25",1.59,1.64,1.58,1.6,35700.0],["2015-06-26",1.62,1.62,1.53,1.53,68700.0],["2015-06-29",1.53,1.53,1.46,1.46,76700.0],["2015-06-30",1.47,1.52,1.44,1.44,38400.0],["2015-07-01",1.46,1.47,1.41,1.41,61300.0],["2015-07-02",1.46,1.54,1.41,1.49,34400.0],["2015-07-06",1.47,1.49,1.42,1.45,19700.0],["2015-07-07",1.46,1.47,1.4,1.46,89000.0],["2015-07-08",1.48,1.72,1.46,1.52,223600.0],["2015-07-09",1.52,1.52,1.46,1.47,29600.0],["2015-07-10",1.4,1.51,1.4,1.51,34100.0],["2015-07-13",1.49,1.51,1.46,1.47,57400.0],["2015-07-14",1.45,1.52,1.45,1.5,43100.0],["2015-07-15",1.46,1.49,1.41,1.45,65800.0],["2015-07-16",1.41,1.48,1.4,1.42,126000.0],["2015-07-17",1.4,1.45,1.4,1.41,100300.0],["2015-07-20",1.74,1.74,1.43,1.5,198000.0],["2015-07-21",1.53,1.53,1.43,1.45,46500.0],["2015-07-22",1.42,1.45,1.42,1.42,76900.0],["2015-07-23",1.44,1.5,1.43,1.44,30700.0],["2015-07-24",1.47,1.47,1.42,1.45,29100.0],["2015-07-27",1.44,1.55,1.41,1.42,34800.0],["2015-07-28",1.46,1.5,1.41,1.44,32000.0],["2015-07-29",1.41,1.59,1.41,1.44,42900.0],["2015-07-30",1.46,1.47,1.43,1.47,27000.0],["2015-07-31",1.44,1.51,1.42,1.44,67300.0],["2015-08-03",1.44,1.5,1.33,1.35,109400.0],["2015-08-04",1.44,1.44,1.22,1.24,132500.0],["2015-08-05",1.25,1.25,1.05,1.06,189500.0],["2015-08-06",1.08,1.13,0.91,0.95,183100.0],["2015-08-07",1.01,1.03,0.84,0.85,167500.0],["2015-08-10",0.95,0.97,0.93,0.93,75100.0],["2015-08-11",0.95,0.97,0.91,0.93,96600.0],["2015-08-12",0.93,0.96,0.9,0.92,51600.0],["2015-08-13",0.94,0.95,0.92,0.92,73400.0],["2015-08-14",0.93,0.95,0.92,0.92,31000.0],["2015-08-17",0.92,0.93,0.9,0.9,31700.0],["2015-08-18",0.89,0.92,0.84,0.85,104200.0],["2015-08-19",0.87,0.87,0.75,0.79,126200.0],["2015-08-20",0.76,0.82,0.67,0.74,133900.0],["2015-08-21",0.74,0.79,0.71,0.76,52400.0],["2015-08-24",0.74,0.74,0.65,0.72,155500.0],["2015-08-25",0.72,0.75,0.7,0.7,113700.0],["2015-08-26",0.74,0.76,0.7,0.7,94600.0],["2015-08-27",0.74,1.76,0.74,1.57,1885500.0],["2015-08-28",1.65,2.53,1.53,1.8,9370400.0],["2015-08-31",1.65,1.66,1.4,1.5,1452700.0],["2015-09-01",1.9,2.05,1.55,1.58,3137700.0],["2015-09-02",1.6,1.6,1.37,1.47,623400.0],["2015-09-03",1.47,1.52,1.37,1.37,402800.0],["2015-09-04",1.29,1.29,1.17,1.17,551900.0],["2015-09-08",1.16,1.17,1.1,1.1,185000.0],["2015-09-09",1.1,1.18,1.04,1.06,458900.0],["2015-09-10",1.07,1.08,1.01,1.07,155600.0],["2015-09-11",1.03,1.05,1.01,1.03,144000.0],["2015-09-14",1.04,1.08,0.98,1.03,149900.0],["2015-09-15",1.02,1.03,0.93,0.93,310100.0],["2015-09-16",0.94,1.24,0.93,1.11,707200.0],["2015-09-17",1.2,1.2,1.0,1.01,188800.0],["2015-09-18",1.02,1.06,0.98,1.06,137000.0],["2015-09-21",1.06,1.09,0.98,1.0,195400.0],["2015-09-22",0.98,1.02,0.95,0.95,106600.0],["2015-09-23",1.11,1.13,0.97,1.02,383500.0],["2015-09-24",1.03,1.07,0.97,1.07,102000.0],["2015-09-25",1.02,1.07,0.98,0.99,156800.0],["2015-09-28",1.0,1.03,1.0,1.02,183400.0],["2015-09-29",1.02,1.07,1.0,1.02,97900.0],["2015-09-30",1.0,1.05,0.9,0.93,179600.0],["2015-10-01",0.9,1.0,0.9,0.93,98600.0],["2015-10-02",0.93,0.97,0.88,0.9,110800.0],["2015-10-05",0.86,0.95,0.84,0.91,75300.0],["2015-10-06",0.93,0.94,0.88,0.91,66000.0],["2015-10-07",0.91,0.99,0.91,0.95,89700.0],["2015-10-08",0.96,1.09,0.95,1.08,155100.0],["2015-10-09",1.08,1.09,1.03,1.04,55400.0],["2015-10-12",1.02,1.05,1.01,1.02,32300.0],["2015-10-13",1.04,1.06,1.0,1.01,35000.0],["2015-10-14",1.03,1.05,0.97,1.02,76400.0],["2015-10-15",1.03,1.1,1.02,1.08,104300.0],["2015-10-16",1.05,1.1,1.0,1.1,112900.0],["2015-10-19",1.12,1.19,1.05,1.06,183700.0],["2015-10-20",1.12,1.12,1.03,1.07,57200.0],["2015-10-21",1.06,1.08,0.98,1.01,66900.0],["2015-10-22",1.01,1.04,0.92,0.96,83000.0],["2015-10-23",1.03,1.03,0.96,1.0,39600.0],["2015-10-26",1.0,1.02,0.94,1.01,32100.0],["2015-10-27",1.02,1.06,0.95,0.95,54700.0],["2015-10-28",0.98,1.01,0.96,0.97,38100.0],["2015-10-29",0.99,0.99,0.93,0.95,137800.0],["2015-10-30",0.96,1.0,0.92,0.95,35000.0],["2015-11-02",0.96,1.01,0.96,0.99,42000.0],["2015-11-03",1.02,1.12,1.01,1.06,214300.0],["2015-11-04",1.05,1.06,0.95,0.96,73900.0],["2015-11-05",0.96,1.03,0.95,0.96,48900.0],["2015-11-06",0.96,0.96,0.94,0.95,51800.0],["2015-11-09",0.96,1.03,0.92,1.0,69400.0],["2015-11-10",1.01,1.01,0.93,0.95,42400.0],["2015-11-11",0.92,1.0,0.92,0.97,58200.0],["2015-11-12",0.98,0.98,0.94,0.95,53700.0],["2015-11-13",0.95,0.99,0.94,0.98,65200.0],["2015-11-16",0.95,1.0,0.95,0.95,9700.0],["2015-11-17",1.0,1.02,0.92,0.95,81300.0],["2015-11-18",0.94,0.99,0.94,0.95,32900.0],["2015-11-19",0.95,0.96,0.92,0.93,100400.0],["2015-11-20",0.92,0.95,0.92,0.95,31400.0],["2015-11-23",0.95,1.12,0.92,1.09,336800.0],["2015-11-24",1.12,1.4,1.0,1.05,295200.0],["2015-11-25",1.03,1.08,1.0,1.03,136900.0],["2015-11-27",1.0,1.07,0.98,1.05,56200.0],["2015-11-30",1.08,1.19,1.02,1.05,357700.0],["2015-12-01",1.05,1.15,1.04,1.08,59300.0],["2015-12-02",1.06,1.1,1.01,1.05,70800.0],["2015-12-03",1.05,1.11,1.0,1.04,50500.0],["2015-12-04",1.02,1.07,0.99,1.01,210800.0],["2015-12-07",0.99,0.99,0.97,0.98,28200.0],["2015-12-08",0.98,1.01,0.95,1.0,54200.0],["2015-12-09",0.97,0.99,0.93,0.98,125100.0],["2015-12-10",0.95,1.0,0.95,0.97,19400.0],["2015-12-11",1.01,1.04,0.95,0.95,135200.0],["2015-12-14",0.97,1.0,0.85,0.88,184900.0],["2015-12-15",0.9,0.93,0.87,0.87,50500.0],["2015-12-16",0.85,0.92,0.85,0.88,41600.0],["2015-12-17",0.87,0.88,0.82,0.85,64200.0],["2015-12-18",0.86,0.86,0.81,0.82,45600.0],["2015-12-21",0.84,0.84,0.79,0.8,82300.0],["2015-12-22",0.8,0.85,0.79,0.82,141100.0],["2015-12-23",0.8,0.85,0.78,0.84,75900.0],["2015-12-24",0.83,0.84,0.8,0.82,46900.0],["2015-12-28",0.8,0.84,0.76,0.78,91400.0],["2015-12-29",0.78,0.8,0.76,0.77,71600.0],["2015-12-30",0.75,0.78,0.74,0.76,123500.0],["2015-12-31",0.74,0.76,0.73,0.74,252100.0],["2016-01-04",0.76,0.77,0.73,0.75,21700.0],["2016-01-05",0.8,0.81,0.73,0.76,10800.0],["2016-01-06",0.79,0.79,0.71,0.71,107500.0],["2016-01-07",0.71,0.72,0.7,0.7,66000.0],["2016-01-08",0.7,0.7,0.65,0.69,134100.0],["2016-01-11",0.72,0.72,0.68,0.69,36200.0],["2016-01-12",0.72,0.72,0.66,0.69,6800.0],["2016-01-13",0.71,0.71,0.65,0.7,75000.0],["2016-01-14",0.7,0.7,0.67,0.7,74200.0],["2016-01-15",0.69,0.69,0.66,0.66,27500.0],["2016-01-19",0.66,0.66,0.58,0.6,67200.0],["2016-01-20",0.6,0.6,0.54,0.59,107500.0],["2016-01-21",0.6,0.69,0.6,0.64,35100.0],["2016-01-22",0.67,0.73,0.66,0.73,79500.0],["2016-01-25",0.73,0.73,0.64,0.71,58600.0],["2016-01-26",0.77,0.78,0.66,0.66,57000.0],["2016-01-27",0.7,0.7,0.66,0.7,22800.0],["2016-01-28",0.71,0.77,0.68,0.68,30600.0],["2016-01-29",0.7,0.75,0.68,0.68,83400.0],["2016-02-01",0.68,0.83,0.68,0.81,174800.0],["2016-02-02",0.79,0.9,0.75,0.81,93800.0],["2016-02-03",0.8,0.86,0.74,0.78,56200.0],["2016-02-04",0.7,0.85,0.7,0.79,32200.0],["2016-02-05",0.78,0.82,0.77,0.82,31100.0],["2016-02-08",0.82,0.82,0.75,0.78,67500.0],["2016-02-09",0.81,0.85,0.71,0.78,92700.0],["2016-02-10",0.82,0.84,0.76,0.8,30800.0],["2016-02-11",0.78,0.82,0.74,0.81,23500.0],["2016-02-12",0.81,0.86,0.81,0.85,56400.0],["2016-02-16",0.88,0.89,0.81,0.85,80100.0],["2016-02-17",0.81,0.9,0.81,0.9,49100.0],["2016-02-18",0.9,0.9,0.87,0.89,25700.0],["2016-02-19",0.9,0.98,0.89,0.93,70600.0],["2016-02-22",0.97,0.99,0.94,0.97,86800.0],["2016-02-23",0.95,1.02,0.9,0.9,163400.0],["2016-02-24",0.9,0.9,0.78,0.88,87700.0],["2016-02-25",0.95,0.95,0.85,0.94,38700.0],["2016-02-26",0.93,0.94,0.86,0.91,22000.0],["2016-02-29",0.87,0.93,0.87,0.89,9000.0],["2016-03-01",0.87,0.91,0.87,0.87,19400.0],["2016-03-02",0.87,0.92,0.87,0.92,24300.0],["2016-03-03",0.93,0.99,0.92,0.92,56900.0],["2016-03-04",0.93,0.95,0.87,0.88,24400.0],["2016-03-07",0.86,0.94,0.86,0.88,35500.0],["2016-03-08",0.85,0.9,0.85,0.9,13100.0],["2016-03-09",0.9,0.93,0.86,0.92,18900.0],["2016-03-10",0.92,0.95,0.88,0.9,10000.0],["2016-03-11",0.94,1.08,0.92,1.0,297800.0],["2016-03-14",1.05,1.08,1.01,1.06,75100.0],["2016-03-15",1.06,1.09,1.0,1.02,57900.0],["2016-03-16",1.03,1.07,0.95,1.02,26200.0],["2016-03-17",1.02,1.05,0.99,0.99,27200.0],["2016-03-18",1.02,1.06,0.99,1.02,33500.0],["2016-03-21",1.0,1.07,1.0,1.05,39300.0],["2016-03-22",1.08,1.1,1.04,1.09,95200.0],["2016-03-23",1.05,1.13,1.05,1.08,92500.0],["2016-03-24",1.09,1.13,1.08,1.11,53400.0],["2016-03-28",1.09,1.13,1.05,1.05,44800.0],["2016-03-29",1.09,1.11,1.06,1.07,47200.0],["2016-03-30",1.08,1.11,1.08,1.1,41600.0],["2016-03-31",1.1,1.14,1.1,1.1,67400.0],["2016-04-01",1.11,1.13,1.1,1.11,51400.0],["2016-04-04",1.16,1.9,1.15,1.65,3245100.0],["2016-04-05",1.7,1.74,1.48,1.71,1575800.0],["2016-04-06",1.69,1.69,1.57,1.63,326000.0],["2016-04-07",1.76,1.82,1.55,1.65,781000.0],["2016-04-08",1.65,1.65,1.5,1.61,169200.0],["2016-04-11",1.6,1.64,1.52,1.61,54300.0],["2016-04-12",1.6,1.61,1.55,1.59,69200.0],["2016-04-13",1.59,1.7,1.55,1.67,167500.0],["2016-04-14",1.66,1.95,1.66,1.76,755400.0],["2016-04-15",1.74,1.74,1.66,1.69,104000.0],["2016-04-18",1.66,1.76,1.62,1.67,76900.0],["2016-04-19",1.66,1.67,1.57,1.57,69800.0],["2016-04-20",1.56,1.65,1.56,1.62,67100.0],["2016-04-21",1.61,1.66,1.59,1.63,49400.0],["2016-04-22",1.64,1.69,1.63,1.64,77700.0],["2016-04-25",1.61,1.69,1.61,1.67,34400.0],["2016-04-26",1.69,1.69,1.61,1.62,59400.0],["2016-04-27",1.68,1.68,1.5,1.55,50200.0],["2016-04-28",1.51,1.57,1.41,1.45,114600.0],["2016-04-29",1.45,1.49,1.42,1.47,45100.0],["2016-05-02",1.47,1.54,1.46,1.46,19700.0],["2016-05-03",1.46,1.48,1.38,1.46,40900.0],["2016-05-04",1.47,1.72,1.45,1.59,61600.0],["2016-05-05",1.6,1.6,1.5,1.53,15600.0],["2016-05-06",1.56,1.58,1.45,1.53,16900.0],["2016-05-09",1.49,1.55,1.43,1.52,20700.0],["2016-05-10",1.55,1.55,1.11,1.26,152400.0],["2016-05-11",1.22,1.33,1.2,1.25,61300.0],["2016-05-12",1.26,1.3,1.24,1.24,44500.0],["2016-05-13",1.22,1.37,1.22,1.26,28600.0],["2016-05-16",1.25,1.29,1.16,1.18,83800.0],["2016-05-17",1.19,1.28,1.18,1.25,20700.0],["2016-05-18",1.23,1.28,1.19,1.25,26000.0],["2016-05-19",1.19,1.22,1.16,1.19,5700.0],["2016-05-20",1.17,1.25,1.17,1.19,11400.0],["2016-05-23",1.17,1.24,1.15,1.22,14700.0],["2016-05-24",1.19,1.25,1.19,1.25,14100.0],["2016-05-25",1.23,1.26,1.2,1.2,13300.0],["2016-05-26",1.21,1.21,1.13,1.18,14200.0],["2016-05-27",1.18,1.22,1.18,1.2,15000.0],["2016-05-31",1.23,1.31,1.19,1.24,63700.0],["2016-06-01",1.24,1.26,1.2,1.24,25400.0],["2016-06-02",1.24,1.25,1.2,1.2,28000.0],["2016-06-03",1.21,1.23,1.2,1.21,15300.0],["2016-06-06",1.22,1.22,1.12,1.18,18400.0],["2016-06-07",1.16,1.16,1.01,1.1,57000.0],["2016-06-08",1.04,1.1,1.04,1.08,53400.0],["2016-06-09",1.2,1.2,1.07,1.12,21300.0],["2016-06-10",1.2,1.2,1.06,1.17,19800.0],["2016-06-13",1.18,1.2,1.06,1.14,15800.0],["2016-06-14",1.15,1.2,1.11,1.15,34400.0],["2016-06-15",1.1,1.18,1.1,1.14,31800.0],["2016-06-16",1.11,1.17,1.07,1.07,20100.0],["2016-06-17",1.05,1.09,1.03,1.03,27600.0],["2016-06-20",1.08,1.08,1.02,1.03,11100.0],["2016-06-21",1.0,1.05,0.95,0.96,68200.0],["2016-06-22",0.97,1.0,0.96,0.98,18000.0],["2016-06-23",0.96,1.0,0.94,0.96,61600.0],["2016-06-24",0.91,0.95,0.91,0.95,30400.0],["2016-06-27",0.96,0.98,0.91,0.97,11700.0],["2016-06-28",0.98,1.0,0.92,0.96,6500.0],["2016-06-29",0.95,1.0,0.95,0.99,10700.0],["2016-06-30",1.0,1.0,0.9,0.98,88100.0],["2016-07-01",1.0,1.0,0.91,0.99,20900.0],["2016-07-05",0.99,0.99,0.94,0.99,7600.0],["2016-07-06",0.94,1.0,0.92,0.98,24400.0],["2016-07-07",1.01,1.02,0.95,1.01,11200.0],["2016-07-08",1.13,1.45,1.05,1.26,1004400.0],["2016-07-11",1.28,1.36,1.16,1.26,198900.0],["2016-07-12",1.26,1.26,1.14,1.17,22600.0],["2016-07-13",1.19,1.4,1.19,1.28,610600.0],["2016-07-14",1.26,1.31,1.24,1.26,38800.0],["2016-07-15",1.28,1.42,1.25,1.38,100800.0],["2016-07-18",1.4,1.46,1.31,1.42,100700.0],["2016-07-19",1.44,1.44,1.39,1.41,97600.0],["2016-07-20",1.43,1.43,1.33,1.38,22700.0],["2016-07-21",1.37,1.41,1.21,1.37,58000.0],["2016-07-22",1.4,1.4,1.24,1.39,107700.0],["2016-07-25",1.38,1.39,1.28,1.34,27800.0],["2016-07-26",1.35,1.35,1.28,1.3,35400.0],["2016-07-27",1.32,1.35,1.23,1.3,23100.0],["2016-07-28",1.33,1.33,1.24,1.27,27300.0],["2016-07-29",1.24,1.3,1.2,1.21,32500.0],["2016-08-01",1.27,1.4,1.23,1.35,119300.0],["2016-08-02",1.32,1.43,1.32,1.38,52500.0],["2016-08-03",1.38,1.43,0.88,0.92,929100.0],["2016-08-04",0.92,0.92,0.92,0.92,0.0],["2016-08-05",0.66,0.78,0.66,0.73,570800.0],["2016-08-08",0.75,0.77,0.66,0.74,185800.0],["2016-08-09",0.71,0.74,0.68,0.74,189800.0],["2016-08-10",0.74,0.74,0.67,0.7,107300.0],["2016-08-11",0.7,0.73,0.66,0.71,126100.0],["2016-08-12",0.7,0.75,0.7,0.73,133700.0],["2016-08-15",0.73,0.73,0.71,0.71,91500.0],["2016-08-16",0.71,0.73,0.7,0.72,12500.0],["2016-08-17",0.72,0.72,0.68,0.68,68600.0],["2016-08-18",0.68,0.72,0.68,0.69,28600.0],["2016-08-19",0.68,0.7,0.65,0.65,15800.0],["2016-08-22",0.65,0.73,0.65,0.71,127800.0],["2016-08-23",0.73,0.73,0.66,0.68,32500.0],["2016-08-24",0.69,0.7,0.66,0.66,53900.0],["2016-08-25",0.66,0.68,0.65,0.68,58600.0],["2016-08-26",0.65,0.68,0.65,0.68,3200.0],["2016-08-29",0.65,0.67,0.65,0.67,35300.0],["2016-08-30",0.66,0.67,0.64,0.67,56800.0],["2016-08-31",0.67,0.7,0.66,0.7,27900.0],["2016-09-01",0.7,0.71,0.65,0.67,14300.0],["2016-09-02",0.67,0.68,0.65,0.67,35300.0],["2016-09-06",0.66,0.67,0.65,0.66,13400.0],["2016-09-07",0.66,0.67,0.66,0.67,13100.0],["2016-09-08",0.66,0.66,0.65,0.66,4100.0],["2016-09-09",0.65,0.66,0.65,0.66,11500.0],["2016-09-12",0.68,0.68,0.65,0.65,18400.0],["2016-09-13",0.64,0.64,0.62,0.63,16300.0],["2016-09-14",0.61,0.62,0.61,0.62,35700.0],["2016-09-15",0.62,0.62,0.59,0.59,49200.0],["2016-09-16",0.58,0.61,0.57,0.61,39900.0],["2016-09-19",0.58,0.67,0.58,0.67,12800.0],["2016-09-20",0.64,0.65,0.62,0.62,23700.0],["2016-09-21",0.61,0.66,0.61,0.66,10700.0],["2016-09-22",0.6,0.65,0.57,0.64,71400.0],["2016-09-23",0.63,0.64,0.62,0.64,11100.0],["2016-09-26",0.62,0.63,0.59,0.59,2800.0],["2016-09-27",0.67,0.81,0.67,0.77,271100.0],["2016-09-28",0.77,0.81,0.74,0.79,105900.0],["2016-09-29",0.8,0.88,0.8,0.88,112100.0],["2016-09-30",0.84,0.87,0.84,0.87,16600.0],["2016-10-03",0.87,0.87,0.84,0.86,68300.0],["2016-10-04",0.83,0.85,0.8,0.8,23300.0],["2016-10-05",0.8,0.89,0.8,0.89,45100.0],["2016-10-06",0.89,0.91,0.86,0.88,16800.0],["2016-10-07",0.85,0.9,0.85,0.9,85500.0],["2016-10-10",0.9,0.91,0.9,0.9,46500.0],["2016-10-11",0.91,0.91,0.87,0.9,29600.0],["2016-10-12",0.88,0.9,0.87,0.9,12300.0],["2016-10-13",0.9,0.9,0.83,0.86,64100.0],["2016-10-14",0.88,0.88,0.81,0.86,338100.0],["2016-10-17",0.81,0.82,0.81,0.81,12300.0],["2016-10-18",0.84,0.87,0.84,0.86,13400.0],["2016-10-19",0.86,0.86,0.79,0.83,65400.0],["2016-10-20",0.81,0.82,0.77,0.82,29100.0],["2016-10-21",0.79,0.83,0.72,0.75,315400.0],["2016-10-24",0.74,0.76,0.71,0.75,91900.0],["2016-10-25",0.71,0.73,0.71,0.72,30800.0],["2016-10-26",0.73,0.73,0.7,0.72,28900.0],["2016-10-27",0.69,0.73,0.69,0.73,8500.0],["2016-10-28",0.72,0.72,0.72,0.72,200.0],["2016-10-31",0.7,0.71,0.69,0.7,15400.0],["2016-11-01",0.69,0.69,0.65,0.66,51500.0],["2016-11-02",0.66,0.69,0.65,0.69,24800.0],["2016-11-03",0.65,0.67,0.55,0.61,85900.0],["2016-11-04",0.58,0.63,0.58,0.63,126300.0],["2016-11-07",0.6,0.61,0.59,0.59,124800.0],["2016-11-08",0.58,0.6,0.58,0.6,24000.0],["2016-11-09",0.56,0.59,0.55,0.59,73400.0],["2016-11-10",0.57,0.68,0.56,0.63,32500.0],["2016-11-11",0.61,0.69,0.51,0.56,423100.0],["2016