{"t":"WLDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-21",10.11,11.99,9.25,10.56,1724600.0],["2006-11-22",10.57,10.89,9.9,10.64,368500.0],["2006-11-24",10.83,10.83,10.5,10.6,91000.0],["2006-11-27",10.75,10.75,10.11,10.2,86100.0],["2006-11-28",10.3,10.35,9.85,10.1,107200.0],["2006-11-29",10.14,10.96,10.01,10.18,233900.0],["2006-11-30",10.25,10.25,10.02,10.03,38300.0],["2006-12-01",10.14,10.15,10.0,10.07,48000.0],["2006-12-04",10.0,10.15,10.0,10.0,41300.0],["2006-12-05",10.1,10.15,10.0,10.0,95900.0],["2006-12-06",10.1,10.1,10.0,10.05,48900.0],["2006-12-07",10.06,10.08,10.0,10.0,37900.0],["2006-12-08",10.0,10.05,10.0,10.0,26000.0],["2006-12-11",10.0,10.09,10.0,10.01,32200.0],["2006-12-12",10.0,10.09,10.0,10.02,71700.0],["2006-12-13",10.02,10.73,10.0,10.2,202800.0],["2006-12-14",10.17,10.18,10.0,10.09,32100.0],["2006-12-15",10.2,10.23,10.0,10.0,26900.0],["2006-12-18",10.04,10.05,10.0,10.01,45400.0],["2006-12-19",10.0,10.21,10.0,10.05,12100.0],["2006-12-20",10.02,10.08,10.0,10.0,21100.0],["2006-12-21",10.07,11.15,10.02,10.07,68300.0],["2006-12-22",10.06,10.09,10.0,10.0,19200.0],["2006-12-26",10.1,10.1,10.0,10.0,84200.0],["2006-12-27",10.0,10.06,10.0,10.0,3300.0],["2006-12-28",10.05,10.05,10.0,10.0,13100.0],["2006-12-29",10.18,10.18,10.0,10.0,5800.0],["2007-01-03",10.03,10.03,10.01,10.01,53300.0],["2007-01-04",10.09,10.14,10.01,10.05,27400.0],["2007-01-05",10.03,10.1,10.02,10.1,4500.0],["2007-01-08",10.01,10.27,10.01,10.05,38300.0],["2007-01-09",10.02,10.1,9.75,9.85,125000.0],["2007-01-10",9.87,9.87,9.8,9.8,16900.0],["2007-01-11",9.81,10.02,9.81,9.9,13100.0],["2007-01-12",10.04,10.04,9.8,9.8,8300.0],["2007-01-16",10.0,10.01,9.76,9.76,13900.0],["2007-01-17",9.72,9.8,9.6,9.6,3400.0],["2007-01-18",9.67,9.98,9.03,9.4,14600.0],["2007-01-19",9.42,9.6,9.25,9.25,2700.0],["2007-01-22",9.17,9.42,9.17,9.34,9100.0],["2007-01-23",9.17,9.49,9.06,9.24,46900.0],["2007-01-24",9.08,9.39,9.03,9.03,30400.0],["2007-01-25",9.15,9.35,8.91,9.0,94200.0],["2007-01-26",8.96,9.2,8.95,9.19,40400.0],["2007-01-29",9.17,9.2,8.97,9.02,15700.0],["2007-01-30",9.02,9.1,8.9,8.96,28900.0],["2007-01-31",8.95,9.5,8.82,9.25,33000.0],["2007-02-01",9.5,9.74,9.28,9.28,8500.0],["2007-02-02",9.32,9.48,9.25,9.37,4200.0],["2007-02-05",9.44,9.44,9.26,9.34,2000.0],["2007-02-06",9.36,9.55,9.2,9.42,11600.0],["2007-02-07",9.41,9.43,9.35,9.39,1400.0],["2007-02-08",9.35,9.4,9.25,9.4,5900.0],["2007-02-09",9.3,9.4,8.86,9.18,43400.0],["2007-02-12",9.12,9.31,9.12,9.21,1900.0],["2007-02-13",9.22,9.25,8.9,8.9,14300.0],["2007-02-14",8.92,9.11,8.89,9.11,2400.0],["2007-02-15",8.94,9.18,8.91,9.18,9000.0],["2007-02-16",9.3,9.3,8.99,9.0,7000.0],["2007-02-20",9.08,9.17,9.08,9.11,1800.0],["2007-02-21",9.13,9.14,9.02,9.14,3100.0],["2007-02-22",9.35,9.4,9.06,9.06,18700.0],["2007-02-23",9.13,9.13,8.93,8.97,1000.0],["2007-02-26",9.07,9.59,9.06,9.5,25000.0],["2007-02-27",9.62,9.62,9.26,9.36,12700.0],["2007-02-28",9.33,9.98,9.33,9.83,25600.0],["2007-03-01",9.54,9.95,9.54,9.74,11500.0],["2007-03-02",9.74,9.99,9.65,9.66,25900.0],["2007-03-05",9.66,9.66,9.0,9.39,16300.0],["2007-03-06",9.5,9.8,9.34,9.67,12800.0],["2007-03-07",9.74,9.74,9.55,9.58,13600.0],["2007-03-08",9.61,9.79,9.49,9.6,38000.0],["2007-03-09",9.64,9.83,9.54,9.67,54900.0],["2007-03-12",9.77,9.89,9.65,9.65,11000.0],["2007-03-13",9.68,9.7,9.55,9.56,12500.0],["2007-03-14",9.69,9.7,9.5,9.55,3700.0],["2007-03-15",9.55,9.61,9.12,9.25,103300.0],["2007-03-16",9.5,9.5,9.2,9.2,1100.0],["2007-03-19",9.49,9.49,9.3,9.3,12400.0],["2007-03-20",9.31,9.31,9.18,9.2,5600.0],["2007-03-21",9.29,9.29,9.2,9.2,1300.0],["2007-03-22",9.1,9.3,9.1,9.26,13900.0],["2007-03-23",9.74,9.74,9.4,9.5,44000.0],["2007-03-26",9.6,9.64,9.55,9.6,6800.0],["2007-03-27",9.6,9.74,9.5,9.6,11800.0],["2007-03-28",9.5,9.59,9.07,9.5,6500.0],["2007-03-29",9.5,9.5,9.06,9.37,11700.0],["2007-03-30",9.25,9.39,9.25,9.39,1100.0],["2007-04-02",9.26,9.4,9.26,9.3,24900.0],["2007-04-03",9.33,9.64,9.28,9.37,24300.0],["2007-04-04",9.4,9.4,9.32,9.4,7800.0],["2007-04-05",9.4,9.78,9.35,9.55,109100.0],["2007-04-09",9.51,9.69,9.5,9.52,24900.0],["2007-04-10",9.51,10.0,9.5,9.7,46600.0],["2007-04-11",9.48,9.6,9.48,9.5,700.0],["2007-04-12",9.55,9.8,9.51,9.8,1900.0],["2007-04-13",9.56,9.89,9.56,9.7,1700.0],["2007-04-16",9.7,9.86,9.65,9.8,7100.0],["2007-04-17",9.76,10.0,9.56,9.83,20800.0],["2007-04-18",9.81,9.81,9.72,9.72,4200.0],["2007-04-19",9.72,9.72,9.61,9.7,3200.0],["2007-04-20",9.71,9.8,9.7,9.7,4600.0],["2007-04-23",9.75,9.75,9.66,9.73,1500.0],["2007-04-24",9.82,9.94,9.73,9.83,3700.0],["2007-04-25",9.8,9.94,9.71,9.9,14200.0],["2007-04-26",9.9,10.14,9.85,9.99,44200.0],["2007-04-27",9.91,10.18,9.91,10.05,18600.0],["2007-04-30",10.07,10.86,9.9,9.99,13500.0],["2007-05-01",10.0,10.0,9.85,9.85,1700.0],["2007-05-02",9.9,9.92,9.77,9.77,2400.0],["2007-05-03",9.86,9.86,9.85,9.85,400.0],["2007-05-04",9.75,9.75,9.25,9.4,54300.0],["2007-05-07",9.4,9.4,9.31,9.31,500.0],["2007-05-08",9.4,9.4,9.4,9.4,400.0],["2007-05-09",9.54,9.54,9.45,9.45,4900.0],["2007-05-10",9.52,9.52,9.45,9.45,1000.0],["2007-05-11",9.55,9.55,9.35,9.44,1400.0],["2007-05-14",9.5,9.51,9.36,9.4,38800.0],["2007-05-15",9.38,9.38,9.11,9.21,25200.0],["2007-05-16",9.2,9.26,9.09,9.23,23500.0],["2007-05-17",9.3,9.64,9.26,9.5,13900.0],["2007-05-18",9.64,9.64,9.35,9.5,1700.0],["2007-05-21",9.4,9.4,9.4,9.4,200.0],["2007-05-22",9.45,9.45,9.38,9.38,5500.0],["2007-05-23",9.38,9.38,9.38,9.38,0.0],["2007-05-24",9.5,9.5,9.1,9.3,6100.0],["2007-05-25",9.3,9.5,9.25,9.42,2800.0],["2007-05-29",9.41,9.41,9.3,9.3,1400.0],["2007-05-30",9.26,9.27,9.26,9.26,1000.0],["2007-05-31",9.25,9.26,9.25,9.26,2000.0],["2007-06-01",9.16,9.22,9.16,9.2,31200.0],["2007-06-04",9.22,9.3,9.0,9.04,10800.0],["2007-06-05",9.0,9.1,8.97,9.0,18300.0],["2007-06-06",9.04,9.04,8.98,9.0,92600.0],["2007-06-07",9.05,9.12,9.0,9.03,324000.0],["2007-06-08",9.09,9.1,8.9,9.05,4300.0],["2007-06-11",9.0,9.35,9.0,9.21,30100.0],["2007-06-12",9.13,9.32,9.13,9.28,17700.0],["2007-06-13",9.3,9.42,9.18,9.38,7600.0],["2007-06-14",9.43,10.05,9.41,9.77,71800.0],["2007-06-15",9.92,10.0,9.76,9.95,32100.0],["2007-06-18",9.95,10.0,9.82,10.0,18200.0],["2007-06-19",9.9,9.95,9.9,9.95,1200.0],["2007-06-20",10.0,10.0,9.9,9.98,27000.0],["2007-06-21",9.99,10.13,9.99,10.07,63900.0],["2007-06-22",10.0,10.0,9.74,9.93,7300.0],["2007-06-25",9.9,9.9,9.71,9.71,6700.0],["2007-06-26",9.85,9.86,9.31,9.55,14100.0],["2007-06-27",9.57,9.57,9.38,9.47,53800.0],["2007-06-28",9.5,9.7,9.41,9.5,46400.0],["2007-06-29",9.5,9.95,9.35,9.89,28500.0],["2007-07-02",9.9,9.9,9.76,9.8,6200.0],["2007-07-03",9.76,9.76,9.61,9.72,3200.0],["2007-07-05",9.7,9.73,9.68,9.68,12300.0],["2007-07-06",9.59,9.62,9.58,9.58,3100.0],["2007-07-09",9.66,10.0,9.55,9.6,125200.0],["2007-07-10",9.81,9.95,9.71,9.79,25800.0],["2007-07-11",9.75,9.95,9.75,9.93,2700.0],["2007-07-12",9.88,9.9,9.8,9.8,2200.0],["2007-07-13",9.8,9.84,9.66,9.72,2700.0],["2007-07-16",9.77,9.8,9.59,9.61,2400.0],["2007-07-17",9.69,9.69,9.61,9.66,6400.0],["2007-07-18",9.66,9.82,9.66,9.81,13200.0],["2007-07-19",9.75,9.85,9.71,9.84,4800.0],["2007-07-20",9.76,9.88,9.68,9.88,122900.0],["2007-07-23",9.96,10.02,9.9,9.9,17700.0],["2007-07-24",9.96,9.96,9.7,9.95,12800.0],["2007-07-25",9.83,9.94,9.81,9.85,15700.0],["2007-07-26",9.81,9.81,9.67,9.76,10700.0],["2007-07-27",9.76,9.8,9.7,9.74,12500.0],["2007-07-30",9.8,9.92,9.75,9.92,13900.0],["2007-07-31",9.98,9.98,9.69,9.85,13400.0],["2007-08-01",9.74,9.92,9.68,9.84,4400.0],["2007-08-02",9.89,10.5,9.76,10.42,77500.0],["2007-08-03",10.47,10.5,10.19,10.19,13400.0],["2007-08-06",10.26,10.3,9.77,10.0,11200.0],["2007-08-07",9.94,9.95,9.82,9.93,4500.0],["2007-08-08",9.98,10.13,9.88,10.02,12100.0],["2007-08-09",10.08,10.08,9.89,10.0,8000.0],["2007-08-10",9.91,9.91,9.69,9.69,2200.0],["2007-08-13",9.75,9.91,9.71,9.71,2600.0],["2007-08-14",9.84,10.0,9.84,9.86,8200.0],["2007-08-15",9.82,10.1,9.76,9.98,26300.0],["2007-08-16",9.96,10.0,9.84,9.88,103800.0],["2007-08-17",9.9,10.07,9.78,9.96,23700.0],["2007-08-20",10.06,10.06,9.88,9.94,18800.0],["2007-08-21",10.03,10.12,10.0,10.03,5200.0],["2007-08-22",9.98,10.29,9.95,10.18,9800.0],["2007-08-23",10.17,10.18,10.04,10.12,3500.0],["2007-08-24",10.19,10.28,10.19,10.25,2700.0],["2007-08-27",10.28,10.43,10.23,10.37,16900.0],["2007-08-28",10.43,10.5,10.3,10.47,24700.0],["2007-08-29",10.01,10.5,10.01,10.49,4400.0],["2007-08-30",10.5,10.5,10.18,10.31,14100.0],["2007-08-31",10.4,10.41,10.36,10.38,2200.0],["2007-09-04",10.4,10.46,10.19,10.2,8300.0],["2007-09-05",10.21,10.35,10.18,10.26,3400.0],["2007-09-06",10.3,10.45,10.27,10.34,5600.0],["2007-09-07",10.02,10.14,10.02,10.11,6300.0],["2007-09-10",10.08,10.33,10.04,10.25,5300.0],["2007-09-11",10.2,10.25,10.2,10.22,2200.0],["2007-09-12",10.22,10.22,10.1,10.17,10200.0],["2007-09-13",10.08,10.16,10.06,10.15,13200.0],["2007-09-14",10.21,10.23,10.19,10.23,2300.0],["2007-09-17",10.12,10.26,10.12,10.26,1000.0],["2007-09-18",10.21,10.22,10.2,10.21,1600.0],["2007-09-19",10.27,10.27,10.25,10.26,1600.0],["2007-09-20",10.26,10.3,10.26,10.27,500.0],["2007-09-21",10.23,10.23,10.2,10.21,9000.0],["2007-09-24",10.22,10.22,10.11,10.2,6100.0],["2007-09-25",10.2,10.2,10.2,10.2,700.0],["2007-09-26",10.16,10.2,10.16,10.19,1100.0],["2007-09-27",10.19,10.2,10.17,10.17,1500.0],["2007-09-28",10.19,10.22,10.19,10.19,1100.0],["2007-10-01",10.18,10.25,10.17,10.23,2200.0],["2007-10-02",10.2,10.27,10.19,10.26,5100.0],["2007-10-03",10.21,10.22,10.17,10.21,1100.0],["2007-10-04",10.2,10.2,10.0,10.04,9800.0],["2007-10-05",9.94,10.01,9.94,9.99,1000.0],["2007-10-08",10.02,10.02,9.97,9.97,4900.0],["2007-10-09",10.01,10.01,10.01,10.01,100.0],["2007-10-10",10.02,10.12,10.02,10.04,900.0],["2007-10-11",10.04,10.3,10.04,10.3,2100.0],["2007-10-12",10.3,10.3,10.3,10.3,700.0],["2007-10-15",10.3,10.3,10.3,10.3,1400.0],["2007-10-16",10.3,10.4,10.3,10.4,700.0],["2007-10-17",10.33,10.33,10.33,10.33,900.0],["2007-10-18",10.28,10.28,10.24,10.24,1000.0],["2007-10-19",10.16,10.16,10.16,10.16,700.0],["2007-10-22",10.15,10.15,9.97,9.97,800.0],["2007-10-23",9.97,9.97,9.97,9.97,0.0],["2007-10-24",10.0,10.0,9.88,9.9,600.0],["2007-10-25",10.21,10.21,9.66,9.66,5500.0],["2007-10-26",9.74,9.74,9.74,9.74,500.0],["2007-10-29",9.7,9.7,9.56,9.56,2400.0],["2007-10-30",9.21,9.21,8.87,8.99,29200.0],["2007-10-31",8.95,9.04,8.95,8.99,2200.0],["2007-11-01",8.98,9.04,8.98,9.04,1000.0],["2007-11-02",9.04,9.04,9.04,9.04,0.0],["2007-11-05",8.91,8.91,8.58,8.73,2300.0],["2007-11-06",8.56,8.7,7.82,7.82,13100.0],["2007-11-07",8.0,8.0,7.5,7.5,8300.0],["2007-11-08",7.68,7.68,7.35,7.41,5600.0],["2007-11-09",7.5,7.57,7.48,7.57,1000.0],["2007-11-12",7.57,7.57,7.01,7.27,3100.0],["2007-11-13",7.77,7.77,7.24,7.54,8400.0],["2007-11-14",7.57,7.57,6.86,6.86,355900.0],["2007-11-15",7.0,7.0,6.54,6.7,9800.0],["2007-11-16",6.8,6.8,6.74,6.74,21000.0],["2007-11-19",6.48,6.65,6.01,6.65,23500.0],["2007-11-20",6.32,6.59,6.3,6.51,68000.0],["2007-11-21",6.39,6.45,6.36,6.36,3400.0],["2007-11-23",6.36,6.36,6.36,6.36,0.0],["2007-11-26",6.45,6.45,6.33,6.33,3200.0],["2007-11-27",6.31,6.68,6.31,6.49,4900.0],["2007-11-28",6.5,6.5,6.41,6.44,56900.0],["2007-11-29",6.44,6.44,6.44,6.44,0.0],["2007-11-30",6.5,6.5,6.32,6.32,5500.0],["2007-12-03",6.31,6.31,6.28,6.31,13900.0],["2007-12-04",6.5,6.5,6.45,6.5,16100.0],["2007-12-05",6.46,6.49,6.36,6.36,3000.0],["2007-12-06",6.32,6.42,6.26,6.37,18900.0],["2007-12-07",6.31,6.44,6.31,6.39,7400.0],["2007-12-10",6.34,6.4,6.32,6.39,1500.0],["2007-12-11",6.5,6.8,6.32,6.8,20100.0],["2007-12-12",6.76,6.95,6.25,6.95,270400.0],["2007-12-13",6.7,6.94,6.7,6.94,2500.0],["2007-12-14",6.6,6.6,6.53,6.53,900.0],["2007-12-17",6.6,6.77,6.6,6.65,8100.0],["2007-12-18",6.68,6.8,6.65,6.68,8000.0],["2007-12-19",6.79,6.8,6.67,6.67,4200.0],["2007-12-20",6.71,6.85,6.71,6.85,2900.0],["2007-12-21",6.9,6.94,6.9,6.94,5100.0],["2007-12-24",6.94,6.94,6.9,6.94,2800.0],["2007-12-26",7.18,7.28,7.18,7.28,800.0],["2007-12-27",7.03,7.26,6.9,7.26,1600.0],["2007-12-28",7.3,7.3,7.1,7.11,2400.0],["2007-12-31",7.03,7.09,6.81,6.88,18400.0],["2008-01-02",6.89,6.89,6.88,6.88,9900.0],["2008-01-03",6.88,6.88,6.67,6.67,9700.0],["2008-01-04",7.39,7.48,6.88,6.88,4900.0],["2008-01-07",6.9,6.9,6.82,6.82,1100.0],["2008-01-08",6.68,6.73,6.67,6.67,3300.0],["2008-01-09",6.67,6.67,6.5,6.5,5500.0],["2008-01-10",6.5,6.5,6.3,6.3,7300.0],["2008-01-11",6.32,6.34,6.21,6.21,5500.0],["2008-01-14",6.22,6.3,6.18,6.18,300.0],["2008-01-15",6.17,6.28,6.11,6.28,1300.0],["2008-01-16",6.1,6.37,6.03,6.33,11100.0],["2008-01-17",6.28,6.29,6.0,6.1,15600.0],["2008-01-18",6.19,6.19,5.98,6.0,19000.0],["2008-01-22",5.9,5.95,5.9,5.9,23100.0],["2008-01-23",5.82,5.88,5.82,5.88,700.0],["2008-01-24",5.83,5.94,5.8,5.86,2400.0],["2008-01-25",5.85,5.98,5.85,5.98,2500.0],["2008-01-28",6.0,6.0,5.88,5.88,31800.0],["2008-01-29",5.94,5.94,5.94,5.94,1000.0],["2008-01-30",6.0,6.0,6.0,6.0,6100.0],["2008-01-31",5.86,5.96,5.85,5.96,4900.0],["2008-02-01",5.88,6.06,5.88,6.06,5100.0],["2008-02-04",6.04,6.09,6.0,6.04,29100.0],["2008-02-05",6.07,6.07,5.98,5.98,19200.0],["2008-02-06",6.0,6.0,6.0,6.0,1200.0],["2008-02-07",5.98,6.13,5.98,5.99,2500.0],["2008-02-08",6.13,6.13,5.96,5.96,1700.0],["2008-02-11",6.09,6.1,5.93,5.97,5000.0],["2008-02-12",5.97,6.01,5.97,6.01,200.0],["2008-02-13",5.95,5.98,5.9,5.9,6500.0],["2008-02-14",5.9,5.9,5.9,5.9,0.0],["2008-02-15",6.13,6.14,6.13,6.14,500.0],["2008-02-19",6.01,6.01,6.01,6.01,300.0],["2008-02-20",6.12,6.13,6.12,6.13,500.0],["2008-02-21",6.16,6.16,5.86,6.1,9600.0],["2008-02-22",6.1,6.11,5.81,5.81,1900.0],["2008-02-25",5.88,5.88,5.88,5.88,700.0],["2008-02-26",5.93,6.08,5.93,5.96,3600.0],["2008-02-27",5.96,5.96,5.96,5.96,0.0],["2008-02-28",5.89,5.91,5.76,5.9,4800.0],["2008-02-29",5.91,5.91,5.91,5.91,200.0],["2008-03-03",5.92,5.96,5.74,5.77,7200.0],["2008-03-04",5.77,5.81,5.76,5.81,700.0],["2008-03-05",5.81,5.81,5.81,5.81,0.0],["2008-03-06",5.75,5.77,5.55,5.6,8700.0],["2008-03-07",5.6,5.6,5.6,5.6,200.0],["2008-03-10",5.58,5.68,5.58,5.6,5400.0],["2008-03-11",5.6,5.6,5.6,5.6,0.0],["2008-03-12",5.5,5.5,5.4,5.4,12100.0],["2008-03-13",5.33,5.39,5.31,5.32,7300.0],["2008-03-14",5.26,5.3,5.21,5.21,3900.0],["2008-03-17",5.02,5.14,5.02,5.14,1400.0],["2008-03-18",5.15,5.15,4.85,5.0,6100.0],["2008-03-19",5.0,5.01,4.95,5.01,3900.0],["2008-03-20",5.0,5.6,5.0,5.51,40500.0],["2008-03-24",5.81,5.81,5.5,5.55,68400.0],["2008-03-25",5.61,5.62,5.4,5.5,32600.0],["2008-03-26",5.56,5.6,5.5,5.51,47500.0],["2008-03-27",5.5,5.7,5.5,5.64,4000.0],["2008-03-28",5.53,6.08,5.5,5.89,54100.0],["2008-03-31",5.91,5.95,5.86,5.93,17500.0],["2008-04-01",5.99,6.04,5.93,5.93,7000.0],["2008-04-02",5.97,5.97,5.9,5.9,2700.0],["2008-04-03",5.85,5.99,5.85,5.92,3900.0],["2008-04-04",5.92,5.97,5.88,5.88,2600.0],["2008-04-07",5.88,5.88,5.88,5.88,2000.0],["2008-04-08",5.93,5.93,5.93,5.93,200.0],["2008-04-09",5.91,5.97,5.62,5.88,7100.0],["2008-04-10",5.86,5.87,5.66,5.83,1600.0],["2008-04-11",5.83,5.83,5.83,5.83,200.0],["2008-04-14",5.81,5.81,5.81,5.81,100.0],["2008-04-15",5.83,5.83,5.81,5.81,400.0],["2008-04-16",5.84,5.84,5.71,5.83,1100.0],["2008-04-17",5.86,5.93,5.82,5.83,6200.0],["2008-04-18",5.99,5.99,5.81,5.91,34100.0],["2008-04-21",5.85,5.91,5.85,5.89,3400.0],["2008-04-22",5.9,5.91,5.89,5.89,5500.0],["2008-04-23",5.91,5.98,5.87,5.91,16800.0],["2008-04-24",5.91,5.99,5.9,5.91,3100.0],["2008-04-25",5.99,5.99,5.9,5.94,8100.0],["2008-04-28",5.94,5.94,5.94,5.94,0.0],["2008-04-29",5.9,5.9,5.89,5.9,2300.0],["2008-04-30",5.84,5.84,5.73,5.74,5100.0],["2008-05-01",5.8,5.8,5.71,5.75,116300.0],["2008-05-02",5.76,5.76,5.75,5.76,7700.0],["2008-05-05",5.71,5.75,5.7,5.73,23300.0],["2008-05-06",5.75,5.75,5.7,5.73,30800.0],["2008-05-07",5.7,5.75,5.68,5.71,60300.0],["2008-05-08",5.61,5.74,5.61,5.7,6400.0],["2008-05-09",5.6,5.6,5.58,5.58,1000.0],["2008-05-12",5.61,5.61,5.53,5.54,17000.0],["2008-05-13",5.7,5.7,5.42,5.5,4200.0],["2008-05-14",5.44,5.44,5.27,5.29,9800.0],["2008-05-15",5.29,5.3,5.28,5.3,700.0],["2008-05-16",5.36,5.37,5.26,5.26,4900.0],["2008-05-19",5.26,5.26,5.26,5.26,100.0],["2008-05-20",5.26,5.26,5.26,5.26,100.0],["2008-05-21",5.42,5.42,5.15,5.16,16500.0],["2008-05-22",5.18,5.18,5.15,5.16,1100.0],["2008-05-23",5.19,5.34,5.19,5.31,84700.0],["2008-05-27",