-11-14",0.56,0.56,0.5,0.51,683600.0],["2016-11-15",0.53,0.6,0.47,0.6,263900.0],["2016-11-16",0.6,0.6,0.53,0.53,63000.0],["2016-11-17",0.55,0.64,0.53,0.57,108800.0],["2016-11-18",0.57,0.64,0.57,0.6,98000.0],["2016-11-21",0.64,0.65,0.6,0.61,40600.0],["2016-11-22",0.58,0.61,0.58,0.59,11600.0],["2016-11-23",0.6,0.63,0.59,0.62,76300.0],["2016-11-25",0.62,0.62,0.6,0.62,1100.0],["2016-11-28",0.6,0.61,0.59,0.61,22300.0],["2016-11-29",0.57,0.61,0.54,0.59,72300.0],["2016-11-30",0.59,0.61,0.56,0.56,59500.0],["2016-12-01",0.52,0.58,0.52,0.58,24400.0],["2016-12-02",0.55,0.58,0.52,0.55,149800.0],["2016-12-05",0.53,0.57,0.52,0.53,48800.0],["2016-12-06",0.53,0.57,0.51,0.55,90900.0],["2016-12-07",0.5,0.56,0.5,0.53,34400.0],["2016-12-08",0.56,0.56,0.47,0.54,96700.0],["2016-12-09",0.52,0.56,0.51,0.55,98300.0],["2016-12-12",0.55,0.55,0.48,0.52,31800.0],["2016-12-13",0.52,0.53,0.52,0.53,20800.0],["2016-12-14",0.53,0.56,0.48,0.53,71600.0],["2016-12-15",0.5,0.52,0.5,0.52,22100.0],["2016-12-16",0.49,0.54,0.49,0.54,50300.0],["2016-12-19",0.53,0.54,0.52,0.53,117000.0],["2016-12-20",0.53,0.55,0.49,0.55,113900.0],["2016-12-21",0.51,0.53,0.48,0.53,56400.0],["2016-12-22",0.53,0.53,0.5,0.53,12900.0],["2016-12-23",0.5,0.55,0.5,0.55,19900.0],["2016-12-27",0.54,0.55,0.53,0.53,29900.0],["2016-12-28",0.53,0.66,0.5,0.61,144500.0],["2016-12-29",0.6,0.62,0.57,0.62,29900.0],["2016-12-30",0.59,0.65,0.58,0.65,71300.0],["2017-01-03",0.65,0.73,0.64,0.7,49100.0],["2017-01-04",0.71,0.72,0.67,0.67,43300.0],["2017-01-05",0.65,0.7,0.65,0.7,29000.0],["2017-01-06",0.68,0.71,0.66,0.68,67500.0],["2017-01-09",0.65,0.71,0.65,0.67,28900.0],["2017-01-10",0.65,0.7,0.65,0.7,4200.0],["2017-01-11",0.66,0.7,0.66,0.7,18100.0],["2017-01-12",0.67,0.67,0.67,0.67,9500.0],["2017-01-13",0.65,0.69,0.65,0.69,6700.0],["2017-01-17",0.67,0.68,0.67,0.67,8300.0],["2017-01-18",0.67,0.67,0.61,0.63,40700.0],["2017-01-19",0.63,0.63,0.62,0.63,16300.0],["2017-01-20",0.63,0.63,0.61,0.61,22900.0],["2017-01-23",0.6,0.62,0.58,0.62,33000.0],["2017-01-24",0.62,0.62,0.58,0.62,20600.0],["2017-01-25",0.56,0.63,0.56,0.59,96200.0],["2017-01-26",0.57,0.67,0.55,0.66,35100.0],["2017-01-27",0.56,0.66,0.55,0.66,104100.0],["2017-01-30",0.64,0.67,0.64,0.67,10300.0],["2017-01-31",0.65,0.67,0.63,0.66,50900.0],["2017-02-01",0.66,0.66,0.66,0.66,32700.0],["2017-02-02",0.66,0.68,0.66,0.68,33600.0],["2017-02-03",0.68,0.74,0.68,0.71,135700.0],["2017-02-06",0.72,0.72,0.63,0.68,199000.0],["2017-02-07",0.66,0.67,0.65,0.67,67800.0],["2017-02-08",0.65,0.65,0.63,0.65,57600.0],["2017-02-09",0.63,0.65,0.61,0.65,13600.0],["2017-02-10",0.64,0.64,0.64,0.64,8700.0],["2017-02-13",0.64,0.64,0.61,0.62,93300.0],["2017-02-14",0.61,0.63,0.6,0.63,27200.0],["2017-02-15",0.6,0.66,0.6,0.66,22900.0],["2017-02-16",0.63,0.65,0.63,0.65,12500.0],["2017-02-17",0.66,0.66,0.63,0.64,14200.0],["2017-02-21",0.63,0.64,0.63,0.63,12100.0],["2017-02-22",0.63,0.64,0.6,0.64,32500.0],["2017-02-23",0.62,0.63,0.62,0.62,25700.0],["2017-02-24",0.63,0.63,0.61,0.62,87900.0],["2017-02-27",0.63,0.63,0.6,0.62,22000.0],["2017-02-28",0.6,0.62,0.59,0.6,48300.0],["2017-03-01",0.62,0.62,0.58,0.62,8600.0],["2017-03-02",0.62,0.62,0.57,0.6,15300.0],["2017-03-03",0.58,0.6,0.58,0.6,10000.0],["2017-03-06",0.62,0.62,0.55,0.57,38900.0],["2017-03-07",0.57,0.58,0.57,0.58,36000.0],["2017-03-08",0.59,0.59,0.56,0.56,32300.0],["2017-03-09",0.56,0.63,0.55,0.6,179400.0],["2017-03-10",0.59,0.6,0.58,0.6,9400.0],["2017-03-13",0.59,0.6,0.51,0.6,14300.0],["2017-03-14",0.59,0.6,0.56,0.6,33200.0],["2017-03-15",0.6,0.6,0.56,0.58,22100.0],["2017-03-16",0.59,0.6,0.56,0.6,7200.0],["2017-03-17",0.56,0.6,0.56,0.6,3100.0],["2017-03-20",0.59,0.6,0.56,0.59,39600.0],["2017-03-21",0.59,0.6,0.57,0.6,11600.0],["2017-03-22",0.57,0.59,0.57,0.59,2100.0],["2017-03-23",0.59,0.59,0.56,0.57,6100.0],["2017-03-24",0.56,0.58,0.56,0.58,1700.0],["2017-03-27",0.56,0.57,0.55,0.57,48300.0],["2017-03-28",0.57,0.57,0.52,0.54,41900.0],["2017-03-29",0.54,0.56,0.51,0.56,92400.0],["2017-03-30",0.55,0.56,0.53,0.53,35400.0],["2017-03-31",0.52,0.57,0.48,0.57,76500.0],["2017-04-03",0.52,0.55,0.52,0.53,44500.0],["2017-04-04",0.53,0.56,0.53,0.56,12200.0],["2017-04-05",0.55,0.57,0.52,0.56,88600.0],["2017-04-06",0.52,0.57,0.52,0.57,51300.0],["2017-04-07",0.56,0.59,0.56,0.59,1500.0],["2017-04-10",0.58,0.59,0.56,0.59,12800.0],["2017-04-11",0.58,0.58,0.57,0.57,15000.0],["2017-04-12",0.58,0.6,0.58,0.6,58700.0],["2017-04-13",0.61,0.63,0.57,0.59,5700.0],["2017-04-17",0.59,0.63,0.59,0.61,14500.0],["2017-04-18",0.62,0.63,0.6,0.61,38000.0],["2017-04-19",0.6,0.6,0.59,0.59,15900.0],["2017-04-20",0.59,0.6,0.56,0.56,8200.0],["2017-04-21",0.56,0.59,0.56,0.59,21800.0],["2017-04-24",0.55,0.57,0.53,0.57,9800.0],["2017-04-25",0.56,0.62,0.54,0.6,26200.0],["2017-04-26",0.56,0.59,0.53,0.55,69900.0],["2017-04-27",0.54,0.63,0.54,0.6,35000.0],["2017-04-28",0.59,0.63,0.55,0.63,168900.0],["2017-05-01",0.63,0.63,0.58,0.62,32000.0],["2017-05-02",0.62,0.63,0.6,0.62,25300.0],["2017-05-03",0.62,0.62,0.57,0.62,16000.0],["2017-05-04",0.59,0.62,0.59,0.62,2000.0],["2017-05-05",0.59,0.62,0.57,0.6,36600.0],["2017-05-08",0.59,0.62,0.58,0.61,22500.0],["2017-05-09",0.58,0.65,0.58,0.63,28400.0],["2017-05-10",0.62,0.62,0.6,0.62,3300.0],["2017-05-11",0.63,0.63,0.57,0.6,10800.0],["2017-05-12",0.6,0.63,0.58,0.62,17200.0],["2017-05-15",0.61,0.62,0.57,0.62,12200.0],["2017-05-16",0.62,0.63,0.6,0.62,51900.0],["2017-05-17",0.61,0.62,0.59,0.59,14100.0],["2017-05-18",0.6,0.63,0.6,0.62,9300.0],["2017-05-19",0.62,0.62,0.58,0.62,9500.0],["2017-05-22",0.62,0.62,0.62,0.62,0.0],["2017-05-23",0.6,0.6,0.52,0.53,81700.0],["2017-05-24",0.52,0.61,0.52,0.53,79600.0],["2017-05-25",0.53,0.58,0.53,0.58,7800.0],["2017-05-26",0.55,0.59,0.53,0.56,11600.0],["2017-05-30",0.53,0.58,0.52,0.55,82800.0],["2017-05-31",0.53,0.53,0.53,0.53,7800.0],["2017-06-01",0.52,0.56,0.52,0.55,9500.0],["2017-06-02",0.55,0.58,0.55,0.58,33200.0],["2017-06-05",0.58,0.59,0.53,0.55,25300.0],["2017-06-06",0.55,0.57,0.52,0.57,32100.0],["2017-06-07",0.54,0.59,0.53,0.56,10800.0],["2017-06-08",0.53,0.59,0.53,0.59,38700.0],["2017-06-09",0.55,0.59,0.55,0.57,8500.0],["2017-06-12",0.55,0.57,0.55,0.57,3300.0],["2017-06-13",0.57,0.57,0.53,0.55,68000.0],["2017-06-14",0.55,0.58,0.55,0.58,23200.0],["2017-06-15",0.58,0.65,0.52,0.65,80300.0],["2017-06-16",0.65,0.65,0.55,0.55,26100.0],["2017-06-19",0.56,0.56,0.52,0.56,35600.0],["2017-06-20",0.56,0.56,0.52,0.54,94500.0],["2017-06-21",0.54,0.54,0.52,0.54,9400.0],["2017-06-22",0.54,0.56,0.54,0.56,11000.0],["2017-06-23",0.54,0.57,0.54,0.55,24600.0],["2017-06-26",0.54,0.58,0.54,0.58,17200.0],["2017-06-27",0.58,0.59,0.54,0.59,10300.0],["2017-06-28",0.59,0.61,0.55,0.61,25600.0],["2017-06-29",0.61,0.61,0.55,0.58,10200.0],["2017-06-30",0.55,0.58,0.55,0.58,700.0],["2017-07-03",0.55,0.6,0.55,0.6,4400.0],["2017-07-05",0.61,0.61,0.55,0.6,8300.0],["2017-07-06",0.6,0.6,0.55,0.58,30500.0],["2017-07-07",0.59,0.59,0.55,0.59,2800.0],["2017-07-10",0.59,0.59,0.54,0.57,57100.0],["2017-07-11",0.54,0.59,0.54,0.59,8200.0],["2017-07-12",0.59,0.59,0.56,0.59,9300.0],["2017-07-13",0.59,0.59,0.54,0.59,7600.0],["2017-07-14",0.59,0.59,0.56,0.59,2200.0],["2017-07-17",0.56,0.59,0.54,0.59,6400.0],["2017-07-18",0.55,0.57,0.55,0.57,5400.0],["2017-07-19",0.55,0.57,0.54,0.57,10100.0],["2017-07-20",0.54,0.57,0.54,0.57,7600.0],["2017-07-21",0.58,0.58,0.55,0.56,8200.0],["2017-07-24",0.55,0.56,0.55,0.56,5600.0],["2017-07-25",0.55,0.6,0.55,0.6,4500.0],["2017-07-26",0.57,0.59,0.55,0.57,21000.0],["2017-07-27",0.57,0.57,0.57,0.57,16100.0],["2017-07-28",0.55,0.6,0.55,0.59,10800.0],["2017-07-31",0.56,0.59,0.55,0.59,36900.0],["2017-08-01",0.57,0.58,0.56,0.58,6300.0],["2017-08-02",0.56,0.6,0.56,0.6,18500.0],["2017-08-03",0.56,0.6,0.56,0.57,20800.0],["2017-08-04",0.56,0.6,0.55,0.58,8800.0],["2017-08-07",0.58,0.58,0.56,0.58,800.0],["2017-08-08",0.56,0.6,0.56,0.6,11900.0],["2017-08-09",0.56,0.6,0.56,0.58,43800.0],["2017-08-10",0.6,0.6,0.56,0.59,25200.0],["2017-08-11",0.56,0.57,0.55,0.56,33700.0],["2017-08-14",0.57,0.57,0.54,0.56,32700.0],["2017-08-15",0.56,0.56,0.55,0.55,115100.0],["2017-08-16",0.56,0.57,0.56,0.56,20600.0],["2017-08-17",0.56,0.56,0.54,0.54,4500.0],["2017-08-18",0.54,0.69,0.54,0.68,113700.0],["2017-08-21",0.68,0.68,0.62,0.67,47500.0],["2017-08-22",0.67,0.67,0.63,0.63,23200.0],["2017-08-23",0.68,0.68,0.61,0.63,24300.0],["2017-08-24",0.63,0.63,0.51,0.6,218500.0],["2017-08-25",0.55,0.6,0.55,0.6,1400.0],["2017-08-28",0.57,0.57,0.57,0.57,16500.0],["2017-08-29",0.57,0.57,0.57,0.57,0.0],["2017-08-30",0.59,0.61,0.59,0.6,11500.0],["2017-08-31",0.64,0.65,0.61,0.61,58500.0],["2017-09-01",0.65,0.65,0.64,0.65,86100.0],["2017-09-05",0.66,0.7,0.66,0.7,131000.0],["2017-09-06",0.7,0.72,0.69,0.7,54100.0],["2017-09-07",0.7,0.72,0.66,0.67,37500.0],["2017-09-08",0.67,0.73,0.67,0.72,13300.0],["2017-09-11",0.73,0.74,0.69,0.74,36500.0],["2017-09-12",0.74,0.79,0.7,0.73,37000.0],["2017-09-13",0.73,0.73,0.68,0.71,6000.0],["2017-09-14",0.68,0.75,0.68,0.69,12700.0],["2017-09-15",0.68,0.75,0.68,0.75,23900.0],["2017-09-18",0.7,0.75,0.7,0.75,37300.0],["2017-09-19",0.75,0.77,0.7,0.74,46800.0],["2017-09-20",0.72,0.74,0.72,0.73,56100.0],["2017-09-21",0.7,0.76,0.7,0.76,11000.0],["2017-09-22",0.72,0.76,0.72,0.75,10700.0],["2017-09-25",0.74,0.76,0.7,0.75,22700.0],["2017-09-26",0.71,0.72,0.71,0.72,5100.0],["2017-09-27",0.72,0.76,0.72,0.75,135300.0],["2017-09-28",0.75,0.75,0.74,0.75,27600.0],["2017-09-29",0.75,0.83,0.75,0.82,66100.0],["2017-10-02",0.81,0.9,0.81,0.86,75500.0],["2017-10-03",0.88,0.9,0.83,0.89,32000.0],["2017-10-04",0.9,0.95,0.87,0.88,121100.0],["2017-10-05",0.93,0.93,0.8,0.89,27600.0],["2017-10-06",0.87,0.97,0.87,0.96,50300.0],["2017-10-09",1.1,1.1,0.9,0.99,148300.0],["2017-10-10",0.99,1.1,0.99,1.05,42800.0],["2017-10-11",1.06,1.07,0.96,1.04,73100.0],["2017-10-12",1.04,1.07,0.97,1.03,69400.0],["2017-10-13",1.01,1.02,0.96,1.0,55600.0],["2017-10-16",1.0,1.0,0.96,1.0,14800.0],["2017-10-17",0.96,0.99,0.71,0.85,417700.0],["2017-10-18",0.89,0.89,0.76,0.79,50500.0],["2017-10-19",0.77,0.8,0.7,0.8,61400.0],["2017-10-20",0.76,0.8,0.75,0.8,27000.0],["2017-10-23",0.8,0.84,0.76,0.84,28000.0],["2017-10-24",0.77,0.84,0.77,0.83,88700.0],["2017-10-25",0.78,0.82,0.76,0.82,97000.0],["2017-10-26",0.81,0.82,0.78,0.82,2800.0],["2017-10-27",0.78,0.82,0.78,0.82,18100.0],["2017-10-30",0.8,0.82,0.77,0.8,85200.0],["2017-10-31",0.79,0.82,0.76,0.82,81800.0],["2017-11-01",0.8,0.8,0.76,0.8,12200.0],["2017-11-02",0.8,0.8,0.77,0.8,23800.0],["2017-11-03",0.77,0.82,0.77,0.82,11100.0],["2017-11-06",0.8,0.82,0.77,0.78,32700.0],["2017-11-07",0.8,0.85,0.78,0.85,42000.0],["2017-11-08",0.85,0.85,0.84,0.85,19700.0],["2017-11-09",0.85,0.85,0.8,0.83,16000.0],["2017-11-10",0.81,0.82,0.79,0.8,53300.0],["2017-11-13",0.8,0.8,0.77,0.77,48200.0],["2017-11-14",0.77,0.79,0.77,0.79,9000.0],["2017-11-15",0.77,0.78,0.76,0.77,79900.0],["2017-11-16",0.76,0.82,0.72,0.82,159800.0],["2017-11-17",0.79,0.8,0.77,0.8,3200.0],["2017-11-20",0.82,0.82,0.76,0.81,80700.0],["2017-11-21",0.81,0.82,0.75,0.76,189100.0],["2017-11-22",0.76,0.8,0.76,0.78,27000.0],["2017-11-24",0.8,0.8,0.8,0.8,1000.0],["2017-11-27",0.76,0.82,0.76,0.79,89100.0],["2017-11-28",0.8,0.8,0.76,0.8,36600.0],["2017-11-29",0.77,0.77,0.76,0.77,102000.0],["2017-11-30",0.77,0.84,0.76,0.79,126800.0],["2017-12-01",0.78,0.8,0.78,0.79,11500.0],["2017-12-04",0.77,0.8,0.76,0.8,13200.0],["2017-12-05",0.76,0.78,0.72,0.72,38100.0],["2017-12-06",0.72,0.82,0.72,0.82,26800.0],["2017-12-07",0.78,0.8,0.75,0.79,30000.0],["2017-12-08",0.8,0.8,0.74,0.8,11200.0],["2017-12-11",0.79,0.8,0.79,0.79,3500.0],["2017-12-12",0.75,0.79,0.75,0.79,3000.0],["2017-12-13",0.76,0.8,0.76,0.8,43200.0],["2017-12-14",0.8,0.82,0.78,0.78,21000.0],["2017-12-15",0.78,0.82,0.78,0.8,14200.0],["2017-12-18",0.8,0.85,0.73,0.85,58300.0],["2017-12-19",0.83,0.85,0.77,0.81,14500.0],["2017-12-20",0.81,0.81,0.78,0.8,6400.0],["2017-12-21",0.8,0.8,0.75,0.78,58600.0],["2017-12-22",0.77,0.78,0.76,0.78,32700.0],["2017-12-26",0.77,0.8,0.76,0.8,99800.0],["2017-12-27",0.77,0.83,0.76,0.81,17500.0],["2017-12-28",0.78,0.82,0.76,0.82,67500.0],["2017-12-29",0.79,0.82,0.77,0.8,31400.0],["2018-01-02",0.79,0.85,0.79,0.84,43000.0],["2018-01-03",0.82,0.84,0.8,0.81,11100.0],["2018-01-04",0.78,0.83,0.77,0.83,62800.0],["2018-01-05",0.76,0.83,0.76,0.83,14100.0],["2018-01-08",0.83,0.83,0.78,0.82,31600.0],["2018-01-09",0.81,0.83,0.8,0.83,88500.0],["2018-01-10",0.83,0.83,0.81,0.82,8000.0],["2018-01-11",0.82,0.82,0.75,0.75,162900.0],["2018-01-12",0.75,0.78,0.73,0.76,42900.0],["2018-01-16",0.76,0.79,0.76,0.78,31500.0],["2018-01-17",0.78,0.78,0.76,0.76,25300.0],["2018-01-18",0.72,0.75,0.72,0.75,24200.0],["2018-01-19",0.75,0.8,0.73,0.8,23500.0],["2018-01-22",0.8,0.8,0.73,0.79,11700.0],["2018-01-23",0.79,0.79,0.75,0.75,10100.0],["2018-01-24",0.78,0.78,0.74,0.77,34900.0],["2018-01-25",0.77,0.77,0.77,0.77,1300.0],["2018-01-26",0.75,0.79,0.74,0.79,22500.0],["2018-01-29",0.8,0.8,0.75,0.76,21800.0],["2018-01-30",0.76,0.76,0.75,0.76,9600.0],["2018-01-31",0.76,0.76,0.75,0.75,4300.0],["2018-02-01",0.75,0.78,0.75,0.76,53900.0],["2018-02-02",0.76,0.81,0.76,0.81,81700.0],["2018-02-05",0.81,0.81,0.76,0.78,110900.0],["2018-02-06",0.79,0.79,0.72,0.76,90200.0],["2018-02-07",0.75,0.78,0.75,0.78,33300.0],["2018-02-08",0.78,0.8,0.75,0.77,44800.0],["2018-02-09",0.75,0.79,0.72,0.77,71700.0],["2018-02-12",0.76,0.77,0.74,0.75,44000.0],["2018-02-13",0.73,0.76,0.73,0.75,76600.0],["2018-02-14",0.74,0.75,0.74,0.75,16100.0],["2018-02-15",0.75,0.76,0.74,0.75,9000.0],["2018-02-16",0.74,0.75,0.74,0.74,58200.0],["2018-02-20",0.73,0.76,0.73,0.76,8900.0],["2018-02-21",0.73,0.78,0.73,0.78,58400.0],["2018-02-22",0.77,0.78,0.75,0.76,62800.0],["2018-02-23",0.76,0.77,0.73,0.77,15200.0],["2018-02-26",0.75,0.75,0.74,0.74,26300.0],["2018-02-27",0.74,0.75,0.74,0.74,8800.0],["2018-02-28",0.73,0.74,0.72,0.74,36300.0],["2018-03-01",0.73,0.74,0.72,0.74,26100.0],["2018-03-02",0.75,0.78,0.73,0.77,17400.0],["2018-03-05",0.75,0.78,0.73,0.78,18400.0],["2018-03-06",0.76,0.78,0.56,0.73,260900.0],["2018-03-07",0.7,0.73,0.67,0.69,93600.0],["2018-03-08",0.67,0.69,0.67,0.67,84700.0],["2018-03-09",0.67,0.68,0.66,0.67,66300.0],["2018-03-12",0.67,0.67,0.63,0.66,143200.0],["2018-03-13",0.66,0.73,0.66,0.72,66000.0],["2018-03-14",0.7,0.74,0.68,0.74,23700.0],["2018-03-15",0.73,0.74,0.72,0.72,18000.0],["2018-03-16",0.74,0.75,0.66,0.71,37000.0],["2018-03-19",0.66,0.71,0.66,0.7,9900.0],["2018-03-20",0.69,0.7,0.66,0.69,11000.0],["2018-03-21",0.66,0.7,0.66,0.67,4900.0],["2018-03-22",0.68,0.7,0.67,0.67,2600.0],["2018-03-23",0.68,0.68,0.67,0.68,15700.0],["2018-03-26",0.68,0.68,0.66,0.66,2600.0],["2018-03-27",0.68,0.7,0.66,0.68,10600.0],["2018-03-28",0.67,0.67,0.65,0.66,59100.0],["2018-03-29",0.66,0.68,0.66,0.66,27200.0],["2018-04-02",0.66,0.66,0.53,0.6,52700.0],["2018-04-03",0.6,0.64,0.6,0.64,12800.0],["2018-04-04",0.62,0.62,0.62,0.62,1500.0],["2018-04-05",0.63,0.63,0.6,0.61,2400.0],["2018-04-06",0.61,0.61,0.61,0.61,0.0],["2018-04-09",0.6,0.66,0.6,0.63,39100.0],["2018-04-10",0.64,0.66,0.6,0.66,31100.0],["2018-04-11",0.63,0.66,0.61,0.66,11500.0],["2018-04-12",0.65,0.65,0.6,0.63,55100.0],["2018-04-13",0.64,0.66,0.59,0.59,53700.0],["2018-04-16",0.6,0.6,0.57,0.57,34900.0],["2018-04-17",0.56,0.6,0.56,0.6,191400.0],["2018-04-18",0.59,0.59,0.56,0.59,10500.0],["2018-04-19",0.59,0.6,0.58,0.58,8500.0],["2018-04-20",0.58,0.58,0.58,0.58,2500.0],["2018-04-23",0.58,0.65,0.57,0.65,18500.0],["2018-04-24",0.61,0.62,0.6,0.62,15700.0],["2018-04-25",0.6,0.65,0.6,0.64,10800.0],["2018-04-26",0.62,0.64,0.6,0.63,19300.0],["2018-04-27",0.62,0.64,0.6,0.63,10500.0],["2018-04-30",0.62,0.63,0.55,0.59,85200.0],["2018-05-01",0.59,0.59,0.55,0.58,27800.0],["2018-05-02",0.55,0.57,0.55,0.57,1500.0],["2018-05-03",0.56,0.57,0.55,0.56,5700.0],["2018-05-04",0.54,0.62,0.54,0.6,56600.0],["2018-05-07",0.61,0.61,0.6,0.6,3600.0],["2018-05-08",0.59,0.62,0.59,0.62,11100.0],["2018-05-09",0.61,0.64,0.61,0.64,29000.0],["2018-05-10",0.61,0.61,0.51,0.6,125400.0],["2018-05-11",0.6,0.62,0.56,0.61,54200.0],["2018-05-14",0.62,0.62,0.56,0.6,14100.0],["2018-05-15",0.57,0.62,0.57,0.62,15600.0],["2018-05-16",0.62,0.8,0.59,0.72,153500.0],["2018-05-17",0.7,0.76,0.7,0.75,79000.0],["2018-05-18",0.75,0.8,0.73,0.8,29100.0],["2018-05-21",0.75,0.83,0.75,0.83,98800.0],["2018-05-22",0.85,0.85,0.8,0.81,14800.0],["2018-05-23",0.8,0.8,0.76,0.79,12200.0],["2018-05-24",0.81,0.81,0.8,0.81,10200.0],["2018-05-25",0.79,0.83,0.79,0.83,6500.0],["2018-05-29",0.83,0.84,0.76,0.84,19100.0],["2018-05-30",0.81,0.85,0.8,0.82,30700.0],["2018-05-31",0.82,0.82,0.8,0.8,2000.0],["2018-06-01",0.8,0.84,0.77,0.84,41300.0],["2018-06-04",0.83,0.83,0.75,0.82,36500.0],["2018-06-05",0.79,0.79,0.68,0.75,67000.0],["2018-06-06",0.75,0.77,0.75,0.75,25900.0],["2018-06-07",0.76,0.76,0.76,0.76,3600.0],["2018-06-08",0.75,0.76,0.72,0.76,7200.0],["2018-06-11",0.75,0.78,0.72,0.72,7000.0],["2018-06-12",0.72,0.77,0.72,0.77,700.0],["2018-06-13",0.75,0.75,0.71,0.75,7500.0],["2018-06-14",0.66,0.74,0.66,0.74,10700.0],["2018-06-15",0.7,0.74,0.63,0.74,78700.0],["2018-06-18",0.74,0.74,0.66,0.7,34100.0],["2018-06-19",0.7,0.72,0.7,0.71,9100.0],["2018-06-20",0.72,0.83,0.7,0.82,48600.0],["2018-06-21",0.82,0.82,0.78,0.82,49000.0],["2018-06-22",0.79,0.82,0.75,0.82,38200.0],["2018-06-25",0.75,0.81,0.72,0.72,34300.0],["2018-06-26",0.72,0.8,0.72,0.76,14200.0],["2018-06-27",0.76,0.77,0.75,0.77,15000.0],["2018-06-28",0.75,0.82,0.73,0.76,53900.0],["2018-06-29",0.76,0.77,0.76,0.77,5400.0],["2018-07-02",0.77,0.77,0.75,0.76,10700.0],["2018-07-03",0.76,0.76,0.76,0.76,0.0],["2018-07-05",0.76,0.81,0.76,0.8,18000.0],["2018-07-06",0.79,0.81,0.78,0.79,5100.0],["2018-07-09",0.75,0.82,0.75,0.82,33900.0],["2018-07-10",0.83,0.83,0.8,0.82,49200.0],["2018-07-11",0.77,0.83,0.72,0.83,25700.0],["2018-07-12",0.8,0.82,0.78,0.82,26800.0],["2018-07-13",0.8,0.85,0.8,0.85,64500.0],["2018-07-16",0.81,0.87,0.7,0.87,60500.0],["2018-07-17",0.81,0.86,0.8,0.86,53900.0],["2018-07-18",0.87,0.89,0.84,0.89,43800.0],["2018-07-19",0.85,0.89,0.85,0.89,17100.0],["2018-07-20",0.87,0.89,0.87,0.87,6600.0],["2018-07-23",0.87,0.88,0.83,0.85,30600.0],["2018-07-24",0.84,0.89,0.84,0.85,25400.0],["2018-07-25",0.85,0.88,0.85,0.85,12300.0],["2018-07-26",0.85,0.86,0.8,0.86,56900.0],["2018-07-27",0.86,0.86,0.84,0.84,900.0],["2018-07-30",0.8,0.84,0.73,0.8,109500.0],["2018-07-31",0.8,0.82,0.73,0.82,47400.0],["2018-08-01",0.82,0.82,0.75,0.75,4800.0],["2018-08-02",0.79,0.8,0.79,0.79,6000.0],["2018-08-03",0.81,0.84,0.76,0.84,42500.0],["2018-08-06",0.84,0.84,0.8,0.8,28700.0],["2018-08-07",0.81,0.82,0.72,0.8,27300.0],["2018-08-08",0.83,0.84,0.82,0.82,7700.0],["2018-08-09",0.82,0.83,0.79,0.83,16500.0],["2018-08-10",0.83,0.83,0.83,0.83,0.0],["2018-08-13",0.83,0.83,0.78,0.8,24500.0],["2018-08-14",0.8,0.83,0.79,0.8,13500.0],["2018-08-15",0.8,0.82,0.8,0.8,22800.0],["2018-08-16",0.8,0.8,0.8,0.8,6300.0],["2018-08-17",0.81,0.83,0.8,0.83,60900.0],["2018-08-20",0.8,0.85,0.8,0.84,31200.0],["2018-08-21",0.84,0.84,0.78,0.84,15700.0],["2018-08-22",0.79,0.84,0.78,0.82,13800.0],["2018-08-23",0.83,0.83,0.78,0.8,45600.0],["2018-08-24",0.78,0.83,0.78,0.83,33100.0],["2018-08-27",0.79,0.81,0.79,0.81,3200.0],["2018-08-28",0.8,0.81,0.8,0.81,4100.0],["2018-08-29",0.81,0.81,0.8,0.81,35000.0],["2018-08-30",0.82,0.87,0.82,0.86,65900.0],["2018-08-31",0.84,0.98,0.75,0.97,223500.0],["2018-09-04",0.96,0.98,0.88,0.97,85900.0],["2018-09-05",0.94,0.97,0.93,0.94,11000.0],["2018-09-06",0.94,0.95,0.93,0.95,28500.0],["2018-09-07",0.93,0.96,0.9,0.96,29700.0],["2018-09-10",0.96,0.97,0.93,0.93,29500.0],["2018-09-11",0.93,0.94,0.93,0.94,1200.0],["2018-09-12",0.94,0.94,0.93,0.94,12300.0],["2018-09-13",0.94,0.98,0.9,0.97,49400.0],["2018-09-14",0.97,0.98,0.91,0.98,19000.0],["2018-09-17",0.94,0.98,0.94,0.98,4300.0],["2018-09-18",0.94,0.96,0.81,0.96,10800.0],["2018-09-19",0.98,1.0,0.9,0.99,22900.0],["2018-09-20",0.96,1.02,0.94,1.01,60800.0],["2018-09-21",0.96,1.0,0.96,0.99,40400.0],["2018-09-24",0.99,1.03,0.94,0.94,25700.0],["2018-09-25",0.97,1.03,0.96,1.02,23700.0],["2018-09-26",1.03,1.04,0.97,1.02,47800.0],["2018-09-27",1.04,1.05,0.97,1.04,47500.0],["2018-09-28",1.07,1.25,1.06,1.21,242400.0],["2018-10-01",1.38,1.4,1.25,1.35,263700.0],["2018-10-02",1.33,1.35,1.26,1.29,48400.0],["2018-10-03",1.29,1.45,1.19,1.4,233500.0],["2018-10-04",1.4,1.41,1.2,1.3,161400.0],["2018-10-05",1.28,1.28,1.2,1.25,38800.0],["2018-10-08",1.24,1.27,1.1,1.22,32500.0],["2018-10-09",1.26,1.26,1.2,1.22,17800.0],["2018-10-10",1.2,1.24,1.19,1.19,18300.0],["2018-10-11",1.19,1.25,1.14,1.23,22500.0],["2018-10-12",1.23,1.4,1.23,1.33,25000.0],["2018-10-15",1.36,1.45,1.35,1.45,100000.0],["2018-10-16",1.45,1.47,1.36,1.47,46300.0],["2018-10-17",1.35,1.48,1.35,1.37,64700.0],["2018-10-18",1.41,1.41,1.27,1.33,85300.0],["2018-10-19",1.33,1.4,1.29,1.3,16300.0],["2018-10-22",1.29,1.3,1.25,1.27,80200.0],["2018-10-23",1.25,1.27,1.21,1.25,27000.0],["2018-10-24",1.22,1.29,1.18,1.2,46800.0],["2018-10-25",1.31,1.31,1.17,1.21,14200.0],["2018-10-26",1.21,1.31,1.16,1.2,24600.0],["2018-10-29",1.2,1.2,1.16,1.18,8100.0],["2018-10-30",1.18,1.18,1.05,1.14,57800.0],["2018-10-31",1.15,1.19,1.07,1.18,33000.0],["2018-11-01",1.14,1.14,1.08,1.12,17200.0],["2018-11-02",1.13,1.16,1.13,1.16,3700.0],["2018-11-05",1.16,1.16,1.02,1.07,90200.0],["2018-11-06",1.04,1.07,1.0,1.05,63200.0],["2018-11-07",1.07,1.07,1.05,1.07,23300.0],["2018-11-08",1.17,1.17,1.1,1.17,37200.0],["2018-11-09",1.13,1.25,1.07,1.22,17100.0],["2018-11-12",1.17,1.35,1.17,1.3,24600.0],["2018-11-13",1.35,1.44,1.33,1.37,73700.0],["2018-11-14",1.3,1.45,1.3,1.42,46800.0],["2018-11-15",1.35,1.45,1.25,1.45,44700.0],["2018-11-16",1.45,1.6,1.45,1.58,109400.0],["2018-11-19",1.65,1.65,1.43,1.58,37500.0],["2018-11-20",1.57,1.57,1.4,1.51,18800.0],["2018-11-21",1.51,1.51,1.42,1.46,11800.0],["2018-11-23",1.47,1.47,1.46,1.47,2100.0],["2018-11-26",1.4,1.45,1.4,1.45,8700.0],["2018-11-27",1.45,1.48,1.4,1.41,10800.0],["2018-11-28",1.43,1.49,1.33,1.43,32300.0],["2018-11-29",1.45,1.45,1.32,1.35,57900.0],["2018-11-30",1.35,1.42,1.24,1.42,27200.0],["2018-12-03",1.42,1.5,1.42,1.48,10400.0],["2018-12-04",1.48,1.48,1.27,1.37,42300.0],["2018-12-06",1.25,1.43,1.25,1.35,23400.0],["2018-12-07",1.3,1.3,1.22,1.28,32300.0],["2018-12-10",1.22,1.37,1.21,1.31,19700.0],["2018-12-11",1.3,1.34,1.23,1.25,33800.0],["2018-12-12",1.24,1.31,1.23,1.3,10100.0],["2018-12-13",1.25,1.42,1.25,1.4,15600.0],["2018-12-14",1.4,1.41,1.25,1.37,9300.0],["2018-12-17",1.27,1.3,1.24,1.3,41500.0],["2018-12-18",1.27,1.29,1.24,1.24,10900.0],["2018-12-19",1.25,1.37,1.22,1.28,17700.0],["2018-12-20",1.2,1.41,1.16,1.23,93400.0],["2018-12-21",1.23,1.23,1.15,1.18,29200.0],["2018-12-24",1.1,1.2,1.1,1.18,7400.0],["2018-12-26",1.17,1.2,1.07,1.12,44200.0],["2018-12-27",1.1,1.17,1.05,1.16,16500.0],["2018-12-28",1.2,1.2,1.09,1.15,30400.0],["2018-12-31",1.1,1.15,1.01,1.08,63600.0],["2019-01-02",1.07,1.2,1.07,1.19,3300.0],["2019-01-03",1.15,1.23,1.07,1.22,16600.0],["2019-01-04",1.22,1.22,1.09,1.2,34600.0],["2019-01-07",1.23,1.23,1.19,1.21,22000.0],["2019-01-08",1.21,1.4,1.21,1.28,60300.0],["2019-01-09",1.25,1.33,1.25,1.25,33700.0],["2019-01-10",1.27,1.29,1.26,1.29,2800.0],["2019-01-11",1.27,1.27,1.21,1.23,8700.0],["2019-01-14",1.2,1.34,1.15,1.25,27300.0],["2019-01-15",1.22,1.35,1.21,1.21,30600.0],["2019-01-16",1.13,1.22,1.13,1.21,6000.0],["2019-01-17",1.2,1.43,1.16,1.28,42400.0],["2019-01-18",1.27,1.28,1.25,1.25,15200.0],["2019-01-22",1.25,1.28,1.2,1.25,25500.0],["2019-01-23",1.32,1.32,1.22,1.29,20800.0],["2019-01-24",1.18,1.31,1.18,1.23,37500.0],["2019-01-25",1.22,1.31,1.21,1.31,13600.0],["2019-01-28",1.27,1.28,1.21,1.25,11500.0],["2019-01-29",1.24,1.25,1.18,1.24,21300.0],["2019-01-30",1.11,1.43,1.08,1.43,74200.0],["2019-01-31",1.45,1.51,1.36,1.36,230100.0],["2019-02-01",1.45,1.45,1.36,1.4,21200.0],["2019-02-04",1.4,1.53,1.37,1.44,34700.0],["2019-02-05",1.58,1.58,1.3,1.4,77300.0],["2019-02-06",1.35,1.59,1.15,1.38,71000.0],["2019-02-07",1.41,1.49,1.35,1.35,41100.0],["2019-02-08",1.36,1.42,1.36,1.4,8900.0],["2019-02-11",1.37,1.41,1.26,1.26,49000.0],["2019-02-12",1.3,1.54,1.3,1.46,67400.0],["2019-02-13",1.32,1.51,1.32,1.51,60500.0],["2019-02-14",1.35,1.54,1.35,1.54,25100.0],["2019-02-15",1.54,1.59,1.51,1.55,26600.0],["2019-02-19",1.53,1.61,1.49,1.6,27600.0],["2019-02-20",1.62,1.68,1.53,1.54,131200.0],["2019-02-21",1.63,1.68,1.57,1.68,21400.0],["2019-02-22",1.67,2.35,1.66,2.06,451500.0],["2019-02-25",2.01,2.29,1.96,2.19,173800.0],["2019-02-26",2.25,2.29,1.89,1.95,103500.0],["2019-02-27",2.15,2.2,1.85,1.89,99200.0],["2019-02-28",1.91,2.08,1.91,1.95,45200.0],["2019-03-01",1.95,2.23,1.95,2.03,24800.0],["2019-03-04",2.2,2.2,1.87,1.96,69500.0],["2019-03-05",2.02,2.21,1.93,2.05,48200.0],["2019-03-06",2.16,2.19,2.01,2.15,40500.0],["2019-03-07",2.19,2.2,2.03,2.13,56700.0],["2019-03-08",2.15,2.15,1.98,2.03,36300.0],["2019-03-11",2.03,2.18,2.03,2.04,75000.0],["2019-03-12",2.11,2.2,2.05,2.08,116700.0],["2019-03-13",2.12,2.12,1.97,2.06,94600.0],["2019-03-14",2.05,2.14,2.03,2.05,99400.0],["2019-03-15",2.06,2.4,2.06,2.3,315800.0],["2019-03-18",2.29,2.45,2.2,2.23,146300.0],["2019-03-19",2.16,2.28,2.15,2.21,93500.0],["2019-03-20",2.21,2.21,2.11,2.15,45300.0],["2019-03-21",2.15,2.4,2.15,2.18,50200.0],["2019-03-22",2.25,2.25,1.82,2.06,94000.0],["2019-03-25",2.07,2.09,1.68,2.09,95400.0],["2019-03-26",2.09,2.09,1.9,2.0,60100.0],["2019-03-27",2.03,2.03,1.87,1.9,21700.0],["2019-03-28",1.85,2.0,1.85,1.97,23300.0],["2019-03-29",1.95,1.98,1.81,1.95,23700.0],["2019-04-01",1.91,2.0,1.91,2.0,16000.0],["2019-04-02",2.1,2.1,1.96,1.96,5000.0],["2019-04-03",1.98,1.98,1.97,1.97,10600.0],["2019-04-04",1.98,2.04,1.93,2.0,29800.0],["2019-04-05",2.04,2.04,1.9,1.92,29500.0],["2019-04-08",1.9,1.97,1.9,1.92,36100.0],["2019-04-09",1.99,1.99,1.93,1.94,24200.0],["2019-04-10",1.95,1.99,1.93,1.95,30100.0],["2019-04-11",1.99,2.0,1.93,1.95,16600.0],["2019-04-12",1.96,1.97,1.9,1.96,29200.0],["2019-04-15",1.98,2.0,1.87,1.87,26400.0],["2019-04-16",1.91,1.96,1.91,1.94,27100.0],["2019-04-17",1.95,2.0,1.9,2.0,41000.0],["2019-04-18",1.99,1.99,1.86,1.94,12400.0],["2019-04-22",1.95,2.0,1.83,1.95,18700.0],["2019-04-23",1.95,2.05,1.85,2.05,51000.0],["2019-04-24",2.0,2.02,1.86,2.0,65900.0],["2019-04-25",2.01,2.02,2.0,2.01,39900.0],["2019-04-26",2.01,2.03,1.97,1.98,10400.0],["2019-04-29",1.98,2.02,1.95,2.0,68800.0],["2019-04-30",2.0,2.13,1.9,1.9,181600.0],["2019-05-01",1.91,2.05,1.91,2.0,41000.0],["2019-05-02",2.0,2.05,1.97,2.05,20100.0],["2019-05-03",2.05,2.07,2.0,2.02,93400.0],["2019-05-06",2.04,2.07,1.96,2.0,144600.0],["2019-05-07",1.97,2.02,1.96,2.0,96700.0],["2019-05-08",2.0,2.05,1.93,2.0,29600.0],["2019-05-09",2.05,2.13,1.81,2.13,144100.0],["2019-05-10",2.0,2.14,1.8,2.0,57900.0],["2019-05-13",1.95,1.98,1.9,1.92,20200.0],["2019-05-14",1.93,1.99,1.78,1.99,136800.0],["2019-05-15",1.96,2.05,1.9,2.0,55100.0],["2019-05-16",1.91,2.01,1.91,2.01,339300.0],["2019-05-17",2.03,2.19,2.0,2.19,146000.0],["2019-05-20",2.07,2.39,2.07,2.35,232300.0],["2019-05-21",2.38,2.5,2.3,2.39,312300.0],["2019-05-22",2.4,2.48,2.29,2.34,183600.0],["2019-05-23",2.34,2.54,2.25,2.41,344400.0],["2019-05-24",2.43,2.82,2.41,2.65,641900.0],["2019-05-28",2.7,2.78,2.51,2.73,274400.0],["2019-05-29",2.61,2.78,2.61,2.65,79200.0],["2019-05-30",2.72,2.72,2.56,2.69,34500.0],["2019-05-31",2.73,2.8,2.6,2.63,119700.0],["2019-06-03",2.78,2.78,2.63,2.7,52600.0],["2019-06-04",2.79,2.9,2.68,2.8,224600.0],["2019-06-05",2.75,2.9,2.75,2.82,80800.0],["2019-06-06",2.82,2.82,2.66,2.82,16900.0],["2019-06-07",2.66,2.9,2.55,2.72,119500.0],["2019-06-10",2.58,2.69,2.41,2.52,143600.0],["2019-06-11",2.37,2.52,2.37,2.44,91800.0],["2019-06-12",2.45,2.68,2.45,2.65,16900.0],["2019-06-13",2.64,2.64,2.5,2.63,57000.0],["2019-06-14",2.61,2.69,2.51,2.58,27800.0],["2019-06-17",2.65,2.69,2.55,2.62,52000.0],["2019-06-18",2.69,2.79,2.52,2.69,61500.0],["2019-06-19",2.69,2.87,2.69,2.73,62500.0],["2019-06-20",2.73,2.83,2.73,2.75,57200.0],["2019-06-21",2.68,2.74,2.68,2.7,6500.0],["2019-06-24",2.73,2.81,2.6,2.75,60600.0],["2019-06-25",2.8,2.8,2.65,2.65,16000.0],["2019-06-26",2.68,2.84,2.63,2.72,16900.0],["2019-06-27",2.8,2.83,2.7,2.82,5800.0],["2019-06-28",2.8,3.0,2.8,2.9,50100.0],["2019-07-01",2.9,2.9,2.76,2.77,69200.0],["2019-07-02",2.77,2.9,2.76,2.79,25900.0],["2019-07-03",2.83,2.84,2.75,2.76,6800.0],["2019-07-05",2.9,2.9,2.75,2.8,21000.0],["2019-07-08",2.8,2.91,2.75,2.8,62900.0],["2019-07-09",2.79,2.89,2.75,2.76,17800.0],["2019-07-10",2.84,2.92,2.7,2.81,49700.0],["2019-07-11",2.89,2.89,2.73,2.77,21400.0],["2019-07-12",2.8,2.94,2.71,2.83,15500.0],["2019-07-15",2.85,2.95,2.8,2.9,32500.0],["2019-07-16",2.9,2.93,2.75,2.89,33400.0],["2019-07-17",2.87,2.89,2.76,2.86,27100.0],["2019-07-18",2.86,2.92,2.75,2.86,12000.0],["2019-07-19",2.87,2.87,2.79,2.8,5100.0],["2019-07-22",2.76,2.85,2.75,2.8,26800.0],["2019-07-23",2.82,2.82,2.41,2.65,102900.0],["2019-07-24",2.58,2.6,2.48,2.49,50100.0],["2019-07-25",2.47,2.52,2.3,2.46,53900.0],["2019-07-26",2.32,2.41,2.11,2.3,123300.0],["2019-07-29",2.13,2.22,1.94,1.95,213700.0],["2019-07-30",2.12,2.28,1.93,2.19,39100.0],["2019-07-31",2.13,2.25,2.02,2.13,21100.0],["2019-08-01",2.13,2.13,2.05,2.1,18600.0],["2019-08-02",2.11,2.18,2.05,2.17,18600.0],["2019-08-05",2.12,2.17,1.99,2.1,77700.0],["2019-08-06",2.05,2.1,1.95,2.02,17000.0],["2019-08-07",2.02,2.04,1.98,1.98,3600.0],["2019-08-08",2.13,2.89,2.08,2.53,335200.0],["2019-08-09",2.53,2.54,2.13,2.44,162500.0],["2019-08-12",2.35,2.69,2.35,2.53,115200.0],["2019-08-13",2.3,2.57,2.3,2.46,64500.0],["2019-08-14",2.46,2.58,2.32,2.53,53600.0],["2019-08-15",2.58,2.59,2.51,2.53,19300.0],["2019-08-16",2.54,2.86,2.41,2.84,135300.0],["2019-08-19",2.78,2.9,2.62,2.89,113300.0],["2019-08-20",2.93,2.93,2.81,2.85,41700.0],["2019-08-21",2.83,2.98,2.83,2.88,53500.0],["2019-08-22",2.85,2.92,2.71,2.8,110600.0],["2019-08-23",2.77,2.88,2.69,2.84,6800.0],["2019-08-26",2.75,2.88,2.6,2.72,19300.0],["2019-08-27",2.83,2.83,2.57,2.59,71900.0],["2019-08-28",2.52,2.6,2.51,2.6,17900.0],["2019-08-29",2.59,2.71,2.57,2.6,55300.0],["2019-08-30",2.6,2.6,2.57,2.57,17600.0],["2019-09-03",2.56,2.7,2.56,2.7,108500.0],["2019-09-04",2.71,3.35,2.71,3.35,763500.0],["2019-09-05",3.35,3.35,3.07,3.17,210000.0],["2019-09-06",3.06,3.3,3.02,3.2,202500.0],["2019-09-09",3.35,3.7,3.26,3.3,384500.0