5.36,5.36,5.3,5.32,12100.0],["2008-05-28",5.3,5.52,5.3,5.38,17400.0],["2008-05-29",5.35,5.35,5.28,5.32,1000.0],["2008-05-30",5.35,5.4,5.33,5.39,7500.0],["2008-06-02",5.32,5.38,5.3,5.38,7800.0],["2008-06-03",5.4,5.4,5.28,5.32,42200.0],["2008-06-04",5.32,5.32,5.27,5.32,1700.0],["2008-06-05",5.39,5.75,5.29,5.32,30900.0],["2008-06-06",5.35,5.42,5.21,5.28,20100.0],["2008-06-09",5.34,5.5,5.17,5.3,17800.0],["2008-06-10",5.2,5.25,5.19,5.21,2400.0],["2008-06-11",5.11,5.25,5.11,5.19,5400.0],["2008-06-12",5.26,5.3,5.23,5.26,6500.0],["2008-06-13",5.18,5.23,5.14,5.17,9800.0],["2008-06-16",5.27,5.27,4.93,4.93,16200.0],["2008-06-17",5.0,5.15,4.9,4.91,6100.0],["2008-06-18",4.9,5.01,4.9,5.01,400.0],["2008-06-19",4.98,4.98,4.98,4.98,100.0],["2008-06-20",4.92,4.92,4.85,4.86,3800.0],["2008-06-23",4.71,4.71,4.71,4.71,1400.0],["2008-06-24",4.71,4.71,4.71,4.71,0.0],["2008-06-25",4.71,4.97,4.71,4.72,500.0],["2008-06-26",4.97,4.97,4.76,4.81,2000.0],["2008-06-27",4.89,4.89,4.89,4.89,200.0],["2008-06-30",4.73,4.97,4.7,4.96,2400.0],["2008-07-01",4.83,5.04,4.83,5.0,11800.0],["2008-07-02",4.92,4.92,4.74,4.81,1400.0],["2008-07-03",4.81,4.81,4.81,4.81,0.0],["2008-07-07",5.04,5.17,4.8,5.09,3400.0],["2008-07-08",5.09,5.09,5.09,5.09,0.0],["2008-07-09",4.86,4.95,4.75,4.85,1100.0],["2008-07-10",4.75,5.03,4.75,4.75,9500.0],["2008-07-11",4.75,4.75,4.75,4.75,0.0],["2008-07-14",4.75,4.75,4.75,4.75,0.0],["2008-07-15",4.75,4.75,4.75,4.75,0.0],["2008-07-16",4.73,4.85,4.67,4.85,6000.0],["2008-07-17",4.83,4.83,4.83,4.83,1000.0],["2008-07-18",4.72,4.72,4.65,4.65,4600.0],["2008-07-21",4.7,4.71,4.58,4.7,8500.0],["2008-07-22",4.86,4.88,4.58,4.58,2200.0],["2008-07-23",4.7,4.71,4.7,4.7,2900.0],["2008-07-24",4.67,4.69,4.59,4.63,6400.0],["2008-07-25",4.54,4.61,4.53,4.53,4200.0],["2008-07-28",4.69,4.69,4.52,4.52,600.0],["2008-07-29",4.56,4.58,4.53,4.53,2500.0],["2008-07-30",4.56,4.56,4.56,4.56,300.0],["2008-07-31",4.7,4.9,4.7,4.76,1800.0],["2008-08-01",4.76,4.76,4.76,4.76,0.0],["2008-08-04",4.76,4.76,4.76,4.76,0.0],["2008-08-05",4.75,4.76,4.75,4.75,2600.0],["2008-08-06",4.74,4.76,4.7,4.75,5000.0],["2008-08-07",4.71,4.71,4.7,4.71,300.0],["2008-08-08",4.52,4.53,3.66,3.72,26600.0],["2008-08-11",3.72,3.79,3.71,3.77,11900.0],["2008-08-12",4.3,4.3,4.08,4.08,9400.0],["2008-08-13",4.13,4.13,4.06,4.09,6400.0],["2008-08-14",4.1,4.1,4.09,4.09,500.0],["2008-08-15",4.01,4.01,4.01,4.01,100.0],["2008-08-18",4.01,4.01,3.8,3.8,1900.0],["2008-08-19",3.89,3.89,3.89,3.89,300.0],["2008-08-20",3.73,3.74,3.7,3.73,9900.0],["2008-08-21",3.9,4.0,3.7,3.75,13300.0],["2008-08-22",3.71,3.75,3.71,3.72,1600.0],["2008-08-25",3.72,3.72,3.71,3.71,6500.0],["2008-08-26",3.77,3.77,3.77,3.77,100.0],["2008-08-27",3.8,3.81,3.71,3.71,12000.0],["2008-08-28",3.8,3.99,3.8,3.87,7600.0],["2008-08-29",3.94,3.94,3.67,3.8,9200.0],["2008-09-02",3.8,3.8,3.67,3.72,900.0],["2008-09-03",3.73,3.77,3.73,3.77,1200.0],["2008-09-04",3.77,3.77,3.77,3.77,0.0],["2008-09-05",3.83,3.83,3.83,3.83,100.0],["2008-09-08",3.79,3.79,3.79,3.79,200.0],["2008-09-09",3.75,3.76,3.75,3.76,200.0],["2008-09-10",3.76,3.76,3.76,3.76,0.0],["2008-09-11",3.76,3.76,3.76,3.76,100.0],["2008-09-12",3.75,3.75,3.75,3.75,400.0],["2008-09-15",3.75,3.75,3.75,3.75,0.0],["2008-09-16",3.65,3.65,2.7,3.51,1500.0],["2008-09-17",3.48,3.48,3.3,3.3,3800.0],["2008-09-18",3.17,3.21,2.83,2.99,11100.0],["2008-09-19",3.18,3.2,3.18,3.2,1900.0],["2008-09-22",3.03,3.26,3.01,3.26,12200.0],["2008-09-23",3.25,3.42,3.25,3.35,6000.0],["2008-09-24",3.26,3.26,3.19,3.22,5200.0],["2008-09-25",3.32,3.32,3.2,3.2,4100.0],["2008-09-26",3.2,3.2,3.2,3.2,0.0],["2008-09-29",3.2,3.2,3.2,3.2,0.0],["2008-09-30",3.25,3.25,2.75,2.91,3300.0],["2008-10-01",2.87,2.87,2.61,2.61,3800.0],["2008-10-02",2.53,2.54,2.31,2.49,6600.0],["2008-10-03",2.36,2.37,2.36,2.36,700.0],["2008-10-06",2.35,2.35,2.17,2.17,3000.0],["2008-10-07",2.17,2.17,2.17,2.17,0.0],["2008-10-08",2.18,2.35,2.1,2.35,4400.0],["2008-10-09",2.51,2.51,2.45,2.45,2400.0],["2008-10-10",2.45,2.45,2.02,2.02,4300.0],["2008-10-13",2.25,2.3,2.06,2.3,4500.0],["2008-10-14",2.37,2.37,2.37,2.37,100.0],["2008-10-15",2.11,2.11,2.06,2.06,2700.0],["2008-10-16",2.09,2.3,2.08,2.3,2300.0],["2008-10-17",2.06,2.37,2.06,2.37,600.0],["2008-10-20",2.39,2.46,2.03,2.03,12700.0],["2008-10-21",2.11,2.22,2.06,2.07,1800.0],["2008-10-22",2.2,2.2,1.79,1.79,5100.0],["2008-10-23",1.8,1.83,1.79,1.81,1200.0],["2008-10-24",1.81,1.81,1.81,1.81,0.0],["2008-10-27",1.81,1.81,1.81,1.81,0.0],["2008-10-28",1.81,1.81,1.81,1.81,0.0],["2008-10-29",1.99,2.0,1.99,2.0,1300.0],["2008-10-30",2.14,2.3,2.02,2.02,808500.0],["2008-10-31",2.02,2.02,2.02,2.02,0.0],["2008-11-03",2.25,2.25,2.2,2.2,2100.0],["2008-11-04",2.21,2.21,2.21,2.21,2100.0],["2008-11-05",2.2,2.2,2.2,2.2,100.0],["2008-11-06",2.21,2.21,1.85,1.91,2300.0],["2008-11-07",1.74,2.16,1.71,2.16,7700.0],["2008-11-10",1.6,2.1,1.6,2.1,300.0],["2008-11-11",1.75,1.85,1.51,1.75,4700.0],["2008-11-12",1.65,2.1,1.62,1.62,3200.0],["2008-11-13",1.55,2.0,1.55,2.0,800.0],["2008-11-14",1.67,2.0,1.66,2.0,600.0],["2008-11-17",1.66,1.9,1.66,1.9,2400.0],["2008-11-18",1.71,2.1,1.61,2.1,11700.0],["2008-11-19",1.66,1.97,1.6,1.6,7200.0],["2008-11-20",1.62,1.66,1.51,1.6,8700.0],["2008-11-21",1.52,1.65,1.51,1.65,1100.0],["2008-11-24",1.51,1.7,1.5,1.59,4500.0],["2008-11-25",1.5,1.6,1.5,1.6,4900.0],["2008-11-26",1.6,1.75,1.6,1.74,16600.0],["2008-11-28",1.74,2.2,1.74,2.2,7600.0],["2008-12-01",2.02,2.2,1.58,1.58,8400.0],["2008-12-02",1.84,2.18,1.62,2.0,6600.0],["2008-12-03",1.66,2.0,1.65,1.8,6700.0],["2008-12-04",1.67,1.87,1.66,1.75,7900.0],["2008-12-05",1.85,1.85,1.71,1.71,3800.0],["2008-12-08",1.7,2.18,1.7,2.18,5000.0],["2008-12-09",2.0,2.0,1.52,1.75,18600.0],["2008-12-10",1.75,1.75,1.3,1.55,81600.0],["2008-12-11",1.76,1.8,1.6,1.75,13800.0],["2008-12-12",1.75,1.79,1.7,1.7,17100.0],["2008-12-15",1.61,1.61,1.5,1.5,3700.0],["2008-12-16",1.72,2.0,1.6,1.6,8100.0],["2008-12-17",1.53,1.74,1.41,1.74,9300.0],["2008-12-18",1.77,1.77,1.63,1.77,9200.0],["2008-12-19",1.71,1.89,1.71,1.76,600.0],["2008-12-22",1.69,1.7,1.57,1.6,12800.0],["2008-12-23",1.58,1.63,1.56,1.63,15200.0],["2008-12-24",1.8,1.86,1.63,1.86,3700.0],["2008-12-26",1.81,1.88,1.81,1.87,900.0],["2008-12-29",1.68,1.83,1.66,1.83,3400.0],["2008-12-30",1.67,1.72,1.66,1.71,1600.0],["2008-12-31",1.7,1.99,1.7,1.99,3000.0],["2009-01-02",2.04,2.05,2.03,2.03,2000.0],["2009-01-05",1.98,1.99,1.98,1.99,900.0],["2009-01-06",1.93,3.21,1.93,2.99,59500.0],["2009-01-07",2.86,2.86,2.68,2.68,4800.0],["2009-01-08",2.5,2.83,2.5,2.83,900.0],["2009-01-09",2.73,3.2,2.5,2.6,14200.0],["2009-01-12",2.4,2.4,2.02,2.11,5000.0],["2009-01-13",2.0,2.24,1.8,2.2,14100.0],["2009-01-14",2.04,2.04,1.83,1.99,6500.0],["2009-01-15",1.86,2.0,1.76,2.0,6800.0],["2009-01-16",1.86,1.98,1.78,1.98,2300.0],["2009-01-20",1.72,2.0,1.71,1.77,7800.0],["2009-01-21",1.98,1.99,1.98,1.99,700.0],["2009-01-22",2.0,2.0,2.0,2.0,300.0],["2009-01-23",2.0,2.0,2.0,2.0,300.0],["2009-01-26",1.96,2.0,1.85,1.94,7000.0],["2009-01-27",2.0,2.0,1.95,2.0,3700.0],["2009-01-28",1.71,1.92,1.71,1.9,9300.0],["2009-01-29",1.9,1.92,1.85,1.9,2100.0],["2009-01-30",1.84,1.92,1.84,1.92,1900.0],["2009-02-02",1.86,1.86,1.7,1.8,2200.0],["2009-02-03",1.93,1.93,1.71,1.71,800.0],["2009-02-04",1.88,1.88,1.71,1.71,1200.0],["2009-02-05",1.72,1.9,1.72,1.73,1100.0],["2009-02-06",1.76,1.8,1.7,1.8,22200.0],["2009-02-09",1.81,1.81,1.81,1.81,2600.0],["2009-02-10",1.82,1.82,1.72,1.72,2600.0],["2009-02-11",1.72,1.72,1.63,1.63,500.0],["2009-02-12",1.75,1.79,1.74,1.79,2300.0],["2009-02-13",1.64,1.74,1.42,1.7,8800.0],["2009-02-17",1.63,1.66,1.61,1.66,900.0],["2009-02-18",1.68,1.7,1.41,1.5,17500.0],["2009-02-19",1.61,1.63,1.43,1.63,3500.0],["2009-02-20",1.63,1.63,1.63,1.63,0.0],["2009-02-23",1.64,1.69,1.64,1.65,2300.0],["2009-02-24",1.68,1.7,1.52,1.69,9200.0],["2009-02-25",1.7,2.02,1.7,1.7,23400.0],["2009-02-26",1.7,1.7,1.7,1.7,500.0],["2009-02-27",1.53,1.7,1.53,1.53,1100.0],["2009-03-02",1.47,1.5,1.46,1.5,2600.0],["2009-03-03",1.52,1.52,1.5,1.52,3100.0],["2009-03-04",1.54,1.62,1.5,1.53,7500.0],["2009-03-05",1.53,1.53,1.53,1.53,0.0],["2009-03-06",1.65,1.65,1.65,1.65,300.0],["2009-03-09",1.55,1.55,1.55,1.55,200.0],["2009-03-10",1.6,1.6,1.6,1.6,1600.0],["2009-03-11",1.6,1.6,1.6,1.6,0.0],["2009-03-12",1.56,1.56,1.52,1.56,6800.0],["2009-03-13",1.57,1.58,1.57,1.58,1900.0],["2009-03-16",1.58,1.58,1.58,1.58,1400.0],["2009-03-17",1.58,1.64,1.51,1.56,4700.0],["2009-03-18",1.56,1.57,1.54,1.55,2500.0],["2009-03-19",1.64,1.66,1.64,1.66,700.0],["2009-03-20",1.7,1.7,1.7,1.7,600.0],["2009-03-23",1.63,1.7,1.51,1.6,8300.0],["2009-03-24",1.6,1.6,1.6,1.6,200.0],["2009-03-25",1.6,1.61,1.6,1.6,1200.0],["2009-03-26",1.7,1.7,1.7,1.7,1200.0],["2009-03-27",1.57,1.7,1.57,1.7,800.0],["2009-03-30",1.55,1.7,1.43,1.7,3300.0],["2009-03-31",1.68,1.7,1.59,1.7,2000.0],["2009-04-01",1.45,1.53,1.35,1.53,8000.0],["2009-04-02",1.55,1.55,1.27,1.46,14500.0],["2009-04-03",1.47,1.47,1.47,1.47,300.0],["2009-04-06",1.36,1.36,1.28,1.28,1500.0],["2009-04-07",1.29,1.29,1.21,1.25,7700.0],["2009-04-08",1.35,1.35,1.35,1.35,200.0],["2009-04-09",1.49,1.49,1.49,1.49,200.0],["2009-04-13",1.69,1.69,1.49,1.5,5900.0],["2009-04-14",1.5,1.5,1.49,1.5,10100.0],["2009-04-15",1.48,1.48,1.48,1.48,200.0],["2009-04-16",1.56,1.56,1.35,1.4,8500.0],["2009-04-17",1.35,1.37,1.28,1.29,12500.0],["2009-04-20",1.31,1.31,1.21,1.22,2900.0],["2009-04-21",1.23,1.3,1.22,1.3,500.0],["2009-04-22",1.22,1.29,1.11,1.2,14500.0],["2009-04-23",1.23,1.23,1.22,1.22,1200.0],["2009-04-24",1.19,1.19,1.12,1.15,13200.0],["2009-04-27",1.13,1.26,1.11,1.26,20000.0],["2009-04-28",1.26,1.26,1.26,1.26,0.0],["2009-04-29",1.4,1.4,1.32,1.36,3400.0],["2009-04-30",1.41,1.41,1.32,1.32,4300.0],["2009-05-01",1.39,1.39,1.39,1.39,500.0],["2009-05-04",1.42,1.42,1.42,1.42,300.0],["2009-05-05",1.3,1.36,1.04,1.36,7500.0],["2009-05-06",1.36,1.36,1.36,1.36,1000.0],["2009-05-07",1.36,1.46,1.36,1.46,2300.0],["2009-05-08",1.47,1.47,1.41,1.41,3700.0],["2009-05-11",1.41,1.41,1.41,1.41,30100.0],["2009-05-12",1.44,1.44,1.44,1.44,1100.0],["2009-05-13",1.44,1.45,1.44,1.44,3000.0],["2009-05-14",1.44,1.44,1.44,1.44,0.0],["2009-05-15",1.44,1.44,1.44,1.44,0.0],["2009-05-18",1.48,1.58,1.48,1.58,3000.0],["2009-05-19",1.59,1.67,1.56,1.67,17200.0],["2009-05-20",1.68,1.7,1.68,1.69,12800.0],["2009-05-21",1.65,1.76,1.65,1.71,10800.0],["2009-05-22",1.69,1.69,1.5,1.5,1200.0],["2009-05-26",1.65,1.65,1.6,1.6,7300.0],["2009-05-27",1.59,1.62,1.45,1.5,28200.0],["2009-05-28",1.52,1.52,1.52,1.52,2700.0],["2009-05-29",1.54,1.69,1.52,1.69,22000.0],["2009-06-01",1.77,1.84,1.74,1.79,14000.0],["2009-06-02",1.79,1.88,1.79,1.88,1300.0],["2009-06-03",1.88,1.88,1.88,1.88,0.0],["2009-06-04",1.71,1.92,1.71,1.81,8100.0],["2009-06-05",1.92,1.95,1.89,1.95,8300.0],["2009-06-08",1.84,1.87,1.84,1.87,1200.0],["2009-06-09",1.9,1.9,1.9,1.9,3600.0],["2009-06-10",1.8,1.9,1.8,1.9,5600.0],["2009-06-11",1.9,1.9,1.9,1.9,1400.0],["2009-06-12",1.9,1.9,1.9,1.9,800.0],["2009-06-15",1.98,2.0,1.98,1.98,1300.0],["2009-06-16",1.95,2.0,1.95,1.98,300.0],["2009-06-17",1.94,1.94,1.94,1.94,200.0],["2009-06-18",1.99,1.99,1.99,1.99,1000.0],["2009-06-19",1.91,1.97,1.91,1.97,3200.0],["2009-06-22",1.97,1.97,1.97,1.97,4200.0],["2009-06-23",1.91,1.96,1.91,1.96,1200.0],["2009-06-24",1.88,1.88,1.88,1.88,200.0],["2009-06-25",1.92,1.92,1.89,1.89,2500.0],["2009-06-26",1.9,1.92,1.9,1.92,1100.0],["2009-06-29",1.99,1.99,1.99,1.99,1200.0],["2009-06-30",1.99,1.99,1.99,1.99,200.0],["2009-07-01",1.99,1.99,1.99,1.99,0.0],["2009-07-02",2.0,2.0,1.79,1.79,7600.0],["2009-07-06",1.79,1.88,1.65,1.88,2500.0],["2009-07-07",1.76,1.76,1.45,1.64,7500.0],["2009-07-08",1.76,1.76,1.76,1.76,300.0],["2009-07-09",1.47,1.69,1.4,1.69,1600.0],["2009-07-10",1.56,1.67,1.56,1.67,600.0],["2009-07-13",1.82,1.82,1.61,1.71,900.0],["2009-07-14",1.61,1.77,1.61,1.77,300.0],["2009-07-15",1.73,1.83,1.7,1.83,4900.0],["2009-07-16",1.72,1.76,1.72,1.76,700.0],["2009-07-17",1.94,1.94,1.71,1.71,4700.0],["2009-07-20",1.85,1.85,1.8,1.8,3000.0],["2009-07-21",1.77,1.77,1.72,1.72,4300.0],["2009-07-22",1.8,1.8,1.68,1.8,4600.0],["2009-07-23",1.79,1.79,1.79,1.79,300.0],["2009-07-24",1.79,1.79,1.79,1.79,0.0],["2009-07-27",1.8,1.8,1.8,1.8,1200.0],["2009-07-28",1.8,1.8,1.8,1.8,0.0],["2009-07-29",1.75,1.75,1.75,1.75,200.0],["2009-07-30",1.75,1.75,1.63,1.75,8000.0],["2009-07-31",1.75,1.75,1.75,1.75,200.0],["2009-08-03",1.67,1.7,1.67,1.69,3100.0],["2009-08-04",1.66,1.75,1.66,1.75,4200.0],["2009-08-05",1.72,1.72,1.72,1.72,2000.0],["2009-08-06",1.66,1.78,1.66,1.72,5800.0],["2009-08-07",1.72,1.78,1.71,1.72,4700.0],["2009-08-10",1.72,1.72,1.67,1.7,5000.0],["2009-08-11",1.68,1.7,1.67,1.67,8100.0],["2009-08-12",1.7,1.7,1.62,1.67,36400.0],["2009-08-13",1.65,1.65,1.62,1.65,7100.0],["2009-08-14",1.61,1.61,1.2,1.34,732400.0],["2009-08-17",1.62,1.64,1.35,1.5,25900.0],["2009-08-18",1.58,1.68,1.56,1.64,28200.0],["2009-08-19",1.56,1.57,1.55,1.57,500.0],["2009-08-20",1.61,1.61,1.55,1.61,4600.0],["2009-08-21",1.61,1.79,1.61,1.74,8000.0],["2009-08-24",1.8,1.8,1.73,1.73,6100.0],["2009-08-25",2.64,5.25,2.61,3.75,1211400.0],["2009-08-26",3.96,3.96,3.26,3.5,277900.0],["2009-08-27",3.34,3.36,3.0,3.01,81700.0],["2009-08-28",3.02,3.1,2.83,2.85,91800.0],["2009-08-31",2.86,3.1,2.72,2.9,55600.0],["2009-09-01",2.96,3.06,2.73,2.95,64700.0],["2009-09-02",2.91,2.97,2.82,2.89,18100.0],["2009-09-03",2.82,2.97,2.82,2.85,18000.0],["2009-09-04",2.9,2.98,2.9,2.95,11300.0],["2009-09-08",2.9,2.95,2.85,2.95,20100.0],["2009-09-09",2.95,2.95,2.88,2.91,3500.0],["2009-09-10",2.87,2.88,2.71,2.81,9400.0],["2009-09-11",2.89,2.89,2.76,2.81,2300.0],["2009-09-14",2.75,2.78,2.7,2.78,18400.0],["2009-09-15",2.8,2.81,2.51,2.65,55400.0],["2009-09-16",2.6,2.7,2.6,2.7,15200.0],["2009-09-17",2.65,2.78,2.65,2.78,25100.0],["2009-09-18",2.72,2.77,2.71,2.76,21000.0],["2009-09-21",2.67,2.79,2.66,2.76,9900.0],["2009-09-22",2.79,2.93,2.67,2.92,21900.0],["2009-09-23",2.93,2.93,2.83,2.83,11700.0],["2009-09-24",2.93,3.1,2.78,3.02,34800.0],["2009-09-25",3.08,3.08,2.9,2.91,7800.0],["2009-09-28",3.02,3.02,2.79,3.0,900.0],["2009-09-29",2.95,3.05,2.78,3.05,3700.0],["2009-09-30",3.0,3.0,2.81,2.9,5200.0],["2009-10-01",2.81,2.89,2.71,2.89,6900.0],["2009-10-02",2.71,2.84,2.66,2.8,19200.0],["2009-10-05",2.66,2.76,2.66,2.76,3600.0],["2009-10-06",2.66,2.79,2.66,2.79,10000.0],["2009-10-07",2.66,2.84,2.66,2.84,2200.0],["2009-10-08",2.79,2.85,2.66,2.82,2600.0],["2009-10-09",2.75,2.98,2.7,2.98,12300.0],["2009-10-12",2.93,2.98,2.81,2.94,3300.0],["2009-10-13",2.76,2.99,2.76,2.99,7200.0],["2009-10-14",2.94,3.1,2.94,3.07,4200.0],["2009-10-15",3.02,3.1,3.02,3.1,2200.0],["2009-10-16",3.01,3.09,3.01,3.09,2900.0],["2009-10-19",2.99,3.1,2.96,3.1,1900.0],["2009-10-20",2.94,3.0,2.92,3.0,700.0],["2009-10-21",2.92,2.92,2.86,2.87,4200.0],["2009-10-22",2.76,3.0,2.76,2.87,600.0],["2009-10-23",2.82,3.05,2.8,2.94,10500.0],["2009-10-26",2.92,3.04,2.91,3.04,1800.0],["2009-10-27",3.02,3.02,3.02,3.02,1100.0],["2009-10-28",3.08,3.08,2.94,2.96,4700.0],["2009-10-29",2.85,2.99,2.85,2.99,2800.0],["2009-10-30",2.99,2.99,2.33,2.57,70900.0],["2009-11-02",2.6,2.61,2.48,2.51,20000.0],["2009-11-03",2.52,2.52,2.52,2.52,100.0],["2009-11-04",2.5,2.6,2.5,2.58,6700.0],["2009-11-05",2.58,2.65,2.5,2.62,4100.0],["2009-11-06",2.56,2.59,2.5,2.59,3700.0],["2009-11-09",2.52,2.58,2.46,2.46,4000.0],["2009-11-10",2.47,2.49,2.47,2.49,3200.0],["2009-11-11",2.54,2.55,2.54,2.55,3500.0],["2009-11-12",2.55,2.65,2.55,2.55,1700.0],["2009-11-13",2.55,2.55,2.36,2.41,10400.0],["2009-11-16",2.37,2.37,2.26,2.3,6400.0],["2009-11-17",2.5,2.5,2.27,2.28,4600.0],["2009-11-18",2.34,2.35,2.22,2.26,4200.0],["2009-11-19",2.22,2.22,2.1,2.19,6500.0],["2009-11-20",2.2,2.5,2.2,2.35,6100.0],["2009-11-23",2.35,2.35,2.35,2.35,200.0],["2009-11-24",2.35,2.35,2.16,2.27,2800.0],["2009-11-25",2.27,2.35,2.25,2.35,4700.0],["2009-11-27",2.35,2.35,2.35,2.35,100.0],["2009-11-30",2.2,2.31,2.18,2.31,9300.0],["2009-12-01",2.18,2.35,2.18,2.35,6200.0],["2009-12-02",2.35,2.39,2.35,2.39,200.0],["2009-12-03",2.35,2.38,2.33,2.38,1600.0],["2009-12-04",2.37,2.45,2.37,2.37,4800.0],["2009-12-07",2.45,2.45,2.45,2.45,1000.0],["2009-12-08",2.45,2.45,2.45,2.45,300.0],["2009-12-09",2.45,2.45,2.36,2.36,200.0],["2009-12-10",2.34,