],["2019-09-10",3.39,3.53,3.31,3.48,180200.0],["2019-09-11",3.55,3.69,3.4,3.52,175000.0],["2019-09-12",3.74,3.74,3.4,3.41,88700.0],["2019-09-13",3.3,3.69,3.3,3.65,172400.0],["2019-09-16",3.78,4.15,3.68,4.09,408900.0],["2019-09-17",4.38,4.75,4.27,4.68,522600.0],["2019-09-18",4.4,4.7,4.28,4.4,335200.0],["2019-09-19",4.38,4.5,3.95,4.27,390700.0],["2019-09-20",4.13,4.23,3.95,4.03,233200.0],["2019-09-23",3.96,4.1,3.93,3.93,108700.0],["2019-09-24",4.23,4.23,3.73,3.88,124000.0],["2019-09-25",3.9,3.9,3.8,3.86,45900.0],["2019-09-26",3.87,3.96,3.82,3.94,49700.0],["2019-09-27",3.17,3.17,3.17,3.17,0.0],["2019-09-30",3.17,3.17,3.17,3.17,0.0],["2019-10-01",3.44,3.58,3.4,3.45,167200.0],["2019-10-02",3.57,3.6,3.42,3.48,68300.0],["2019-10-03",3.63,3.65,3.49,3.61,107300.0],["2019-10-04",3.59,3.62,3.25,3.34,139700.0],["2019-10-07",3.3,3.45,3.18,3.22,136400.0],["2019-10-08",3.1,3.2,2.99,2.99,184900.0],["2019-10-09",3.03,3.2,3.0,3.2,66600.0],["2019-10-10",3.19,3.2,3.07,3.16,54600.0],["2019-10-11",3.11,3.35,3.11,3.25,83700.0],["2019-10-14",3.33,3.33,3.05,3.27,62200.0],["2019-10-15",3.27,3.57,3.27,3.57,101800.0],["2019-10-16",3.6,3.65,3.43,3.5,118000.0],["2019-10-17",3.43,3.6,3.43,3.55,115100.0],["2019-10-18",3.6,3.63,3.39,3.48,41700.0],["2019-10-21",3.49,3.65,3.4,3.56,144900.0],["2019-10-22",3.55,3.67,3.53,3.6,75700.0],["2019-10-23",3.62,3.7,3.54,3.65,198300.0],["2019-10-24",3.7,3.71,3.62,3.65,57700.0],["2019-10-25",3.59,3.59,3.38,3.55,111500.0],["2019-10-28",3.7,3.7,3.43,3.57,61500.0],["2019-10-29",3.49,3.65,3.42,3.65,61300.0],["2019-10-30",3.54,3.59,3.47,3.52,48500.0],["2019-10-31",3.53,3.63,3.51,3.54,62700.0],["2019-11-01",3.6,3.6,3.51,3.59,34600.0],["2019-11-04",3.6,3.82,3.52,3.65,117500.0],["2019-11-05",3.7,3.75,3.65,3.69,115900.0],["2019-11-06",3.77,3.77,3.62,3.62,117900.0],["2019-11-07",3.65,3.82,3.62,3.66,57500.0],["2019-11-08",3.7,3.93,3.69,3.75,184300.0],["2019-11-11",3.8,3.8,3.55,3.58,62200.0],["2019-11-12",3.51,3.6,3.35,3.38,93300.0],["2019-11-13",3.31,3.5,3.26,3.41,66800.0],["2019-11-14",3.75,3.88,3.34,3.41,293600.0],["2019-11-15",3.45,3.9,3.4,3.8,189200.0],["2019-11-18",3.85,3.85,3.67,3.75,103800.0],["2019-11-19",3.77,3.82,3.72,3.75,70000.0],["2019-11-20",3.84,3.84,3.66,3.71,124600.0],["2019-11-21",3.73,3.8,3.65,3.76,75200.0],["2019-11-22",3.72,3.91,3.72,3.81,197000.0],["2019-11-25",3.83,3.96,3.82,3.95,207100.0],["2019-11-26",3.92,3.97,3.85,3.95,178700.0],["2019-11-27",3.91,4.31,3.88,4.27,390300.0],["2019-11-29",4.33,4.33,4.2,4.27,110500.0],["2019-12-02",4.26,4.27,4.16,4.19,86100.0],["2019-12-03",4.22,4.47,4.17,4.36,247500.0],["2019-12-04",4.44,4.45,4.32,4.4,185900.0],["2019-12-05",4.4,4.51,4.33,4.49,179300.0],["2019-12-06",4.5,4.61,4.47,4.47,190900.0],["2019-12-09",4.51,4.65,4.51,4.55,281400.0],["2019-12-10",4.58,4.64,4.5,4.6,168100.0],["2019-12-11",4.67,4.68,4.39,4.48,226800.0],["2019-12-12",4.54,4.7,4.48,4.66,318100.0],["2019-12-13",4.7,4.7,4.55,4.62,160800.0],["2019-12-16",4.7,4.77,4.54,4.54,1053700.0],["2019-12-17",4.62,4.85,4.5,4.7,533100.0],["2019-12-18",4.75,4.95,4.65,4.65,592600.0],["2019-12-19",4.68,5.82,4.65,5.27,1360800.0],["2019-12-20",5.33,5.5,5.03,5.11,1715700.0],["2019-12-23",5.14,5.29,5.11,5.27,280300.0],["2019-12-24",5.34,5.34,5.09,5.17,122700.0],["2019-12-26",5.15,5.23,5.08,5.16,127400.0],["2019-12-27",5.15,5.21,5.03,5.03,151500.0],["2019-12-30",5.07,5.21,4.89,5.18,191700.0],["2019-12-31",5.17,5.31,5.05,5.29,247800.0],["2020-01-02",5.34,5.34,5.04,5.24,156800.0],["2020-01-03",5.3,5.3,5.12,5.25,148400.0],["2020-01-06",5.3,5.3,5.01,5.2,340800.0],["2020-01-07",5.2,5.24,5.08,5.17,185800.0],["2020-01-08",5.2,5.22,5.07,5.19,129500.0],["2020-01-09",5.15,5.27,5.12,5.22,329500.0],["2020-01-10",5.28,5.35,5.19,5.26,348900.0],["2020-01-13",5.34,5.38,5.11,5.16,138700.0],["2020-01-14",5.16,5.2,4.97,5.16,160800.0],["2020-01-15",5.21,5.22,5.15,5.18,235300.0],["2020-01-16",5.17,5.27,5.15,5.2,197100.0],["2020-01-17",5.18,5.21,5.16,5.21,176800.0],["2020-01-21",5.2,5.3,5.14,5.23,415100.0],["2020-01-22",5.17,5.33,5.12,5.32,344300.0],["2020-01-23",5.28,5.47,5.27,5.32,314600.0],["2020-01-24",5.26,5.38,5.16,5.35,429700.0],["2020-01-27",5.37,5.5,5.27,5.4,293700.0],["2020-01-28",5.4,5.45,5.3,5.33,222500.0],["2020-01-29",5.3,5.3,4.71,4.83,575000.0],["2020-01-30",4.82,4.85,4.5,4.71,274100.0],["2020-01-31",4.54,4.62,4.2,4.34,367100.0],["2020-02-03",4.28,4.51,4.25,4.28,200200.0],["2020-02-04",4.3,4.4,4.13,4.28,264200.0],["2020-02-05",4.29,4.29,3.55,4.11,555500.0],["2020-02-06",4.1,4.2,4.0,4.15,187200.0],["2020-02-07",4.14,4.21,3.96,4.02,113800.0],["2020-02-10",4.01,4.07,3.79,3.85,205600.0],["2020-02-11",3.93,4.08,3.9,3.98,106800.0],["2020-02-12",4.05,4.29,4.02,4.27,223000.0],["2020-02-13",4.4,4.52,4.03,4.25,279300.0],["2020-02-14",4.26,4.32,4.19,4.25,124000.0],["2020-02-18",4.18,4.48,4.15,4.45,145900.0],["2020-02-19",4.52,4.54,4.35,4.5,149000.0],["2020-02-20",4.5,4.54,4.31,4.4,90200.0],["2020-02-21",4.43,4.45,4.29,4.4,61700.0],["2020-02-24",4.29,4.29,3.87,4.04,258600.0],["2020-02-25",4.08,4.13,3.88,4.01,183700.0],["2020-02-26",3.99,4.14,3.79,3.8,142500.0],["2020-02-27",3.31,3.61,3.17,3.45,497000.0],["2020-02-28",3.28,3.66,3.28,3.65,205300.0],["2020-03-02",3.73,3.84,3.52,3.8,123800.0],["2020-03-03",3.86,3.96,3.45,3.58,169400.0],["2020-03-04",3.72,3.92,3.69,3.92,263000.0],["2020-03-05",3.79,3.96,3.75,3.95,131300.0],["2020-03-06",4.55,4.89,4.37,4.6,988000.0],["2020-03-09",4.37,4.66,4.1,4.52,429200.0],["2020-03-10",4.6,5.0,4.5,4.65,755900.0],["2020-03-11",4.69,4.79,3.72,3.78,399000.0],["2020-03-12",3.39,3.5,2.65,2.81,779600.0],["2020-03-13",2.87,3.35,2.86,3.01,397100.0],["2020-03-16",2.8,2.88,2.61,2.68,322000.0],["2020-03-17",2.7,2.77,2.5,2.52,485600.0],["2020-03-18",2.47,2.54,1.7,1.77,818800.0],["2020-03-19",1.78,2.22,1.78,2.08,389300.0],["2020-03-20",2.08,2.57,2.05,2.52,419200.0],["2020-03-23",2.3,2.71,2.0,2.71,386000.0],["2020-03-24",2.87,3.06,2.67,2.95,218200.0],["2020-03-25",3.05,3.08,2.61,2.73,337600.0],["2020-03-26",2.78,2.82,2.6,2.66,194200.0],["2020-03-27",2.53,2.87,2.42,2.77,177200.0],["2020-03-30",2.8,2.9,2.65,2.74,120800.0],["2020-03-31",2.77,3.05,2.71,3.02,223200.0],["2020-04-01",3.01,3.16,2.89,2.97,310900.0],["2020-04-02",2.92,3.15,2.92,2.97,206400.0],["2020-04-03",3.02,3.03,2.91,3.0,168700.0],["2020-04-06",3.13,3.13,2.78,2.84,191300.0],["2020-04-07",3.13,3.14,2.67,2.88,266800.0],["2020-04-08",2.97,2.97,2.71,2.71,207600.0],["2020-04-09",2.97,3.13,2.65,2.98,451100.0],["2020-04-13",3.13,3.23,2.99,3.23,150800.0],["2020-04-14",3.33,3.35,3.25,3.35,214100.0],["2020-04-15",3.36,3.39,3.16,3.39,94000.0],["2020-04-16",3.42,3.48,3.32,3.4,210100.0],["2020-04-17",3.49,3.73,3.43,3.67,366100.0],["2020-04-20",3.73,3.81,3.64,3.8,336800.0],["2020-04-21",3.79,3.88,3.4,3.49,244200.0],["2020-04-22",3.63,3.72,3.55,3.59,142700.0],["2020-04-23",3.69,3.69,3.32,3.52,306600.0],["2020-04-24",3.5,3.66,3.42,3.6,112800.0],["2020-04-27",3.67,4.0,3.65,4.0,326700.0],["2020-04-28",4.13,4.13,3.85,4.0,275200.0],["2020-04-29",4.13,4.13,3.86,3.94,178600.0],["2020-04-30",3.92,4.0,3.77,3.97,124600.0],["2020-05-01",3.93,3.95,3.58,3.61,129300.0],["2020-05-04",3.76,3.82,3.38,3.49,266400.0],["2020-05-05",3.68,3.85,3.58,3.8,282700.0],["2020-05-06",3.8,4.05,3.68,3.83,297100.0],["2020-05-07",3.92,3.93,3.61,3.62,208800.0],["2020-05-08",3.66,4.05,3.62,3.91,265600.0],["2020-05-11",3.9,4.15,3.89,3.91,304400.0],["2020-05-12",3.96,4.0,3.57,3.62,169100.0],["2020-05-13",3.67,3.73,3.51,3.55,180600.0],["2020-05-14",3.57,3.61,3.34,3.58,155400.0],["2020-05-15",3.51,3.57,3.41,3.44,91600.0],["2020-05-18",3.51,3.81,3.5,3.75,217000.0],["2020-05-19",3.73,3.98,3.67,3.9,171200.0],["2020-05-20",3.91,3.93,3.8,3.93,110500.0],["2020-05-21",3.93,3.98,3.81,3.91,95800.0],["2020-05-22",3.9,3.91,3.72,3.86,107500.0],["2020-05-26",3.98,4.07,3.79,3.89,226300.0],["2020-05-27",3.9,4.18,3.8,4.09,382500.0],["2020-05-28",4.1,4.15,4.0,4.05,184300.0],["2020-05-29",4.05,4.18,4.03,4.13,304700.0],["2020-06-01",4.17,4.54,4.05,4.41,463600.0],["2020-06-02",4.45,4.45,4.23,4.36,145100.0],["2020-06-03",4.43,4.5,4.28,4.44,158000.0],["2020-06-04",4.8,4.8,4.41,4.65,236600.0],["2020-06-05",4.84,4.84,4.47,4.55,211900.0],["2020-06-08",4.65,4.86,4.55,4.86,222000.0],["2020-06-09",4.88,4.88,4.6,4.82,184400.0],["2020-06-10",4.85,5.01,4.6,4.97,538800.0],["2020-06-11",4.74,5.08,4.61,5.0,505600.0],["2020-06-12",5.09,5.19,4.86,4.97,355400.0],["2020-06-15",4.85,5.28,4.85,5.22,409400.0],["2020-06-16",5.3,5.4,5.04,5.13,254200.0],["2020-06-17",5.16,5.3,5.05,5.3,503200.0],["2020-06-18",5.26,5.39,5.09,5.19,269000.0],["2020-06-19",5.26,5.47,5.17,5.47,648600.0],["2020-06-22",5.49,5.58,5.15,5.17,551100.0],["2020-06-23",5.27,5.44,5.03,5.23,414700.0],["2020-06-24",5.24,5.43,5.11,5.3,386500.0],["2020-06-25",5.3,5.31,4.87,5.12,578100.0],["2020-06-26",5.17,5.17,4.56,4.62,5582900.0],["2020-06-29",4.61,4.7,4.46,4.52,296200.0],["2020-06-30",4.49,4.66,4.4,4.46,303000.0],["2020-07-01",4.5,4.7,4.38,4.39,675600.0],["2020-07-02",4.4,4.48,4.29,4.3,177500.0],["2020-07-06",4.39,4.42,4.32,4.4,218600.0],["2020-07-07",4.42,4.42,4.31,4.38,253200.0],["2020-07-08",4.37,4.46,4.14,4.23,308700.0],["2020-07-09",4.16,4.38,4.08,4.22,313400.0],["2020-07-10",4.22,4.25,4.03,4.08,204200.0],["2020-07-13",4.36,4.45,4.08,4.16,518800.0],["2020-07-14",4.16,4.53,4.09,4.51,354100.0],["2020-07-15",4.56,4.67,4.47,4.57,275400.0],["2020-07-16",4.58,4.6,4.22,4.31,165100.0],["2020-07-17",4.26,4.37,4.19,4.2,205100.0],["2020-07-20",4.18,4.32,4.13,4.25,156500.0],["2020-07-21",4.31,4.34,4.09,4.14,145300.0],["2020-07-22",4.07,4.18,4.07,4.14,137800.0],["2020-07-23",4.1,4.12,3.9,3.93,175600.0],["2020-07-24",3.93,3.95,3.59,3.72,419600.0],["2020-07-27",3.84,3.96,3.74,3.9,253100.0],["2020-07-28",3.87,3.94,3.75,3.84,140100.0],["2020-07-29",3.88,3.94,3.83,3.9,126800.0],["2020-07-30",3.89,3.89,3.78,3.83,164900.0],["2020-07-31",4.07,4.08,3.66,3.85,342000.0],["2020-08-03",3.8,4.19,3.8,4.15,269000.0],["2020-08-04",4.18,4.21,4.05,4.18,210800.0],["2020-08-05",4.21,4.23,4.08,4.22,233300.0],["2020-08-06",4.43,4.43,3.9,3.99,236800.0],["2020-08-07",3.97,3.97,3.79,3.87,195500.0],["2020-08-10",3.82,3.92,3.75,3.87,170500.0],["2020-08-11",3.87,3.92,3.74,3.75,178800.0],["2020-08-12",3.81,3.89,3.71,3.82,236000.0],["2020-08-13",3.84,3.84,3.74,3.8,107000.0],["2020-08-14",3.77,3.82,3.72,3.79,104400.0],["2020-08-17",3.8,3.84,3.75,3.81,143000.0],["2020-08-18",3.81,3.92,3.7,3.72,186800.0],["2020-08-19",3.71,3.79,3.66,3.71,97400.0],["2020-08-20",3.66,3.71,3.58,3.66,82100.0],["2020-08-21",3.62,3.66,3.25,3.36,423900.0],["2020-08-24",3.35,3.42,3.25,3.38,101300.0],["2020-08-25",3.35,3.45,3.18,3.26,257500.0],["2020-08-26",3.21,3.3,3.13,3.26,171500.0],["2020-08-27",3.3,3.69,3.25,3.69,483400.0],["2020-08-28",3.69,3.72,3.29,3.6,246100.0],["2020-08-31",3.52,3.6,3.43,3.52,146100.0],["2020-09-01",3.5,3.57,3.37,3.55,171500.0],["2020-09-02",3.53,3.54,3.39,3.51,102200.0],["2020-09-03",3.56,3.58,3.31,3.48,159700.0],["2020-09-04",3.45,3.5,3.23,3.46,155500.0],["2020-09-08",3.5,3.97,3.41,3.95,446700.0],["2020-09-09",4.0,4.22,3.9,3.98,353100.0],["2020-09-10",4.07,4.07,3.86,3.99,214300.0],["2020-09-11",4.02,4.04,3.77,3.95,235600.0],["2020-09-14",4.02,4.43,3.97,4.38,303400.0],["2020-09-15",4.41,4.5,4.11,4.2,236900.0],["2020-09-16",4.17,4.21,4.02,4.07,362900.0],["2020-09-17",4.0,4.05,3.92,3.98,251600.0],["2020-09-18",3.97,4.03,3.67,3.77,1134700.0],["2020-09-21",3.64,3.66,3.35,3.35,292600.0],["2020-09-22",3.34,3.43,3.28,3.39,149800.0],["2020-09-23",3.38,3.42,3.26,3.29,150400.0],["2020-09-24",3.27,3.28,3.18,3.18,112900.0],["2020-09-25",3.18,3.33,3.18,3.27,113600.0],["2020-09-28",3.35,3.46,3.3,3.35,70200.0],["2020-09-29",3.38,3.42,3.33,3.39,54900.0],["2020-09-30",3.37,3.6,3.37,3.58,150500.0],["2020-10-01",3.63,3.63,3.41,3.55,149700.0],["2020-10-02",3.43,3.6,3.4,3.52,91700.0],["2020-10-05",3.53,3.71,3.51,3.7,161300.0],["2020-10-06",3.75,3.75,3.48,3.55,135100.0],["2020-10-07",3.58,3.65,3.48,3.49,131200.0],["2020-10-08",3.5,3.57,3.48,3.52,61400.0],["2020-10-09",3.6,3.65,3.5,3.63,184300.0],["2020-10-12",3.67,3.73,3.65,3.71,115800.0],["2020-10-13",3.61,3.79,3.56,3.62,136400.0],["2020-10-14",3.64,3.72,3.46,3.54,146000.0],["2020-10-15",3.5,3.69,3.5,3.65,95000.0],["2020-10-16",3.63,3.7,3.52,3.59,138900.0],["2020-10-19",3.63,3.76,3.6,3.6,96200.0],["2020-10-20",3.65,3.78,3.61,3.65,65200.0],["2020-10-21",3.63,3.64,3.43,3.5,135000.0],["2020-10-22",3.46,3.54,3.38,3.42,91900.0],["2020-10-23",3.46,3.49,3.37,3.39,67600.0],["2020-10-26",3.39,3.46,3.36,3.4,77200.0],["2020-10-27",3.44,3.5,3.34,3.41,56600.0],["2020-10-28",3.35,3.38,3.23,3.29,102800.0],["2020-10-29",3.26,3.32,3.21,3.25,79700.0],["2020-10-30",3.21,3.26,3.06,3.16,137400.0],["2020-11-02",3.21,3.3,3.13,3.22,92400.0],["2020-11-03",3.31,3.41,3.24,3.39,97000.0],["2020-11-04",3.32,3.46,3.16,3.19,121500.0],["2020-11-05",3.19,3.26,3.08,3.11,205800.0],["2020-11-06",3.16,3.28,3.03,3.23,125600.0],["2020-11-09",3.47,4.08,3.37,3.98,925600.0],["2020-11-10",4.05,4.05,3.73,3.9,318800.0],["2020-11-11",3.94,3.98,3.66,3.7,185600.0],["2020-11-12",3.65,3.92,3.65,3.83,106600.0],["2020-11-13",3.84,4.04,3.69,3.98,158300.0],["2020-11-16",4.03,4.27,4.01,4.16,219400.0],["2020-11-17",4.1,4.38,4.06,4.29,240500.0],["2020-11-18",4.29,4.33,4.05,4.07,105100.0],["2020-11-19",4.11,4.17,3.98,4.16,123700.0],["2020-11-20",4.1,4.29,4.1,4.27,111800.0],["2020-11-23",4.28,4.33,4.2,4.29,93400.0],["2020-11-24",4.42,4.53,4.35,4.49,202400.0],["2020-11-25",4.5,4.5,4.37,4.39,101200.0],["2020-11-27",4.41,4.44,4.22,4.32,96600.0],["2020-11-30",4.24,4.34,4.2,4.3,132600.0],["2020-12-01",4.38,4.56,4.32,4.49,136800.0],["2020-12-02",4.5,4.52,4.38,4.48,99700.0],["2020-12-03",4.45,4.52,4.39,4.45,102100.0],["2020-12-04",4.46,4.55,4.28,4.55,136700.0],["2020-12-07",4.55,4.59,4.4,4.51,92700.0],["2020-12-08",4.5,4.56,4.37,4.55,191500.0],["2020-12-09",4.56,4.6,4.45,4.51,207000.0],["2020-12-10",4.53,4.61,4.48,4.6,110900.0],["2020-12-11",4.57,4.6,4.4,4.42,56400.0],["2020-12-14",4.39,4.69,4.39,4.62,353800.0],["2020-12-15",4.65,4.81,4.63,4.79,334700.0],["2020-12-16",4.81,4.99,4.73,4.94,246300.0],["2020-12-17",4.92,5.09,4.92,5.09,260600.0],["2020-12-18",5.12,5.2,5.05,5.19,619000.0],["2020-12-21",5.14,5.28,5.09,5.25,244300.0],["2020-12-22",5.24,5.3,5.1,5.26,258200.0],["2020-12-23",5.28,5.42,5.21,5.3,201000.0],["2020-12-24",5.21,5.3,5.06,5.14,81100.0],["2020-12-28",5.22,5.34,5.08,5.12,230300.0],["2020-12-29",5.17,5.25,5.0,5.1,140700.0],["2020-12-30",5.09,5.16,5.01,5.02,51300.0],["2020-12-31",5.06,5.13,4.91,5.09,105900.0],["2021-01-04",5.09,5.19,4.95,5.16,155900.0],["2021-01-05",5.16,5.32,5.08,5.32,416700.0],["2021-01-06",5.36,5.43,5.17,5.24,279000.0],["2021-01-07",5.25,5.27,5.05,5.23,174100.0],["2021-01-08",5.23,5.24,4.9,5.17,238300.0],["2021-01-11",5.14,5.14,4.91,4.91,133900.0],["2021-01-12",4.93,5.0,4.85,4.92,124300.0],["2021-01-13",4.9,4.9,4.69,4.73,250300.0],["2021-01-14",4.75,4.75,4.59,4.7,270900.0],["2021-01-15",4.65,4.73,4.56,4.67,133900.0],["2021-01-19",4.8,5.03,4.76,5.01,186500.0],["2021-01-20",4.99,5.09,4.95,4.99,162000.0],["2021-01-21",5.01,5.03,4.87,4.88,93800.0],["2021-01-22",4.7,5.01,4.69,4.99,138600.0],["2021-01-25",5.0,5.0,4.