2.34,2.11,2.11,6500.0],["2009-12-11",2.22,2.22,2.1,2.22,5100.0],["2009-12-14",2.2,2.27,2.12,2.27,1400.0],["2009-12-15",2.27,2.44,2.12,2.43,5100.0],["2009-12-16",2.23,2.44,2.14,2.38,3500.0],["2009-12-17",2.2,2.26,2.16,2.24,2500.0],["2009-12-18",2.38,2.38,2.13,2.13,9800.0],["2009-12-21",2.13,2.3,2.04,2.23,17000.0],["2009-12-22",2.07,2.2,2.05,2.2,2600.0],["2009-12-23",2.11,2.19,2.0,2.06,12600.0],["2009-12-24",2.1,2.13,1.96,2.06,8800.0],["2009-12-28",2.21,2.26,2.09,2.24,6200.0],["2009-12-29",2.2,2.24,2.2,2.24,1300.0],["2009-12-30",2.16,2.37,2.16,2.31,800.0],["2009-12-31",2.26,2.4,2.24,2.38,10400.0],["2010-01-04",2.32,2.36,2.31,2.36,2000.0],["2010-01-05",2.38,2.38,2.36,2.38,2300.0],["2010-01-06",2.37,2.39,2.36,2.39,2800.0],["2010-01-07",2.4,2.41,2.4,2.41,1000.0],["2010-01-08",2.5,2.53,2.32,2.52,1900.0],["2010-01-11",2.36,2.5,2.28,2.43,2500.0],["2010-01-12",2.4,2.4,2.4,2.4,100.0],["2010-01-13",2.41,2.41,2.41,2.41,100.0],["2010-01-14",2.3,2.37,2.3,2.37,1100.0],["2010-01-15",2.37,2.4,2.3,2.39,2000.0],["2010-01-19",2.21,2.4,2.2,2.25,8500.0],["2010-01-20",2.15,2.22,2.15,2.19,13900.0],["2010-01-21",2.2,2.39,2.2,2.38,11800.0],["2010-01-22",2.29,2.38,2.29,2.38,700.0],["2010-01-25",2.27,2.38,2.27,2.38,1500.0],["2010-01-26",2.29,2.29,2.15,2.18,2600.0],["2010-01-27",2.1,2.3,2.1,2.3,2200.0],["2010-01-28",2.3,2.48,2.3,2.48,2000.0],["2010-01-29",2.48,2.48,2.42,2.47,1500.0],["2010-02-01",2.43,2.43,2.37,2.4,2300.0],["2010-02-02",2.31,2.4,2.31,2.4,1300.0],["2010-02-03",2.24,2.31,2.23,2.31,900.0],["2010-02-04",2.15,2.21,2.11,2.21,2600.0],["2010-02-05",2.27,2.27,2.27,2.27,1000.0],["2010-02-08",2.15,2.34,2.15,2.2,2500.0],["2010-02-09",2.17,2.17,2.15,2.15,5800.0],["2010-02-10",2.15,2.15,2.1,2.12,10600.0],["2010-02-11",2.12,2.14,2.12,2.14,2700.0],["2010-02-12",2.15,2.2,2.15,2.2,4000.0],["2010-02-16",2.21,2.31,2.21,2.21,2200.0],["2010-02-17",2.2,2.2,2.18,2.18,1900.0],["2010-02-18",2.18,2.19,2.16,2.19,4500.0],["2010-02-19",2.16,2.31,2.1,2.3,10200.0],["2010-02-22",2.4,2.4,2.28,2.33,7200.0],["2010-02-23",2.29,2.35,2.15,2.29,9600.0],["2010-02-24",2.18,2.3,2.12,2.25,12400.0],["2010-02-25",2.22,2.22,2.21,2.21,400.0],["2010-02-26",2.13,2.25,2.12,2.21,9900.0],["2010-03-01",2.15,2.24,2.12,2.23,10900.0],["2010-03-02",2.13,2.2,2.02,2.13,16200.0],["2010-03-03",2.07,2.11,2.07,2.11,3000.0],["2010-03-04",2.18,2.27,2.16,2.19,1500.0],["2010-03-05",2.3,2.34,2.2,2.2,1500.0],["2010-03-08",2.14,2.19,2.12,2.19,5700.0],["2010-03-09",2.26,2.35,2.15,2.35,10200.0],["2010-03-10",2.3,2.4,2.22,2.38,2900.0],["2010-03-11",2.3,2.39,2.25,2.39,2300.0],["2010-03-12",2.39,2.39,2.39,2.39,0.0],["2010-03-15",2.22,2.37,2.18,2.37,2500.0],["2010-03-16",2.28,2.36,2.28,2.36,600.0],["2010-03-17",2.22,2.4,2.22,2.38,16500.0],["2010-03-18",2.41,2.43,2.31,2.4,2300.0],["2010-03-19",2.45,2.45,2.31,2.45,5600.0],["2010-03-22",2.45,2.45,2.45,2.45,0.0],["2010-03-23",2.36,2.42,2.12,2.18,13900.0],["2010-03-24",2.31,2.34,2.29,2.32,800.0],["2010-03-25",2.28,2.4,2.28,2.4,2600.0],["2010-03-26",2.21,2.4,2.21,2.27,2100.0],["2010-03-29",2.45,2.47,2.13,2.24,18400.0],["2010-03-30",2.24,2.26,2.22,2.26,2700.0],["2010-03-31",2.17,2.26,2.14,2.16,15500.0],["2010-04-01",2.14,2.14,2.13,2.13,10100.0],["2010-04-05",2.14,2.23,2.14,2.18,3200.0],["2010-04-06",2.21,2.21,2.21,2.21,2000.0],["2010-04-07",2.21,2.21,2.21,2.21,0.0],["2010-04-08",2.14,2.18,2.12,2.18,1000.0],["2010-04-09",2.15,2.18,2.13,2.18,1700.0],["2010-04-12",2.25,2.25,2.18,2.18,11700.0],["2010-04-13",2.22,2.22,2.18,2.18,1200.0],["2010-04-14",2.26,2.28,2.18,2.21,4700.0],["2010-04-15",2.19,2.21,2.16,2.21,14600.0],["2010-04-16",2.31,2.44,2.18,2.24,3700.0],["2010-04-19",2.21,2.26,2.21,2.26,1300.0],["2010-04-20",2.28,2.4,2.25,2.27,18300.0],["2010-04-21",2.51,2.75,2.27,2.39,71100.0],["2010-04-22",2.38,2.38,2.28,2.28,4800.0],["2010-04-23",2.46,2.46,2.23,2.27,3800.0],["2010-04-26",2.28,2.35,2.27,2.35,3700.0],["2010-04-27",2.39,2.39,2.24,2.33,5200.0],["2010-04-28",2.33,2.34,2.24,2.34,6200.0],["2010-04-29",2.35,2.35,2.34,2.34,22700.0],["2010-04-30",2.38,2.38,2.33,2.35,15700.0],["2010-05-03",2.54,2.54,2.31,2.35,4400.0],["2010-05-04",2.32,2.32,2.27,2.32,900.0],["2010-05-05",2.29,2.29,2.29,2.29,1000.0],["2010-05-06",2.26,2.26,2.24,2.25,3600.0],["2010-05-07",2.25,2.31,2.2,2.24,5900.0],["2010-05-10",2.25,2.25,2.23,2.25,3500.0],["2010-05-11",2.28,2.28,2.28,2.28,500.0],["2010-05-12",2.28,2.28,2.28,2.28,0.0],["2010-05-13",2.3,2.32,2.3,2.3,900.0],["2010-05-14",2.5,2.6,2.46,2.5,57900.0],["2010-05-17",2.59,2.6,2.48,2.48,12300.0],["2010-05-18",2.57,2.6,2.5,2.59,32600.0],["2010-05-19",2.62,2.7,2.53,2.53,6600.0],["2010-05-20",2.54,2.54,2.43,2.51,16200.0],["2010-05-21",2.5,2.5,2.4,2.5,54600.0],["2010-05-24",2.55,2.55,2.45,2.47,4200.0],["2010-05-25",2.48,2.49,2.45,2.45,10900.0],["2010-05-26",2.45,2.63,2.42,2.54,24000.0],["2010-05-27",2.68,2.68,2.45,2.58,4500.0],["2010-05-28",2.63,2.66,2.61,2.61,1400.0],["2010-06-01",2.66,2.66,2.46,2.46,6400.0],["2010-06-02",2.46,2.56,2.46,2.46,700.0],["2010-06-03",2.47,2.6,2.47,2.6,1500.0],["2010-06-04",2.46,2.63,2.45,2.61,4200.0],["2010-06-07",2.56,2.56,2.45,2.48,6700.0],["2010-06-08",2.46,2.5,2.45,2.5,7300.0],["2010-06-09",2.54,2.54,2.53,2.54,1400.0],["2010-06-10",2.54,2.54,2.5,2.54,8100.0],["2010-06-11",2.54,2.63,2.54,2.58,6300.0],["2010-06-14",2.58,2.67,2.58,2.67,8100.0],["2010-06-15",2.68,2.7,2.67,2.7,4200.0],["2010-06-16",2.64,2.69,2.62,2.69,4500.0],["2010-06-17",2.68,2.69,2.67,2.68,2100.0],["2010-06-18",2.69,2.98,2.69,2.98,18000.0],["2010-06-21",2.83,2.95,2.75,2.88,13900.0],["2010-06-22",2.87,2.87,2.72,2.73,9700.0],["2010-06-23",2.86,2.86,2.7,2.83,1400.0],["2010-06-24",2.7,2.7,2.53,2.57,19100.0],["2010-06-25",2.45,2.86,2.45,2.75,4600.0],["2010-06-28",2.79,2.87,2.73,2.77,3600.0],["2010-06-29",2.87,2.87,2.68,2.74,900.0],["2010-06-30",2.67,2.86,2.66,2.76,6400.0],["2010-07-01",2.66,2.7,2.57,2.6,9100.0],["2010-07-02",2.7,2.74,2.6,2.71,7300.0],["2010-07-06",2.74,2.74,2.59,2.65,4100.0],["2010-07-07",2.73,2.73,2.73,2.73,300.0],["2010-07-08",2.72,2.72,2.53,2.6,45700.0],["2010-07-09",2.56,2.66,2.51,2.66,20800.0],["2010-07-12",2.55,2.65,2.55,2.65,1500.0],["2010-07-13",2.56,2.66,2.56,2.66,1300.0],["2010-07-14",2.66,2.66,2.66,2.66,0.0],["2010-07-15",2.58,2.62,2.58,2.62,1800.0],["2010-07-16",2.62,2.62,2.54,2.61,3000.0],["2010-07-19",2.55,2.55,2.47,2.54,10400.0],["2010-07-20",2.56,2.56,2.56,2.56,2100.0],["2010-07-21",2.56,2.56,2.56,2.56,0.0],["2010-07-22",2.56,2.56,2.56,2.56,0.0],["2010-07-23",2.55,2.57,2.55,2.57,2500.0],["2010-07-26",2.6,2.6,2.56,2.6,6300.0],["2010-07-27",2.57,2.59,2.52,2.59,5500.0],["2010-07-28",2.59,2.59,2.59,2.59,0.0],["2010-07-29",2.59,2.59,2.55,2.59,3500.0],["2010-07-30",2.5,2.67,2.5,2.67,500.0],["2010-08-02",2.57,2.68,2.56,2.68,1100.0],["2010-08-03",2.56,2.62,2.56,2.62,1000.0],["2010-08-04",2.62,2.62,2.62,2.62,0.0],["2010-08-05",2.62,2.62,2.62,2.62,0.0],["2010-08-06",2.66,2.75,2.66,2.75,1200.0],["2010-08-09",2.75,2.75,2.75,2.75,300.0],["2010-08-10",2.75,2.75,2.63,2.74,2600.0],["2010-08-11",2.63,2.74,2.63,2.74,300.0],["2010-08-12",2.75,2.75,2.71,2.71,1800.0],["2010-08-13",2.99,3.48,2.95,3.4,72400.0],["2010-08-16",3.41,3.41,3.08,3.08,32500.0],["2010-08-17",3.09,3.1,3.02,3.05,14800.0],["2010-08-18",3.07,3.22,3.07,3.15,15300.0],["2010-08-19",3.25,3.44,3.12,3.15,25800.0],["2010-08-20",3.29,3.3,3.2,3.2,18300.0],["2010-08-23",3.42,3.42,3.2,3.32,16500.0],["2010-08-24",3.33,3.35,3.12,3.31,14000.0],["2010-08-25",3.28,3.28,3.25,3.25,6100.0],["2010-08-26",3.24,3.29,3.12,3.21,7600.0],["2010-08-27",3.24,3.24,3.24,3.24,2200.0],["2010-08-30",3.25,3.39,3.2,3.23,9700.0],["2010-08-31",3.23,3.25,3.2,3.23,1200.0],["2010-09-01",3.21,3.21,3.21,3.21,1000.0],["2010-09-02",3.2,3.2,3.2,3.2,2800.0],["2010-09-03",3.23,3.31,3.21,3.21,1500.0],["2010-09-07",3.26,3.33,3.22,3.22,7500.0],["2010-09-08",3.22,3.22,3.21,3.21,1200.0],["2010-09-09",3.22,3.22,3.22,3.22,200.0],["2010-09-10",3.22,3.25,3.19,3.25,9100.0],["2010-09-13",3.25,3.25,3.25,3.25,0.0],["2010-09-14",3.25,3.25,3.25,3.25,200.0],["2010-09-15",3.25,3.28,3.16,3.16,36200.0],["2010-09-16",3.15,3.16,3.14,3.15,22000.0],["2010-09-17",3.21,3.3,3.21,3.29,6100.0],["2010-09-20",3.15,3.21,3.1,3.21,6300.0],["2010-09-21",3.28,3.29,3.27,3.27,500.0],["2010-09-22",3.27,3.27,3.27,3.27,0.0],["2010-09-23",3.27,3.27,3.27,3.27,0.0],["2010-09-24",3.17,3.28,3.15,3.27,3600.0],["2010-09-27",3.27,3.27,3.27,3.27,0.0],["2010-09-28",3.18,3.29,3.18,3.29,6800.0],["2010-09-29",3.29,3.33,3.29,3.32,7400.0],["2010-09-30",3.26,3.44,3.26,3.4,14800.0],["2010-10-01",3.28,3.4,3.27,3.4,14000.0],["2010-10-04",3.4,3.4,3.4,3.4,300.0],["2010-10-05",3.4,3.4,3.4,3.4,4000.0],["2010-10-06",3.49,3.49,3.35,3.35,2400.0],["2010-10-07",3.36,3.37,3.36,3.36,2400.0],["2010-10-08",3.31,3.31,3.26,3.29,9200.0],["2010-10-11",3.31,3.31,3.31,3.31,600.0],["2010-10-12",3.33,3.4,3.26,3.4,8800.0],["2010-10-13",3.4,3.4,3.4,3.4,0.0],["2010-10-14",3.31,3.31,3.29,3.29,2800.0],["2010-10-15",3.29,3.29,3.29,3.29,0.0],["2010-10-18",3.35,3.35,3.35,3.35,21300.0],["2010-10-19",3.35,3.35,3.3,3.3,2200.0],["2010-10-20",3.3,3.3,3.3,3.3,0.0],["2010-10-21",3.3,3.3,3.3,3.3,0.0],["2010-10-22",3.31,3.31,3.31,3.31,1000.0],["2010-10-25",3.35,3.45,3.35,3.35,1800.0],["2010-10-26",3.35,3.37,3.31,3.37,2600.0],["2010-10-27",3.3,3.3,3.28,3.3,13800.0],["2010-10-28",3.3,3.31,3.3,3.3,2800.0],["2010-10-29",3.36,3.38,3.36,3.38,700.0],["2010-11-01",3.37,3.37,3.31,3.36,1200.0],["2010-11-02",3.36,3.44,3.33,3.4,4400.0],["2010-11-03",3.32,3.41,3.32,3.41,1000.0],["2010-11-04",3.35,3.4,3.33,3.4,6400.0],["2010-11-05",3.43,3.43,3.32,3.4,600.0],["2010-11-08",3.4,3.49,3.4,3.49,2500.0],["2010-11-09",3.37,3.4,3.36,3.4,5000.0],["2010-11-10",3.41,3.41,3.4,3.4,12000.0],["2010-11-11",3.5,3.5,3.38,3.41,12700.0],["2010-11-12",3.35,3.49,3.31,3.46,35800.0],["2010-11-15",3.5,3.5,3.42,3.5,30000.0],["2010-11-16",3.5,3.5,3.5,3.5,0.0],["2010-11-17",3.5,3.51,3.48,3.5,2800.0],["2010-11-18",3.51,3.69,3.5,3.63,5300.0],["2010-11-19",3.5,3.66,3.5,3.6,1300.0],["2010-11-22",3.36,3.53,3.36,3.53,3100.0],["2010-11-23",3.53,3.53,3.53,3.53,0.0],["2010-11-24",3.41,3.41,3.4,3.4,1000.0],["2010-11-26",3.39,3.4,3.07,3.28,19600.0],["2010-11-29",3.36,3.43,3.36,3.43,7200.0],["2010-11-30",3.45,3.49,3.41,3.46,7000.0],["2010-12-01",3.43,3.51,3.43,3.5,2200.0],["2010-12-02",3.5,3.61,3.5,3.61,1800.0],["2010-12-03",3.53,3.83,3.51,3.83,2400.0],["2010-12-06",3.8,3.8,3.63,3.73,6600.0],["2010-12-07",3.7,3.85,3.53,3.61,4500.0],["2010-12-08",3.61,4.0,3.61,3.95,30100.0],["2010-12-09",3.94,4.0,3.75,4.0,28900.0],["2010-12-10",3.81,3.96,3.73,3.85,11100.0],["2010-12-13",3.99,4.5,3.98,4.06,48000.0],["2010-12-14",4.14,4.46,3.97,4.08,8600.0],["2010-12-15",4.19,4.19,3.94,3.94,34500.0],["2010-12-16",4.0,4.05,4.0,4.05,20500.0],["2010-12-17",4.0,4.05,4.0,4.05,3500.0],["2010-12-20",4.05,4.05,4.0,4.05,7400.0],["2010-12-21",4.05,4.05,3.96,3.96,7100.0],["2010-12-22",4.0,4.05,4.0,4.05,8500.0],["2010-12-23",4.0,4.05,4.0,4.05,4000.0],["2010-12-27",4.0,4.0,4.0,4.0,1800.0],["2010-12-28",4.03,4.03,4.01,4.01,2300.0],["2010-12-29",4.01,4.02,3.98,3.98,5700.0],["2010-12-30",3.96,3.98,3.96,3.98,1200.0],["2010-12-31",4.0,4.0,4.0,4.0,1000.0],["2011-01-03",4.0,4.05,4.0,4.04,3800.0],["2011-01-04",4.01,4.02,4.0,4.02,2300.0],["2011-01-05",4.01,4.02,4.01,4.02,3500.0],["2011-01-06",4.0,4.01,3.96,3.96,4600.0],["2011-01-07",4.0,4.0,4.0,4.0,12200.0],["2011-01-10",4.0,4.05,4.0,4.0,24300.0],["2011-01-11",4.0,4.0,4.0,4.0,0.0],["2011-01-12",4.05,4.05,4.04,4.04,700.0],["2011-01-13",4.04,4.04,4.04,4.04,0.0],["2011-01-14",3.97,4.04,3.97,4.04,1500.0],["2011-01-18",4.14,4.48,3.96,3.96,8700.0],["2011-01-19",4.0,4.14,3.99,4.14,23500.0],["2011-01-20",4.1,4.1,4.1,4.1,1000.0],["2011-01-21",4.01,4.24,4.0,4.24,2200.0],["2011-01-24",4.07,4.34,4.07,4.23,2800.0],["2011-01-25",4.24,4.24,4.24,4.24,400.0],["2011-01-26",4.25,4.44,4.25,4.3,2000.0],["2011-01-27",4.3,4.44,4.29,4.34,5000.0],["2011-01-28",4.3,4.42,4.21,4.4,4700.0],["2011-01-31",4.25,4.37,3.7,4.37,15800.0],["2011-02-01",4.2,4.38,4.2,4.38,1900.0],["2011-02-02",4.42,4.42,4.22,4.4,1100.0],["2011-02-03",4.26,4.39,4.26,4.27,5100.0],["2011-02-04",4.4,4.4,4.4,4.4,300.0],["2011-02-07",4.41,4.89,4.39,4.89,13400.0],["2011-02-08",4.89,4.89,4.7,4.7,2600.0],["2011-02-09",4.65,4.82,4.48,4.53,1900.0],["2011-02-10",4.54,4.54,4.54,4.54,300.0],["2011-02-11",4.51,4.51,4.36,4.46,1900.0],["2011-02-14",4.58,4.59,4.37,4.58,2400.0],["2011-02-15",4.5,4.51,4.31,4.36,7400.0],["2011-02-16",4.31,4.49,4.26,4.49,2100.0],["2011-02-17",4.46,4.5,4.42,4.5,2300.0],["2011-02-18",4.41,4.61,4.41,4.61,23800.0],["2011-02-22",4.64,4.64,4.3,4.3,14200.0],["2011-02-23",4.36,4.36,4.3,4.3,3300.0],["2011-02-24",4.41,4.41,4.36,4.36,900.0],["2011-02-25",4.31,4.45,4.31,4.36,1300.0],["2011-02-28",4.31,4.31,4.31,4.31,1000.0],["2011-03-01",4.38,4.38,4.27,4.29,1500.0],["2011-03-02",4.26,4.36,4.26,4.36,2800.0],["2011-03-03",4.36,4.41,4.35,4.4,8100.0],["2011-03-04",4.32,4.36,4.31,4.36,8200.0],["2011-03-07",4.31,4.4,4.31,4.31,1300.0],["2011-03-08",4.37,4.37,4.32,4.32,600.0],["2011-03-09",4.27,4.27,4.21,4.21,8800.0],["2011-03-10",4.1,4.1,4.07,4.07,11200.0],["2011-03-11",4.05,4.11,4.03,4.11,1400.0],["2011-03-14",4.11,4.25,3.91,4.25,21800.0],["2011-03-15",4.07,4.07,3.96,3.96,5400.0],["2011-03-16",4.04,4.15,3.91,3.96,8400.0],["2011-03-17",4.02,4.03,3.91,4.03,4400.0],["2011-03-18",3.92,4.06,3.86,4.0,11500.0],["2011-03-21",4.0,4.0,3.78,3.86,4000.0],["2011-03-22",3.93,4.19,3.81,4.11,19900.0],["2011-03-23",4.03,4.1,4.02,4.1,1900.0],["2011-03-24",4.19,4.45,4.19,4.4,35500.0],["2011-03-25",4.4,4.41,4.4,4.41,1000.0],["2011-03-28",4.42,4.54,4.42,4.5,3700.0],["2011-03-29",4.49,4.5,4.4,4.4,42900.0],["2011-03-30",3.95,4.17,3.94,4.04,42000.0],["2011-03-31",4.07,4.15,4.02,4.03,14600.0],["2011-04-01",4.03,4.26,4.03,4.18,5800.0],["2011-04-04",4.03,4.1,4.03,4.06,30600.0],["2011-04-05",4.03,4.15,4.03,4.03,7700.0],["2011-04-06",4.19,4.2,4.03,4.06,12400.0],["2011-04-07",4.02,4.02,4.02,4.02,140300.0],["2011-04-08",4.06,4.2,4.06,4.15,11200.0],["2011-04-11",4.07,4.2,4.07,4.2,2800.0],["2011-04-12",4.21,4.23,4.01,4.23,14900.0],["2011-04-13",4.2,4.2,3.93,4.0,50300.0],["2011-04-14",4.0,4.0,4.0,4.0,0.0],["2011-04-15",3.98,4.0,3.98,4.0,5900.0],["2011-04-18",4.0,4.05,3.91,3.91,9600.0],["2011-04-19",3.96,4.0,3.91,4.0,17300.0],["2011-04-20",4.02,4.15,4.0,4.13,7000.0],["2011-04-21",4.15,4.25,4.15,4.25,3300.0],["2011-04-25",4.25,4.39,4.01,4.3,23400.0],["2011-04-26",4.3,4.3,4.21,4.29,6400.0],["2011-04-27",4.16,4.32,4.16,4.32,11000.0],["2011-04-28",4.29,4.31,4.28,4.31,9100.0],["2011-04-29",4.26,4.39,4.25,4.36,3100.0],["2011-05-02",4.4,4.4,4.25,4.4,19700.0],["2011-05-03",4.4,4.4,4.25,4.25,8700.0],["2011-05-04",4.31,4.31,4.11,4.16,5400.0],["2011-05-05",4.21,4.21,4.15,4.17,3200.0],["2011-05-06",4.17,4.17,4.17,4.17,400.0],["2011-05-09",4.2,4.21,4.2,4.21,4100.0],["2011-05-10",4.11,4.37,4.11,4.37,5100.0],["2011-05-11",4.15,4.15,4.15,4.15,1000.0],["2011-05-12",4.34,4.34,4.34,4.34,900.0],["2011-05-13",4.14,4.31,4.14,4.26,14500.0],["2011-05-16",4.26,4.26,4.26,4.26,300.0],["2011-05-17",4.24,4.24,4.11,4.13,29700.0],["2011-05-18",4.12,4.12,4.06,4.09,35400.0],["2011-05-19",4.26,4.3,4.15,4.23,12400.0],["2011-05-20",4.2,4.3,4.16,4.19,10400.0],["2011-05-23",4.18,4.18,4.0,4.0,23300.0],["2011-05-24",4.12,4.3,4.12,4.3,8600.0],["2011-05-25",4.26,4.3,4.22,4.3,4200.0],["2011-05-26",4.26,4.26,4.03,4.11,21300.0],["2011-05-27",4.08,4.08,4.02,4.02,5000.0],["2011-05-31",4.04,4.12,4.01,4.08,34200.0],["2011-06-01",4.17,4.18,3.9,3.97,19300.0],["2011-06-02",3.95,4.05,3.95,4.05,7500.0],["2011-06-03",4.05,4.05,3.99,3.99,14200.0],["2011-06-06",3.99,4.02,3.92,4.01,7400.0],["2011-06-07",4.0,4.1,3.93,3.93,9300.0],["2011-06-08",4.0,4.0,3.98,3.99,6400.0],["2011-06-09",4.13,4.14,4.01,4.03,7800.0],["2011-06-10",3.9,4.0,3.85,3.85,16300.0],["2011-06-13",3.9,3.91,3.87,3.91,3700.0],["2011-06-14",3.93,3.97,3.88,3.89,33100.0],["2011-06-15",3.88,3.92,3.88,3.92,400.0],["2011-06-16",3.86,3.89,3.86,3.89,900.0],["2011-06-17",3.86,3.87,3.86,3.87,1300.0],["2011-06-20",3.84,3.84,3.84,3.84,500.0],["2011-06-21",3.91,3.91,3.86,3.9,2800.0],["2011-06-22",3.9,4.2,3.9,4.2,4200.0],["2011-06-23",4.2,4.2,4.2,4.2,0.0],["2011-06-24",4.27,4.27,3.83,3.9,27200.0],["2011-06-27",3.88,4.01,3.88,3.94,2000