78,4.83,105900.0],["2021-01-26",4.86,4.87,4.7,4.74,117900.0],["2021-01-27",4.65,4.69,4.31,4.43,309800.0],["2021-01-28",4.44,4.69,4.35,4.57,195200.0],["2021-01-29",4.58,4.81,4.45,4.81,251700.0],["2021-02-01",4.9,4.91,4.56,4.62,111600.0],["2021-02-02",4.75,4.78,4.6,4.78,101500.0],["2021-02-03",4.75,4.8,4.56,4.71,110400.0],["2021-02-04",4.7,5.05,4.67,5.02,231800.0],["2021-02-05",5.03,5.05,4.92,5.03,124600.0],["2021-02-08",5.05,5.22,5.02,5.22,296100.0],["2021-02-09",5.23,5.34,5.13,5.33,236500.0],["2021-02-10",5.4,5.55,5.31,5.53,267100.0],["2021-02-11",5.7,5.86,5.36,5.75,657900.0],["2021-02-12",5.8,5.99,5.62,5.78,439200.0],["2021-02-16",5.9,6.0,5.45,5.57,229800.0],["2021-02-17",5.61,5.91,5.51,5.84,236800.0],["2021-02-18",5.83,5.87,5.45,5.52,254400.0],["2021-02-19",5.59,5.82,5.44,5.61,233200.0],["2021-02-22",5.56,5.7,5.41,5.66,190800.0],["2021-02-23",5.66,5.68,5.3,5.48,194000.0],["2021-02-24",5.59,5.75,5.48,5.64,168500.0],["2021-02-25",6.35,7.73,5.85,7.46,4487200.0],["2021-02-26",7.1,7.75,6.65,7.0,1225800.0],["2021-03-01",7.4,8.48,7.11,7.95,1618300.0],["2021-03-02",8.01,8.16,7.56,7.61,669900.0],["2021-03-03",7.53,7.63,7.31,7.45,424000.0],["2021-03-04",7.45,7.45,6.73,6.91,541100.0],["2021-03-05",7.1,7.2,6.8,7.05,307400.0],["2021-03-08",7.08,7.14,6.65,6.96,277700.0],["2021-03-09",6.99,7.4,6.98,7.12,340400.0],["2021-03-10",7.12,7.4,7.01,7.02,268800.0],["2021-03-11",7.18,7.35,7.08,7.24,429200.0],["2021-03-12",7.3,7.4,7.15,7.34,277200.0],["2021-03-15",7.4,7.4,7.06,7.21,224200.0],["2021-03-16",7.25,7.43,7.12,7.28,265100.0],["2021-03-17",7.22,7.42,7.1,7.29,214200.0],["2021-03-18",7.24,7.35,6.88,6.91,316500.0],["2021-03-19",6.9,7.34,6.9,7.21,500500.0],["2021-03-22",7.3,7.39,7.04,7.24,140900.0],["2021-03-23",7.25,7.3,7.0,7.01,242500.0],["2021-03-24",7.04,7.24,6.58,6.63,237900.0],["2021-03-25",6.61,6.99,6.61,6.91,230600.0],["2021-03-26",6.92,7.03,6.72,6.92,179900.0],["2021-03-29",6.81,7.05,6.44,6.5,237400.0],["2021-03-30",6.43,6.79,6.33,6.63,183900.0],["2021-03-31",6.65,6.86,6.6,6.72,159400.0],["2021-04-01",6.82,6.96,6.7,6.8,178500.0],["2021-04-05",6.93,7.1,6.75,6.86,254900.0],["2021-04-06",6.88,7.15,6.85,6.88,134000.0],["2021-04-07",6.86,7.05,6.71,6.76,210900.0],["2021-04-08",6.88,7.25,6.84,7.2,182400.0],["2021-04-09",7.25,7.71,7.25,7.65,552000.0],["2021-04-12",7.96,8.57,7.6,8.33,965200.0],["2021-04-13",8.33,8.42,8.06,8.18,551500.0],["2021-04-14",8.2,8.5,8.2,8.35,536400.0],["2021-04-15",8.25,8.62,8.23,8.38,1198700.0],["2021-04-16",8.37,8.43,8.05,8.25,857200.0],["2021-04-19",8.25,8.31,8.01,8.15,234700.0],["2021-04-20",8.06,8.22,7.63,7.68,502900.0],["2021-04-21",7.63,7.97,7.56,7.74,254500.0],["2021-04-22",7.71,7.94,7.62,7.7,402100.0],["2021-04-23",7.73,7.83,7.6,7.74,245800.0],["2021-04-26",7.74,8.06,7.6,7.91,443600.0],["2021-04-27",7.89,7.97,7.57,7.66,234800.0],["2021-04-28",7.63,7.66,7.45,7.51,134600.0],["2021-04-29",7.66,7.66,7.47,7.55,213500.0],["2021-04-30",7.51,7.59,7.11,7.2,377500.0],["2021-05-03",7.25,7.31,7.07,7.15,231200.0],["2021-05-04",7.09,7.23,6.76,6.8,291300.0],["2021-05-05",6.8,6.89,6.58,6.62,269300.0],["2021-05-06",6.59,6.68,6.22,6.41,287600.0],["2021-05-07",6.42,6.72,6.42,6.7,255400.0],["2021-05-10",6.65,7.54,6.51,7.14,480700.0],["2021-05-11",6.96,7.2,6.58,7.0,442400.0],["2021-05-12",6.83,7.09,6.76,6.81,182500.0],["2021-05-13",6.85,6.85,6.45,6.56,235900.0],["2021-05-14",6.69,6.97,6.69,6.85,265200.0],["2021-05-17",6.74,7.07,6.66,6.71,201300.0],["2021-05-18",6.73,6.93,6.64,6.7,132200.0],["2021-05-19",6.54,6.76,6.42,6.7,162800.0],["2021-05-20",6.59,7.0,6.59,6.96,161900.0],["2021-05-21",7.0,7.03,6.9,6.97,101500.0],["2021-05-24",7.0,7.45,6.96,7.33,221300.0],["2021-05-25",7.35,7.65,7.24,7.4,306400.0],["2021-05-26",7.63,8.04,7.44,7.81,246500.0],["2021-05-27",7.83,7.9,7.4,7.51,433100.0],["2021-05-28",7.41,8.24,7.38,8.02,322600.0],["2021-06-01",8.02,8.2,7.25,7.83,2639600.0],["2021-06-02",7.9,8.2,7.6,7.69,438600.0],["2021-06-03",7.58,7.87,7.5,7.7,275200.0],["2021-06-04",7.66,8.03,7.44,7.8,1149400.0],["2021-06-07",7.8,8.15,7.76,8.04,346500.0],["2021-06-08",8.11,8.93,8.01,8.84,1048700.0],["2021-06-09",8.89,8.97,8.51,8.53,523600.0],["2021-06-10",8.54,8.86,8.29,8.31,240800.0],["2021-06-11",8.31,8.43,8.14,8.35,315400.0],["2021-06-14",8.42,8.89,8.3,8.51,932600.0],["2021-06-15",8.63,9.2,8.59,8.97,968600.0],["2021-06-16",8.92,9.14,8.77,8.88,734500.0],["2021-06-17",8.94,9.59,8.9,9.54,799300.0],["2021-06-18",9.6,9.78,9.5,9.73,1933400.0],["2021-06-21",9.9,10.3,9.81,10.17,899000.0],["2021-06-22",10.23,10.23,9.61,9.66,416200.0],["2021-06-23",9.75,10.16,9.55,10.08,505400.0],["2021-06-24",10.18,10.24,9.6,9.69,491300.0],["2021-06-25",9.85,10.1,9.45,9.57,1119900.0],["2021-06-28",9.59,9.77,9.11,9.4,459500.0],["2021-06-29",9.39,10.06,9.32,9.59,418600.0],["2021-06-30",9.54,9.87,9.35,9.64,588200.0],["2021-07-01",9.8,9.84,9.3,9.57,293900.0],["2021-07-02",9.57,9.57,9.2,9.3,260300.0],["2021-07-06",9.3,9.3,9.04,9.2,200300.0],["2021-07-07",9.14,9.41,9.0,9.29,428800.0],["2021-07-08",9.04,9.35,8.95,9.18,181900.0],["2021-07-09",9.17,9.6,9.12,9.4,239600.0],["2021-07-12",9.4,10.09,9.34,9.87,358200.0],["2021-07-13",9.91,10.06,9.34,9.6,258500.0],["2021-07-14",9.68,9.72,9.33,9.36,217300.0],["2021-07-15",9.38,9.6,8.99,9.1,182500.0],["2021-07-16",9.15,9.22,8.92,9.0,238200.0],["2021-07-19",8.81,9.22,8.56,8.86,368900.0],["2021-07-20",8.87,9.43,8.87,9.25,609000.0],["2021-07-21",9.15,9.36,9.15,9.35,220300.0],["2021-07-22",9.35,9.66,9.16,9.49,464100.0],["2021-07-23",9.61,9.7,9.35,9.43,178600.0],["2021-07-26",9.54,9.71,9.4,9.47,181800.0],["2021-07-27",9.42,9.61,9.03,9.18,142200.0],["2021-07-28",9.31,9.5,9.2,9.42,138200.0],["2021-07-29",9.45,9.66,9.3,9.39,114400.0],["2021-07-30",9.27,9.44,9.04,9.11,301800.0],["2021-08-02",9.16,9.32,9.06,9.13,176900.0],["2021-08-03",9.12,9.18,8.9,8.99,139400.0],["2021-08-04",9.0,9.25,8.86,8.93,315300.0],["2021-08-05",8.9,9.02,8.84,8.88,148900.0],["2021-08-06",8.93,9.01,8.67,9.0,351500.0],["2021-08-09",9.0,9.25,8.82,9.08,203200.0],["2021-08-10",9.5,9.94,6.42,7.15,2149200.0],["2021-08-11",7.14,7.31,6.56,7.04,814000.0],["2021-08-12",7.0,7.21,6.7,7.17,397600.0],["2021-08-13",7.2,7.24,6.69,6.75,349200.0],["2021-08-16",6.64,6.68,6.22,6.32,318200.0],["2021-08-17",6.27,6.87,6.15,6.75,517400.0],["2021-08-18",6.8,7.04,6.47,6.53,548000.0],["2021-08-19",6.4,6.68,6.4,6.68,158600.0],["2021-08-20",6.6,6.92,6.59,6.76,265500.0],["2021-08-23",6.78,7.13,6.78,7.09,201400.0],["2021-08-24",7.1,7.25,6.42,6.56,501900.0],["2021-08-25",6.56,6.71,6.26,6.3,373500.0],["2021-08-26",6.32,6.61,6.18,6.24,322400.0],["2021-08-27",6.4,6.4,6.12,6.22,470300.0],["2021-08-30",6.33,6.58,6.19,6.34,473500.0],["2021-08-31",6.34,7.32,6.31,7.06,959500.0],["2021-09-01",7.17,7.29,6.74,6.88,384500.0],["2021-09-02",6.9,7.01,6.54,6.89,263800.0],["2021-09-03",6.99,6.99,6.72,6.8,147100.0],["2021-09-07",6.8,6.8,6.35,6.38,307100.0],["2021-09-08",6.38,6.63,6.17,6.42,246500.0],["2021-09-09",6.42,6.5,6.22,6.25,215500.0],["2021-09-10",6.27,6.47,5.84,5.84,607900.0],["2021-09-13",5.88,5.99,5.67,5.79,352300.0],["2021-09-14",5.86,5.91,5.6,5.62,379600.0],["2021-09-15",5.73,5.88,5.49,5.71,605800.0],["2021-09-16",5.7,5.86,5.49,5.68,377300.0],["2021-09-17",5.69,5.86,5.55,5.82,1338600.0],["2021-09-20",5.61,6.0,5.61,5.89,295600.0],["2021-09-21",5.93,6.08,5.77,5.83,185300.0],["2021-09-22",5.85,6.07,5.77,5.91,174300.0],["2021-09-23",5.92,6.17,5.86,6.11,225900.0],["2021-09-24",6.05,6.05,5.72,5.76,249500.0],["2021-09-27",5.8,5.96,5.68,5.88,210700.0],["2021-09-28",5.82,5.82,5.51,5.55,228100.0],["2021-09-29",5.63,5.68,5.29,5.34,255600.0],["2021-09-30",5.35,5.53,5.29,5.38,430100.0],["2021-10-01",5.42,5.5,5.2,5.46,124500.0],["2021-10-04",5.43,5.43,5.13,5.28,207000.0],["2021-10-05",5.31,5.46,5.2,5.46,152100.0],["2021-10-06",5.46,5.46,5.28,5.3,186900.0],["2021-10-07",5.32,5.46,5.26,5.29,137400.0],["2021-10-08",5.3,5.4,5.15,5.19,248100.0],["2021-10-11",5.2,5.32,5.13,5.14,121300.0],["2021-10-12",5.21,5.71,5.08,5.63,289800.0],["2021-10-13",5.74,5.8,5.57,5.7,280300.0],["2021-10-14",6.0,6.13,5.67,5.92,387400.0],["2021-10-15",6.21,6.29,5.84,5.93,486800.0],["2021-10-18",5.99,6.0,5.53,5.73,304200.0],["2021-10-19",5.71,6.0,5.71,5.89,278600.0],["2021-10-20",5.88,6.07,5.76,6.02,200400.0],["2021-10-21",6.03,6.19,5.95,6.09,196700.0],["2021-10-22",6.1,6.15,5.78,5.8,155900.0],["2021-10-25",5.84,6.0,5.71,5.78,103800.0],["2021-10-26",5.84,5.92,5.7,5.88,163900.0],["2021-10-27",5.82,5.91,5.72,5.75,140300.0],["2021-10-28",5.76,5.87,5.75,5.86,97900.0],["2021-10-29",5.85,5.98,5.7,5.9,129600.0],["2021-11-01",5.98,6.08,5.9,6.08,221700.0],["2021-11-02",6.05,6.25,5.92,6.15,275600.0],["2021-11-03",6.15,6.42,6.07,6.35,216700.0],["2021-11-04",6.32,6.45,6.08,6.16,251500.0],["2021-11-05",6.28,6.36,6.01,6.09,243000.0],["2021-11-08",6.15,6.37,6.0,6.19,116600.0],["2021-11-09",6.21,6.27,5.76,5.83,323100.0],["2021-11-10",5.85,5.91,5.5,5.56,554600.0],["2021-11-11",5.7,6.87,5.56,6.74,574200.0],["2021-11-12",6.7,6.75,6.35,6.52,277000.0],["2021-11-15",6.52,6.7,6.34,6.65,231600.0],["2021-11-16",6.59,7.1,6.42,6.84,359400.0],["2021-11-17",6.9,6.9,6.48,6.65,317400.0],["2021-11-18",6.62,6.82,6.24,6.51,340200.0],["2021-11-19",6.47,6.63,6.16,6.44,184000.0],["2021-11-22",6.42,6.45,6.06,6.12,232200.0],["2021-11-23",6.07,6.15,5.9,6.12,240300.0],["2021-11-24",6.05,6.31,6.03,6.26,202300.0],["2021-11-26",6.1,6.12,5.71,5.95,306100.0],["2021-11-29",6.05,6.13,5.82,5.89,229900.0],["2021-11-30",6.01,6.03,5.67,5.87,453500.0],["2021-12-01",6.06,6.33,5.94,6.0,250200.0],["2021-12-02",6.01,6.12,5.95,6.0,225900.0],["2021-12-03",6.05,6.2,5.74,5.87,234200.0],["2021-12-06",5.96,6.0,5.8,5.89,174100.0],["2021-12-07",5.96,6.32,5.94,6.04,226600.0],["2021-12-08",6.12,6.72,6.05,6.62,288500.0],["2021-12-09",6.5,6.72,6.18,6.22,230900.0],["2021-12-10",6.23,6.42,6.02,6.12,266200.0],["2021-12-13",5.97,6.03,5.64,5.87,570700.0],["2021-12-14",5.74,5.87,5.49,5.57,559700.0],["2021-12-15",5.51,5.79,5.33,5.75,471100.0],["2021-12-16",5.78,5.88,5.42,5.47,295400.0],["2021-12-17",5.43,6.02,5.35,5.81,1161800.0],["2021-12-20",5.71,5.81,5.5,5.73,242800.0],["2021-12-21",5.79,5.96,5.76,5.92,245700.0],["2021-12-22",5.9,6.11,5.73,6.06,184600.0],["2021-12-23",6.13,6.32,6.0,6.26,153900.0],["2021-12-27",6.23,6.45,6.2,6.4,257100.0],["2021-12-28",6.38,6.4,6.14,6.3,185000.0],["2021-12-29",6.34,6.34,6.03,6.18,122600.0],["2021-12-30",6.22,6.38,6.19,6.22,125800.0],["2021-12-31",6.24,6.29,6.07,6.2,172100.0],["2022-01-03",6.25,6.56,6.16,6.44,209900.0],["2022-01-04",6.49,6.49,6.05,6.1,186400.0],["2022-01-05",6.7,7.22,6.55,6.63,937800.0],["2022-01-06",6.75,6.75,6.28,6.47,229500.0],["2022-01-07",6.39,6.54,6.11,6.16,270700.0],["2022-01-10",6.13,6.23,5.81,5.83,327400.0],["2022-01-11",5.81,6.11,5.7,6.09,189000.0],["2022-01-12",6.2,6.2,5.8,5.81,192300.0],["2022-01-13",5.82,6.0,5.61,5.64,111300.0],["2022-01-14",5.57,5.74,5.51,5.73,139700.0],["2022-01-18",5.63,5.63,5.28,5.36,240700.0],["2022-01-19",5.38,5.41,5.15,5.19,176800.0],["2022-01-20",5.2,5.52,5.13,5.17,146300.0],["2022-01-21",5.1,5.3,5.05,5.15,202500.0],["2022-01-24",5.1,5.34,4.89,5.25,288500.0],["2022-01-25",5.25,5.49,5.18,5.36,349900.0],["2022-01-26",5.51,5.55,5.18,5.26,107100.0],["2022-01-27",5.33,5.52,5.02,5.05,129800.0],["2022-01-28",5.11,5.15,4.9,5.14,216000.0],["2022-01-31",5.11,5.55,5.11,5.51,201600.0],["2022-02-01",5.51,5.64,5.32,5.47,137900.0],["2022-02-02",5.46,5.62,5.14,5.33,151700.0],["2022-02-03",5.23,5.36,4.97,5.02,181700.0],["2022-02-04",4.99,5.2,4.91,5.15,122300.0],["2022-02-07",5.15,5.32,5.15,5.21,198700.0],["2022-02-08",5.24,5.32,5.1,5.28,129000.0],["2022-02-09",5.34,5.38,5.21,5.34,173100.0],["2022-02-10",5.18,5.24,4.9,4.97,286700.0],["2022-02-11",5.01,5.2,4.97,5.03,174300.0],["2022-02-14",5.12,5.37,5.01,5.12,255400.0],["2022-02-15",5.25,5.3,5.08,5.2,127600.0],["2022-02-16",5.21,5.22,5.02,5.18,78800.0],["2022-02-17",5.13,5.21,4.9,4.91,187200.0],["2022-02-18",4.89,4.96,4.76,4.84,181500.0],["2022-02-22",4.84,4.86,4.62,4.64,242300.0],["2022-02-23",4.74,4.79,4.48,4.5,138900.0],["2022-02-24",4.34,4.78,4.18,4.75,150900.0],["2022-02-25",4.74,4.85,4.68,4.8,181300.0],["2022-02-28",4.77,4.84,4.56,4.62,214600.0],["2022-03-01",4.64,4.89,4.57,4.62,235000.0],["2022-03-02",4.67,4.83,4.6,4.8,137500.0],["2022-03-03",4.8,4.8,3.36,3.53,1530300.0],["2022-03-04",3.57,3.64,2.95,3.52,1303800.0],["2022-03-07",3.5,3.54,3.36,3.39,394500.0],["2022-03-08",3.37,3.38,3.06,3.22,540800.0],["2022-03-09",3.3,3.47,3.3,3.37,330700.0],["2022-03-10",3.36,3.39,3.23,3.33,222600.0],["2022-03-11",3.38,3.38,3.12,3.15,220900.0],["2022-03-14",3.19,3.25,3.07,3.11,183900.0],["2022-03-15",3.2,3.25,3.08,3.22,257700.0],["2022-03-16",3.31,3.62,3.23,3.58,300900.0],["2022-03-17",3.54,3.86,3.52,3.83,248900.0],["2022-03-18",3.89,3.98,3.76,3.96,432300.0],["2022-03-21",3.89,3.89,3.64,3.73,494000.0],["2022-03-22",3.74,3.96,3.72,3.86,311000.0],["2022-03-23",3.83,3.87,3.64,3.66,194000.0],["2022-03-24",3.83,3.89,3.52,3.82,263200.0],["2022-03-25",3.88,3.88,3.52,3.55,207500.0],["2022-03-28",3.52,3.63,3.45,3.63,139400.0],["2022-03-29",3.71,3.8,3.65,3.75,131300.0],["2022-03-30",3.74,3.81,3.58,3.64,290800.0],["2022-03-31",3.66,3.75,3.53,3.73,322100.0],["2022-04-01",3.75,3.76,3.5,3.71,305300.0],["2022-04-04",3.76,3.81,3.6,3.69,204400.0],["2022-04-05",3.63,3.7,3.54,3.62,141900.0],["2022-04-06",3.56,3.6,3.44,3.52,156300.0],["2022-04-07",3.5,3.61,3.48,3.52,139800.0],["2022-04-08",3.57,3.74,3.38,3.61,490200.0],["2022-04-11",3.55,3.6,3.45,3.47,174200.0],["2022-04-12",3.45,3.51,3.31,3.36,353900.0],["2022-04-13",3.38,3.57,3.35,3.56,150400.0],["2022-04-14",3.56,3.57,3.35,3.46,214400.0],["2022-04-18",3.41,3.48,3.28,3.28,177300.0],["2022-04-19",3.28,3.36,3.18,3.18,238300.0],["2022-04-20",3.24,3.24,3.08,3.11,379800.0],["2022-04-21",3.16,3.25,2.84,2.89,644600.0],["2022-04-22",2.86,3.0,2.75,2.76,456600.0],["2022-04-25",2.79,3.01,2.75,2.9,375100.0],["2022-04-26",2.84,2.96,2.76,2.85,436900.0],["2022-04-27",2.84,2.85,2.64,2.66,449200.0],["2022-04-28",2.75,2.75,2.58,2.62,309300.0],["2022-04-29",2.6,2.68,2.45,2.5,321600.0],["2022-05-02",2.47,2.55,2.46,2.51,400100.0],["2022-05-03",2.52,2.66,2.51,2.55,377200.0],["2022-05-04",2.53,2.55,2.36,2.49,433800.0],["2022-05-05",2.45,2.49,2.28,2.29,589200.0],["2022-05-06",2.32,2.34,2.17,2.18,565600.0],["2022-05-09",2.11,2.19,2.0,2.01,790600.0],["2022-05-10",2.1,2.2,1.88,1.91,937600.0],["2022-05-11",1.87,1.95,1.76,1.76,697000.0],["2022-05-12",1.78,1.81,1.72,1.75,915600.0],["2022-05-13",1.79,1.9,1.79,1.87,1451600.0],["2022-05-16",1.86,1.92,1.78,1.79,416900.0],["2022-05-17",1.92,1.97,1.86,1.9,616800.0],["2022-05-18",1.89,1.91,1.77,1.78,478600.0],["2022-05-19",1.79,1.83,1.75,1.75,329900.0],["2022-05-20",1.81,1.83,1.78,1.79,594400.0],["2022-05-23",1.83,1.93,1.79,1.88,863200.0],["2022-05-24",1.88,1.88,1.78,1.79,443500.0],["2022-05-25",1.77,1.89,1.74,1.83,478900.0],["2022-05-26",1.83,2.0,1.8,1.95,480300.0],["2022-05-27",1.99,2.22,1.98,2.21,444500.0],["2022-05-31",2.25,2.25,2.01,2.01,423500.0],["2022-06-01",2.04,2.11,1.89,1.93,491100.0],["2022-06-02",1.95,2.12,1.91,2.1,347800.0],["2022-06-03",2.05,2.12,1.98,2.05,440000.0],["2022-06-06",2.08,2.17,1.97,2.14,581200.0],["2022-06-07",2.08,2.35,2.08,2.29,896200.0],["2022-06-08",2.31,2.33,2.17,2.22,390900.0],["2022-06-09",2.19,2.34,2.15,2.2,445100.0],["2022-06-10",2.13,2.2,2.05,2.15,376600.0],["2022-06-13",2.11,2.11,1.97,2.01,705700.0],["2022-06-14",2.05,2.05,1.88,1.9,506700.0],["2022-06-15",1.89,2.01,1.89,1.93,384900.0],["2022-06-16",1.85,1.91,1.77,1.81,664100.0],["2022-06-17",1.8,1.94,1.79,1.82,1073300.0],["2022-06-21",1.89,1.93,1.82,1.89,386200.0],["2022-06-22",1.86,2.02,1.85,1.94,419800.0],["2022-06-23",2.07,2.12,1.95,2.1,829900.0],["2022-06-24",2.16,2.16,1.93,1.99,5942000.0],["2022-06-27",1.99,2.0,1.91,1.91,316700.0],["2022-06-28",1.93,1.96,1.8,1.82,657100.0],["2022-06-29",1.83,1.99,1.77,1.9,337200.0],["2022-06-30",1.88,1.91,1.83,1.84,251600.0],["2022-07-01",1.85,1.92,1.8,1.85,272700.0],["2022-07-05",1.85,1.92,1.78,1.88,397900.0],["2022-07-06",1.9,1.94,1.88,1.91,113300.0],["2022-07-07",1.91,2.05,1.9,2.04,201600.0],["2022-07-08",2.03,2.06,2.0,2.04,123200.0],["2022-07-11",2.03,2.09,1.96,2.06,293900.0],["2022-07-12",2.15,2.19,2.03,2.17,377800.0],["2022-07-13",2.11,2.24,2.1,2.19,222900.0],["2022-07-14",2.17,2.25,2.12,2.22,224300.0],["2022-07-15",2.22,2.26,2.16,2.2,246600.0],["2022-07-18",2.25,2.26,2.06,2.08,266100.0],["2022-07-19",2.08,2.19,2.08,2.14,199200.0],["2022-07-20",2.12,2.23,2.12,2.16,147600.0],["2022-07-21",2.17,2.37,2.15,2.34,287800.0],["2022-07-22",2.38,2.38,2.16,2.21,284900.0],["2022-07-25",2.2,2.29,2.15,2.15,124200.0],["2022-07-26",2.14,2.25,2.05,2.19,221000.0],["2022-07-27",2.21,2.23,2.13,2.18,145900.0],["2022-07-28",2.21,2.21,2.11,2.13,166400.0],["2022-07-29",2.13,2.13,2.05,2.09,101000.0],["2022-08-01",2.07,2.1,1.94,2.09,400900.0],["2022-08-02",2.05,2.48,2.05,2.33,399700.0],["2022-08-03",2.41,2.52,2.35,2.49,310800.0],["2022-08-04",2.48,2.51,2.4,2.45,168600.0],["2022-08-05",2.44,2.63,2.39,2.56,245900.0],["2022-08-08",2.55,2.69,2.51,2.57,296000.0],["2022-08-09",2.51,2.64,1.99,2.09,640600.0],["2022-08-10",2.19,2.25,2.04,2.22,249400.0],["2022-08-11",2.22,2.4,2.17,2.21,188400.0],["2022-08-12",2.24,2.33,2.2,2.26,157400.0],["2022-08-15",2.29,2.69,2.23,2.48,607500.0],["2022-08-16",2.5,2.66,2.37,2.62,479600.0],["2022-08-17",2.61,2.71,2.52,2.6,339500.0],["2022-08-18",2.59,2.59,2.37,2.45,212200.0],["2022-08-19",2.47,2.52,2.3,2.33,124400.0],["2022-08-22",2.28,2.33,2.26,2.26,132800.0],["2022-08-23",2.31,2.31,2.22,2.26,138600.0],["2022-08-24",2.28,2.37,2.27,2.36,51100.0],["2022-08-25",2.38,2.48,2.32,2.47,101300.0],["2022-08-26",2.42,2.48,2.26,2.44,176700.0],["2022-08-29",2.38,2.38,2.2,2.2,191700.0],["2022-08-30",2.21,2.22,2.07,2.07,192600.0],["2022-08-31",2.1,2.13,2.05,2.06,137500.0],["2022-09-01",2.1,2.14,2.05,2.07,163000.0],["2022-09-02",2.06,2.09,2.04,2.04,182200.0],["2022-09-06",2.05,2.09,1.98,2.0,96900.0],["2022-09-07",1.97,2.0,1.91,1.96,174200.0],["2022-09-08",1.95,2.0,1.93,1.95,126300.0],["2022-09-09",1.97,2.0,1.93,1.94,149200.0],["2022-09-12",1.96,2.12,1.93,2.1,208400.0],["2022-09-13",2.04,2.11,1.98,2.11,132800.0],["2022-09-14",2.12,2.17,2.05,2.1,121300.0],["2022-09-15",2.05,2.15,2.03,2.09,99100.0],["2022-09-16",2.06,2.18,2.0,2.13,156400.0],["2022-09-19",2.1,2.1,2.01,2.06,86600.0],["2022-09-20",2.02,2.07,1.97,2.03,157700.0],["2022-09-21",2.08,2.08,1.95,1.97,158100.0],["2022-09-22",1.95,1.97,1.9,1.9,327300.0],["2022-09-23",1.9,1.9,1.75,1.75,394500.0],["2022-09-26",1.75,1.84,1.73,1.75,352100.0],["2022-09-27",1.79,1.84,1.75,1.76,42900.0],["2022-09-28",1.77,1.86,1.76,1.82,135400.0],["2022-09-29",1.82,1.82,1.75,1.75,118000.0],["2022-09-30",1.78,1.87,1.75,1.8,127100.0],["2022-10-03",1.8,1.84,1.77,1.79,139300.0],["2022-10-04",1.83,1.9,1.8,1.88,59300.0],["2022-10-05",1.88,1.89,1.82,1.84,52800.0],["2022-10-06",1.84,1.91,1.79,1.79,114400.0],["2022-10-07",1.84,1.84,1.73,1.75,241700.0],["2022-10-10",1.79,1.81,1.75,1.8,87300.0],["2022-10-11",1.79,1.81,1.73,1.75,64500.0],["2022-10-12",1.78,1.78,1.74,1.77,65900.0],["2022-10-13",1.76,1.8,1.74,1.76,52300.0],["2022-10-14",1.81,1.81,1.62,1.67,229900.0],["2022-10-17",1.68,1.73,1.62,1.64,239500.0],["2022-10-18",1.65,1.72,1.64,1.65,119100.0],["2022-10-19",1.65,1.7,1.63,1.64,146400.0],["2022-10-20",1.67,1.69,1.62,1.62,154600.0],["2022-10-21",1.68,1.68,1.63,1.64,49600.0],["2022-10-24",1.69,1.69,1.55,1.55,180100.0],["2022-10-25",1.62,1.73,1.59,1.69,134700.0],["2022-10-26",1.71,1.85,1.71,1.83,180200.0],["2022-10-27",1.84,1.94,1.73,1.83,154800.0],["2022-10-28",1.82,1.87,1.77,1.84,62000.0],["2022-10-31",1.85,1.9,1.81,1.87,131700.0],["2022-11-01",1.9,2.03,1.85,1.89,278100.0],["2022-11-02",1.89,1.94,1.77,1.8,116300.0],["2022-11-03",1.77,1.83,1.74,1.8,162000.0],["2022-11-04",1.82,1.82,1.74,1.77,85300.0],["2022-11-07",1.79,1.9,1.77,1.82,100000.0],["2022-11-08",1.84,1.84,1.76,1.81,97200.0],["2022-11-09",1.81,1.81,1.67,1.72,152900.0],["2022-11-10",1.75,1.9,1.7,1.79,160700.0],["2022-11-11",1.78,1.9,1.78,1.83,122300.0],["2022-11-14",1.88,2.09,1.82,2.0,622300.0],["2022-11-15",2.09,2.1,2.01,2.08,321500.0],["2022-11-16",2.1,2.19,2.03,2.17,315800.0],["2022-11-17",2.15,2.32,2.07,2.27,300200.0],["2022-11-18",2.28,2.28,2.15,2.19,124500.0],["2022-11-21",2.17,2.25,2.09,2.1,113600.0],["2022-11-22",2.1,2.23,2.05,2.21,110100.0],["2022-11-23",2.2,2.23,2.15,2.2,134000.0],["2022-11-25",2.19,2.26,2.11,2.24,89600.0],["2022-11-28",2.2,2.23,2.1,2.21,141700.0],["2022-11-29",2.21,2.41,2.2,2.36,327900.0],["2022-11-30",2.35,2.43,2.32,2.38,241100.0],["2022-12-01",2.36,2.42,2.33,2.37,279400.0],["2022-12-02",2.34,2.35,2.27,2.3,130400.0],["2022-12-05",2.28,2.3,2.23,2.23,80800.0],["2022-12-06",2.23,2.24,2.13,2.18,197900.0],["2022-12-07",2.17,2.19,2.11,2.13,195300.0],["2022-12-08",2.14,2.16,2.08,2.12,107900.0],["2022-12-09",2.12,2.13,2.02,2.02,153100.0],["2022-12-12",2.01,2.04,1.97,1.99,251200.0],["2022-12-13",2.09,2.25,2.07,2.18,272700.0],["2022-12-14",2.2,2.2,2.03,2.08,113800.0],["2022-12-15",2.05,2.07,2.0,2.0,105300.0],["2022-12-16",1.98,2.0,1.95,2.0,210000.0],["2022-12-19",2.01,2.01,1.92,1.93,263300.0],["2022-12-20",1.95,2.16,1.94,2.11,392300.0],["2022-12-21",2.11,2.22,1.99,2.06,299400.0],["2022-12-22",2.08,2.08,2.01,2.04,105500.0],["2022-12-23",2.09,2.09,1.98,2.03,276200.0],["2022-12-27",2.02,2.02,1.93,1.96,295500.0],["2022-12-28",1.97,2.01,1.87,2.0,450300.0],["2022-12-29",2.0,2.15,1.96,2.07,323500.0],["2022-12-30",2.08,2.1,2.05,2.07,197500.0],["2023-01-03",2.09,2.11,2.01,2.1,149700.0],["2023-01-04",2.12,2.22,2.05,2.05,187900.0],["2023-01-05",2.06,2.06,2.01,2.02,99700.0],["2023-01-06",2.02,2.14,1.96,2.1,126500.0],["2023-01-09",2.11,2.16,2.06,2.13,106800.0],["2023-01-10",2.14,2.32,2.14,2.28,255300.0],["2023-01-11",2.26,2.38,2.26,2.36,263100.0],["2023-01-12",2.38,2.59,2.35,2.44,256700.0],["2023-01-13",2.4,2.54,2.37,2.44,144800.0],["2023-01-17",2.43,2.54,2.33,2.33,91100.0],["2023-01-18",2.33,2.5,2.3,2.32,84600.0],["2023-01-19",2.3,2.4,2.12,2.19,186500.0],["2023-01-20",2.15,2.32,2.14,2.28,107000.0],["2023-01-23",2.32,2.32,2.15,2.2,112300.0],["2023-01-24",2.18,2.22,2.11,2.16,180000.0],["2023-01-25",2.13,2.19,2.09,2.19,67400.0],["2023-01-26",2.19,2.19,2.1,2.17,74600.0],["2023-01-27",2.15,2.28,2.09,2.27,96200.0],["2023-01-30",2.25,2.25,2.14,2.2,50300.0],["2023-01-31",2.23,2.24,2.15,2.18,78300.0],["2023-02-01",2.21,2.38,2.11,2.14,547400.0],["2023-02-02",2.19,2.29,2.17,2.29,161900.0],["2023-02-03",2.32,2.6,2.3,2.5,264500.0],["2023-02-06",2.52,2.69,2.36,2.38,259300.0],["2023-02-07",2.41,2.59,2.36,2.47,119400.0],["2023-02-08",2.48,2.59,2.42,2.57,87200.0],["2023-02-09",2.55,2.73,2.41,2.44,269600.0],["2023-02-10",2.44,2.5,2.37,2.43,118500.0],["2023-02-13",2.4,2.49,2.31,2.39,86400.0],["2023-02-14",2.37,2.48,2.35,2.42,88400.0],["2023-02-15",2.4,2.5,2.39,2.46,82100.0],["2023-02-16",2.54,2.63,2.49,2.57,139500.0],["2023-02-17",2.6,2.66,2.52,2.66,286100.0],["2023-02-21",2.66,2.71,2.48,2.71,408200.0],["2023-02-22",2.67,2.75,2.6,2.62,114400.0],["2023-02-23",2.63,2.7,2.61,2.66,72400.0],["2023-02-24",2.63,2.63,2.45,2.49,108000.0],["2023-02-27",2.52,2.56,2.43,2.53,96300.0],["2023-02-28",2.6,2.6,2.46,2.48,56500.0],["2023-03-01",2.52,2.6,2.48,2.57,188100.0],["2023-03-02",2.59,2.65,2.5,2.6,163000.0],["2023-03-03",2.59,2.59,2.35,2.44,465700.0],["2023-03-06",2.4,2.4,2.07,2.32,365300.0],["2023-03-07",2.37,2.37,2.25,2.3,125500.0],["2023-03-08",2.32,2.35,2.17,2.27,134600.0],["2023-03-09",2.26,2.29,2.14,2.16,128600.0],["2023-03-10",2.15,2.24,2.12,2.17,137100.0],["2023-03-13",2.14,2.15,2.07,2.07,232800.0],["2023-03-14",2.11,2.11,1.97,1.97,257900.0],["2023-03-15",1.95,2.0,1.91,1.95,351800.0],["2023-03-16",1.98,1.99,1.9,1.95,229700.0],["2023-03-17",1.97,1.99,1.92,1.94,132100.0],["2023-03-20",1.94,1.97,1.89,1.91,208900.0],["2023-03-21",1.93,1.96,1.88,1.91,132100.0],["2023-03-22",1.92,2.03,1.91,1.97,158500.0],["2023-03-23",1.99,2.0,1.88,1.88,153100.0],["2023-03-24",1.91,1.91,1.85,1.85,140900.0],["2023-03-27",1.86,1.88,1.83,1.85,100900.0],["2023-03-28",1.88,1.93,1.86,1.91,102000.0],["2023-03-29",1.89,1.95,1.85,1.87,88600.0],["2023-03-30",1.9,1.94,1.87,1.93,153900.0],["2023-03-31",1.95,2.1,1.93,2.04,161900.0],["2023-04-03",2.07,2.07,1.89,1.98,285500.0],["2023-04-04",1.99,2.02,1.88,1.89,116200.0],["2023-04-05",1.87,1.91,1.83,1.85,169900.0],["2023-04-06",1.84,1.86,1.8,1.85,188300.0],["2023-04-10",1.84,1.88,1.82,1.85,194100.0],["2023-04-11",1.85,1.87,1.72,1.72,353200.0],["2023-04-12",1.75,1.78,1.66,1.71,447800.0],["2023-04-13",1.69,1.84,1.69,1.79,192100.0],["2023-04-14",1.79,1.85,1.74,1.75,69000.0],["2023-04-17",1.78,1.86,1.71,1.83,144700.0],["2023-04-18",1.87,1.87,1.8,1.84,44600.0],["2023-04-19",1.85,1.86,1.78,1.83,62900.0],["2023-04-20",1.8,1.95,1.78,1.87,238000.0],["2023-04-21",1.88,1.92,1.77,1.78,149300.0],["2023-04-24",1.78,1.81,1.75,1.76,121700.0],["2023-04-25",1.75,1.8,1.72,1.74,65900.0],["2023-04-26",1.75,1.77,1.69,1.69,127500.0],["2023-04-27",1.72,1.74,1.68,1.68,77900.0],["2023-04-28",1.7,1.72,1.66,1.66,157300.0],["2023-05-01",1.65,1.8,1.65,1.76,195100.0],["2023-05-02",1.79,1.8,1.72,1.76,243600.0],["2023-05-03",1.77,1.83,1.76,1.76,129200.0],["2023-05-04",1.77,1.8,1.71,1.76,60500.0],["2023-05-05",1.77,1.88,1.76,1.83,164100.0],["2023-05-08",1.82,1.84,1.75,1.76,158200.0],["2023-05-09",1.73,1.77,1.63,1.73,249100.0],["2023-05-10",1.73,1.81,1.71,1.79,182600.0],["2023-05-11",1.77,1.82,1.71,1.74,99200.0],["2023-05-12",1.75,1.76,1.7,1.72,109800.0],["2023-05-15",1.7,1.73,1.61,1.68,440400.0],["2023-05-16",1.67,1.84,1.65,1.76,253800.0],["2023-05-17",1.77,1.77,1.68,1.69,165000.0],["2023-05-18",1.69,1.75,1.66,1.69,497200.0],["2023-05-19",1.84,2.38,1.82,2.25,4971600.0],["2023-05-22",2.19,2.26,2.06,2.16,826300.0],["2023-05-23",2.11,2.15,1.97,2.07,435800.0],["2023-05-24",2.06,2.17,2.02,2.11,183000.0],["2023-05-25",2.03,2.12,2.03,2.1,196800.0],["2023-05-26",2.12,2.23,2.05,2.22,171500.0],["2023-05-30",2.23,2.29,2.1,2.2,189700.0],["2023-05-31",2.19,2.34,2.11,2.27,400100.0],["2023-06-01",2.26,2.31,2.18,2.27,355500.0],["2023-06-02",2.26,2.26,2.15,2.22,327700.0],["2023-06-05",2.21,2.25,2.12,2.13,97600.0],["2023-06-06",2.14,2.21,2.14,2.17,61100.0],["2023-06-07",2.15,2.17,2.1,2.14,94600.0],["2023-06-08",2.13,2.21,2.1,2.14,325600.0],["2023-06-09",2.14,2.21,2.1,2.1,72200.0],["2023-06-12",2.11,2.22,2.08,2.18,182700.0],["2023-06-13",2.18,2.35,2.03,2.04,396900.0],["2023-06-14",2.04,2.13,2.0,2.01,96200.0],["2023-06-15",2.0,2.09,2.0,2.02,77300.0],["2023-06-16",1.8,1.86,1.59,1.61,2223000.0],["2023-06-20",1.73,1.73,1.59,1.6,433800.0],["2023-06-21",1.6,1.61,1.55,1.55,263400.0],["2023-06-22",1.6,1.61,1.5,1.54,366300.0],["2023-06-23",1.52,1.64,1.52,1.61,299300.0],["2023-06-26",1.64,1.65,1.56,1.58,212600.0],["2023-06-27",1.57,1.6,1.52,1.56,191800.0],["2023-06-28",1.56,1.6,1.5,1.51,183500.0],["2023-06-29",1.51,1.56,1.5,1.53,189100.0],["2023-06-30",1.54,1.57,1.51,1.53,137400.0],["2023-07-03",1.56,1.61,1.51,1.54,149300.0],["2023-07-05",1.55,1.56,1.51,1.51,123600.0],["2023-07-06",1.51,1.52,1.43,1.47,287400.0],["2023-07-07",1.49,1.52,1.47,1.49,133800.0],["2023-07-10",1.48,1.52,1.45,1.48,44500.0],["2023-07-11",1.48,1.51,1.47,1.49,78300.0],["2023-07-12",1.51,1.52,1.48,1.49,89800.0],["2023-07-13",1.5,1.53,1.48,1.5,290500.0],["2023-07-14",1.55,1.56,1.47,1.49,121900.0],["2023-07-17",1.47,1.49,1.46,1.48,85200.0],["2023-07-18",1.5,1.53,1.47,1.51,528200.0],["2023-07-19",1.51,1.54,1.48,1.5,275700.0],["2023-07-20",1.51,1.56,1.48,1.51,272000.0],["2023-07-21",1.53,1.61,1.5,1.61,134700.0],["2023-07-24",1.62,1.62,1.57,1.59,82600.0],["2023-07-25",1.57,1.62,1.5,1.5,235300.0],["2023-07-26",1.51,1.56,1.48,1.49,133700.0],["2023-07-27",1.49,1.51,1.42,1.46,206600.0],["2023-07-28",1.46,1.52,1.44,1.52,156500.0],["2023-07-31",1.49,1.59,1.49,1.55,177500.0],["2023-08-01",1.56,1.56,1.48,1.49,112200.0],["2023-08-02",1.48,1.52,1.47,1.51,154800.0],["2023-08-03",1.51,1.54,1.44,1.47,243800.0],["2023-08-04",1.48,1.5,1.47,1.48,56100.0],["2023-08-07",1.5,1.51,1.46,1.5,133800.0],["2023-08-08",1.52,1.52,1.33,1.42,497800.0],["2023-08-09",1.4,1.44,1.4,1.42,122900.0],["2023-08-10",1.47,1.63,1.45,1.61,502000.0],["2023-08-11",1.6,1.6,1.54,1.56,65300.0],["2023-08-14",1.58,1.58,1.51,1.56,64800.0],["2023-08-15",1.54,1.6,1.54,1.56,58800.0],["2023-08-16",1.56,1.58,1.51,1.56,92700.0],["2023-08-17",1.59,1.59,1.49,1.52,85500.0],["2023-08-18",1.49,1.58,1.48,1.55,97000.0],["2023-08-21",1.56,1.71,1.54,1.66,333900.0],["2023-08-22",1.64,1.88,1.64,1.77,514500.0],["2023-08-23",1.75,1.79,1.7,1.71,100400.0],["2023-08-24",1.74,1.82,1.71,1.78,256900.0],["2023-08-25",1.75,1.77,1.65,1.66,146400.0],["2023-08-28",1.66,1.76,1.62,1.73,139300.0],["2023-08-29",1.67,1.75,1.65,1.73,94800.0],["2023-08-30",1.74,1.76,1.66,1.7,126100.0],["2023-08-31",1.72,1.79,1.7,1.7,155500.0],["2023-09-01",1.73,1.86,1.7,1.82,283600.0],["2023-09-05",1.82,1.89,1.77,1.84,207300.0],["2023-09-06",1.85,1.86,1.76,1.82,103400.0],["2023-09-07",1.82,1.82,1.73,1.75,85800.0],["2023-09-08",1.72,1.75,1.69,1.69,91700.0],["2023-09-11",1.65,1.74,1.61,1.68,123700.0],["2023-09-12",1.7,1.75,1.68,1.71,76000.0],["2023-09-13",1.71,1.73,1.65,1.67,100000.0],["2023-09-14",1.68,1.68,1.63,1.65,112700.0],["2023-09-15",1.65,1.66,1.56,1.62,447100.0],["2023-09-18",1.62,1.64,1.59,1.61,122500.0],["2023-09-19",1.7,1.82,1.64,1.79,347400.0],["2023-09-20",1.79,1.82,1.76,1.77,153800.0],["2023-09-21",1.78,1.81,1.73,1.78,71500.0],["2023-09-22",1.77,1.78,1.65,1.68,102700.0],["2023-09-25",1.7,1.7,1.61,1.62,94800.0],["2023-09-26",1.62,1.69,1.6,1.66,86000.0],["2023-09-27",1.67,1.67,1.58,1.6,119400.0],["2023-09-28",1.59,1.64,1.57,1.6,117800.0],["2023-09-29",1.6,1.61,1.58,1.58,46100.0],["2023-10-02",1.58,1.59,1.53,1.56,141700.0],["2023-10-03",1.56,1.57,1.5,1.53,96900.0],["2023-10-04",1.52,1.55,1.5,1.52,73700.0],["2023-10-05",1.51,1.55,1.48,1.48,112100.0],["2023-10-06",1.5,1.53,1.47,1.47,96600.0],["2023-10-09",1.49,1.49,1.43,1.48,80000.0],["2023-10-10",1.47,1.6,1.46,1.58,123300.0],["2023-10-11",1.59,1.59,1.55,1.55,82400.0],["2023-10-12",1.55,1.55,1.5,1.51,68800.0],["2023-10-13",1.5,1.56,1.5,1.51,106700.0],["2023-10-16",1.51,1.56,1.51,1.55,96900.0],["2023-10-17",1.56,1.58,1.55,1.55,142900.0],["2023-10-18",1.55,1.56,1.5,1.53,72500.0],["2023-10-19",1.51,1.52,1.47,1.49,71300.0],["2023-10-20",1.5,1.54,1.47,1.53,249500.0],["2023-