.0],["2011-06-28",3.99,4.0,3.99,4.0,2700.0],["2011-06-29",3.9,4.0,3.86,3.91,19400.0],["2011-06-30",3.91,3.95,3.91,3.95,4500.0],["2011-07-01",3.83,3.83,3.83,3.83,400.0],["2011-07-05",3.83,3.85,3.8,3.8,5500.0],["2011-07-06",3.78,4.0,3.75,3.77,9700.0],["2011-07-07",3.83,4.15,3.83,3.99,7400.0],["2011-07-08",3.96,4.15,3.82,4.0,13200.0],["2011-07-11",4.05,4.08,4.01,4.01,5400.0],["2011-07-12",4.01,4.01,4.01,4.01,0.0],["2011-07-13",4.06,4.08,4.06,4.08,500.0],["2011-07-14",4.08,4.08,4.04,4.04,200.0],["2011-07-15",4.02,4.15,4.02,4.1,2400.0],["2011-07-18",4.04,4.04,3.93,3.94,3400.0],["2011-07-19",4.03,4.03,4.02,4.02,800.0],["2011-07-20",4.02,4.02,4.02,4.02,0.0],["2011-07-21",4.06,4.08,3.97,3.97,8500.0],["2011-07-22",3.97,3.97,3.97,3.97,0.0],["2011-07-25",4.03,4.03,4.03,4.03,900.0],["2011-07-26",3.95,3.95,3.93,3.93,600.0],["2011-07-27",3.85,3.85,3.85,3.85,600.0],["2011-07-28",3.85,3.89,3.85,3.88,700.0],["2011-07-29",3.86,3.98,3.85,3.95,2800.0],["2011-08-01",3.92,3.94,3.92,3.94,1300.0],["2011-08-02",3.94,3.94,3.94,3.94,0.0],["2011-08-03",4.0,4.01,3.96,3.96,31200.0],["2011-08-04",3.92,3.95,3.9,3.95,2000.0],["2011-08-05",3.96,3.97,3.81,3.86,43400.0],["2011-08-08",3.75,3.75,3.75,3.75,300.0],["2011-08-09",3.76,3.8,3.76,3.8,800.0],["2011-08-10",3.57,3.81,3.57,3.72,1100.0],["2011-08-11",3.7,3.72,3.7,3.72,1000.0],["2011-08-12",3.89,4.09,3.72,3.73,12600.0],["2011-08-15",3.73,3.73,3.73,3.73,0.0],["2011-08-16",3.73,3.73,3.73,3.73,0.0],["2011-08-17",3.73,3.73,3.73,3.73,0.0],["2011-08-18",3.9,3.91,3.9,3.9,2100.0],["2011-08-19",3.85,3.9,3.8,3.9,1400.0],["2011-08-22",3.8,3.81,3.8,3.8,2700.0],["2011-08-23",3.8,3.8,3.79,3.8,3700.0],["2011-08-24",3.89,3.93,3.8,3.81,36600.0],["2011-08-25",3.79,3.87,3.75,3.75,3300.0],["2011-08-26",3.75,3.89,3.7,3.89,7600.0],["2011-08-29",3.89,3.89,3.81,3.83,2000.0],["2011-08-30",3.79,3.8,3.76,3.76,3000.0],["2011-08-31",3.79,4.06,3.79,4.05,20200.0],["2011-09-01",4.05,4.06,4.05,4.06,5500.0],["2011-09-02",3.85,4.02,3.82,4.02,1200.0],["2011-09-06",3.96,4.0,3.9,3.9,2500.0],["2011-09-07",3.95,3.95,3.8,3.8,300.0],["2011-09-08",3.8,3.8,3.8,3.8,0.0],["2011-09-09",3.8,3.8,3.8,3.8,0.0],["2011-09-12",3.89,3.9,3.69,3.77,3000.0],["2011-09-13",3.81,3.88,3.81,3.88,200.0],["2011-09-14",3.76,3.9,3.76,3.9,500.0],["2011-09-15",3.9,3.9,3.9,3.9,0.0],["2011-09-16",3.86,3.89,3.86,3.89,800.0],["2011-09-19",3.75,3.75,3.75,3.75,2800.0],["2011-09-20",3.87,3.9,3.87,3.9,1800.0],["2011-09-21",3.9,3.9,3.9,3.9,0.0],["2011-09-22",3.9,3.9,3.9,3.9,0.0],["2011-09-23",3.76,3.84,3.76,3.84,800.0],["2011-09-26",3.81,3.81,3.72,3.72,2600.0],["2011-09-27",3.87,3.89,3.71,3.89,2900.0],["2011-09-28",3.89,3.89,3.89,3.89,0.0],["2011-09-29",3.89,3.89,3.89,3.89,0.0],["2011-09-30",3.73,3.73,3.73,3.73,300.0],["2011-10-03",3.93,3.95,3.91,3.91,600.0],["2011-10-04",3.8,3.85,3.8,3.85,5000.0],["2011-10-05",3.85,3.85,3.85,3.85,0.0],["2011-10-06",3.95,3.95,3.95,3.95,500.0],["2011-10-07",3.95,3.95,3.91,3.95,2100.0],["2011-10-10",3.91,3.91,3.86,3.86,900.0],["2011-10-11",3.86,3.86,3.86,3.86,0.0],["2011-10-12",3.86,3.86,3.86,3.86,100.0],["2011-10-13",3.86,3.87,3.86,3.87,1000.0],["2011-10-14",3.88,3.95,3.87,3.95,2500.0],["2011-10-17",3.94,4.0,3.94,4.0,3400.0],["2011-10-18",3.73,3.99,3.73,3.99,500.0],["2011-10-19",3.99,3.99,3.99,3.99,0.0],["2011-10-20",3.78,3.98,3.78,3.81,3400.0],["2011-10-21",3.81,3.81,3.81,3.81,0.0],["2011-10-24",3.81,3.81,3.81,3.81,0.0],["2011-10-25",3.55,3.98,3.55,3.94,4400.0],["2011-10-26",3.76,3.95,3.72,3.95,4600.0],["2011-10-27",3.95,3.95,3.95,3.95,100.0],["2011-10-28",3.75,3.81,3.75,3.76,5600.0],["2011-10-31",3.91,3.91,3.91,3.91,200.0],["2011-11-01",3.56,3.85,3.5,3.85,1500.0],["2011-11-02",3.73,3.85,3.69,3.85,3700.0],["2011-11-03",3.85,3.86,3.81,3.85,3200.0],["2011-11-04",3.78,3.85,3.78,3.85,500.0],["2011-11-07",3.85,3.85,3.85,3.85,0.0],["2011-11-08",3.85,3.85,3.85,3.85,0.0],["2011-11-09",3.85,3.85,3.85,3.85,0.0],["2011-11-10",3.85,3.85,3.85,3.85,0.0],["2011-11-11",3.91,4.07,3.91,4.02,26000.0],["2011-11-14",4.02,4.09,4.0,4.09,7200.0],["2011-11-15",4.0,4.04,4.0,4.04,11200.0],["2011-11-16",4.04,4.13,4.04,4.13,22100.0],["2011-11-17",4.0,4.0,3.95,3.95,10100.0],["2011-11-18",4.0,4.07,4.0,4.07,1100.0],["2011-11-21",4.07,4.07,4.07,4.07,0.0],["2011-11-22",4.08,4.09,4.01,4.02,2800.0],["2011-11-23",4.0,4.04,4.0,4.01,7800.0],["2011-11-25",4.15,4.15,4.0,4.07,1600.0],["2011-11-28",4.03,4.03,4.0,4.01,4900.0],["2011-11-29",4.01,4.01,4.01,4.01,0.0],["2011-11-30",4.0,4.01,3.93,4.01,19500.0],["2011-12-01",4.0,4.01,4.0,4.01,600.0],["2011-12-02",4.01,4.01,4.01,4.01,300.0],["2011-12-05",4.01,4.1,4.01,4.04,1600.0],["2011-12-06",4.02,4.02,4.02,4.02,400.0],["2011-12-07",4.02,4.02,4.02,4.02,0.0],["2011-12-08",4.05,4.16,4.05,4.1,9900.0],["2011-12-09",4.17,4.18,4.01,4.01,7600.0],["2011-12-12",4.01,4.01,4.01,4.01,100.0],["2011-12-13",3.92,3.98,3.91,3.98,4400.0],["2011-12-14",3.98,3.98,3.98,3.98,0.0],["2011-12-15",3.98,3.98,3.98,3.98,0.0],["2011-12-16",3.91,3.91,3.91,3.91,100.0],["2011-12-19",3.91,3.91,3.91,3.91,0.0],["2011-12-20",4.11,4.11,3.91,3.91,400.0],["2011-12-21",3.91,3.91,3.9,3.9,3200.0],["2011-12-22",3.92,4.03,3.84,3.85,36000.0],["2011-12-23",3.9,4.03,3.8,3.81,28400.0],["2011-12-27",3.9,4.04,3.9,4.04,20200.0],["2011-12-28",3.98,3.99,3.98,3.98,1500.0],["2011-12-29",4.06,4.1,4.0,4.02,3200.0],["2011-12-30",3.96,3.96,3.88,3.96,13500.0],["2012-01-03",4.01,4.1,3.91,3.95,8100.0],["2012-01-04",4.12,4.12,4.08,4.1,2200.0],["2012-01-05",4.01,4.07,4.01,4.07,200.0],["2012-01-06",4.04,4.1,4.01,4.01,5400.0],["2012-01-09",4.0,4.05,4.0,4.05,3100.0],["2012-01-10",4.03,4.03,3.96,3.99,5200.0],["2012-01-11",4.0,4.0,3.9,3.9,7800.0],["2012-01-12",3.9,3.9,3.9,3.9,0.0],["2012-01-13",3.81,4.0,3.81,4.0,5600.0],["2012-01-17",3.95,3.96,3.9,3.91,9600.0],["2012-01-18",3.91,3.91,3.91,3.91,0.0],["2012-01-19",3.95,4.05,3.91,3.91,10200.0],["2012-01-20",3.86,4.0,3.86,3.99,1900.0],["2012-01-23",4.0,4.0,3.87,3.87,21700.0],["2012-01-24",3.81,3.81,3.81,3.81,1000.0],["2012-01-25",3.9,3.9,3.9,3.9,6000.0],["2012-01-26",3.9,3.9,3.9,3.9,0.0],["2012-01-27",3.85,3.85,3.8,3.8,7100.0],["2012-01-30",3.77,3.8,3.77,3.78,16100.0],["2012-01-31",3.8,3.82,3.77,3.77,8900.0],["2012-02-01",3.79,3.79,3.77,3.77,4900.0],["2012-02-02",3.73,3.73,3.73,3.73,200.0],["2012-02-03",3.76,3.79,3.71,3.76,6800.0],["2012-02-06",3.8,3.8,3.79,3.79,5400.0],["2012-02-07",3.75,3.8,3.75,3.8,13000.0],["2012-02-08",3.73,3.73,3.73,3.73,1400.0],["2012-02-09",3.79,3.8,3.68,3.75,8800.0],["2012-02-10",3.75,3.79,3.71,3.72,5600.0],["2012-02-13",3.83,3.87,3.81,3.85,5000.0],["2012-02-14",3.77,3.8,3.73,3.73,5500.0],["2012-02-15",3.73,3.9,3.73,3.86,1300.0],["2012-02-16",3.86,3.86,3.86,3.86,0.0],["2012-02-17",3.83,3.83,3.83,3.83,200.0],["2012-02-21",3.82,3.87,3.82,3.85,1300.0],["2012-02-22",3.75,3.77,3.74,3.75,2700.0],["2012-02-23",3.75,3.77,3.75,3.77,3900.0],["2012-02-24",3.77,3.77,3.63,3.73,16100.0],["2012-02-27",3.78,3.79,3.77,3.78,1500.0],["2012-02-28",3.72,3.8,3.71,3.8,6400.0],["2012-02-29",3.71,3.75,3.71,3.75,7900.0],["2012-03-01",3.75,3.75,3.75,3.75,0.0],["2012-03-02",3.66,3.66,3.55,3.55,11700.0],["2012-03-05",3.54,3.57,3.52,3.53,6000.0],["2012-03-06",3.72,3.8,3.6,3.65,14200.0],["2012-03-07",3.7,3.7,3.7,3.7,200.0],["2012-03-08",3.73,3.8,3.73,3.8,9700.0],["2012-03-09",3.8,3.9,3.66,3.67,7400.0],["2012-03-12",3.7,3.9,3.62,3.66,5800.0],["2012-03-13",3.66,3.66,3.66,3.66,0.0],["2012-03-14",3.77,3.9,3.77,3.9,4800.0],["2012-03-15",3.81,3.83,3.62,3.62,4000.0],["2012-03-16",3.69,3.89,3.69,3.79,3000.0],["2012-03-19",3.63,3.8,3.63,3.71,9300.0],["2012-03-20",3.83,3.84,3.79,3.79,1700.0],["2012-03-21",3.71,3.71,3.71,3.71,200.0],["2012-03-22",3.73,3.84,3.65,3.65,11500.0],["2012-03-23",3.77,3.84,3.77,3.8,7000.0],["2012-03-26",3.89,3.89,3.79,3.84,1500.0],["2012-03-27",3.85,3.88,3.83,3.85,15900.0],["2012-03-28",3.59,3.76,3.55,3.69,10400.0],["2012-03-29",3.69,3.74,3.51,3.51,6700.0],["2012-03-30",3.65,3.65,3.65,3.65,200.0],["2012-04-02",3.69,3.69,3.69,3.69,500.0],["2012-04-03",3.67,3.7,3.67,3.7,1300.0],["2012-04-04",3.64,3.64,3.64,3.64,200.0],["2012-04-05",3.6,3.6,3.51,3.6,5300.0],["2012-04-09",3.57,3.57,3.5,3.51,4800.0],["2012-04-10",3.5,3.54,3.5,3.54,1100.0],["2012-04-11",3.54,3.54,3.54,3.54,2100.0],["2012-04-12",3.57,3.57,3.57,3.57,200.0],["2012-04-13",3.55,3.61,3.55,3.61,1400.0],["2012-04-16",3.58,3.58,3.55,3.55,1400.0],["2012-04-17",3.59,3.59,3.59,3.59,100.0],["2012-04-18",3.59,3.59,3.59,3.59,0.0],["2012-04-19",3.59,3.64,3.51,3.64,1900.0],["2012-04-20",3.64,3.64,3.64,3.64,0.0],["2012-04-23",3.59,3.59,3.1,3.5,2800.0],["2012-04-24",3.5,3.5,3.5,3.5,500.0],["2012-04-25",3.5,3.5,3.5,3.5,0.0],["2012-04-26",3.5,3.5,3.5,3.5,0.0],["2012-04-27",3.42,3.42,3.1,3.41,2800.0],["2012-04-30",3.41,3.53,3.4,3.53,1900.0],["2012-05-01",3.59,3.59,3.59,3.59,100.0],["2012-05-02",3.59,3.59,3.59,3.59,0.0],["2012-05-03",3.49,3.5,3.49,3.5,4500.0],["2012-05-04",3.42,3.42,3.41,3.41,3000.0],["2012-05-07",3.38,3.38,3.38,3.38,200.0],["2012-05-08",3.33,3.33,3.0,3.23,3600.0],["2012-05-09",3.23,3.23,3.23,3.23,0.0],["2012-05-10",3.36,3.36,3.36,3.36,100.0],["2012-05-11",3.0,3.0,2.51,2.56,21400.0],["2012-05-14",2.69,2.69,2.52,2.52,3300.0],["2012-05-15",2.68,2.68,2.28,2.29,7900.0],["2012-05-16",2.29,2.33,2.29,2.32,1100.0],["2012-05-17",2.26,2.26,2.26,2.26,900.0],["2012-05-18",2.26,2.26,2.11,2.11,4500.0],["2012-05-21",2.12,2.12,1.81,1.95,21900.0],["2012-05-22",1.91,1.99,1.72,1.72,13500.0],["2012-05-23",1.93,1.93,1.88,1.88,1300.0],["2012-05-24",1.78,1.81,1.71,1.72,4900.0],["2012-05-25",1.72,1.72,1.72,1.72,0.0],["2012-05-29",1.81,1.9,1.75,1.81,4100.0],["2012-05-30",1.9,1.9,1.9,1.9,1000.0],["2012-05-31",2.04,2.04,1.8,1.82,10700.0],["2012-06-01",1.8,1.83,1.76,1.76,3000.0],["2012-06-04",1.8,1.8,1.8,1.8,1700.0],["2012-06-05",1.75,1.75,1.75,1.75,4500.0],["2012-06-06",1.74,1.75,1.73,1.75,6200.0],["2012-06-07",1.76,1.8,1.73,1.73,4100.0],["2012-06-08",1.72,1.72,1.72,1.72,1600.0],["2012-06-11",1.72,1.8,1.72,1.8,1700.0],["2012-06-12",1.8,1.8,1.8,1.8,0.0],["2012-06-13",1.72,1.72,1.66,1.66,2200.0],["2012-06-14",1.66,1.66,1.66,1.66,0.0],["2012-06-15",1.76,1.76,1.76,1.76,300.0],["2012-06-18",1.76,1.76,1.76,1.76,0.0],["2012-06-19",1.65,2.15,1.5,1.57,21300.0],["2012-06-20",1.61,1.61,1.56,1.56,1100.0],["2012-06-21",1.55,1.56,1.5,1.5,7900.0],["2012-06-22",1.52,1.52,1.52,1.52,500.0],["2012-06-25",1.5,1.51,1.42,1.42,1700.0],["2012-06-26",1.51,1.53,1.51,1.52,5800.0],["2012-06-27",1.48,1.48,1.46,1.46,5000.0],["2012-06-28",1.46,1.46,1.46,1.46,0.0],["2012-06-29",1.54,1.54,1.51,1.51,600.0],["2012-07-02",1.5,1.53,1.5,1.53,500.0],["2012-07-03",1.51,1.51,1.5,1.5,400.0],["2012-07-05",1.5,1.5,1.42,1.43,2400.0],["2012-07-06",1.39,1.39,1.39,1.39,500.0],["2012-07-09",1.42,1.61,1.33,1.55,4200.0],["2012-07-10",1.5,1.52,1.41,1.41,2600.0],["2012-07-11",1.41,1.41,1.41,1.41,0.0],["2012-07-12",1.41,1.41,1.41,1.41,0.0],["2012-07-13",1.58,1.79,1.58,1.79,3500.0],["2012-07-16",1.8,1.8,1.71,1.74,8600.0],["2012-07-17",1.66,1.66,1.66,1.66,1400.0],["2012-07-18",1.66,1.66,1.66,1.66,0.0],["2012-07-19",1.56,1.58,1.5,1.5,8000.0],["2012-07-20",1.57,1.87,1.52,1.55,2300.0],["2012-07-23",1.5,1.52,1.47,1.49,5500.0],["2012-07-24",1.41,1.55,1.41,1.55,500.0],["2012-07-25",1.45,1.45,1.43,1.43,1400.0],["2012-07-26",1.48,1.48,1.46,1.46,400.0],["2012-07-27",1.46,1.58,1.36,1.36,4900.0],["2012-07-30",1.4,1.46,1.36,1.36,1500.0],["2012-07-31",1.39,1.41,1.39,1.41,200.0],["2012-08-01",1.26,1.36,1.26,1.36,4500.0],["2012-08-02",1.36,1.36,1.36,1.36,500.0],["2012-08-03",1.36,1.36,1.36,1.36,0.0],["2012-08-06",1.36,1.36,1.31,1.31,1100.0],["2012-08-07",1.26,1.26,1.23,1.26,5800.0],["2012-08-08",1.25,1.25,1.25,1.25,2000.0],["2012-08-09",1.29,1.3,1.25,1.29,8700.0],["2012-08-10",1.21,1.23,1.17,1.2,9000.0],["2012-08-13",1.2,1.32,1.16,1.16,4400.0],["2012-08-14",1.27,1.4,1.27,1.35,20400.0],["2012-08-15",1.36,1.45,1.35,1.36,12300.0],["2012-08-16",1.36,1.49,1.36,1.36,11200.0],["2012-08-17",1.38,1.38,1.26,1.33,18600.0],["2012-08-20",1.39,1.43,1.33,1.33,4400.0],["2012-08-21",1.36,1.38,1.36,1.38,200.0],["2012-08-22",1.38,1.5,1.15,1.21,10500.0],["2012-08-23",1.38,1.4,1.32,1.36,2400.0],["2012-08-24",1.31,1.37,1.25,1.26,6700.0],["2012-08-27",1.29,1.29,1.2,1.21,6400.0],["2012-08-28",1.21,1.29,1.21,1.21,11000.0],["2012-08-29",1.2,1.29,1.2,1.2,4300.0],["2012-08-30",1.29,1.3,1.2,1.21,62700.0],["2012-08-31",1.22,1.3,1.21,1.22,2800.0],["2012-09-04",1.25,1.34,1.25,1.26,5700.0],["2012-09-05",1.26,1.26,1.26,1.26,0.0],["2012-09-06",1.25,1.27,1.25,1.26,7300.0],["2012-09-07",1.26,1.26,1.2,1.2,15100.0],["2012-09-10",1.18,1.18,1.14,1.18,81300.0],["2012-09-11",1.18,1.4,1.18,1.35,600.0],["2012-09-12",1.25,1.25,1.23,1.24,6100.0],["2012-09-13",1.25,1.3,1.23,1.23,11700.0],["2012-09-14",1.22,1.27,1.2,1.2,11400.0],["2012-09-17",1.2,1.21,1.2,1.21,300.0],["2012-09-18",1.21,1.21,1.21,1.21,0.0],["2012-09-19",1.21,1.21,1.2,1.2,1600.0],["2012-09-20",1.21,1.28,1.21,1.28,1200.0],["2012-09-21",1.38,1.4,1.36,1.4,3900.0],["2012-09-24",1.41,1.41,1.37,1.37,11300.0],["2012-09-25",1.38,1.38,1.38,1.38,100.0],["2012-09-26",1.45,1.62,1.45,1.54,10800.0],["2012-09-27",1.64,1.65,1.64,1.65,800.0],["2012-09-28",1.69,1.7,1.49,1.7,800.0],["2012-10-01",1.68,1.68,1.49,1.68,500.0],["2012-10-02",1.52,1.61,1.52,1.61,5900.0],["2012-10-03",1.57,1.57,1.49,1.49,34000.0],["2012-10-04",1.53,1.58,1.53,1.58,700.0],["2012-10-05",1.57,1.57,1.53,1.53,1700.0],["2012-10-08",1.59,1.59,1.59,1.59,900.0],["2012-10-09",1.55,1.55,1.55,1.55,500.0],["2012-10-10",1.55,1.55,1.55,1.55,0.0],["2012-10-11",1.55,1.55,1.55,1.55,0.0],["2012-10-12",1.55,1.55,1.55,1.55,0.0],["2012-10-15",1.53,1.68,1.53,1.68,4600.0],["2012-10-16",1.68,1.68,1.68,1.68,200.0],["2012-10-17",1.68,1.68,1.68,1.68,400.0],["2012-10-18",1.62,1.62,1.53,1.59,10200.0],["2012-10-19",1.54,1.54,1.54,1.54,300.0],["2012-10-22",1.53,1.55,1.53,1.54,3300.0],["2012-10-23",1.53,1.54,1.53,1.54,10400.0],["2012-10-24",1.6,1.6,1.6,1.6,200.0],["2012-10-25",1.61,1.61,1.61,1.61,400.0],["2012-10-26",1.53,1.56,1.53,1.56,1100.0],["2012-10-31",1.53,1.61,1.53,1.54,6900.0],["2012-11-01",1.53,1.53,1.53,1.53,200.0],["2012-11-02",1.53,1.57,1.53,1.57,400.0],["2012-11-05",1.57,1.57,1.57,1.57,0.0],["2012-11-06",1.57,1.57,1.57,1.57,0.0],["2012-11-07",1.61,1.61,1.61,1.61,200.0],["2012-11-08",1.55,1.55,1.49,1.49,16700.0],["2012-11-09",1.5,1.53,1.5,1.53,2700.0],["2012-11-12",1.66,1.68,1.66,1.68,400.0],["2012-11-13",1.68,1.69,1.63,1.69,8000.0],["2012-11-14",1.72,1.85,1.7,1.85,5200.0],["2012-11-15",1.87,1.98,1.87,1.98,3400.0],["2012-11-16",1.98,2.09,1.98,2.03,1100.0],["2012-11-19",2.03,2.14,2.03,2.12,7200.0],["2012-11-20",2.14,2.14,2.04,2.05,6000.0],["2012-11-21",2.05,2.05,2.05,2.05,300.0],["2012-11-23",2.12,2.12,2.12,2.12,400.0],["2012-11-26",2.15,2.15,2.05,2.06,9500.0],["2012-11-27",2.1,2.1,2.08,2.08,500.0],["2012-11-28",2.1,2.1,2.1,2.1,1000.0],["2012-11-29",2.1,2.1,2.06,2.06,500.0],["2012-11-30",2.15,2.15,2.1,2.15,2700.0],["2012-12-03",2.1,2.12,2.05,2.12,8400.0],["2012-12-04",2.12,2.12,2.12,2.12,300.0],["2012-12-05",2.12,2.12,2.12,2.12,0.0],["2012-12-06",2.1,2.15,2.1,2.15,1500.0],["2012-12-07",2.15,2.2,2.14,2.15,21200.0],["2012-12-10",2.16,2.16,2.16,2.16,300.0],["2012-12-11",2.17,2.19,2.17,2.19,1600.0],["2012-12-12",2.2,2.2,2.11,2.16,7600.0],["2012-12-13",2.1,2.16,2.1,2.16,1100.0],["2012-12-14",2.11,2.16,2.11,2.16,700.0],["2012-12-17",2.2,2.25,2.2,2.25,3300.0],["2012-12-18",2.15,2.21,2.15,2.2,2000.0],["2012-12-19",2.11,2.22,2.11,2.22,7500.0],["2012-12-20",2.22,2.22,2.18,2.18,4900.0],["2012-12-21",2.18,2.18,2.18,2.18,3000.0],["2012-12-24",2.18,2.18,2.18,2.18,0.0],["2012-12-26",2.18,2.18,2.18,2.18,0.0],["2012-12-27",2.2,2.2,2.18,2.2,3600.0],["2012-12-28",2.2,2.23,2.17,2.23,2100.0],["2012-12-31",2.22,2.22,2.17,2.22,1800.0],["2013-01-02",2.22,2.29,2.21,2.29,6900.0],["2013-01-03",2.29,2.29,2.29,2.29,0.0],["2013-01-04",2.31,2.38,2.25,2.25,2700.0],["2013-01-07",2.17,2.29,2.17,2.25,900.0],["2013-01-08",2.25,2.25,2.25,2.25,0.0],["2013-01-09",2.16,2.26,2.1,2.26,4700.0],["2013-01-10",2.19,2.27,2.18,2.27,800.0],["2013-01-11",2.23,2.39,2.11,2.3,1500.0],["2013-01-14",2.18,2.18,2.1,2.15,7200.0],["2013-01-15",2.16,2.16,2.14,2.15,1300.0],["2013-01-16",2.25,2.25,2.25,2.25,1500.0],["2013-01-17",2.11,2.34,2.11,2.26,4800.0],["2013-01-18",2.28,2.28,2.14,2.15,1900.0],["2013-01-22",2.17,2.18,2.1,2.14,3900.0],["2013-01-23",2.14,2.14,2.14,2.14,500.0],["2013-01-24",2.12,2.15,2.1,2.11,8800.0],["2013-01-25",2.15,2.22,2.15,2.18,9300.0],["2013-01-28",2.17,2.19,2.12,2.14,4300.0],["2013-01-29",2.12,2.12,2.11,2.11,1500.0],["2013-01-30",2.16,2.16,2.16,2.16,200.0],["2013-01-31",2.1,2.16,2.1,2.16,2400.0],["2013-02-01",2.16,2.16,2.16,2.16,700.0],["2013-02-04",2.16,2.16,2.16,2.16,0.0],["2013-02-05",2.11,2.13,2.11,2.13,600.0],["2013-02-06",2.17,2.2,2.13,2.13,4300.0],["2013-02-07",2.13,2.13,2.13,2.13,0.0],["2013-02-08",2.13,2.13,2.13,2.13,0.0],["2013-02-11",2.11,2.13,2.06,2.06,5400.0],["2013-02-12",2.05,2.11,2.05,2.11,1100.0],["2013-02-13",2.11,2.11,2.11,2.11,0.0],["2013-02-14",2.06,2.24,2.06,2.07,1900.0],["2013-02-15",2.07,2.08,2.07,2.07,700.0],["2013-02-19",2.07,2.1,2.07,2.07,1900.0],["2013-02-20",2.09,2.09,2.09,2.09,100.0],["2013-02-21",2.06,2.08,2.05,2.05,800.0],["2013-02-22",2.05,2.05,2.05,2.05,400.0],["2013-02-25",2.05,2.05,2.01,2.01,16300.0],["2013-02-26",2.21,2.28,2.21,2.23,3500.0],["2013-02-27",2.23,2.23,2.23,2.23,0.0],["2013-02-28",2.01,2.19,2.01,2.19,600.0],["2013-03-01",2.1,2.31,1.9,2.3,14200.0],["2013-03-04",2.3,2.3,2.3,2.3,0.0],["2013-03-05",2.3,2.3,2.3,2.3,0.0],["2013-03-06",2.3,2.3,2.3,2.3,1700.0],["2013-03-07",2.3,2.3,2.22,2.22,400.0],["2013-03-08",2.3,2.3,2.3,2.3,100.0],["2013-03-11",2.16,2.21,2.16,2.16,600.0],["2013-03-12",2.19,2.21,2.12,2.21,300.0],["2013-03-13",2.21,2.21,2.21,2.21,1200.0],["2013-03-14",2.14,2.2,2.14,2.2,2200.0],["2013-03-15",2.29,2.29,2.12,2.25,3500.0],["2013-03-18",2.14,2.14,2.12,2.12,2100.0],["2013-03-19",2.16,2.16,2.12,2.12,600.0],["2013-03-20",2.12,2.16,2.12,2.15,2900.0],["2013-03-21",2.23,2.23,2.13,2.22,2000.0],["2013-03-22",2.22,2.22,2.22,2.22,0.0],["2013-03-25",2.22,2.22,2.22,2.22,0.0],["2013-03-26",2.22,2.22,2.22,2.22,0.0],["2013-03-27",2.22,2.22,2.22,2.22,0.0],["2013-03-28",2.3,2.3,2.12,2.21,9000.0],["2013-04-01",2.3,2.3,2.18,2.18,3100.0],["2013-04-02",2.18,2.22,2.18,2.22,4100.0],["2013-04-03",2.19,2.22,2.19,2.22,2000.0],["2013-04-04",2.26,2.26,2.24,2.24,2100.0],["2013-04-05",2.24,2.24,2.24,2.24,0.0],["2013-04-08",2.29,2.3,2.29,2.3,1000.0],["2013-04-09",2.3,2.3,2.3,2.3,10200.0],["2013-04-10",2.3,2.36,2.3,2.36,7800.0],["2013-04-11",2.36,2.49,2.35,2.49,21800.0],["2013-04-12",2.44,2.44,2.35,2.35,1100.0],["2013-04-15",2.35,2.35,2.35,2.35,100.0],["2013-04-16",2.35,2.35,2.35,2.35,0.0],["2013-04-17",2.35,2.35,2.35,2.35,0.0],["2013-04-18",2.26,2.26,2.22,2.23,3900.0],["2013-04-19",2.2,2.2,2.2,2.2,1000.0],["2013-04-22",2.2,2.2,2.2,2.2,100.0],["2013-04-23",2.21,2.25,2.21,2.25,200.0],["2013-04-24",2.25,2.25,2.25,2.25,0.0],["2013-04-25",2.25,2.25,2.25,2.25,0.0],["2013-04-26",2.22,2.25,2.22,2.25,1300.0],["2013-04-29",2.25,2.25,2.25,2.25,0.0],["2013-04-30",2.25,2.25,2.25,2.25,0.0],["2013-05-01",2.25,2.27,2.25,2.25,2300.0],["2013-05-02",2.25,2.25,2.25,2.25,0.0],["2013-05-03",2.25,2.25,2.25,2.25,0.0],["2013-05-06",2.31,2.31,2.31,2.31,100.0],["2013-05-07",2.36,2.38,2.35,2.37,2800.0],["2013-05-08",2.44,2.44,2.26,2.26,5200.0],["2013-05-09",2.4,2.48,2.26,2.26,5100.0],["2013-05-10",2.41,2.48,2.37,2.48,641000.0],["2013-05-13",2.29,2.44,2.29,2.44,1500.0],["2013-05-14",2.49,2.55,2.48,2.55,8100.0],["2013-05-15",2.54,2.55,2.26,2.31,11800.0],["2013-05-16",2.35,2.55,2.35,2.55,500.0],["2013-05-17",2.52,2.55,2.4,2.51,900.0],["2013-05-20",2.54,2.55,2.5,2.54,9300.0],["2013-05-21",2.55,2.55,2.55,2.55,2600.0],["2013-05-22",2.55,2.6,2.55,2.6,9300.0],["2013-05-23",2.68,2.68,2.68,2.68,100.0],["2013-05-24",2.69,2.8,2.62,2.67,7500.0],["2013-05-28",2.8,2.83,2.8,2.8,4400.0],["2013-05-29",2.8,2.95,2.8,2.95,4200.0],["2013-05-30",2.92,2.96,2.92,2.96,4000.0],["2013-05-31",2.9,2.96,2.82,2.96,7600.0],["2013-06-03",2.99,2.99,2.83,2.96,6900.0],["2013-06-04",2.99,3.0,2.91,3.0,8200.0],["2013-06-05",3.0,3.28,2.99,3.12,32600.0],["2013-06-06",3.17,3.28,3.02,3.21,4500.0],["2013-06-07",3.1,3.39,3.1,3.37,6200.0],["2013-06-10",3.48,3.77,3.26,3.7,25900.0],["2013-06-11",3.8,3.8,3.5,3.7,34800.0],["2013-06-12",3.49,3.66,3.4,3.61,6200.0],["2013-06-13",3.6,3.6,3.53,3.54,1100.0],["2013-06-14",3.44,3.47,3.39,3.41,4900.0],["2013-06-17",3.43,3.44,3.21,3.21,10400.0],["2013-06-18",3.16,3.24,3.15,3.21,3000.0],["2013-06-19",3.12,3.12,2.97,2.97,4700.0],["2013-06-20",2.97,3.01,2.72,2.72,6600.0],["2013-06-21",2.7,2.75,2.32,2.69,9000.0],["2013-06-24",2.65,2.73,2.64,2.73,4100.0],["2013-06-25",2.49,2.56,2.49,2.56,600.0],["2013-06-26",2.61,2.79,2.61,2.68,1400.0],["2013-06-27",2.66,3.05,2.66,3.04,15600.0],["2013-06-28",2.93,3.01,2.75,3.01,5800.0],["2013-07-01",3.0,3.08,2.71,2.89,7100.0],["2013-07-02",2.8,3.1,2.73,2.98,4300.0],["2013-07-03",2.98,2.98,2.8,2.8,1000.0],["2013-07-05",2.86,2.97,2.77,2.97,900.0],["2013-07-08",2.97,3.08,2.97,3.08,5800.0],["2013-07-09",3.08,3.08,2.43,2.89,10000.0],["2013-07-10",2.77,2.85,2.75,2.85,2800.0],["2013-07-11",2.86,2.86,2.76,2.79,2400.0],["2013-07-12",2.76,2.76,2.76,2.76,300.0],["2013-07-15",2.76,2.8,2.76,2.8,6600.0],["2013-07-16",2.79,2.98,2.79,2.9,4000.0],["2013-07-17",2.98,2.98,2.98,2.98,100.0],["2013-07-18",2.99,3.0,2.86,2.98,6300.0],["2013-07-19",2.93,2.93,2.9,2.9,1000.0],["2013-07-22",2.95,2.95,2.92,2.94,9300.0],["2013-07-23",2.94,2.94,2.92,2.92,400.0],["2013-07-24",2.9,2.92,2.9,2.92,1400.0],["2013-07-25",2.84,2.84,2.81,2.81,1100.0],["2013-07-26",2.81,2.84,2.8,2.8,5300.0],["2013-07-29",2.85,2.97,2.85,2.85,2800.0],["2013-07-30",2.82,2.88,2.81,2.81,2100.0],["2013-07-31",2.81,2.81,2.81,2.81,0.0],["2013-08-01",2.78,2.95,2.78,2.92,700.0],["2013-08-02",2.91,2.91,2.9,2.9,900.0],["2013-08-05",3.0,3.0,3.0,3.0,600.0],["2013-08-06",3.0,3.0,2.95,2.95,3700.0],["2013-08-07",2.86,2.86,2.86,2.86,100.0],["2013-08-08",2.94,2.95,2.91,2.91,33300.0],["2013-08-09",3.0,3.1,2.95,3.02,225800.0],["2013-08-12",3.04,3.05,2.93,3.0,51900.0],["2013-08-13",2.98,2.98,2.98,2.98,2100.0],["2013-08-14",2.93,2.95,2.93,2.95,15300.0],["2013-08-15",2.94,2.95,2.91,2.92,6900.0],["2013-08-16",2.89,2.95,2.89,2.95,12800.0],["2013-08-19",2.92,2.92,2.92,2.92,100.0],["2013-08-20",2.93,3.38,2.93,3.35,33300.0],["2013-08-21",3.35,3.6,3.34,3.48,66300.0],["2013-08-22",3.52,3.56,3.5,3.53,23000.0],["2013-08-23",3.54,3.54,3.36,3.54,20600.0],["2013-08-26",3.53,3.6,3.53,3.6,21500.0],["2013-08-27",3.54,3.83,3.54,3.73,19600.0],["2013-08-28",3.74,3.95,3.63,3.69,19500.0],["2013-08-29",3.66,3.79,3.66,3.74,1400.0],["2013-08-30",3.62,3.75,3.62,3.75,3900.0],["2013-09-03",3.75,3.75,3.69,3.75,8500.0],["2013-09-04",3.65,3.73,3.65,3.73,2500.0],["2013-09-05",3.71,3.72,3.71,3.72,1800.0],["2013-09-06",3.73,3.73,3.73,3.73,200.0],["2013-09-09",3.7,3.83,3.56,3.59,11200.0],["2013-09-10",3.64,3.65,3.46,3.62,16800.0],["2013-09-11",3.5,3.74,3.44,3.44,9500.0],["2013-09-12",3.52,3.74,3.28,3.35,25200.0],["2013-09-13",3.44,3.56,3.33,3.42,10000.0],["2013-09-16",3.36,3.48,3.33,3.47,9200.0],["2013-09-17",3.49,3.53,3.49,3.53,491200.0],["2013-09-18",3.5,3.66,3.46,3.66,24000.0],["2013-09-19",3.52,3.63,3.46,3.48,17600.0],["2013-09-20",3.56,3.7,3.56,3.7,15000.0],["2013-09-23",3.74,3.74,3.6,3.6,18600.0],["2013-09-24",3.5,3.55,3.45,3.55,25800.0],["2013-09-25",3.51,3.61,3.5,3.55,9900.0],["2013-09-26",3.67,3.67,3.67,3.67,200.0],["2013-09-27",3.7,3.72,3.69,3.71,11900.0],["2013-09-30",3.7,3.71,3.57,3.71,3400.0],["2013-10-01",3.65,3.73,3.61,3.73,7200.0],["2013-10-02",3.72,3.72,3.72,3.72,100.0],["2013-10-03",3.67,3.72,3.58,3.71,3100.0],["2013-10-04",3.7,3.73,3.61,3.67,10000.0],["2013-10-07",3.65,3.7,3.65,3.68,8600.0],["2013-10-08",3.61,3.61,3.61,3.61,1000.0],["2013-10-09",3.61,3.61,3.61,3.61,300.0],["2013-10-10",3.67,3.68,3.67,3.67,1100.0],["2013-10-11",3.62,3.64,3.62,3.64,1100.0],["2013-10-14",3.61,3.84,3.6,3.83,19200.0],["2013-10-15",3.89,4.12,3.84,4.0,67500.0],["2013-10-16",4.08,4.18,4.0,4.0,31400.0],["2013-10-17",4.0,4.08,3.95,3.97,47400.0],["2013-10-18",3.97,3.97,3.63,3.66,39400.0],["2013-10-21",3.65,3.84,3.65,3.78,8800.0],["2013-10-22",3.79,3.97,3.74,3.74,28500.0],["2013-10-23",3.66,3.71,3.66,3.67,11900.0],["2013-10-24",3.67,3.95,3.6,3.7,16900.0],["2013-10-25",3.88,3.91,3.77,3.77,600.0],["2013-10-28",3.77,3.93,3.77,3.8,6000.0],["2013-10-29",3.85,3.89,3.83,3.83,2400.0],["2013-10-30",3.86,3.86,3.81,3.81,800.0],["2013-10-31",3.86,3.86,3.86,3.86,500.0],["2013-11-01",3.85,3.85,3.74,3.8,5700.0],["2013-11-04",3.79,3.79,3.61,3.68,12200.0],["2013-11-05",3.68,3.68,3.62,3.65,15100.0],["2013-11-06",3.65,3.65,3.63,3.65,4800.0],["2013-11-07",3.65,3.9,3.65,3.89,25300.0],["2013-11-08",3.65,3.9,3.58,3.65,42300.0],["2013-11-11",3.6,3.6,3.46,3.53,23800.0],["2013-11-12",3.55,3.6,3.53,3.6,7600.0],["2013-11-13",3.6,3.67,3.54,3.67,4000.0],["2013-11-14",3.6,3.72,3.6,3.67,22100.0],["2013-11-15",3.63,3.82,3.61,3.73,6100.0],["2013-11-18",3.65,3.82,3.65,3.81,17000.0],["2013-11-19",3.79,3.8,3.7,3.7,3300.0],["2013-11-20",3.61,3.7,3.61,3.7,3500.0],["2013-11-21",3.7,3.8,3.7,3.8,9900.0],["2013-11-22",3.79,3.8,3.73,3.79,5800.0],["2013-11-25",3.7,3.73,3.62,3.68,30400.0],["2013-11-26",3.72,3.8,3.67,3.74,14900.0],["2013-11-27",3.78,3.79,3.65,3.66,25000.0],["2013-11-29",3.65,3.78,3.65,3.78,1000.0],["2013-12-02",3.75,3.75,3.65,3.74,7900.0],["2013-12-03",3.62,3.83,3.62,3.83,40400.0],["2013-12-04",3.81,3.81,3.72,3.73,7200.0],["2013-12-05",3.74,3.74,3.74,3.74,800.0],["2013-12-06",3.79,3.79,3.74,3.76,900.0],["2013-12-09",3.72,3.83,3.72,3.77,2100.0],["2013-12-10",3.79,3.8,3.7,3.7,11300.0],["2013-12-11",3.87,4.15,3.87,3.94,189200.0],["2013-12-12",3.91,4.25,3.91,3.94,175500.0],["2013-12-13",4.17,4.34,4.08,4.25,253200.0],["2013-12-16",4.33,4.39,4.16,4.2,76900.0],["2013-12-17",4.3,4.3,4.12,4.18,57800.0],["2013-12-18",4.25,4.27,4.16,4.19,47600.0],["2013-12-19",4.18,4.47,4.17,4.32,124000.0],["2013-12-20",4.39,4.8,4.39,4.64,80700.0],["2013-12-23",4.7,5.15,4.7,5.08,82600.0],["2013-12-24",5.08,5.59,5.08,5.5,103400.0],["2013-12-26",5.56,6.24,5.25,5.33,147300.0],["2013-12-27",5.44,5.44,4.71,4.91,123800.0],["2013-12-30",4.95,5.26,4.91,5.15,27600.0],["2013-12-31",5.22,5.45,5.16,5.31,82200.0],["2014-01-02",5.22,5.34,5.07,5.15,40300.0],["2014-01-03",5.15,5.25,5.01,5.03,17200.0],["2014-01-06",5.24,5.24,4.98,5.11,28800.0],["2014-01-07",4.98,5.19,4.98,5.09,13900.0],["2014-01-08",5.1,5.1,4.81,4.91,37900.0],["2014-01-09",4.87,4.95,4.8,4.9,45000.0],["2014-01-10",4.95,5.09,4.93,5.06,27700.0],["2014-01-13",4.99,4.99,4.74,4.86,35100.0],["2014-01-14",4.82,4.82,4.63,4.69,15900.0],["2014-01-15",4.63,4.68,4.43,4.68,78300.0],["2014-01-16",4.62,4.67,4.55,4.58,14500.0],["2014-01-17",4.53,4.68,4.53,4.64,11300.0],["2014-01-21",4.64,4.84,4.64,4.84,11500.0],["2014-01-22",4.82,4.89,4.75,4.87,7100.0],["2014-01-23",4.85,4.96,4.85,4.91,11600.0],["2014-01-24",4.85,4.86,4.8,4.82,24700.0],["2014-01-27",4.77,4.83,4.71,4.72,18800.0],["2014-01-28",4.71,4.81,4.7,4.8,27400.0],["2014-01-29",4.73,4.73,4.51,4.66,12600.0],["2014-01-30",4.66,4.68,4.52,4.64,6800.0],["2014-01-31",4.68,4.73,4.65,4.73,2900.0],["2014-02-03",4.62,4.72,4.58,4.69,5600.0],["2014-02-04",4.65,4.71,4.65,4.71,500.0],["2014-02-05",4.75,4.75,4.59,4.71,13400.0],["2014-02-06",4.7,4.9,4.67,4.8,10600.0],["2014-02-07",4.75,4.85,4.71,4.81,7600.0],["2014-02-10",4.82,4.82,4.43,4.65,113900.0],["2014-02-11",4.69,4.69,4.57,4.6,4800.0],["2014-02-12",4.6,4.7,4.6,4.7,12700.0],["2014-02-13",4.7,4.7,4.69,4.69,1200.0],["2014-02-14",4.57,4.66,4.52,4.66,5400.0],["2014-02-18",4.54,4.64,4.54,4.59,27800.0],["2014-02-19",4.55,4.6,4.51,4.51,5500.0],["2014-02-20",4.57,4.58,4.56,4.58,3000.0],["2014-02-21",4.6,4.67,4.59,4.62,9600.0],["2014-02-24",4.55,4.67,4.43,4.6,7100.0],["2014-02-25",4.6,4.62,4.44,4.46,5700.0],["2014-02-26",4.43,4.6,4.43,4.55,4400.0],["2014-02-27",4.53,4.58,4.5,4.57,13300.0],["2014-02-28",4.58,4.67,4.55,4.61,4300.0],["2014-03-03",4.53,4.62,4.49,4.58,7800.0],["2014-03-04",4.62,4.64,4.52,4.58,900.0],["2014-03-05",4.56,4.6,4.56,4.6,3600.0],["2014-03-06",4.69,4.69,4.65,4.67,3300.0],["2014-03-07",4.67,4.67,4.67,4.67,0.0],["2014-03-10",4.54,4.6,4.46,4.6,5200.0],["2014-03-11",4.46,4.49,4.34,4.45,20000.0],["2014-03-12",4.45,4.45,4.41,4.44,900.0],["2014-03-13",4.44,4.53,4.44,4.45,1500.0],["2014-03-14",4.46,4.49,4.46,4.49,700.0],["2014-03-17",4.55,4.55,4.36,4.5,9200.0],["2014-03-18",4.54,4.55,4.5,4.52,5300.0],["2014-03-19",4.4,4.5,4.4,4.5,3100.0],["2014-03-20",4.53,4.54,4.5,4.54,3500.0],["2014-03-21",4.6,4.85,4.58,4.85,1600.0],["2014-03-24",4.74,4.82,4.57,4.82,5300.0],["2014-03-25",4.66,4.87,4.66,4.67,23100.0],["2014-03-26",4.65,4.7,4.47,4.61,36000.0],["2014-03-27",4.55,4.56,4.55,4.55,1400.0],["2014-03-28",4.54,4.68,4.54,4.56,6800.0],["2014-03-31",4.53,4.62,4.53,4.53,22300.0],["2014-04-01",4.6,4.65,4.57,4.57,6700.0],["2014-04-02",4.54,4.68,4.51,4.55,13300.0],["2014-04-03",4.69,4.89,4.53,4.66,8800.0],["2014-04-04",4.73,4.73,4.66,4.67,8000.0],["2014-04-07",4.73,4.73,4.49,4.58,6300.0],["2014-04-08",4.63,4.63,4.55,4.55,300.0],["2014-04-09",4.66,4.74,4.53,4.54,10500.0],["2014-04-10",4.61,4.61,4.5,4.52,7500.0],["2014-04-11",4.51,4.55,4.45,4.55,700.0],["2014-04-14",4.46,4.53,4.46,4.46,4200.0],["2014-04-15",4.51,4.51,4.45,4.46,21000.0],["2014-04-16",4.49,4.49,4.41,4.45,7100.0],["2014-04-17",4.46,4.5,4.46,4.46,2300.0],["2014-04-21",4.46,4.46,4.46,4.46,0.0],["2014-04-22",4.47,4.65,4.47,4.6,15600.0],["2014-04-23",4.64,4.64,4.6,4.6,6900.0],["2014-04-24",4.6,4.6,4.6,4.6,0.0],["2014-04-25",4.64,4.64,4.63,4.63,300.0],["2014-04-28",4.65,4.67,4.61,4.67,2900.0],["2014-04-29",4.66,4.67,4.66,4.67,300.0],["2014-04-30",4.66,4.7,4.42,4.67,13200.0],["2014-05-01",4.62,4.65,4.6,4.65,1100.0],["2014-05-02",4.67,4.69,4.65,4.68,2500.0],["2014-05-05",4.59,4.67,4.59,4.67,1700.0],["2014-05-06",4.6,4.66,4.52,4.66,4000.0],["2014-05-07",4.7,4.73,4.66,4.73,11600.0],["2014-05-08",4.66,4.66,4.65,4.66,6200.0],["2014-05-09",5.01,5.25,4.91,5.02,76100.0],["2014-05-12",5.17,5.22,5.03,5.11,20900.0],["2014-05-13",5.12,5.12,4.9,5.11,36300.0],["2014-05-14",5.15,5.25,5.14,5.25,36400.0],["2014-05-15",5.2,5.37,5.01,5.26,46000.0],["2014-05-16",5.3,5.3,5.05,5.22,3200.0],["2014-05-19",5.31,5.55,5.28,5.33,38800.0],["2014-05-20",5.4,5.4,5.23,5.27,14100.0],["2014-05-21",5.33,5.38,5.13,5.26,49800.0],["2014-05-22",5.3,5.36,5.3,5.35,4700.0],["2014-05-23",5.49,5.75,5.43,5.74,23100.0],["2014-05-27",5.75,5.88,5.74,5.84,31200.0],["2014-05-28",5.86,5.89,5.76,5.84,26500.0],["2014-05-29",5.9,6.17,5.88,6.08,26900.0],["2014-05-30",6.16,6.25,6.05,6.25,39400.0],["2014-06-02",6.21,6.9,6.21,6.75,103100.0],["2014-06-03",6.87,7.94,6.75,7.02,150500.0],["2014-06-04",7.1,7.57,6.4,6.9,214400.0],["2014-06-05",6.95,7.19,6.91,7.1,84700.0],["2014-06-06",7.03,7.5,6.92,7.13,116800.0],["2014-06-09",7.27,7.5,7.15,7.47,285100.0],["2014-06-10",7.55,7.99,7.49,7.68,127700.0],["2014-06-11",7.76,7.77,7.37,7.61,99900.0],["2014-06-12",7.61,7.74,7.3,7.59,82400.0],["2014-06-13",7.57,7.57,7.16,7.23,76500.0],["2014-06-16",7.18,7.62,7.18,7.31,126700.0],["2014-06-17",7.33,7.48,7.21,7.45,36600.0],["2014-06-18",7.52,7.57,7.25,7.44,39000.0],["2014-06-19",7.56,7.59,7.05,7.21,78700.0],["2014-06-20",7.32,7.34,7.1,7.33,45900.0],["2014-06-23",7.38,8.6,7.34,8.31,231200.0],["2014-06-24",8.46,8.47,7.5,7.61,84900.0],["2014-06-25",7.56,8.07,7.08,7.87,109600.0],["2014-06-26",8.0,8.25,7.77,7.92,78100.0],["2014-06-27",8.02,8.13,7.95,8.0,59900.0],["2014-06-30",7.97,8.87,7.97,8.67,329500.0],["2014-07-01",8.8,9.25,8.6,8.89,140300.0],["2014-07-02",8.88,9.14,8.54,8.69,151100.0],["2014-07-03",8.69,9.06,8.52,9.05,62800.0],["2014-07-07",8.83,9.23,8.8,9.17,168400.0],["2014-07-08",9.22,9.43,8.8,9.24,162800.0],["2014-07-09",9.32,9.58,9.05,9.48,127700.0],["2014-07-10",9.47,9.84,9.02,9.71,137200.0],["2014-07-11",9.81,10.5,9.3,9.51,307900.0],["2014-07-14",10.13,10.13,8.64,9.02,309600.0],["2014-07-15",8.9,8.9,7.9,8.34,222600.0],["2014-07-16",8.08,8.58,7.78,8.57,175600.0],["2014-07-17",8.56,9.03,8.25,8.85,191900.0],["2014-07-18",8.9,9.37,8.5,9.27,193100.0],["2014-07-21",9.36,9.46,8.95,9.0,247800.0],["2014-07-22",9.1,9.11,8.67,8.71,94500.0],["2014-07-23",8.61,8.78,8.38,8.52,79900.0],["2014-07-24",8.4,8.62,8.2,8.47,34200.0],["2014-07-25",8.3,8.64,8.3,8.46,35400.0],["2014-07-28",8.5,8.59,7.9,8.04,165400.0],["2014-07-29",7.9,8.38,7.58,8.18,78500.0],["2014-07-30",7.96,8.17,7.65,7.83,106700.0],["2014-07-