10-23",1.55,1.55,1.48,1.5,58700.0],["2023-10-24",1.51,1.53,1.5,1.5,68800.0],["2023-10-25",1.5,1.5,1.45,1.45,113300.0],["2023-10-26",1.45,1.47,1.4,1.45,324700.0],["2023-10-27",1.49,1.49,1.42,1.44,104600.0],["2023-10-30",1.44,1.48,1.42,1.47,124200.0],["2023-10-31",1.45,1.51,1.45,1.51,121600.0],["2023-11-01",1.48,1.53,1.47,1.5,334800.0],["2023-11-02",1.52,1.56,1.48,1.5,156700.0],["2023-11-03",1.49,1.7,1.49,1.67,1457000.0],["2023-11-06",1.69,1.77,1.66,1.73,281600.0],["2023-11-07",1.75,1.8,1.72,1.74,159200.0],["2023-11-08",1.74,1.77,1.66,1.69,121500.0],["2023-11-09",1.63,1.68,1.46,1.51,358000.0],["2023-11-10",1.51,1.51,1.45,1.47,264400.0],["2023-11-13",1.45,1.5,1.43,1.44,183700.0],["2023-11-14",1.47,1.5,1.4,1.42,209600.0],["2023-11-15",1.42,1.46,1.41,1.43,104500.0],["2023-11-16",1.5,1.54,1.47,1.52,112800.0],["2023-11-17",1.55,1.58,1.52,1.56,213300.0],["2023-11-20",1.55,1.57,1.5,1.53,214800.0],["2023-11-21",1.53,1.55,1.51,1.51,74800.0],["2023-11-22",1.54,1.54,1.51,1.53,86300.0],["2023-11-24",1.54,1.71,1.51,1.69,235100.0],["2023-11-27",1.68,1.73,1.65,1.69,218900.0],["2023-11-28",1.68,1.74,1.67,1.68,121500.0],["2023-11-29",1.7,1.7,1.58,1.59,187700.0],["2023-11-30",1.62,1.65,1.56,1.65,128500.0],["2023-12-01",1.65,1.78,1.65,1.77,218400.0],["2023-12-04",1.74,1.78,1.58,1.75,330200.0],["2023-12-05",1.76,1.87,1.73,1.86,292400.0],["2023-12-06",1.86,1.86,1.79,1.85,145400.0],["2023-12-07",1.84,1.89,1.83,1.88,106700.0],["2023-12-08",1.88,2.0,1.88,1.96,330600.0],["2023-12-11",1.94,1.94,1.79,1.82,197100.0],["2023-12-12",1.83,1.93,1.77,1.83,183300.0],["2023-12-13",1.83,1.88,1.72,1.74,234300.0],["2023-12-14",1.73,1.79,1.73,1.76,136600.0],["2023-12-15",1.77,1.78,1.66,1.71,287900.0],["2023-12-18",1.71,1.72,1.63,1.63,202100.0],["2023-12-19",1.65,1.74,1.65,1.68,162800.0],["2023-12-20",1.69,1.76,1.67,1.76,206500.0],["2023-12-21",1.76,1.78,1.74,1.76,112600.0],["2023-12-22",1.75,1.87,1.75,1.84,214200.0],["2023-12-26",1.82,1.91,1.74,1.74,392300.0],["2023-12-27",1.77,1.85,1.66,1.72,350500.0],["2023-12-28",1.69,1.77,1.69,1.75,130100.0],["2023-12-29",1.74,1.76,1.67,1.75,131700.0],["2024-01-02",1.73,1.93,1.73,1.87,409400.0],["2024-01-03",1.87,1.88,1.8,1.87,226200.0],["2024-01-04",1.85,1.87,1.8,1.85,150700.0],["2024-01-05",1.86,1.86,1.72,1.74,161300.0],["2024-01-08",1.84,1.85,1.72,1.78,130800.0],["2024-01-09",1.75,1.77,1.72,1.74,127000.0],["2024-01-10",1.87,2.17,1.82,1.94,1185900.0],["2024-01-11",1.97,2.05,1.88,2.05,285000.0],["2024-01-12",2.01,2.04,1.86,1.86,329900.0],["2024-01-16",1.87,1.89,1.79,1.82,268600.0],["2024-01-17",1.82,1.89,1.74,1.84,355600.0],["2024-01-18",1.84,1.93,1.81,1.84,171300.0],["2024-01-19",1.82,1.88,1.8,1.85,85900.0],["2024-01-22",1.84,2.01,1.84,1.98,233100.0],["2024-01-23",2.01,2.17,1.99,2.14,361900.0],["2024-01-24",2.19,2.25,2.07,2.1,215600.0],["2024-01-25",2.1,2.17,2.06,2.08,140000.0],["2024-01-26",2.09,2.12,1.99,2.03,122600.0],["2024-01-29",2.04,2.17,2.0,2.12,115300.0],["2024-01-30",2.12,2.12,2.03,2.08,74000.0],["2024-01-31",2.07,2.11,2.02,2.02,116100.0],["2024-02-01",2.06,2.16,2.05,2.16,121800.0],["2024-02-02",2.14,2.17,2.12,2.17,124000.0],["2024-02-05",2.13,2.38,2.11,2.29,225200.0],["2024-02-06",2.3,2.46,2.3,2.4,259000.0],["2024-02-07",2.43,2.43,2.34,2.37,120600.0],["2024-02-08",2.36,2.52,2.36,2.43,174400.0],["2024-02-09",2.46,2.63,2.46,2.59,258200.0],["2024-02-12",2.61,2.77,2.58,2.73,296600.0],["2024-02-13",2.69,2.7,2.54,2.65,330800.0],["2024-02-14",2.66,2.97,2.66,2.85,543400.0],["2024-02-15",2.88,2.88,2.77,2.8,266900.0],["2024-02-16",2.8,2.87,2.75,2.8,330700.0],["2024-02-20",2.8,3.14,2.74,3.05,579600.0],["2024-02-21",3.05,3.29,3.04,3.16,670100.0],["2024-02-22",3.2,3.2,2.78,2.81,400300.0],["2024-02-23",2.84,3.08,2.83,3.05,291200.0],["2024-02-26",3.04,3.1,2.86,2.96,254800.0],["2024-02-27",2.93,3.0,2.86,2.9,187900.0],["2024-02-28",2.88,2.92,2.78,2.81,182400.0],["2024-02-29",2.88,2.89,2.76,2.87,199300.0],["2024-03-01",2.89,2.89,2.5,2.7,571900.0],["2024-03-04",2.72,2.74,2.58,2.61,328200.0],["2024-03-05",2.5,2.65,2.31,2.43,581300.0],["2024-03-06",2.41,2.51,2.4,2.41,231200.0],["2024-03-07",2.43,2.66,2.41,2.6,301900.0],["2024-03-08",2.64,2.89,2.59,2.67,295500.0],["2024-03-11",2.69,2.71,2.53,2.56,200200.0],["2024-03-12",2.56,2.61,2.48,2.48,178500.0],["2024-03-13",2.48,2.56,2.46,2.49,243500.0],["2024-03-14",2.49,2.53,2.4,2.45,209200.0],["2024-03-15",2.42,2.48,2.4,2.48,362600.0],["2024-03-18",2.43,2.56,2.42,2.48,244600.0],["2024-03-19",2.49,2.55,2.44,2.51,226900.0],["2024-03-20",2.53,2.58,2.48,2.57,145300.0],["2024-03-21",2.58,2.62,2.49,2.51,127000.0],["2024-03-22",2.51,2.54,2.42,2.51,186300.0],["2024-03-25",2.52,2.53,2.41,2.45,179900.0],["2024-03-26",2.45,2.51,2.42,2.49,148300.0],["2024-03-27",2.52,2.55,2.46,2.51,105400.0],["2024-03-28",2.55,2.68,2.54,2.61,214100.0],["2024-04-01",2.61,2.65,2.56,2.58,93700.0],["2024-04-02",2.63,3.13,2.63,3.01,2396300.0],["2024-04-03",3.02,3.05,2.83,2.95,844500.0],["2024-04-04",3.0,3.21,2.9,3.09,816600.0],["2024-04-05",3.09,3.29,3.06,3.2,462000.0],["2024-04-08",3.2,3.22,3.0,3.04,297800.0],["2024-04-09",3.04,3.07,2.85,2.97,326000.0],["2024-04-10",2.95,2.98,2.79,2.91,344400.0],["2024-04-11",2.86,2.97,2.82,2.91,248600.0],["2024-04-12",2.9,2.95,2.58,2.71,405200.0],["2024-04-15",2.73,2.76,2.65,2.7,187900.0],["2024-04-16",2.63,2.72,2.58,2.64,251900.0],["2024-04-17",2.65,2.71,2.58,2.58,228700.0],["2024-04-18",2.58,2.6,2.45,2.45,238300.0],["2024-04-19",2.46,2.54,2.45,2.49,143800.0],["2024-04-22",2.49,2.55,2.43,2.5,176700.0],["2024-04-23",2.53,2.67,2.52,2.56,235600.0],["2024-04-24",2.61,2.61,2.38,2.38,238500.0],["2024-04-25",2.39,2.4,2.26,2.35,481900.0],["2024-04-26",2.36,2.39,2.27,2.3,236800.0],["2024-04-29",2.29,2.3,2.25,2.3,326100.0],["2024-04-30",2.31,2.38,2.27,2.35,178400.0],["2024-05-01",2.33,2.43,2.32,2.41,186800.0],["2024-05-02",2.41,2.41,2.3,2.32,167500.0],["2024-05-03",2.35,2.48,2.3,2.34,255300.0],["2024-05-06",2.34,2.37,2.25,2.25,384400.0],["2024-05-07",2.28,2.4,2.25,2.25,219100.0],["2024-05-08",2.26,2.29,2.16,2.16,299800.0],["2024-05-09",2.18,2.26,2.17,2.19,415200.0],["2024-05-10",2.19,2.21,2.18,2.18,217100.0],["2024-05-13",2.18,2.22,2.13,2.16,621000.0],["2024-05-14",2.23,2.26,2.05,2.09,409500.0],["2024-05-15",2.1,2.17,2.08,2.09,449700.0],["2024-05-16",2.09,2.16,2.05,2.09,294800.0],["2024-05-17",2.09,2.11,2.08,2.1,316600.0],["2024-05-20",2.07,2.12,2.05,2.09,210100.0],["2024-05-21",2.06,2.12,2.06,2.11,236400.0],["2024-05-22",2.11,2.17,2.08,2.09,376600.0],["2024-05-23",2.09,2.09,2.0,2.02,395900.0],["2024-05-24",2.04,2.04,1.93,1.98,275300.0],["2024-05-28",1.98,1.99,1.88,1.91,415800.0],["2024-05-29",1.91,2.0,1.89,1.99,361200.0],["2024-05-30",1.99,2.04,1.96,2.01,142500.0],["2024-05-31",1.99,2.04,1.87,1.93,569700.0],["2024-06-03",1.85,1.93,1.83,1.9,547300.0],["2024-06-04",1.9,1.93,1.87,1.92,239600.0],["2024-06-05",1.91,1.95,1.88,1.92,263100.0],["2024-06-06",1.94,2.01,1.87,1.98,234300.0],["2024-06-07",1.99,2.01,1.9,1.92,143200.0],["2024-06-10",1.92,2.05,1.92,2.01,254900.0],["2024-06-11",2.0,2.02,1.93,1.97,256800.0],["2024-06-12",2.0,2.04,1.93,1.94,144000.0],["2024-06-13",1.93,1.98,1.9,1.91,196000.0],["2024-06-14",1.89,1.9,1.85,1.86,210100.0],["2024-06-17",1.85,1.9,1.84,1.87,211100.0],["2024-06-18",1.89,1.91,1.84,1.84,262800.0],["2024-06-20",1.85,1.88,1.82,1.84,200200.0],["2024-06-21",1.85,1.87,1.82,1.82,417700.0],["2024-06-24",1.86,1.86,1.8,1.8,251500.0],["2024-06-25",1.8,1.85,1.75,1.75,412200.0],["2024-06-26",1.75,1.78,1.66,1.73,531700.0],["2024-06-27",1.8,1.86,1.72,1.76,437200.0],["2024-06-28",1.76,1.87,1.71,1.82,6401000.0],["2024-07-01",1.82,1.86,1.74,1.77,270700.0],["2024-07-02",1.75,1.79,1.72,1.76,184800.0],["2024-07-03",1.78,1.79,1.72,1.79,100000.0],["2024-07-05",1.78,1.79,1.74,1.76,276400.0],["2024-07-08",1.78,1.8,1.76,1.79,212200.0],["2024-07-09",1.77,1.84,1.77,1.77,156200.0],["2024-07-10",1.8,1.86,1.78,1.86,258000.0],["2024-07-11",1.87,1.93,1.85,1.92,203200.0],["2024-07-12",1.93,2.0,1.87,1.9,212800.0],["2024-07-15",1.93,2.02,1.88,2.01,304700.0],["2024-07-16",2.02,2.11,2.02,2.11,314000.0],["2024-07-17",2.12,2.13,2.01,2.03,281700.0],["2024-07-18",2.03,2.06,1.96,1.99,131500.0],["2024-07-19",1.99,2.0,1.91,1.98,198600.0],["2024-07-22",1.96,2.0,1.93,1.99,183900.0],["2024-07-23",1.99,2.07,1.98,2.06,148900.0],["2024-07-24",2.06,2.07,1.98,1.99,147000.0],["2024-07-25",2.01,2.05,1.97,2.04,181300.0],["2024-07-26",2.06,2.06,1.98,2.06,142600.0],["2024-07-29",2.05,2.06,1.94,1.94,153300.0],["2024-07-30",1.97,2.0,1.91,2.0,137500.0],["2024-07-31",1.99,2.03,1.97,2.0,143400.0],["2024-08-01",1.99,1.99,1.87,1.88,193300.0],["2024-08-02",1.85,1.87,1.8,1.8,273200.0],["2024-08-05",1.74,1.79,1.68,1.77,209600.0],["2024-08-06",1.82,1.86,1.75,1.82,182600.0],["2024-08-07",1.83,1.86,1.78,1.78,102900.0],["2024-08-08",1.79,1.88,1.79,1.85,151200.0],["2024-08-09",1.83,1.87,1.79,1.87,136700.0],["2024-08-12",1.87,1.89,1.8,1.8,200000.0],["2024-08-13",1.84,2.04,1.82,2.01,251300.0],["2024-08-14",2.0,2.04,1.87,1.91,114200.0],["2024-08-15",1.95,1.95,1.89,1.9,198700.0],["2024-08-16",1.9,1.93,1.87,1.88,226100.0],["2024-08-19",1.89,1.92,1.88,1.91,76900.0],["2024-08-20",1.92,2.04,1.88,2.0,272300.0],["2024-08-21",2.03,2.25,2.03,2.21,676400.0],["2024-08-22",2.23,2.36,2.23,2.25,378000.0],["2024-08-23",2.3,2.31,2.25,2.29,259300.0],["2024-08-26",2.37,2.46,2.32,2.35,399900.0],["2024-08-27",2.33,2.4,2.28,2.33,150100.0],["2024-08-28",2.3,2.3,2.21,2.22,148100.0],["2024-08-29",2.26,2.3,2.24,2.29,123200.0],["2024-08-30",2.26,2.31,2.22,2.29,102800.0],["2024-09-03",2.28,2.34,2.21,2.24,176900.0],["2024-09-04",2.22,2.32,2.2,2.25,159600.0],["2024-09-05",2.24,2.25,2.19,2.19,74400.0],["2024-09-06",2.21,2.23,2.11,2.11,167200.0],["2024-09-09",2.13,2.2,2.12,2.17,189100.0],["2024-09-10",2.16,2.23,2.13,2.17,181600.0],["2024-09-11",2.17,2.2,2.08,2.18,190300.0],["2024-09-12",2.21,2.26,2.15,2.2,184900.0],["2024-09-13",2.21,2.21,2.08,2.17,179800.0],["2024-09-16",2.18,2.19,2.07,2.18,167300.0],["2024-09-17",2.18,2.19,2.04,2.05,235500.0],["2024-09-18",2.05,2.09,1.95,1.95,236400.0],["2024-09-19",1.98,2.04,1.91,2.0,228100.0],["2024-09-20",2.0,2.19,1.89,2.11,936000.0],["2024-09-23",2.1,2.1,1.94,1.94,229100.0],["2024-09-24",1.94,1.96,1.91,1.91,147500.0],["2024-09-25",1.94,2.04,1.93,1.99,141400.0],["2024-09-26",2.0,2.07,1.98,1.99,204800.0],["2024-09-27",2.02,2.07,1.99,2.05,104500.0],["2024-09-30",2.06,2.07,1.97,2.04,91300.0],["2024-10-01",2.02,2.07,1.91,1.91,243100.0],["2024-10-02",1.9,1.99,1.89,1.95,108600.0],["2024-10-03",1.96,2.09,1.93,1.98,214400.0],["2024-10-04",2.01,2.04,1.97,2.04,91100.0],["2024-10-07",2.01,2.03,1.96,1.97,76400.0],["2024-10-08",1.96,2.0,1.89,1.9,250400.0],["2024-10-09",1.91,1.96,1.91,1.93,71600.0],["2024-10-10",1.92,1.97,1.88,1.91,191200.0],["2024-10-11",1.92,2.0,1.92,1.98,117500.0],["2024-10-14",1.97,1.99,1.92,1.92,92400.0],["2024-10-15",1.92,1.93,1.87,1.9,258300.0],["2024-10-16",1.94,1.95,1.91,1.94,115800.0],["2024-10-17",1.95,1.95,1.9,1.9,110200.0],["2024-10-18",1.9,1.95,1.9,1.94,119400.0],["2024-10-21",1.96,1.98,1.91,1.96,110200.0],["2024-10-22",1.96,1.96,1.92,1.95,70400.0],["2024-10-23",1.92,1.95,1.86,1.92,425700.0],["2024-10-24",1.93,1.96,1.89,1.91,67300.0],["2024-10-25",1.93,1.95,1.88,1.89,173700.0],["2024-10-28",1.92,1.97,1.91,1.96,138900.0],["2024-10-29",1.97,1.98,1.93,1.95,81300.0],["2024-10-30",1.95,1.95,1.94,1.95,69600.0],["2024-10-31",1.95,1.99,1.88,1.96,251700.0],["2024-11-01",1.98,1.98,1.91,1.94,98700.0],["2024-11-04",1.92,1.99,1.91,1.94,108600.0],["2024-11-05",1.95,1.95,1.92,1.95,122500.0],["2024-11-06",2.01,2.02,1.92,1.95,512600.0],["2024-11-07",1.94,1.96,1.82,1.84,541500.0],["2024-11-08",1.89,1.93,1.82,1.87,444900.0],["2024-11-11",1.87,1.95,1.83,1.85,489400.0],["2024-11-12",1.91,2.26,1.83,2.26,992000.0],["2024-11-13",2.26,2.27,2.13,2.2,673600.0],["2024-11-14",2.2,2.22,2.08,2.09,292100.0],["2024-11-15",2.1,2.1,2.01,2.04,248100.0],["2024-11-18",2.06,2.12,1.98,2.0,431000.0],["2024-11-19",1.96,2.09,1.96,2.05,541200.0],["2024-11-20",2.05,2.06,2.01,2.03,225700.0],["2024-11-21",2.02,2.11,2.02,2.05,828600.0],["2024-11-22",2.05,2.1,2.03,2.05,267600.0],["2024-11-25",2.15,2.28,2.11,2.26,1070100.0],["2024-11-26",2.26,2.3,2.11,2.29,520700.0],["2024-11-27",2.3,2.3,2.22,2.23,183600.0],["2024-11-29",2.23,2.4,2.23,2.39,343600.0],["2024-12-02",2.41,2.6,2.4,2.43,729800.0],["2024-12-03",2.4,2.43,2.18,2.22,665600.0],["2024-12-04",2.25,2.29,2.15,2.21,395600.0],["2024-12-05",2.17,2.17,2.08,2.08,290000.0],["2024-12-06",2.09,2.22,2.03,2.21,363600.0],["2024-12-09",2.24,2.29,2.15,2.2,416800.0],["2024-12-10",2.18,2.22,2.12,2.17,243300.0],["2024-12-11",2.21,2.28,2.16,2.24,309800.0],["2024-12-12",2.22,2.27,2.18,2.19,271700.0],["2024-12-13",2.21,2.38,2.18,2.34,571100.0],["2024-12-16",2.33,2.51,2.28,2.42,562200.0],["2024-12-17",2.41,2.41,2.33,2.37,306600.0],["2024-12-18",2.37,2.46,2.22,2.26,581600.0],["2024-12-19",2.31,2.31,2.2,2.22,173100.0],["2024-12-20",2.2,2.36,2.2,2.35,874900.0],["2024-12-23",2.33,2.37,2.28,2.35,291900.0],["2024-12-24",2.33,2.35,2.28,2.34,109400.0],["2024-12-26",2.31,2.49,2.31,2.47,435800.0],["2024-12-27",2.48,2.48,2.27,2.29,329400.0],["2024-12-30",2.29,2.37,2.25,2.32,385400.0],["2024-12-31",2.33,2.38,2.21,2.28,261000.0],["2025-01-02",2.32,2.34,2.26,2.29,201500.0],["2025-01-03",2.33,2.4,2.27,2.37,247600.0],["2025-01-06",2.53,2.68,2.48,2.64,926300.0],["2025-01-07",2.68,2.72,2.36,2.39,576500.0],["2025-01-08",2.36,2.38,2.22,2.22,428300.0],["2025-01-10",2.2,2.2,2.03,2.11,602800.0],["2025-01-13",2.05,2.12,2.03,2.08,276100.0],["2025-01-14",2.14,2.16,2.05,2.07,150900.0],["2025-01-15",2.12,2.15,2.08,2.12,256700.0],["2025-01-16",2.11,2.17,2.05,2.1,397700.0],["2025-01-17",2.12,2.15,2.05,2.08,219200.0],["2025-01-21",2.13,2.21,2.11,2.17,168600.0],["2025-01-22",2.16,2.22,2.13,2.19,322100.0],["2025-01-23",2.19,2.21,2.17,2.21,166100.0],["2025-01-24",2.19,2.24,2.17,2.19,146000.0],["2025-01-27",2.31,2.54,2.17,2.31,1443900.0],["2025-01-28",2.32,2.35,2.22,2.3,429600.0],["2025-01-29",2.3,2.33,2.21,2.25,244600.0],["2025-01-30",2.3,2.39,2.29,2.37,301000.0],["2025-01-31",2.38,2.52,2.35,2.42,596000.0],["2025-02-03",2.29,2.41,2.26,2.37,341300.0],["2025-02-04",2.34,2.49,2.32,2.48,395900.0],["2025-02-05",2.51,2.57,2.45,2.56,300600.0],["2025-02-06",2.59,2.59,2.4,2.44,316100.0],["2025-02-07",2.48,2.5,2.39,2.43,153500.0],["2025-02-10",2.48,2.48,2.36,2.4,184900.0],["2025-02-11",2.4,2.4,2.32,2.35,229000.0],["2025-02-12",2.3,2.32,2.14,2.15,1335500.0],["2025-02-13",2.18,2.28,2.16,2.27,326700.0],["2025-02-14",2.27,2.32,2.24,2.26,395700.0],["2025-02-18",2.24,2.24,2.15,2.17,362400.0],["2025-02-19",2.15,2.28,2.14,2.27,312300.0],["2025-02-20",2.28,2.65,2.18,2.29,608300.0],["2025-02-21",2.32,2.32,2.18,2.19,401800.0],["2025-02-24",2.2,2.33,2.17,2.28,372500.0],["2025-02-25",2.27,2.28,2.17,2.17,443100.0],["2025-02-26",2.18,2.27,2.17,2.23,226300.0],["2025-02-27",2.23,2.25,2.16,2.17,208300.0],["2025-02-28",2.17,2.18,2.03,2.06,1182400.0],["2025-03-03",2.05,2.12,1.9,1.94,985900.0],["2025-03-04",1.91,1.93,1.75,1.8,1510900.0],["2025-03-05",1.95,1.95,1.81,1.85,581900.0],["2025-03-06",1.85,1.89,1.79,1.81,303000.0],["2025-03-07",1.78,1.9,1.78,1.87,393900.0],["2025-