31",7.7,7.95,7.54,7.72,49600.0],["2014-08-01",7.59,7.8,7.22,7.34,107300.0],["2014-08-04",7.18,7.63,7.11,7.51,122100.0],["2014-08-05",7.5,7.77,7.29,7.5,66200.0],["2014-08-06",7.5,7.65,7.47,7.52,34900.0],["2014-08-07",7.59,7.72,7.21,7.35,58000.0],["2014-08-08",8.5,9.4,8.45,8.68,472500.0],["2014-08-11",8.7,9.65,8.55,9.18,447700.0],["2014-08-12",9.2,9.45,8.87,9.21,148400.0],["2014-08-13",9.45,9.73,9.26,9.46,196200.0],["2014-08-14",9.46,10.67,9.46,10.6,249400.0],["2014-08-15",10.59,10.64,9.85,10.48,264800.0],["2014-08-18",10.52,11.67,10.49,11.25,418800.0],["2014-08-19",11.42,11.85,11.22,11.23,231800.0],["2014-08-20",11.26,11.54,10.85,11.52,141500.0],["2014-08-21",11.62,11.84,11.32,11.71,145800.0],["2014-08-22",11.75,12.19,11.4,11.62,309300.0],["2014-08-25",11.54,12.05,10.86,11.27,312700.0],["2014-08-26",11.27,12.0,11.18,11.48,219700.0],["2014-08-27",11.65,11.67,10.66,11.25,130600.0],["2014-08-28",11.1,11.23,10.77,11.1,65100.0],["2014-08-29",10.92,11.03,10.57,10.75,123200.0],["2014-09-02",10.74,11.41,10.62,11.38,219900.0],["2014-09-03",11.5,12.59,11.5,12.42,373100.0],["2014-09-04",12.62,13.28,12.04,12.14,295900.0],["2014-09-05",11.72,12.58,11.71,12.16,159100.0],["2014-09-08",12.28,12.49,11.87,12.24,117700.0],["2014-09-09",12.29,12.43,11.63,11.83,122700.0],["2014-09-10",11.75,11.87,10.86,11.41,203100.0],["2014-09-11",11.25,11.6,11.03,11.38,79700.0],["2014-09-12",11.32,11.36,11.16,11.23,57800.0],["2014-09-15",11.0,11.07,10.34,10.64,273200.0],["2014-09-16",10.37,12.84,10.37,12.72,661500.0],["2014-09-17",12.99,13.78,12.97,13.57,348000.0],["2014-09-18",13.74,13.75,13.0,13.15,187000.0],["2014-09-19",13.27,13.58,13.04,13.26,125100.0],["2014-09-22",13.25,13.34,12.6,12.93,224200.0],["2014-09-23",12.97,13.3,12.91,13.16,97300.0],["2014-09-24",13.25,13.96,13.18,13.8,209500.0],["2014-09-25",13.85,13.85,12.76,13.17,155200.0],["2014-09-26",13.3,13.87,13.2,13.82,127600.0],["2014-09-29",13.78,14.55,13.43,14.37,337600.0],["2014-09-30",14.47,15.43,14.39,14.46,324300.0],["2014-10-01",14.66,14.68,13.86,14.13,187400.0],["2014-10-02",14.02,14.02,13.11,13.44,214300.0],["2014-10-03",13.55,14.19,13.55,14.11,117500.0],["2014-10-06",14.22,14.81,13.88,13.96,149200.0],["2014-10-07",13.96,14.64,13.96,14.27,129200.0],["2014-10-08",14.25,15.35,14.22,15.28,234600.0],["2014-10-09",15.27,15.67,14.67,14.73,158100.0],["2014-10-10",14.79,15.61,14.27,14.4,234600.0],["2014-10-13",14.32,14.39,12.83,13.05,337300.0],["2014-10-14",13.02,13.37,12.2,12.34,204800.0],["2014-10-15",11.97,12.3,11.26,11.95,237900.0],["2014-10-16",11.53,12.8,11.44,12.58,139400.0],["2014-10-17",12.62,13.48,12.16,12.35,144200.0],["2014-10-20",12.22,12.89,12.0,12.43,94700.0],["2014-10-21",12.52,13.04,12.5,12.95,117100.0],["2014-10-22",13.03,13.48,12.82,12.89,95100.0],["2014-10-23",13.1,13.71,13.1,13.41,114500.0],["2014-10-24",13.57,14.41,13.42,13.76,135200.0],["2014-10-27",13.95,14.22,13.75,14.11,113400.0],["2014-10-28",14.31,14.68,14.02,14.39,102600.0],["2014-10-29",14.5,15.19,14.22,14.72,174400.0],["2014-10-30",14.84,15.1,14.0,14.23,164100.0],["2014-10-31",14.47,14.88,13.1,13.12,220600.0],["2014-11-03",13.16,14.06,12.7,14.04,181800.0],["2014-11-04",13.78,13.94,13.27,13.45,94000.0],["2014-11-05",13.69,14.1,13.37,14.01,107500.0],["2014-11-06",14.0,14.96,13.63,14.69,208200.0],["2014-11-07",15.22,15.58,14.34,15.16,282100.0],["2014-11-10",15.34,16.24,15.0,16.18,273400.0],["2014-11-11",16.25,17.25,15.98,16.64,342800.0],["2014-11-12",16.74,16.9,16.25,16.59,140900.0],["2014-11-13",16.62,16.76,15.76,16.4,148300.0],["2014-11-14",16.3,16.39,16.01,16.13,73600.0],["2014-11-17",16.13,16.77,15.35,16.61,133600.0],["2014-11-18",16.62,16.94,16.0,16.73,102800.0],["2014-11-19",16.78,16.99,16.63,16.9,98300.0],["2014-11-20",16.85,17.63,16.85,17.28,132800.0],["2014-11-21",17.54,17.74,16.96,17.0,82300.0],["2014-11-24",17.36,17.78,17.01,17.75,92200.0],["2014-11-25",17.75,17.8,17.42,17.59,108100.0],["2014-11-26",17.7,17.76,17.39,17.54,86700.0],["2014-11-28",18.05,18.79,18.0,18.22,207700.0],["2014-12-01",18.81,18.81,17.52,17.65,287100.0],["2014-12-02",17.65,18.54,17.65,18.42,126700.0],["2014-12-03",18.6,18.92,17.82,17.9,125100.0],["2014-12-04",17.81,18.19,17.81,18.02,102400.0],["2014-12-05",18.02,18.38,17.92,18.09,69700.0],["2014-12-08",18.1,18.36,16.61,16.83,193600.0],["2014-12-09",16.5,16.65,14.32,15.92,453100.0],["2014-12-10",15.57,16.08,15.02,15.2,219200.0],["2014-12-11",15.2,16.55,15.03,15.98,105300.0],["2014-12-12",15.79,15.89,15.2,15.35,117800.0],["2014-12-15",15.48,15.58,14.8,14.97,112200.0],["2014-12-16",14.97,14.97,11.8,11.89,623500.0],["2014-12-17",11.45,12.16,10.55,11.33,549500.0],["2014-12-18",11.34,12.21,11.33,11.73,212300.0],["2014-12-19",11.6,11.79,10.57,10.8,247100.0],["2014-12-22",10.66,12.68,10.62,11.97,401700.0],["2014-12-23",12.08,12.6,11.52,12.32,200900.0],["2014-12-24",12.67,12.87,12.25,12.77,90900.0],["2014-12-26",12.9,13.36,12.81,13.26,130100.0],["2014-12-29",13.29,13.43,12.86,13.25,144400.0],["2014-12-30",13.14,13.53,12.76,13.35,81800.0],["2014-12-31",13.34,13.72,13.34,13.49,118200.0],["2015-01-02",13.59,14.5,13.51,14.5,155100.0],["2015-01-05",14.42,14.42,14.08,14.38,89100.0],["2015-01-06",14.37,14.48,13.51,13.66,162600.0],["2015-01-07",13.51,13.51,12.81,13.23,124400.0],["2015-01-08",13.34,13.54,12.44,12.55,189600.0],["2015-01-09",12.29,13.04,12.25,12.8,108400.0],["2015-01-12",12.86,13.02,12.3,12.61,90400.0],["2015-01-13",12.8,13.0,11.85,11.97,141000.0],["2015-01-14",11.73,12.84,11.37,12.69,143400.0],["2015-01-15",12.84,12.84,11.86,12.06,76200.0],["2015-01-16",12.06,12.57,12.0,12.43,50400.0],["2015-01-20",12.46,12.6,11.81,12.08,83000.0],["2015-01-21",12.2,12.31,11.6,11.91,81300.0],["2015-01-22",12.15,12.17,11.68,12.14,67300.0],["2015-01-23",11.9,12.09,11.57,11.71,114500.0],["2015-01-26",11.85,12.93,11.78,12.71,144600.0],["2015-01-27",13.03,13.88,12.74,13.16,201100.0],["2015-01-28",13.38,14.57,13.21,14.5,238800.0],["2015-01-29",14.65,15.23,13.67,14.41,207800.0],["2015-01-30",14.4,14.47,13.71,13.99,100400.0],["2015-02-02",13.99,14.74,13.48,14.62,183400.0],["2015-02-03",14.65,14.84,14.14,14.25,172900.0],["2015-02-04",14.51,14.71,14.06,14.2,109700.0],["2015-02-05",14.3,14.6,14.24,14.38,56200.0],["2015-02-06",14.48,14.48,13.56,13.63,61600.0],["2015-02-09",13.61,13.97,13.45,13.62,78200.0],["2015-02-10",13.71,13.88,13.2,13.79,79500.0],["2015-02-11",13.77,14.16,13.56,14.0,53300.0],["2015-02-12",13.96,14.42,13.91,14.21,53700.0],["2015-02-13",14.33,14.7,14.06,14.4,72800.0],["2015-02-17",14.64,14.98,14.35,14.95,83500.0],["2015-02-18",15.0,15.0,14.16,14.28,74200.0],["2015-02-19",14.34,14.52,14.09,14.47,20000.0],["2015-02-20",14.49,14.51,14.29,14.31,39800.0],["2015-02-23",14.3,14.3,13.6,13.73,85100.0],["2015-02-24",13.7,14.2,13.56,14.09,57600.0],["2015-02-25",14.11,14.2,13.83,13.94,27400.0],["2015-02-26",13.9,14.35,13.87,14.16,50400.0],["2015-02-27",14.2,14.2,13.77,14.15,53200.0],["2015-03-02",14.25,14.34,14.09,14.28,53800.0],["2015-03-03",14.21,14.46,14.12,14.43,36900.0],["2015-03-04",14.42,14.47,14.25,14.36,45000.0],["2015-03-05",14.47,14.47,14.2,14.22,48900.0],["2015-03-06",14.22,14.45,14.2,14.27,58000.0],["2015-03-09",14.32,14.43,14.02,14.17,73900.0],["2015-03-10",14.05,14.17,13.85,13.88,52100.0],["2015-03-11",14.02,14.29,13.95,13.99,48600.0],["2015-03-12",14.0,14.31,13.99,14.3,40100.0],["2015-03-13",14.3,14.3,14.0,14.06,42100.0],["2015-03-16",14.03,14.25,13.95,13.99,39100.0],["2015-03-17",13.94,14.25,13.63,13.88,66700.0],["2015-03-18",13.87,14.0,13.34,13.62,78300.0],["2015-03-19",13.71,14.15,13.52,14.12,63500.0],["2015-03-20",14.12,14.24,13.84,14.01,78000.0],["2015-03-23",13.9,14.01,13.61,13.74,73200.0],["2015-03-24",13.75,13.94,13.63,13.76,68400.0],["2015-03-25",13.6,14.18,13.54,13.69,78700.0],["2015-03-26",13.58,14.13,13.57,13.86,58900.0],["2015-03-27",13.92,14.3,13.9,14.3,47500.0],["2015-03-30",14.47,15.79,14.31,15.64,234100.0],["2015-03-31",15.67,15.94,15.11,15.84,230500.0],["2015-04-01",15.66,15.88,13.35,13.4,408700.0],["2015-04-02",13.3,13.88,13.26,13.29,161700.0],["2015-04-06",13.29,14.19,13.1,14.09,203200.0],["2015-04-07",14.21,14.78,14.15,14.49,188000.0],["2015-04-08",14.54,14.99,14.54,14.9,87000.0],["2015-04-09",14.87,15.15,14.47,14.69,109000.0],["2015-04-10",14.69,14.75,14.51,14.65,59800.0],["2015-04-13",14.72,15.37,14.72,15.29,152600.0],["2015-04-14",15.25,15.25,15.09,15.2,76700.0],["2015-04-15",15.38,15.77,15.22,15.76,121700.0],["2015-04-16",15.64,15.76,15.4,15.71,51000.0],["2015-04-17",15.65,15.76,15.4,15.76,84500.0],["2015-04-20",15.76,16.18,15.59,16.16,231100.0],["2015-04-21",16.26,16.26,15.89,16.14,50200.0],["2015-04-22",16.08,16.23,15.75,16.11,72000.0],["2015-04-23",16.03,16.18,15.9,16.17,42600.0],["2015-04-24",16.11,16.13,15.59,15.87,95900.0],["2015-04-27",15.87,16.03,15.53,15.98,75500.0],["2015-04-28",15.92,15.92,14.6,14.76,75400.0],["2015-04-29",14.63,14.86,14.3,14.55,56000.0],["2015-04-30",14.5,14.5,14.14,14.21,57900.0],["2015-05-01",14.18,14.42,14.1,14.33,78500.0],["2015-05-04",14.12,14.29,13.5,13.77,133500.0],["2015-05-05",13.5,13.65,13.1,13.3,85600.0],["2015-05-06",13.2,14.2,13.2,14.05,90300.0],["2015-05-07",14.1,14.73,14.1,14.56,68000.0],["2015-05-08",14.6,14.68,13.98,14.06,50600.0],["2015-05-11",14.02,14.22,13.5,13.62,70400.0],["2015-05-12",13.6,14.39,13.6,14.35,81100.0],["2015-05-13",14.44,14.47,13.64,14.43,38800.0],["2015-05-14",14.57,14.57,14.16,14.49,37000.0],["2015-05-15",13.5,14.79,13.47,14.72,123100.0],["2015-05-18",14.73,14.91,14.37,14.87,80100.0],["2015-05-19",14.8,14.91,14.25,14.34,100300.0],["2015-05-20",14.2,15.33,13.88,15.23,123100.0],["2015-05-21",15.15,15.4,14.71,15.34,76700.0],["2015-05-22",15.31,15.44,15.06,15.11,48500.0],["2015-05-26",15.01,15.02,14.4,14.45,63900.0],["2015-05-27",14.45,14.89,14.31,14.65,60500.0],["2015-05-28",14.74,14.74,14.16,14.23,25300.0],["2015-05-29",14.15,14.53,13.93,14.36,23300.0],["2015-06-01",14.4,14.49,13.82,14.15,48200.0],["2015-06-02",14.01,14.64,14.01,14.44,40100.0],["2015-06-03",14.48,14.71,14.38,14.38,43600.0],["2015-06-04",14.35,14.51,14.02,14.21,68300.0],["2015-06-05",14.24,14.33,13.74,13.91,94100.0],["2015-06-08",13.83,14.26,13.83,14.01,51300.0],["2015-06-09",14.03,14.12,13.75,14.12,46900.0],["2015-06-10",14.14,14.35,14.14,14.29,79000.0],["2015-06-11",14.33,14.33,13.86,14.02,133400.0],["2015-06-12",13.95,14.21,12.97,13.11,176500.0],["2015-06-15",13.25,13.35,12.48,12.55,147600.0],["2015-06-16",12.48,12.52,11.46,11.8,191600.0],["2015-06-17",11.84,11.9,11.14,11.14,125200.0],["2015-06-18",11.2,11.75,10.01,10.66,541100.0],["2015-06-19",10.7,12.4,10.67,11.84,384000.0],["2015-06-22",12.14,12.25,11.84,12.22,146400.0],["2015-06-23",12.16,12.25,11.12,11.51,244100.0],["2015-06-24",11.53,12.2,11.3,11.76,121700.0],["2015-06-25",11.8,12.0,11.6,11.98,125400.0],["2015-06-26",11.98,12.07,11.85,11.97,71700.0],["2015-06-29",11.76,11.8,11.17,11.5,174700.0],["2015-06-30",11.67,11.79,11.07,11.18,110400.0],["2015-07-01",11.37,11.54,11.15,11.25,78700.0],["2015-07-02",11.09,11.26,10.85,11.04,83600.0],["2015-07-06",10.96,11.12,10.7,10.71,67600.0],["2015-07-07",10.77,10.87,10.62,10.83,60800.0],["2015-07-08",10.65,10.86,10.54,10.67,52800.0],["2015-07-09",10.5,11.03,10.5,10.6,62900.0],["2015-07-10",10.65,10.79,10.36,10.64,63000.0],["2015-07-13",10.61,10.64,10.42,10.5,82300.0],["2015-07-14",10.55,11.3,10.55,11.27,161800.0],["2015-07-15",11.22,11.39,11.04,11.13,45600.0],["2015-07-16",11.24,11.42,11.12,11.24,37000.0],["2015-07-17",11.19,11.22,11.05,11.1,37400.0],["2015-07-20",11.04,11.15,10.89,11.13,84500.0],["2015-07-21",11.1,11.19,10.9,11.06,33800.0],["2015-07-22",11.06,11.15,10.96,11.05,23300.0],["2015-07-23",11.15,11.17,10.77,10.88,45900.0],["2015-07-24",10.9,10.9,10.65,10.7,42200.0],["2015-07-27",10.63,10.64,10.3,10.35,54600.0],["2015-07-28",10.33,10.4,10.2,10.34,31600.0],["2015-07-29",10.35,10.49,10.25,10.32,47300.0],["2015-07-30",10.32,10.43,10.25,10.34,21800.0],["2015-07-31",10.34,10.4,10.31,10.32,23300.0],["2015-08-03",10.35,10.35,10.2,10.33,23500.0],["2015-08-04",10.36,10.4,10.25,10.25,70800.0],["2015-08-05",10.35,10.56,10.3,10.5,44000.0],["2015-08-06",10.46,10.54,10.26,10.45,45800.0],["2015-08-07",10.35,10.46,10.3,10.43,55700.0],["2015-08-10",10.5,10.81,10.49,10.78,62200.0],["2015-08-11",10.73,10.87,10.7,10.86,26300.0],["2015-08-12",10.81,10.99,10.65,10.91,57100.0],["2015-08-13",10.92,11.16,10.6,10.95,84300.0],["2015-08-14",10.5,10.62,10.11,10.27,175500.0],["2015-08-17",10.15,10.15,9.6,9.72,132900.0],["2015-08-18",9.7,9.85,9.37,9.44,71800.0],["2015-08-19",9.44,9.64,9.3,9.47,52800.0],["2015-08-20",9.4,9.98,9.17,9.22,61900.0],["2015-08-21",9.02,9.15,8.44,8.73,190600.0],["2015-08-24",8.04,8.8,8.04,8.36,88700.0],["2015-08-25",8.59,8.77,8.2,8.22,59600.0],["2015-08-26",8.38,8.73,8.38,8.72,71400.0],["2015-08-27",8.84,9.28,8.78,9.07,109100.0],["2015-08-28",9.17,9.23,8.75,9.08,65900.0],["2015-08-31",9.08,9.24,8.88,9.04,54300.0],["2015-09-01",8.82,9.07,8.8,8.9,47700.0],["2015-09-02",8.94,9.27,8.88,9.27,106000.0],["2015-09-03",9.27,9.38,9.07,9.13,78300.0],["2015-09-04",9.1,9.31,9.0,9.19,33400.0],["2015-09-08",9.22,9.8,9.19,9.79,81500.0],["2015-09-09",9.9,9.91,9.46,9.74,47500.0],["2015-09-10",9.74,10.41,9.66,10.35,86100.0],["2015-09-11",10.28,10.59,9.9,10.58,58000.0],["2015-09-14",10.55,10.81,10.29,10.58,40600.0],["2015-09-15",10.62,10.71,10.25,10.54,57900.0],["2015-09-16",10.6,10.87,10.47,10.84,35300.0],["2015-09-17",10.88,11.25,10.81,11.21,55800.0],["2015-09-18",11.09,11.5,10.83,11.5,97100.0],["2015-09-21",11.55,11.55,10.98,11.09,51000.0],["2015-09-22",10.9,11.19,10.9,11.09,20000.0],["2015-09-23",11.16,11.16,10.41,10.53,34600.0],["2015-09-24",10.46,10.6,10.04,10.31,28100.0],["2015-09-25",10.37,10.49,9.79,9.92,51800.0],["2015-09-28",9.92,9.92,9.43,9.51,71900.0],["2015-09-29",9.57,10.01,9.46,9.9,24100.0],["2015-09-30",10.02,10.29,9.74,10.14,25500.0],["2015-10-01",10.21,10.26,9.97,10.05,12200.0],["2015-10-02",10.03,10.08,9.62,10.03,23800.0],["2015-10-05",10.08,10.49,9.93,10.4,21500.0],["2015-10-06",10.45,10.57,10.33,10.57,9000.0],["2015-10-07",10.56,11.32,10.3,11.29,38900.0],["2015-10-08",11.25,11.65,11.17,11.65,53200.0],["2015-10-09",11.39,11.74,11.29,11.63,43700.0],["2015-10-12",11.63,11.63,11.08,11.21,26000.0],["2015-10-13",11.13,11.35,11.11,11.18,14100.0],["2015-10-14",11.08,11.28,11.07,11.28,13800.0],["2015-10-15",11.32,11.4,10.85,11.22,47200.0],["2015-10-16",11.15,11.36,11.02,11.36,21500.0],["2015-10-19",11.24,11.36,11.09,11.25,27800.0],["2015-10-20",11.27,11.42,11.26,11.31,13400.0],["2015-10-21",11.01,11.29,11.0,11.0,33500.0],["2015-10-22",11.1,11.34,11.07,11.23,33100.0],["2015-10-23",11.41,11.41,11.23,11.32,19000.0],["2015-10-26",11.35,11.38,11.1,11.18,26400.0],["2015-10-27",11.23,11.23,11.01,11.09,121500.0],["2015-10-28",11.14,11.35,11.1,11.16,24600.0],["2015-10-29",11.1,11.4,11.0,11.07,46200.0],["2015-10-30",11.14,11.26,10.89,11.11,20800.0],["2015-11-02",11.04,11.78,11.04,11.78,51800.0],["2015-11-03",11.8,11.92,11.66,11.84,48700.0],["2015-11-04",11.78,12.02,11.1,11.98,36100.0],["2015-11-05",11.93,11.95,11.55,11.78,23000.0],["2015-11-06",11.68,11.85,11.51,11.79,12800.0],["2015-11-09",11.7,11.79,11.35,11.51,25800.0],["2015-11-10",11.46,12.0,11.4,11.96,37900.0],["2015-11-11",11.99,11.99,11.6,11.65,16100.0],["2015-11-12",11.68,11.74,11.51,11.69,35100.0],["2015-11-13",8.25,9.1,6.95,8.77,482200.0],["2015-11-16",8.7,9.25,8.61,9.18,151700.0],["2015-11-17",9.14,9.57,8.71,8.98,60400.0],["2015-11-18",8.97,9.2,8.43,8.59,110600.0],["2015-11-19",8.6,8.99,8.48,8.93,86000.0],["2015-11-20",8.88,9.06,8.85,8.94,66100.0],["2015-11-23",9.0,9.5,8.89,9.4,46400.0],["2015-11-24",9.46,9.48,9.1,9.28,21200.0],["2015-11-25",9.29,9.41,9.16,9.29,22000.0],["2015-11-27",9.25,9.25,8.84,9.0,38100.0],["2015-11-30",8.96,9.15,8.74,8.8,25500.0],["2015-12-01",8.88,9.21,8.79,9.13,94800.0],["2015-12-02",9.13,9.36,8.98,9.15,25300.0],["2015-12-03",9.14,9.18,8.77,8.77,44000.0],["2015-12-04",8.57,9.03,8.52,9.01,44600.0],["2015-12-07",8.87,9.08,8.69,9.08,79700.0],["2015-12-08",8.96,8.96,8.54,8.57,34300.0],["2015-12-09",8.5,8.66,8.4,8.46,20500.0],["2015-12-10",8.43,8.54,8.34,8.53,18900.0],["2015-12-11",8.42,8.45,8.23,8.29,30600.0],["2015-12-14",8.29,8.52,8.06,8.06,28100.0],["2015-12-15",8.17,8.67,8.17,8.36,42300.0],["2015-12-16",8.39,8.74,8.3,8.68,11600.0],["2015-12-17",8.75,8.75,8.19,8.25,22600.0],["2015-12-18",8.23,8.34,8.02,8.23,56800.0],["2015-12-21",8.19,8.23,8.03,8.19,31700.0],["2015-12-22",8.15,8.37,8.12,8.3,21200.0],["2015-12-23",8.3,8.97,8.26,8.89,71500.0],["2015-12-24",8.87,9.13,8.78,8.94,12700.0],["2015-12-28",8.85,8.94,8.73,8.83,11900.0],["2015-12-29",8.99,8.99,8.61,8.69,22200.0],["2015-12-30",8.75,8.75,8.47,8.47,14000.0],["2015-12-31",8.5,8.5,8.34,8.38,20900.0],["2016-01-04",8.09,8.56,8.09,8.56,22900.0],["2016-01-05",8.51,8.72,8.39,8.62,16100.0],["2016-01-06",8.54,8.61,8.27,8.54,30600.0],["2016-01-07",8.37,8.37,8.16,8.24,19700.0],["2016-01-08",8.27,8.27,8.0,8.05,25200.0],["2016-01-11",8.1,8.1,7.42,7.6,36300.0],["2016-01-12",7.77,7.89,7.63,7.89,34300.0],["2016-01-13",7.89,7.98,7.69,7.72,9800.0],["2016-01-14",7.77,7.84,7.7,7.73,9400.0],["2016-01-15",7.72,7.96,7.69,7.72,53900.0],["2016-01-19",7.81,7.81,7.6,7.67,15900.0],["2016-01-20",7.6,7.7,7.54,7.65,56500.0],["2016-01-21",8.08,8.97,7.95,8.3,28100.0],["2016-01-22",8.46,8.64,8.16,8.37,13800.0],["2016-01-25",8.25,8.85,8.25,8.43,19900.0],["2016-01-26",8.42,8.56,8.36,8.42,3900.0],["2016-01-27",8.4,8.44,8.31,8.33,7200.0],["2016-01-28",8.38,8.41,8.02,8.11,23700.0],["2016-01-29",8.23,8.67,8.23,8.56,13700.0],["2016-02-01",8.36,8.54,8.28,8.48,18400.0],["2016-02-02",8.34,8.68,8.31,8.38,19100.0],["2016-02-03",8.4,8.4,8.07,8.11,7900.0],["2016-02-04",8.02,8.27,8.01,8.1,11700.0],["2016-02-05",8.03,8.41,7.84,7.9,10000.0],["2016-02-08",7.87,7.87,7.3,7.48,34800.0],["2016-02-09",7.33,7.64,7.33,7.46,31200.0],["2016-02-10",7.49,7.66,7.35,7.4,13900.0],["2016-02-11",7.21,7.34,7.1,7.1,15600.0],["2016-02-12",7.64,7.8,7.23,7.8,12100.0],["2016-02-16",7.96,8.19,7.72,8.14,19600.0],["2016-02-17",8.11,8.4,8.06,8.27,10300.0],["2016-02-18",8.3,8.57,8.3,8.4,4800.0],["2016-02-19",8.32,8.69,8.22,8.3,8300.0],["2016-02-22",8.3,8.51,8.02,8.1,18100.0],["2016-02-23",8.07,8.07,7.89,7.9,5200.0],["2016-02-24",7.75,7.78,7.55,7.56,23300.0],["2016-02-25",7.59,7.81,7.44,7.45,15800.0],["2016-02-26",7.41,7.81,7.41,7.68,17800.0],["2016-02-29",7.64,8.09,7.5,7.88,21900.0],["2016-03-01",8.04,8.75,8.04,8.43,51600.0],["2016-03-02",8.35,8.89,8.35,8.86,12000.0],["2016-03-03",8.73,8.9,8.44,8.44,28100.0],["2016-03-04",8.44,8.91,8.44,8.71,11900.0],["2016-03-07",8.62,8.95,8.55,8.61,6600.0],["2016-03-08",8.62,9.2,8.62,9.16,37800.0],["2016-03-09",9.15,9.21,8.86,9.14,15000.0],["2016-03-10",9.11,9.19,9.05,9.13,14900.0],["2016-03-11",8.96,9.75,8.81,9.49,46100.0],["2016-03-14",9.36,9.52,9.25,9.31,24800.0],["2016-03-15",9.17,9.17,8.5,8.93,9500.0],["2016-03-16",8.85,9.12,8.5,8.93,9300.0],["2016-03-17",8.88,9.21,8.87,8.93,18600.0],["2016-03-18",9.03,9.18,8.78,8.87,9700.0],["2016-03-21",8.9,9.15,8.57,8.84,30200.0],["2016-03-22",8.65,8.75,8.51,8.55,10300.0],["2016-03-23",8.54,8.59,8.4,8.49,7100.0],["2016-03-24",8.61,8.91,8.57,8.63,29300.0],["2016-03-28",8.75,8.75,8.45,8.62,14200.0],["2016-03-29",8.67,8.67,8.49,8.63,14400.0],["2016-03-30",8.7,8.8,8.54,8.63,8100.0],["2016-03-31",8.63,9.69,8.63,9.65,62200.0],["2016-04-01",9.55,10.56,9.55,10.48,50400.0],["2016-04-04",10.43,10.91,10.43,10.53,41700.0],["2016-04-05",10.53,10.66,10.2,10.35,12400.0],["2016-04-06",10.33,10.41,10.1,10.32,16300.0],["2016-04-07",10.41,10.43,10.11,10.34,17100.0],["2016-04-08",10.37,10.56,10.12,10.25,26000.0],["2016-04-11",10.3,10.48,10.19,10.26,16800.0],["2016-04-12",10.21,10.35,9.99,10.24,7700.0],["2016-04-13",10.19,10.25,10.15,10.17,11300.0],["2016-04-14",10.15,10.79,10.15,10.56,41700.0],["2016-04-15",10.62,11.0,10.53,10.74,23200.0],["2016-04-18",10.6,11.19,10.6,10.73,20000.0],["2016-04-19",10.67,10.96,10.39,10.41,24400.0],["2016-04-20",10.48,10.68,10.45,10.5,32100.0],["2016-04-21",10.5,11.13,10.5,10.82,53200.0],["2016-04-22",10.82,11.08,10.72,10.79,16900.0],["2016-04-25",10.61,10.8,10.6,10.64,17200.0],["2016-04-26",10.63,10.85,10.62,10.75,16800.0],["2016-04-27",10.82,10.85,10.69,10.83,15800.0],["2016-04-28",10.67,10.97,10.64,10.91,14400.0],["2016-04-29",10.7,10.85,10.56,10.75,25400.0],["2016-05-02",10.75,10.87,10.61,10.62,16000.0],["2016-05-03",10.62,10.77,10.6,10.63,13200.0],["2016-05-04",10.6,10.85,10.59,10.81,23900.0],["2016-05-05",10.8,11.0,10.78,10.81,25000.0],["2016-05-06",10.81,10.97,10.81,10.89,10300.0],["2016-05-09",10.8,11.15,10.79,10.93,9500.0],["2016-05-10",10.9,11.28,10.89,11.05,10100.0],["2016-05-11",10.79,11.0,10.76,10.82,12000.0],["2016-05-12",10.74,10.99,10.25,10.29,48300.0],["2016-05-13",10.35,10.39,10.29,10.35,5900.0],["2016-05-16",10.41,10.65,10.4,10.61,14700.0],["2016-05-17",10.62,10.65,10.34,10.37,10600.0],["2016-05-18",10.31,10.45,10.08,10.28,16600.0],["2016-05-19",10.44,10.44,10.09,10.18,3600.0],["2016-05-20",10.25,10.3,10.17,10.2,13800.0],["2016-05-23",10.17,10.2,9.78,9.89,23900.0],["2016-05-24",9.86,9.99,9.78,9.99,8800.0],["2016-05-25",10.0,10.01,9.97,9.99,8800.0],["2016-05-26",10.0,10.17,9.98,10.03,17700.0],["2016-05-27",10.09,10.1,10.0,10.03,7600.0],["2016-05-31",10.09,10.1,9.95,9.96,9700.0],["2016-06-01",10.0,10.09,9.92,9.96,18700.0],["2016-06-02",9.9,9.96,9.82,9.84,7700.0],["2016-06-03",9.77,9.83,9.76,9.79,8000.0],["2016-06-06",9.79,10.05,9.79,10.02,6200.0],["2016-06-07",10.02,10.26,9.91,10.23,20000.0],["2016-06-08",10.7,11.53,10.69,10.91,38200.0],["2016-06-09",10.9,10.97,10.88,10.91,3200.0],["2016-06-10",10.56,11.04,10.56,10.81,7300.0],["2016-06-13",10.8,10.96,10.33,10.72,13000.0],["2016-06-14",10.69,10.84,10.69,10.71,7400.0],["2016-06-15",10.81,10.81,10.41,10.49,5300.0],["2016-06-16",9.76,10.48,9.76,10.44,16400.0],["2016-06-17",10.54,10.55,10.2,10.25,35300.0],["2016-06-20",10.41,10.69,10.39,10.61,18200.0],["2016-06-21",10.65,10.65,10.42,10.53,8300.0],["2016-06-22",10.77,10.79,10.57,10.61,10400.0],["2016-06-23",10.7,10.99,10.61,10.67,8500.0],["2016-06-24",10.36,10.8,10.36,10.48,12200.0],["2016-06-27",10.58,10.58,10.05,10.13,12200.0],["2016-06-28",10.43,10.43,10.17,10.33,12700.0],["2016-06-29",10.45,10.73,10.16,10.32,13300.0],["2016-06-30",10.33,10.69,10.23,10.62,19500.0],["2016-07-01",10.58,11.0,10.58,10.69,19400.0],["2016-07-05",10.5,10.68,10.35,10.67,26100.0],["2016-07-06",10.62,10.67,10.58,10.66,12500.0],["2016-07-07",10.66,11.0,10.65,10.91,16300.0],["2016-07-08",11.0,11.42,10.99,11.23,14200.0],["2016-07-11",11.39,11.82,11.39,11.46,13800.0],["2016-07-12",11.6,11.6,11.28,11.45,10800.0],["2016-07-13",11.44,11.7,11.11,11.16,7600.0],["2016-07-14",11.31,11.46,11.2,11.27,8200.0],["2016-07-15",11.27,11.46,11.22,11.29,3700.0],["2016-07-18",11.31,11.45,11.16,11.39,5700.0],["2016-07-19",11.34,11.47,11.09,11.13,6500.0],["2016-07-20",11.14,11.38,11.09,11.15,4700.0],["2016-07-21",11.18,11.27,10.8,10.8,4400.0],["2016-07-22",10.93,11.18,10.77,11.1,6400.0],["2016-07-25",10.92,11.22,10.02,10.53,60600.0],["2016-07-26",10.61,10.9,10.37,10.59,9800.0],["2016-07-27",10.74,10.79,10.46,10.79,7500.0],["2016-07-28",10.64,10.87,10.6,10.8,10400.0],["2016-07-29",10.8,10.89,10.53,10.61,13800.0],["2016-08-01",10.67,10.72,10.41,10.44,8100.0],["2016-08-02",10.51,10.62,10.4,10.55,4500.0],["2016-08-03",10.27,10.52,10.22,10.47,12900.0],["2016-08-04",10.44,10.44,10.21,10.31,7300.0],["2016-08-05",11.1,13.23,11.1,12.55,269800.0],["2016-08-08",12.8,13.67,12.36,13.64,147200.0],["2016-08-09",13.6,13.84,13.0,13.4,42300.0],["2016-08-10",13.33,13.94,13.21,13.72,49000.0],["2016-08-11",13.69,13.8,13.53,13.76,24800.0],["2016-08-12",13.8,13.97,13.7,13.91,33000.0],["2016-08-15",14.15,15.0,14.04,14.69,115000.0],["2016-08-16",14.59,14.82,14.59,14.75,31500.0],["2016-08-17",15.0,15.1,14.7,14.7,104500.0],["2016-08-18",14.84,15.18,14.6,15.15,55300.0],["2016-08-19",15.2,15.35,15.01,15.06,36900.0],["2016-08-22",14.92,15.69,14.92,15.57,67600.0],["2016-08-23",15.67,15.88,15.09,15.16,52800.0],["2016-08-24",15.13,15.37,15.03,15.12,35700.0],["2016-08-25",15.12,15.65,15.12,15.5,39100.0],["2016-08-26",15.46,15.9,15.46,15.86,53100.0],["2016-08-29",16.29,16.84,16.05,16.61,137400.0],["2016-08-30",16.7,16.7,16.43,16.53,52700.0],["2016-08-31",16.65,18.51,16.29,17.43,358100.0],["2016-09-01",17.68,18.32,17.68,18.06,133200.0],["2016-09-02",18.11,18.5,17.9,17.96,111300.0],["2016-09-06",18.05,18.72,17.91,18.0,169600.0],["2016-09-07",18.17,18.6,17.94,18.29,60600.0],["2016-09-08",18.3,18.5,18.21,18.39,40900.0],["2016-09-09",18.31,18.31,17.43,17.65,75500.0],["2016-09-12",17.38,17.84,17.15,17.78,55500.0],["2016-09-13",17.66,17.83,17.22,17.45,43000.0],["2016-09-14",17.4,17.64,17.0,17.26,32000.0],["2016-09-15",17.08,17.39,16.66,17.24,136500.0],["2016-09-16",17.2,17.3,16.79,16.9,39700.0],["2016-09-19",16.69,17.75,16.69,17.49,64000.0],["2016-09-20",17.58,17.7,17.49,17.51,45700.0],["2016-09-21",17.51,17.68,17.34,17.6,14600.0],["2016-09-22",17.6,18.45,17.34,18.33,79600.0],["2016-09-23",18.33,19.15,18.22,18.88,111000.0],["2016-09-26",18.86,18.88,17.95,18.26,107200.0],["2016-09-27",18.2,18.54,18.18,18.5,37300.0],["2016-09-28",18.5,18.5,18.11,18.27,42800.0],["2016-09-29",18.2,18.22,17.77,17.82,26400.0],["2016-09-30",17.9,17.96,17.36,17.55,57900.0],["2016-10-03",17.55,18.29,17.55,18.18,88500.0],["2016-10-04",18.18,18.54,18.15,18.36,72700.0],["2016-10-05",18.56,18.56,18.38,18.42,34400.0],["2016-10-06",18.5,18.5,17.75,17.82,21700.0],["2016-10-07",17.77,17.87,17.2,17.29,48500.0],["2016-10-10",16.6,16.98,15.39,16.62,147600.0],["2016-10-11",16.39,17.04,16.1,16.75,67700.0],["2016-10-12",16.83,17.1,16.62,17.08,102200.0],["2016-10-13",16.87,17.47,16.84,17.47,46100.0],["2016-10-14",17.56,17.81,17.44,17.46,33400.0],["2016-10-17",17.27,17.6,17.02,17.53,30400.0],["2016-10-18",17.65,17.95,17.24,17.85,24500.0],["2016-10-19",17.68,17.68,16.9,17.27,33100.0],["2016-10-20",17.13,17.42,16.76,17.17,25900.0],["2016-10-21",16.95,17.25,16.95,17.15,17800.0],["2016-10-24",17.2,17.24,16.8,16.8,20500.0],["2016-10-25",16.71,17.02,16.4,16.41,29900.0],["2016-10-26",16.17,16.5,16.1,16.21,37900.0],["2016-10-27",16.23,16.65,16.11,16.54,37000.0],["2016-10-28",16.57,16.8,16.1,16.12,64800.0],["2016-10-31",15.99,16.09,15.25,16.06,53200.0],["2016-11-01",15.99,16.47,15.68,16.32,37100.0],["2016-11-02",16.19,16.48,16.04,16.09,20000.0],["2016-11-03",16.06,16.39,15.95,16.27,28400.0],["2016-11-04",16.83,17.78,16.75,17.0,101600.0],["2016-11-07",17.53,18.5,17.35,18.5,106200.0],["2016-11-08",18.43,19.49,18.3,18.98,104000.0],["2016-11-09",18.65,18.92,18.07,18.53,60900.0],["2016-11-10",18.8,19.14,18.6,19.05,64300.0],["2016-11-11",19.24,19.25,18.99,19.0,76000.0],["2016-11-14",19.0,19.74,18.52,19.05,187200.0],["2016-11-15",19.0,20.14,19.0,19.91,169100.0],["2016-11-16",20.1,20.8,19.36,20.0,338000.0],["2016-11-17",20.2,20.8,19.96,20.66,221500.0],["2016-11-18",20.89,22.48,20.73,21.86,182100.0],["2016-11-21",22.2,22.48,21.2,21.79,168100.0],["2016-11-22",22.0,22.37,21.88,22.34,90700.0],["2016-11-23",22.41,23.49,22.31,23.43,120600.0],["2016-11-25",24.5,25.13,23.21,23.32,225200.0],["2016-11-28",23.61,25.0,23.61,24.72,220200.0],["2016-11-29",24.94,24.94,23.87,24.02,124500.0],["2016-11-30",24.3,24.92,24.09,24.58,61600.0],["2016-12-01",24.73,24.73,23.57,24.03,83600.0],["2016-12-02",23.85,24.4,23.36,24.15,57600.0],["2016-12-05",23.69,24.44,23.6,24.12,134700.0],["2016-12-06",24.3,25.02,24.3,24.99,82200.0],["2016-12-07",25.0,25.6,25.0,25.5,74000.0],["2016-12-08",25.58,26.49,25.58,25.96,144400.0],["2016-12-09",26.12,26.24,23.0,23.36,301300.0],["2016-12-12",23.4,24.6,23.4,23.82,116800.0],["2016-12-13",23.82,24.28,23.37,23.43,79100.0],["2016-12-14",23.27,23.64,22.39,22.93,77800.0],["2016-12-15",23.34,23.54,22.25,23.01,57900.0],["2016-12-16",22.52,23.14,20.6,22.43,54500.0],["2016-12-19",22.05,22.77,21.52,22.14,114100.0],["2016-12-20",22.3,23.01,22.3,22.77,62600.0],["2016-12-21",22.77,23.02,22.27,22.45,34200.0],["2016-12-22",22.33,23.23,22.3,23.06,75100.0],["2016-12-23",23.06,23.12,22.35,22.7,41000.0],["2016-12-27",22.84,23.87,22.83,23.33,84900.0],["2016-12-28",23.33,23.37,22.74,23.35,71700.0],["2016-12-29",23.34,23.49,22.68,22.86,55800.0],["2016-12-30",22.86,23.09,22.37,22.59,32900.0],["2017-01-03",22.96,23.15,22.65,23.02,75300.0],["2017-01-04",23.02,23.34,22.77,23.01,37000.0],["2017-01-05",23.01,23.22,21.79,22.77,61800.0],["2017-01-06",22.94,22.94,21.36,21.46,81700.0],["2017-01-09",22.21,24.63,21.9,23.9,257600.0],["2017-01-10",23.9,24.93,23.35,24.9,128700.0],["2017-01-11",25.0,25.9,24.6,25.72,109100.0],["2017-01-12",25.83,26.85,25.66,26.8,137300.0],["2017-01-13",26.97,28.19,26.88,28.01,215200.0],["2017-01-17",28.08,28.37,27.79,28.16,240200.0],["2017-01-18",28.2,28.7,27.79,28.43,174400.0],["2017-01-19",28.18,28.43,27.7,27.91,144200.0],["2017-01-20",27.91,28.66,27.91,28.34,102300.0],["2017-01-23",28.77,29.24,27.99,28.06,154300.0],["2017-01-24",28.08,29.6,28.08,29.49,167900.0],["2017-01-25",30.1,31.91,30.1,31.34,262500.0],["2017-01-26",31.74,31.82,26.5,26.54,420200.0],["2017-01-27",26.83,27.83,26.55,27.76,182700.0],["2017-01-30",27.7,27.7,26.35,26.74,138400.0],["2017-01-31",26.55,26.82,26.13,26.81,72200.0],["2017-02-01",26.96,27.56,26.94,27.07,56500.0],["2017-02-02",26.86,27.22,26.8,27.11,46600.0],["2017-02-03",27.03,27.76,26.78,27.55,62400.0],["2017-02-06",27.77,29.2,27.76,28.83,164200.0],["2017-02-07",29.16,29.34,28.01,28.08,112400.0],["2017-02-08",28.11,28.31,27.4,28.03,86300.0],["2017-02-09",28.01,28.51,27.83,27.87,66800.0],["2017-02-10",27.93,28.32,27.48,27.72,79200.0],["2017-02-13",27.93,27.99,27.0,27.01,94200.0],["2017-02-14",27.0,27.68,26.19,27.18,125000.0],["2017-02-15",27.02,27.57,26.51,26.91,79100.0],["2017-02-16",26.69,27.59,26.6,27.55,70300.0],["2017-02-17",27.51,27.95,27.15,27.88,91000.0],["2017-02-21",27.89,28.09,27.21,27.9,95100.0],["2017-02-22",27.66,28.69,27.66,28.24,90000.0],["2017-02-23",28.47,28.47,27.1,27.22,67000.0],["2017-02-24",27.22,27.8,27.21,27.59,84700.0],["2017-02-27",27.58,29.69,27.41,29.43,136000.0],["2017-02-28",29.47,29.98,27.63,27.72,104800.0],["2017-03-01",27.8,29.3,27.8,28.92,101000.0],["2017-03-02",29.16,30.65,29.14,29.82,164200.0],["2017-03-03",29.85,30.24,29.35,29.92,128600.0],["2017-03-06",30.13,30.51,29.29,29.6,145600.0],["2017-03-07",28.93,29.16,27.04,27.08,191700.0],["2017-03-08",27.08,28.3,27.08,28.19,141600.0],["2017-03-09",28.33,28.49,26.66,27.88,236200.0],["2017-03-10",29.7,34.39,29.52,33.3,858900.0],["2017-03-13",33.15,36.39,33.1,36.13,394100.0],["2017-03-14",36.0,36.01,33.16,33.85,387300.0],["2017-03-15",33.92,33.94,32.51,33.0,260000.0],["2017-03-16",33.11,33.23,32.31,32.36,137800.0],["2017-03-17",32.21,32.51,30.95,32.21,337500.0],["2017-03-20",32.42,33.0,31.62,32.01,192400.0],["2017-03-21",32.4,32.43,30.23,30.27,143600.0],["2017-03-22",30.16,31.02,29.04,29.33,217900.0],["2017-03-23",29.05,31.59,29.05,31.29,205000.0],["2017-03-24",31.04,31.95,30.6,30.96,119100.0],["2017-03-27",30.72,30.74,29.46,30.3,118400.0],["2017-03-28",30.27,30.99,29.99,30.84,85300.0],["2017-03-29",30.83,30.9,30.2,30.23,92100.0],["2017-03-30",30.58,32.09,30.58,31.66,128000.0],["2017-03-31",31.99,32.74,31.6,32.26,104700.0],["2017-04-03",32.0,32.38,31.5,31.98,107100.0],["2017-04-04",31.74,32.06,31.22,31.6,87200.0],["2017-04-05",31.7,32.18,31.14,31.32,92800.0],["2017-04-06",31.38,31.9,30.89,31.89,81100.0],["2017-04-07",31.85,32.29,31.04,32.19,86700.0],["2017-04-10",32.38,32.86,30.94,31.15,146200.0],["2017-04-11",31.15,32.08,31.07,31.68,105800.0],["2017-04-12",31.35,31.72,30.82,30.97,74700.0],["2017-04-13",30.79,31.02,30.09,30.65,91300.0],["2017-04-17",30.75,31.23,30.21,30.92,78000.0],["2017-04-18",30.84,31.35,30.4,31.03,63100.0],["2017-04-19",30.78,31.14,30.46,30.82,91500.0],["2017-04-20",31.02,31.58,31.0,31.37,61300.0],["2017-04-21",31.49,31.75,30.52,31.64,140900.0],["2017-04-24",32.07,34.59,31.49,33.72,236400.0],["2017-04-25",34.31,34.36,28.38,28.44,389300.0],["2017-04-26",28.38,29.93,28.2,29.24,243500.0],["2017-04-27",29.24,29.85,28.95,29.08,94000.0],["2017-04-28",29.08,29.2,28.29,28.37,96700.0],["2017-05-01",28.4,30.4,28.4,30.31,144000.0],["2017-05-02",30.37,30.48,29.57,29.76,99400.0],["2017-05-03",29.67,29.79,28.41,28.57,168500.0],["2017-05-04",28.61,29.17,28.31,28.97,173400.0],["2017-05-05",30.51,33.15,29.71,32.35,279700.0],["2017-05-08",32.4,32.41,30.2,30.93,234400.0],["2017-05-