03-10",1.83,1.87,1.75,1.77,578900.0],["2025-03-11",1.75,1.84,1.73,1.79,785000.0],["2025-03-12",1.85,1.86,1.82,1.83,348700.0],["2025-03-13",1.82,1.83,1.73,1.78,359000.0],["2025-03-14",1.79,1.86,1.78,1.83,305800.0],["2025-03-17",1.84,2.0,1.84,1.95,1098000.0],["2025-03-18",1.99,2.01,1.78,1.85,647400.0],["2025-03-19",1.91,2.15,1.86,2.13,1744700.0],["2025-03-20",2.14,2.23,2.03,2.04,1271900.0],["2025-03-21",2.0,2.0,1.87,1.92,674400.0],["2025-03-24",2.03,2.03,1.91,1.95,377000.0],["2025-03-25",1.95,2.09,1.94,1.98,1240000.0],["2025-03-26",1.96,1.96,1.86,1.87,353900.0],["2025-03-27",1.88,1.91,1.85,1.88,226200.0],["2025-03-28",1.87,1.88,1.8,1.8,370700.0],["2025-03-31",1.77,1.8,1.7,1.76,489800.0],["2025-04-01",1.77,1.78,1.7,1.71,305200.0],["2025-04-02",1.68,1.77,1.68,1.75,226800.0],["2025-04-03",1.66,1.7,1.64,1.67,441900.0],["2025-04-04",1.64,1.69,1.55,1.66,820700.0],["2025-04-07",1.58,1.71,1.54,1.67,449000.0],["2025-04-08",1.73,1.75,1.58,1.6,775200.0],["2025-04-09",1.58,1.85,1.56,1.75,874100.0],["2025-04-10",1.76,1.77,1.62,1.66,407000.0],["2025-04-11",1.65,1.67,1.58,1.66,469200.0],["2025-04-14",1.73,1.78,1.67,1.76,421100.0],["2025-04-15",1.76,1.8,1.74,1.77,222600.0],["2025-04-16",1.75,1.82,1.69,1.79,594900.0],["2025-04-17",1.8,1.86,1.79,1.85,252200.0],["2025-04-21",1.82,1.85,1.78,1.82,189300.0],["2025-04-22",1.86,2.01,1.85,1.99,577400.0],["2025-04-23",2.07,2.07,1.93,1.95,251900.0],["2025-04-24",1.95,2.03,1.93,2.03,198900.0],["2025-04-25",2.01,2.03,1.95,1.97,222300.0],["2025-04-28",1.99,2.02,1.95,1.99,220600.0],["2025-04-29",1.98,2.06,1.97,2.02,128200.0],["2025-04-30",1.99,2.04,1.98,2.0,175000.0],["2025-05-01",2.03,2.05,1.96,2.02,238300.0],["2025-05-02",2.05,2.07,2.01,2.02,208500.0],["2025-05-05",2.03,2.03,1.97,1.99,291400.0],["2025-05-06",1.94,2.03,1.93,2.03,281300.0],["2025-05-07",2.05,2.1,2.02,2.09,202900.0],["2025-05-08",2.11,2.2,2.09,2.16,244600.0],["2025-05-09",2.19,2.23,2.1,2.13,326300.0],["2025-05-12",2.13,2.2,2.07,2.07,236500.0],["2025-05-13",2.1,2.15,1.85,2.11,581600.0],["2025-05-14",2.12,2.18,2.03,2.04,126400.0],["2025-05-15",2.03,2.06,1.98,2.05,215100.0],["2025-05-16",2.05,2.1,2.03,2.07,187200.0],["2025-05-19",2.01,2.1,2.01,2.09,120600.0],["2025-05-20",2.09,2.11,2.06,2.09,110600.0],["2025-05-21",2.04,2.1,2.0,2.04,358400.0],["2025-05-22",2.02,2.06,2.02,2.02,129500.0],["2025-05-23",2.0,2.08,1.97,2.07,160500.0],["2025-05-27",2.09,2.14,2.04,2.13,193600.0],["2025-05-28",2.13,2.15,2.08,2.1,157500.0],["2025-05-29",2.1,2.17,2.1,2.12,123100.0],["2025-05-30",2.09,2.15,2.07,2.13,239700.0],["2025-06-02",2.13,2.24,2.1,2.23,295300.0],["2025-06-03",2.23,2.29,2.21,2.29,145200.0],["2025-06-04",2.28,2.3,2.26,2.29,125900.0],["2025-06-05",2.28,2.29,2.22,2.24,134100.0],["2025-06-06",2.29,2.31,2.22,2.25,215600.0],["2025-06-09",2.28,2.33,2.23,2.31,229000.0],["2025-06-10",2.33,2.39,2.33,2.37,207300.0],["2025-06-11",2.38,2.38,2.22,2.22,209800.0],["2025-06-12",2.2,2.23,2.1,2.17,314200.0],["2025-06-13",2.11,2.14,2.06,2.11,292000.0],["2025-06-16",2.14,2.17,2.09,2.17,110900.0],["2025-06-17",2.16,2.36,2.12,2.27,453700.0],["2025-06-18",2.3,2.32,2.21,2.26,191900.0],["2025-06-20",2.23,2.25,2.04,2.04,679900.0],["2025-06-23",2.09,2.12,2.0,2.11,310600.0],["2025-06-24",2.15,2.2,2.11,2.18,247500.0],["2025-06-25",2.19,2.22,2.17,2.21,143300.0],["2025-06-26",2.2,2.25,2.19,2.21,203000.0],["2025-06-27",2.2,2.33,2.12,2.29,760300.0],["2025-06-30",2.27,2.33,2.11,2.12,264800.0],["2025-07-01",2.14,2.18,2.08,2.13,484300.0],["2025-07-02",2.12,2.19,2.1,2.16,239800.0],["2025-07-03",2.18,2.21,2.17,2.2,75600.0],["2025-07-07",2.19,2.23,2.12,2.14,273500.0],["2025-07-08",2.14,2.23,2.14,2.19,312700.0],["2025-07-09",2.2,2.22,2.16,2.21,164200.0],["2025-07-10",2.2,2.27,2.18,2.24,213000.0],["2025-07-11",2.21,2.27,2.21,2.25,182800.0],["2025-07-14",2.23,2.32,2.21,2.27,206300.0],["2025-07-15",2.27,2.29,2.22,2.25,330500.0],["2025-07-16",2.26,2.4,2.26,2.39,329400.0],["2025-07-17",2.15,2.42,2.1,2.38,1167900.0],["2025-07-18",2.4,2.52,2.29,2.32,399200.0],["2025-07-21",2.33,2.36,2.22,2.23,182900.0],["2025-07-22",2.23,2.28,2.21,2.23,407600.0],["2025-07-23",2.26,2.28,2.23,2.28,274200.0],["2025-07-24",2.27,2.32,2.23,2.24,305300.0],["2025-07-25",2.25,2.28,2.2,2.25,184200.0],["2025-07-28",2.49,2.62,2.34,2.59,5992500.0],["2025-07-29",2.6,2.67,2.45,2.46,1157600.0],["2025-07-30",2.45,2.55,2.38,2.4,445700.0],["2025-07-31",2.4,2.44,2.25,2.27,452000.0],["2025-08-01",2.22,2.25,2.11,2.22,521700.0],["2025-08-04",2.23,2.29,2.2,2.29,471800.0],["2025-08-05",2.29,2.29,2.21,2.24,371800.0],["2025-08-06",2.23,2.27,2.19,2.25,237200.0],["2025-08-07",2.28,2.29,2.18,2.19,322700.0],["2025-08-08",2.3,2.57,2.29,2.5,1116500.0],["2025-08-11",2.52,2.62,2.48,2.54,596300.0],["2025-08-12",2.54,2.68,2.54,2.66,545700.0],["2025-08-13",2.68,2.71,2.61,2.7,701400.0],["2025-08-14",2.7,2.96,2.7,2.9,1099000.0],["2025-08-15",2.91,2.93,2.72,2.73,464800.0],["2025-08-18",2.72,2.84,2.71,2.78,349800.0],["2025-08-19",2.95,3.05,2.86,2.88,1239900.0],["2025-08-20",2.9,2.91,2.73,2.85,754100.0],["2025-08-21",2.83,2.9,2.76,2.84,521100.0],["2025-08-22",2.88,2.99,2.85,2.88,545300.0],["2025-08-25",2.92,2.96,2.74,2.76,320600.0],["2025-08-26",2.76,2.85,2.76,2.78,324900.0],["2025-08-27",2.85,2.9,2.82,2.87,308700.0],["2025-08-28",2.88,2.91,2.81,2.81,203700.0],["2025-08-29",2.82,2.92,2.82,2.88,305600.0],["2025-09-02",2.84,2.86,2.67,2.71,532500.0],["2025-09-03",2.72,2.72,2.68,2.71,278800.0],["2025-09-04",2.7,2.77,2.67,2.76,278800.0],["2025-09-05",2.79,2.91,2.77,2.9,543400.0],["2025-09-08",2.91,2.92,2.85,2.88,300400.0],["2025-09-09",2.87,2.9,2.84,2.89,141200.0],["2025-09-10",2.89,2.92,2.81,2.81,216400.0],["2025-09-11",2.84,2.9,2.82,2.88,217000.0],["2025-09-12",2.88,2.94,2.85,2.85,289500.0],["2025-09-15",2.89,2.9,2.81,2.82,314600.0],["2025-09-16",2.81,2.84,2.78,2.79,322200.0],["2025-09-17",2.79,2.81,2.73,2.76,690000.0],["2025-09-18",2.78,2.83,2.73,2.8,521200.0],["2025-09-19",2.82,2.86,2.77,2.81,714600.0],["2025-09-22",2.84,2.99,2.8,2.88,769900.0],["2025-09-23",2.91,3.07,2.88,2.93,521100.0],["2025-09-24",2.96,2.97,2.89,2.93,209800.0],["2025-09-25",2.93,2.95,2.85,2.92,355500.0],["2025-09-26",2.95,2.95,2.9,2.94,174800.0],["2025-09-29",2.96,3.18,2.94,3.06,793900.0],["2025-09-30",3.14,3.15,3.01,3.11,468200.0],["2025-10-01",3.07,3.21,3.07,3.14,442300.0],["2025-10-02",3.14,3.14,2.97,3.04,439800.0],["2025-10-03",3.04,3.16,3.01,3.14,457800.0],["2025-10-06",3.18,3.33,3.13,3.3,865100.0],["2025-10-07",3.31,3.37,3.17,3.18,694700.0],["2025-10-08",3.22,3.58,3.16,3.57,1478900.0],["2025-10-09",3.59,3.59,3.36,3.37,464100.0],["2025-10-10",3.38,3.42,3.07,3.07,803500.0],["2025-10-13",3.15,3.2,3.01,3.07,546900.0],["2025-10-14",3.02,3.11,2.94,3.05,558600.0],["2025-10-15",3.12,3.2,3.01,3.15,616900.0],["2025-10-16",3.15,3.19,3.02,3.03,602900.0],["2025-10-17",3.01,3.03,2.94,2.99,384900.0],["2025-10-20",3.01,3.13,2.99,3.1,338600.0],["2025-10-21",3.11,3.11,3.01,3.05,287800.0],["2025-10-22",3.01,3.1,2.95,3.04,437200.0],["2025-10-23",3.06,3.12,3.0,3.1,296200.0],["2025-10-24",3.13,3.15,3.07,3.09,468300.0],["2025-10-27",3.11,3.14,3.04,3.05,415500.0],["2025-10-28",3.04,3.08,2.96,2.97,379300.0],["2025-10-29",2.98,3.04,2.9,2.92,667900.0],["2025-10-30",2.9,2.98,2.9,2.92,200600.0],["2025-10-31",2.92,2.98,2.89,2.91,287700.0],["2025-11-03",2.93,2.93,2.7,2.78,811200.0],["2025-11-04",2.7,2.78,2.68,2.7,378400.0],["2025-11-05",2.74,2.83,2.71,2.81,290700.0],["2025-11-06",2.83,2.85,2.67,2.68,515300.0],["2025-11-07",2.67,2.74,2.62,2.72,347400.0],["2025-11-10",2.88,2.88,2.71,2.79,1159700.0],["2025-11-11",2.79,2.89,2.72,2.85,1217200.0],["2025-11-12",2.55,2.56,2.27,2.43,2169000.0],["2025-11-13",2.37,2.39,2.23,2.24,1183400.0],["2025-11-14",2.21,2.29,2.12,2.22,1159100.0],["2025-11-17",2.2,2.2,2.1,2.12,629900.0],["2025-11-18",2.1,2.32,2.09,2.29,801900.0],["2025-11-19",2.27,2.38,2.24,2.24,532100.0],["2025-11-20",2.3,2.37,2.22,2.24,596900.0],["2025-11-21",2.24,2.35,2.2,2.32,554000.0],["2025-11-24",2.3,2.41,2.26,2.36,431400.0],["2025-11-25",2.36,2.5,2.36,2.47,365000.0],["2025-11-26",2.48,2.48,2.4,2.43,373600.0],["2025-11-28",2.42,2.46,2.4,2.46,188000.0],["2025-12-01",2.44,2.45,2.33,2.34,361000.0],["2025-12-02",2.35,2.36,2.21,2.25,540000.0],["2025-12-03",2.26,2.34,2.21,2.33,687700.0],["2025-12-04",2.35,2.46,2.32,2.43,364800.0],["2025-12-05",2.45,2.45,2.38,2.41,207600.0],["2025-12-08",2.41,2.41,2.34,2.36,256600.0],["2025-12-09",2.37,2.43,2.36,2.38,249500.0],["2025-12-10",2.38,2.44,2.34,2.37,669200.0],["2025-12-11",2.35,2.43,2.34,2.42,267300.0],["2025-12-12",2.4,2.43,2.36,2.37,199100.0],["2025-12-15",2.38,2.39,2.32,2.32,250000.0],["2025-12-16",2.37,2.42,2.37,2.38,671600.0],["2025-12-17",2.4,2.41,2.31,2.32,322100.0],["2025-12-18",2.36,2.39,2.31,2.32,293800.0],["2025-12-19",2.32,2.39,2.3,2.34,901200.0],["2025-12-22",2.36,2.54,2.36,2.45,708600.0],["2025-12-23",2.45,2.47,2.41,2.45,547700.0],["2025-12-24",2.44,2.48,2.4,2.43,269100.0],["2025-12-26",2.43,2.47,2.43,2.46,256300.0],["2025-12-29",2.43,2.44,2.27,2.3,360900.0],["2025-12-30",2.31,2.33,2.25,2.29,360200.0],["2025-12-31",2.3,2.31,2.26,2.3,363400.0],["2026-01-02",2.32,2.33,2.27,2.32,323300.0],["2026-01-05",2.33,2.41,2.33,2.36,340800.0],["2026-01-06",2.66,2.77,2.5,2.55,3564500.0],["2026-01-07",2.57,2.67,2.47,2.6,829500.0],["2026-01-08",2.59,2.61,2.52,2.58,402200.0],["2026-01-09",2.59,2.61,2.49,2.51,284700.0],["2026-01-12",2.52,2.59,2.47,2.56,373400.0],["2026-01-13",2.58,2.69,2.53,2.68,543800.0],["2026-01-14",2.68,2.77,2.61,2.75,585300.0],["2026-01-15",2.77,2.86,2.74,2.79,657900.0],["2026-01-16",2.79,2.82,2.68,2.68,418400.0],["2026-01-20",2.59,2.71,2.59,2.64,385400.0],["2026-01-21",2.66,2.76,2.64,2.75,367800.0],["2026-01-22",2.76,2.82,2.71,2.73,545000.0],["2026-01-23",2.72,2.73,2.65,2.67,292100.0],["2026-01-26",2.68,2.69,2.58,2.59,275000.0],["2026-01-27",2.62,2.65,2.51,2.53,339500.0],["2026-01-28",2.54,2.57,2.47,2.49,297700.0],["2026-01-29",2.48,2.52,2.29,2.33,710400.0],["2026-01-30",2.3,2.34,2.18,2.19,841700.0],["2026-02-02",2.18,2.27,2.18,2.21,562700.0],["2026-02-03",2.22,2.24,2.1,2.18,870300.0],["2026-02-04",2.21,2.21,2.06,2.09,813900.0],["2026-02-05",2.06,2.08,1.98,1.98,703500.0],["2026-02-06",2.03,2.06,1.98,2.03,478700.0],["2026-02-09",2.02,2.14,2.01,2.12,487600.0],["2026-02-10",2.11,2.16,2.07,2.1,311800.0],["2026-02-11",2.12,2.12,2.01,2.03,370700.0],["2026-02-12",2.04,2.04,1.97,2.02,400900.0],["2026-02-13",2.01,2.07,1.97,1.99,427600.0],["2026-02-17",1.99,2.15,1.98,2.08,691600.0],["2026-02-18",2.06,2.14,2.03,2.03,286700.0],["2026-02-19",2.02,2.1,2.01,2.08,389700.0],["2026-02-20",2.07,2.18,2.05,2.07,528900.0],["2026-02-23",2.05,2.16,2.04,2.14,460200.0],["2026-02-24",2.14,2.19,2.1,2.1,316200.0],["2026-02-25",2.11,2.22,2.09,2.2,298700.0],["2026-02-26",2.21,2.25,2.16,2.21,221100.0],["2026-02-27",2.17,2.19,2.12,2.16,364700.0],["2026-03-02",2.12,2.24,2.11,2.22,327400.0],["2026-03-03",2.21,2.22,2.11,2.14,299000.0],["2026-03-04",2.17,2.25,2.14,2.2,416000.0],["2026-03-05",2.16,2.35,2.15,2.19,886600.0],["2026-03-06",2.13,2.17,2.05,2.05,575300.0],["2026-03-09",2.03,2.11,1.97,2.07,556200.0],["2026-03-10",2.0,2.22,1.96,1.97,1027300.0],["2026-03-11",2.0,2.02,1.86,1.93,506200.0],["2026-03-12",1.88,1.92,1.88,1.88,395600.0],["2026-03-13",1.89,1.94,1.85,1.89,424900.0],["2026-03-16",1.9,1.96,1.9,1.91,210500.0],["2026-03-17",1.91,1.97,1.89,1.89,265600.0],["2026-03-18",1.89,1.89,1.79,1.8,328400.0],["2026-03-19",1.76,1.84,1.74,1.82,555200.0],["2026-03-20",1.82,1.89,1.76,1.79,644900.0],["2026-03-23",1.81,1.91,1.78,1.84,597900.0],["2026-03-24",1.81,1.83,1.76,1.8,262400.0],["2026-03-25",1.82,1.88,1.82,1.86,264800.0],["2026-03-26",1.84,1.95,1.84,1.89,499500.0],["2026-03-27",1.84,1.86,1.76,1.82,461000.0],["2026-03-30",1.78,1.81,1.76,1.78,450900.0],["2026-03-31",1.8,1.85,1.79,1.84,303400.0],["2026-04-01",1.86,1.89,1.83,1.85,206600.0],["2026-04-02",1.82,1.9,1.82,1.87,173300.0],["2026-04-06",1.96,2.03,1.88,1.88,571500.0],["2026-04-07",1.89,1.89,1.83,1.85,295900.0],["2026-04-08",1.91,1.96,1.91,1.93,290300.0],["2026-04-09",1.92,1.99,1.91,1.95,165600.0],["2026-04-10",1.97,1.97,1.83,1.87,556500.0],["2026-04-13",1.84,1.96,1.84,1.92,258400.0],["2026-04-14",1.93,2.04,1.92,2.03,509800.0],["2026-04-15",1.99,2.02,1.85,2.01,1125800.0],["2026-04-16",2.0,2.03,1.92,2.01,740700.0],["2026-04-17",2.06,2.12,2.0,2.03,604300.0],["2026-04-20",2.0,2.02,1.93,1.98,397400.0],["2026-04-21",1.98,2.01,1.89,1.92,423500.0],["2026-04-22",1.94,1.98,1.91,1.94,342800.0],["2026-04-23",1.96,2.02,1.93,1.96,406000.0],["2026-04-24",1.95,1.97,1.9,1.93,528200.0],["2026-04-27",1.92,1.95,1.91,1.93,209900.0],["2026-04-28",1.94,1.95,1.85,1.86,233900.0],["2026-04-29",1.84,1.85,1.76,1.82,433400.0],["2026-04-30",1.81,1.9,1.81,1.87,220900.0],["2026-05-01",1.88,1.94,1.87,1.93,335400.0],["2026-05-04",1.9,1.98,1.89,1.9,189800.0],["2026-05-05",1.92,1.97,1.9,1.92,241000.0],["2026-05-06",1.95,1.96,1.89,1.92,300000.0],["2026-05-07",1.94,2.0,1.9,1.9,295300.0],["2026-05-08",1.9,1.92,1.85,1.9,330300.0],["2026-05-11",1.93,1.96,1.86,1.88,334700.0],["2026-05-12",1.88,1.95,1.85,1.92,389200.0],["2026-05-13",1.82,1.94,1.8,1.85,650900.0],["2026-05-14",1.85,1.99,1.84,1.94,495700.0],["2026-05-15",1.92,1.99,1.85,1.85,364600.0],["2026-05-18",1.87,1.89,1.76,1.78,385700.0],["2026-05-19",1.78,1.78,1.7,1.73,315100.0],["2026-05-20",1.73,1.86,1.73,1.85,407400.0],["2026-05-21",1.86,1.91,1.82,1.9,369500.0],["2026-05-22",1.92,1.95,1.88,1.92,408900.0],["2026-05-26",1.95,1.97,1.92,1.95,258200.0],["2026-05-27",1.94,2.07,1.91,2.01,503400.0],["2026-05-28",2.01,2.1,2.0,2.08,431600.0],["2026-05-29",2.08,2.09,1.96,1.98,361300.0],["2026-06-01",1.93,1.98,1.91,1.94,345100.0],["2026-06-02",1.92,2.0,1.92,1.97,253600.0],["2026-06-03",1.94,1.97,1.82,1.84,615600.0],["2026-06-04",1.87,1.91,1.85,1.88,289200.0],["2026-06-05",1.87,1.88,1.77,1.78,591000.0],["2026-06-08",1.83,1.84,1.78,1.81,307000.0],["2026-06-09",1.83,1.88,1.81,1.85,206200.0],["2026-06-10",1.84,1.88,1.75,1.81,305200.0],["2026-06-11",1.84,1.84,1.79,1.82,201400.0],["2026-06-12",1.83,1.86,1.81,1.84,204900.0],["2026-06-15",1.88,1.92,1.83,1.84,262200.0],["2026-06-16",1.85,1.85,1.78,1.82,348300.0],["2026-06-17",1.83,1.87,1.77,1.78,308000.0],["2026-06-18",1.84,1.91,1.77,1.88,814300.0],["2026-06-22",1.9,1.98,1.85,1.87,481400.0],["2026-06-23",1.83,1.87,1.75,1.75,429400.0],["2026-06-24",1.76,1.78,1.61,1.63,835000.0],["2026-06-25",1.65,1.68,1.6,1.62,425900.0],["2026-06-26",1.6,1.69,1.59,1.68,2360300.0],["2026-06-29",1.68,1.75,1.64,1.73,583000.0],["2026-06-30",1.71,1.74,1.67,1.72,369300.0],["2026-07-01",1.75,1.8,1.73,1.77,461600.0],["2026-07-02",1.78,1.82,1.76,1.79,229500.0],["2026-07-06",1.79,1.92,1.77,1.89,951000.0],["2026-07-07",1.9,1.94,1.8,1.82,962300.0],["2026-07-08",1.8,1.85,1.78,1.8,879900.0],["2026-07-09",1.8,1.83,1.68,1.74,653900.0],["2026-07-10",1.74,1.75,1.64,1.7,567800.0],["2026-07-13",1.68,1.69,1.6,1.64,653700.0],["2026-07-14",1.64,1.66,1.59,1.6,672200.0],["2026-07-15",1.6,1.63,1.59,1.62,655000.0],["2026-07-16",1.63,1.68,1.46,1.65,4758200.0],["2026-07-17",1.84,1.8653,1.48,1.55,5572032.0],["2026-07-20",1.55,1.63,1.49,1.5,1807106.320762],["2026-07-21",1.51,1.51,1.35,1.47,1542716.395801]]}