09",30.69,31.79,30.46,31.51,159400.0],["2017-05-10",31.74,31.74,30.66,31.02,105600.0],["2017-05-11",31.07,31.64,30.58,31.39,121600.0],["2017-05-12",31.65,32.55,31.42,32.14,77900.0],["2017-05-15",32.18,32.49,31.96,32.17,103900.0],["2017-05-16",32.29,32.51,32.0,32.2,73500.0],["2017-05-17",31.66,31.89,31.11,31.6,130300.0],["2017-05-18",31.54,32.17,31.4,32.1,111800.0],["2017-05-19",32.17,32.46,32.11,32.19,47000.0],["2017-05-22",32.19,32.42,31.99,32.24,75000.0],["2017-05-23",32.24,33.38,32.09,32.98,121800.0],["2017-05-24",33.13,33.14,32.6,32.84,48800.0],["2017-05-25",33.1,33.1,32.62,33.01,56400.0],["2017-05-26",32.85,33.25,32.79,33.02,61800.0],["2017-05-30",33.5,33.79,33.0,33.15,112100.0],["2017-05-31",33.44,33.44,32.61,33.27,89600.0],["2017-06-01",33.57,34.16,33.01,33.81,86000.0],["2017-06-02",33.8,33.89,33.37,33.82,72600.0],["2017-06-05",33.9,33.9,33.01,33.51,58000.0],["2017-06-06",33.49,33.49,32.6,33.04,65600.0],["2017-06-07",33.02,33.81,32.99,33.79,64500.0],["2017-06-08",33.67,34.33,33.41,33.93,93800.0],["2017-06-09",33.96,34.89,33.18,33.32,85300.0],["2017-06-12",33.26,33.26,30.24,30.44,185200.0],["2017-06-13",30.0,31.25,27.5,31.02,224400.0],["2017-06-14",30.61,31.41,30.32,30.73,118700.0],["2017-06-15",30.25,30.84,29.69,30.35,90500.0],["2017-06-16",30.43,30.81,29.32,29.78,93700.0],["2017-06-19",30.43,31.21,30.23,30.67,97900.0],["2017-06-20",30.78,31.36,30.0,30.6,63200.0],["2017-06-21",30.56,30.6,28.7,28.97,244800.0],["2017-06-22",28.96,29.42,28.41,28.77,198700.0],["2017-06-23",28.72,29.58,28.11,29.5,1071800.0],["2017-06-26",29.53,31.33,29.53,30.54,176800.0],["2017-06-27",30.54,30.54,29.58,29.95,104000.0],["2017-06-28",30.03,30.64,29.53,30.54,69900.0],["2017-06-29",30.44,30.71,29.95,30.56,97500.0],["2017-06-30",30.65,30.94,30.15,30.55,50600.0],["2017-07-03",30.55,30.75,30.12,30.38,35700.0],["2017-07-05",30.38,31.22,30.12,31.12,110600.0],["2017-07-06",30.71,31.45,30.45,30.95,81500.0],["2017-07-07",30.94,32.15,30.81,32.05,74000.0],["2017-07-10",32.04,32.77,31.4,32.61,85300.0],["2017-07-11",32.33,32.74,32.15,32.3,83500.0],["2017-07-12",32.5,32.95,32.0,32.54,147100.0],["2017-07-13",32.19,32.85,32.19,32.75,73100.0],["2017-07-14",32.73,32.73,31.92,32.57,61400.0],["2017-07-17",32.47,32.9,32.22,32.79,44900.0],["2017-07-18",32.74,33.57,32.55,32.97,63300.0],["2017-07-19",32.98,33.74,32.95,33.54,47400.0],["2017-07-20",33.55,33.55,33.07,33.18,46900.0],["2017-07-21",33.19,33.19,32.26,32.7,125900.0],["2017-07-24",32.63,33.5,32.31,33.44,70000.0],["2017-07-25",33.48,33.78,32.8,33.3,79200.0],["2017-07-26",33.4,34.58,33.36,33.89,73400.0],["2017-07-27",33.89,34.18,32.74,33.29,48600.0],["2017-07-28",33.14,34.3,32.6,34.21,79800.0],["2017-07-31",34.3,34.6,33.12,33.61,81200.0],["2017-08-01",33.9,33.9,33.34,33.52,58400.0],["2017-08-02",33.53,33.6,33.34,33.37,73700.0],["2017-08-03",33.32,33.68,32.72,33.65,80800.0],["2017-08-04",33.12,33.99,30.85,33.63,172600.0],["2017-08-07",33.81,35.83,33.32,35.68,126100.0],["2017-08-08",35.32,36.87,35.21,36.54,172900.0],["2017-08-09",36.33,36.45,35.48,35.91,72600.0],["2017-08-10",36.41,36.41,34.74,34.91,80300.0],["2017-08-11",34.69,34.78,33.5,34.71,88400.0],["2017-08-14",35.22,36.0,34.86,35.94,75400.0],["2017-08-15",35.68,36.65,35.68,36.3,69700.0],["2017-08-16",36.29,36.39,31.13,31.18,521600.0],["2017-08-17",30.74,30.85,28.75,30.01,268300.0],["2017-08-18",29.49,30.13,29.31,29.84,183400.0],["2017-08-21",29.68,30.73,29.61,30.43,119200.0],["2017-08-22",30.05,30.48,29.93,30.31,134600.0],["2017-08-23",30.2,30.46,29.84,29.97,82300.0],["2017-08-24",30.06,30.33,29.73,30.16,89500.0],["2017-08-25",30.38,30.38,29.88,30.22,59700.0],["2017-08-28",30.1,30.15,29.34,29.88,87100.0],["2017-08-29",29.51,30.81,29.51,30.73,82800.0],["2017-08-30",30.8,31.0,30.57,30.64,52500.0],["2017-08-31",30.62,31.04,30.55,31.01,68600.0],["2017-09-01",31.0,31.72,30.78,31.22,130500.0],["2017-09-05",31.12,31.12,30.49,30.88,108200.0],["2017-09-06",30.7,31.06,30.41,30.44,26100.0],["2017-09-07",30.45,30.95,30.05,30.4,61200.0],["2017-09-08",30.39,30.51,29.97,30.06,43200.0],["2017-09-11",30.2,30.77,30.01,30.48,51000.0],["2017-09-12",30.47,30.74,30.0,30.2,44900.0],["2017-09-13",30.2,30.2,29.14,29.34,63300.0],["2017-09-14",29.5,29.5,28.58,28.66,73100.0],["2017-09-15",28.57,29.44,28.04,29.08,135700.0],["2017-09-18",29.24,30.14,29.24,29.79,48400.0],["2017-09-19",29.79,30.07,29.55,29.79,58700.0],["2017-09-20",29.82,30.88,29.7,30.79,72600.0],["2017-09-21",30.85,31.38,30.38,31.17,62600.0],["2017-09-22",31.16,31.59,30.89,31.39,41000.0],["2017-09-25",31.38,31.84,30.36,30.6,49200.0],["2017-09-26",30.64,31.02,30.27,30.87,38200.0],["2017-09-27",30.98,33.2,30.9,33.18,149100.0],["2017-09-28",33.21,33.21,31.69,32.62,81200.0],["2017-09-29",32.61,33.11,32.4,32.46,68100.0],["2017-10-02",32.7,33.06,32.39,32.89,43900.0],["2017-10-03",32.84,33.75,32.4,32.88,61500.0],["2017-10-04",32.88,33.31,32.12,32.87,71100.0],["2017-10-05",32.99,33.14,32.68,32.81,29700.0],["2017-10-06",32.8,32.87,31.82,32.34,32700.0],["2017-10-09",32.45,33.13,32.25,32.59,28400.0],["2017-10-10",32.56,32.84,32.29,32.77,24600.0],["2017-10-11",32.54,32.88,32.29,32.45,40400.0],["2017-10-12",32.23,32.28,30.76,30.79,49300.0],["2017-10-13",30.96,30.96,29.01,29.61,65800.0],["2017-10-16",29.6,30.47,29.02,29.32,49800.0],["2017-10-17",29.21,29.87,28.67,29.19,51100.0],["2017-10-18",29.13,30.59,29.13,29.77,52400.0],["2017-10-19",29.78,29.78,29.0,29.61,37800.0],["2017-10-20",29.93,30.09,29.44,29.6,54400.0],["2017-10-23",29.5,30.24,28.54,29.9,60400.0],["2017-10-24",29.96,30.55,29.32,29.53,35300.0],["2017-10-25",29.52,30.22,29.29,29.86,45300.0],["2017-10-26",29.98,30.43,29.61,29.79,33300.0],["2017-10-27",29.68,30.34,29.34,29.86,30900.0],["2017-10-30",29.63,29.75,29.12,29.51,38200.0],["2017-10-31",29.53,30.55,29.13,30.06,61100.0],["2017-11-01",29.98,29.98,28.7,29.07,35600.0],["2017-11-02",29.0,30.29,28.9,30.1,50200.0],["2017-11-03",30.16,30.5,24.55,26.12,378300.0],["2017-11-06",26.2,28.2,24.83,25.81,128900.0],["2017-11-07",25.8,26.66,25.49,25.98,124600.0],["2017-11-08",26.0,27.12,25.35,25.54,129200.0],["2017-11-09",25.51,26.79,25.09,25.73,80300.0],["2017-11-10",25.74,26.47,25.34,26.02,65400.0],["2017-11-13",25.93,26.99,25.61,26.41,51600.0],["2017-11-14",26.19,26.49,25.82,26.1,41600.0],["2017-11-15",26.09,26.09,25.1,25.21,57100.0],["2017-11-16",25.4,25.71,25.04,25.34,62100.0],["2017-11-17",25.3,25.55,24.33,24.97,72300.0],["2017-11-20",24.9,25.46,24.39,24.48,90500.0],["2017-11-21",24.5,25.25,24.5,24.98,77100.0],["2017-11-22",25.05,25.54,24.52,24.52,34500.0],["2017-11-24",24.61,24.88,24.21,24.67,33800.0],["2017-11-27",24.6,25.04,23.63,24.05,78500.0],["2017-11-28",24.15,25.2,23.9,25.19,74500.0],["2017-11-29",25.31,25.46,24.94,25.38,54200.0],["2017-11-30",25.43,25.9,25.17,25.34,57200.0],["2017-12-01",25.33,25.46,24.64,25.17,75400.0],["2017-12-04",25.48,26.17,24.77,25.01,32900.0],["2017-12-05",25.01,25.01,24.25,24.51,51600.0],["2017-12-06",24.61,24.93,24.07,24.33,52600.0],["2017-12-07",24.34,24.76,23.5,23.67,69900.0],["2017-12-08",23.87,25.45,23.78,24.36,106400.0],["2017-12-11",24.53,25.5,23.98,25.25,69300.0],["2017-12-12",25.27,25.79,25.17,25.51,55100.0],["2017-12-13",25.51,26.17,24.81,25.15,68200.0],["2017-12-14",25.16,25.86,24.82,25.07,59100.0],["2017-12-15",25.12,25.51,24.59,24.61,101200.0],["2017-12-18",24.78,25.32,24.67,24.94,48900.0],["2017-12-19",24.98,25.22,24.11,24.34,43200.0],["2017-12-20",24.51,24.91,24.3,24.79,37100.0],["2017-12-21",24.84,24.9,23.78,23.84,39300.0],["2017-12-22",23.86,24.07,23.2,23.62,44000.0],["2017-12-26",23.6,24.34,23.28,23.85,73400.0],["2017-12-27",23.97,24.51,23.64,23.82,37600.0],["2017-12-28",23.83,24.31,23.72,24.26,75800.0],["2017-12-29",24.45,24.95,23.88,23.94,100100.0],["2018-01-02",24.11,24.2,23.11,23.33,48300.0],["2018-01-03",23.31,23.31,22.35,22.57,78100.0],["2018-01-04",22.57,23.37,22.49,23.17,90700.0],["2018-01-05",23.24,24.05,23.02,23.52,68100.0],["2018-01-08",23.45,23.77,23.0,23.53,58100.0],["2018-01-09",23.59,23.95,23.14,23.56,83700.0],["2018-01-10",23.53,23.61,23.07,23.27,45300.0],["2018-01-11",23.26,23.57,23.19,23.25,56200.0],["2018-01-12",23.32,24.38,23.0,24.35,91300.0],["2018-01-16",24.6,25.26,23.6,23.75,80500.0],["2018-01-17",23.85,24.37,23.25,23.86,45100.0],["2018-01-18",23.85,23.85,23.25,23.41,54200.0],["2018-01-19",23.43,23.99,23.11,23.8,57600.0],["2018-01-22",23.7,23.74,23.12,23.37,41100.0],["2018-01-23",23.27,23.68,23.01,23.51,47100.0],["2018-01-24",23.67,23.93,23.19,23.51,63400.0],["2018-01-25",23.71,24.09,23.28,23.86,47000.0],["2018-01-26",23.91,24.23,23.2,23.92,34900.0],["2018-01-29",23.77,24.46,23.21,23.27,61900.0],["2018-01-30",23.07,23.44,22.9,23.08,43500.0],["2018-01-31",23.23,23.23,22.59,22.66,33900.0],["2018-02-01",22.52,22.54,21.79,21.93,60900.0],["2018-02-02",21.67,21.96,21.33,21.45,73300.0],["2018-02-05",21.21,21.55,20.28,20.41,70100.0],["2018-02-06",20.0,20.54,19.61,19.97,186600.0],["2018-02-07",19.97,20.02,19.45,19.7,99500.0],["2018-02-08",19.69,19.84,19.53,19.59,78300.0],["2018-02-09",19.78,20.04,19.25,19.84,83400.0],["2018-02-12",19.92,21.04,19.6,20.65,107400.0],["2018-02-13",20.53,21.14,20.33,21.02,69200.0],["2018-02-14",20.88,21.69,20.75,21.21,53800.0],["2018-02-15",21.25,21.62,20.89,21.24,50700.0],["2018-02-16",21.11,21.7,21.02,21.16,40100.0],["2018-02-20",21.03,21.29,21.01,21.19,31000.0],["2018-02-21",21.2,21.41,20.98,21.06,55500.0],["2018-02-22",21.07,21.44,21.05,21.16,46700.0],["2018-02-23",21.22,21.51,20.99,21.2,50500.0],["2018-02-26",21.19,21.63,21.05,21.55,47400.0],["2018-02-27",21.49,21.6,21.16,21.21,38600.0],["2018-02-28",21.21,21.29,20.92,20.97,59700.0],["2018-03-01",20.92,21.52,20.92,21.37,111200.0],["2018-03-02",21.16,21.83,21.05,21.25,73200.0],["2018-03-05",21.14,21.47,21.01,21.34,43800.0],["2018-03-06",21.38,22.12,21.31,21.94,41000.0],["2018-03-07",21.73,22.98,21.69,22.8,49900.0],["2018-03-08",22.9,22.9,22.1,22.69,35300.0],["2018-03-09",24.0,26.89,24.0,26.54,270900.0],["2018-03-12",26.46,27.19,25.93,26.46,127800.0],["2018-03-13",26.46,27.19,25.75,26.01,129800.0],["2018-03-14",26.05,26.33,25.52,26.15,140700.0],["2018-03-15",26.14,26.32,25.87,26.23,97600.0],["2018-03-16",26.19,28.31,25.89,27.53,266000.0],["2018-03-19",27.52,27.88,26.86,27.77,108500.0],["2018-03-20",27.84,27.87,27.34,27.54,56400.0],["2018-03-21",27.49,27.63,27.15,27.47,56500.0],["2018-03-22",27.22,27.47,27.04,27.38,68400.0],["2018-03-23",27.39,27.39,26.88,26.97,79300.0],["2018-03-26",27.31,27.7,26.8,27.51,61000.0],["2018-03-27",27.53,27.8,26.9,27.28,44200.0],["2018-03-28",27.35,27.61,27.1,27.49,49300.0],["2018-03-29",27.68,28.53,27.26,28.35,79400.0],["2018-04-02",28.14,28.82,27.88,28.44,106100.0],["2018-04-03",28.78,29.48,28.24,29.3,81300.0],["2018-04-04",28.74,29.63,28.42,29.41,79000.0],["2018-04-05",29.56,29.78,29.0,29.69,81100.0],["2018-04-06",29.82,30.48,29.4,29.9,141600.0],["2018-04-09",30.1,30.23,29.6,29.67,87200.0],["2018-04-10",29.98,29.98,29.14,29.58,64100.0],["2018-04-11",29.45,29.86,29.26,29.42,39800.0],["2018-04-12",29.71,29.83,29.16,29.61,55300.0],["2018-04-13",29.66,29.66,28.76,29.2,49300.0],["2018-04-16",29.48,30.24,29.24,30.02,49400.0],["2018-04-17",30.11,30.74,29.95,30.53,42600.0],["2018-04-18",30.58,31.33,30.09,30.23,51100.0],["2018-04-19",30.14,30.55,30.05,30.27,23300.0],["2018-04-20",30.16,30.41,29.8,30.31,76900.0],["2018-04-23",30.31,30.55,29.81,30.09,68100.0],["2018-04-24",30.21,30.21,28.71,29.33,57500.0],["2018-04-25",29.34,29.67,28.94,29.65,49000.0],["2018-04-26",29.67,29.75,28.98,29.24,77500.0],["2018-04-27",29.36,29.44,28.94,29.19,40000.0],["2018-04-30",29.26,29.54,28.4,28.6,53400.0],["2018-05-01",28.61,29.09,27.93,29.09,48700.0],["2018-05-02",29.01,29.42,28.5,28.8,52400.0],["2018-05-03",28.62,29.16,27.17,28.86,46000.0],["2018-05-04",27.4,28.5,26.24,27.98,134800.0],["2018-05-07",27.97,27.97,25.11,25.63,191000.0],["2018-05-08",25.53,26.7,25.44,26.26,76600.0],["2018-05-09",26.25,27.28,25.91,27.16,70800.0],["2018-05-10",27.16,27.46,26.63,27.06,74500.0],["2018-05-11",27.03,27.47,26.53,27.44,50200.0],["2018-05-14",27.43,28.13,26.69,26.74,51800.0],["2018-05-15",26.71,26.86,26.09,26.73,37700.0],["2018-05-16",26.82,27.22,26.74,27.1,48400.0],["2018-05-17",27.09,27.6,26.92,27.06,42400.0],["2018-05-18",27.25,27.33,26.66,26.91,62000.0],["2018-05-21",27.01,27.06,26.67,26.92,38600.0],["2018-05-22",27.0,27.11,26.75,27.04,39800.0],["2018-05-23",26.94,27.32,26.82,27.31,42600.0],["2018-05-24",27.3,27.38,26.95,27.32,29500.0],["2018-05-25",27.31,27.81,27.31,27.7,40200.0],["2018-05-29",27.65,28.12,27.46,28.0,67200.0],["2018-05-30",28.05,28.95,27.62,28.7,61400.0],["2018-05-31",28.68,28.74,28.38,28.5,55400.0],["2018-06-01",28.58,29.41,28.58,29.2,86600.0],["2018-06-04",29.19,29.35,28.91,29.1,27800.0],["2018-06-05",29.08,29.12,28.66,29.03,38100.0],["2018-06-06",29.04,29.34,28.78,29.07,47700.0],["2018-06-07",29.1,29.28,28.58,29.07,39200.0],["2018-06-08",29.09,29.24,28.43,29.03,30800.0],["2018-06-11",29.02,29.3,28.64,28.7,45600.0],["2018-06-12",28.76,28.76,28.12,28.41,35300.0],["2018-06-13",28.35,28.64,27.83,28.17,46700.0],["2018-06-14",28.24,28.42,27.92,28.37,32500.0],["2018-06-15",28.6,29.7,28.6,29.27,105400.0],["2018-06-18",29.33,29.73,29.19,29.69,36700.0],["2018-06-19",29.61,30.48,29.11,29.96,71800.0],["2018-06-20",30.04,30.44,29.82,30.32,32600.0],["2018-06-21",30.36,30.36,29.47,29.81,31200.0],["2018-06-22",30.0,30.55,29.3,30.34,147600.0],["2018-06-25",30.27,31.22,29.84,30.44,80900.0],["2018-06-26",30.45,31.03,29.01,30.92,69600.0],["2018-06-27",30.93,30.93,29.21,30.42,56800.0],["2018-06-28",30.41,30.98,30.05,30.97,61600.0],["2018-06-29",31.0,31.37,30.15,30.97,68500.0],["2018-07-02",30.9,31.93,30.21,31.88,96600.0],["2018-07-03",31.9,33.0,31.1,32.33,56700.0],["2018-07-05",32.32,32.49,31.67,31.96,52900.0],["2018-07-06",31.95,32.27,30.76,31.61,65700.0],["2018-07-09",31.66,31.95,31.19,31.36,41700.0],["2018-07-10",31.4,31.56,30.8,31.16,35300.0],["2018-07-11",31.14,31.42,30.44,30.46,50900.0],["2018-07-12",30.65,30.99,29.92,30.87,52500.0],["2018-07-13",30.83,31.43,30.34,31.0,48400.0],["2018-07-16",30.99,31.05,30.15,30.59,47800.0],["2018-07-17",30.64,31.26,30.05,30.43,52200.0],["2018-07-18",30.42,30.47,30.0,30.16,25700.0],["2018-07-19",30.16,30.26,29.82,30.03,39400.0],["2018-07-20",29.94,30.39,29.83,30.32,36500.0],["2018-07-23",30.14,30.65,29.99,30.13,32900.0],["2018-07-24",30.23,30.49,29.26,29.43,37700.0],["2018-07-25",29.42,29.43,28.09,28.54,74500.0],["2018-07-26",28.54,28.8,28.18,28.52,59600.0],["2018-07-27",28.51,28.74,27.99,28.45,48600.0],["2018-07-30",28.32,28.63,27.91,28.04,54900.0],["2018-07-31",28.04,28.61,27.74,27.88,46900.0],["2018-08-01",27.89,28.43,27.89,28.3,44200.0],["2018-08-02",28.24,28.78,28.12,28.3,68400.0],["2018-08-03",28.65,30.3,27.61,29.63,136400.0],["2018-08-06",29.6,32.24,28.76,32.2,104100.0],["2018-08-07",32.0,33.23,31.99,33.02,96400.0],["2018-08-08",32.85,33.34,32.01,32.11,57700.0],["2018-08-09",32.1,32.29,31.43,31.65,40400.0],["2018-08-10",31.57,32.39,31.19,32.02,50100.0],["2018-08-13",32.1,32.29,31.27,31.84,53700.0],["2018-08-14",31.88,32.42,31.88,32.02,13800.0],["2018-08-15",32.01,32.06,30.68,30.81,25400.0],["2018-08-16",30.71,31.71,30.71,31.65,25900.0],["2018-08-17",31.51,32.46,31.36,32.33,38100.0],["2018-08-20",32.39,32.59,31.76,31.86,26600.0],["2018-08-21",31.92,32.34,31.27,31.88,16900.0],["2018-08-22",31.83,31.99,31.5,31.85,17200.0],["2018-08-23",31.67,32.34,30.52,31.49,32100.0],["2018-08-24",31.48,32.08,30.63,32.05,21500.0],["2018-08-27",32.07,32.2,31.74,32.11,23800.0],["2018-08-28",32.1,32.42,31.84,32.15,31500.0],["2018-08-29",32.14,32.55,31.42,31.58,40400.0],["2018-08-30",31.42,31.7,30.65,31.29,29800.0],["2018-08-31",31.28,31.72,31.22,31.37,17300.0],["2018-09-04",31.36,32.0,30.69,31.73,26900.0],["2018-09-05",31.65,32.55,31.29,32.38,31200.0],["2018-09-06",32.55,33.3,32.35,32.7,25900.0],["2018-09-07",32.65,33.0,32.42,32.69,17600.0],["2018-09-10",32.68,32.83,32.17,32.7,14400.0],["2018-09-11",32.66,32.77,32.4,32.54,14400.0],["2018-09-12",32.44,32.44,31.75,31.84,20100.0],["2018-09-13",31.96,32.02,31.5,31.71,14900.0],["2018-09-14",31.38,31.96,31.38,31.45,21700.0],["2018-09-17",31.41,31.55,30.59,31.41,11700.0],["2018-09-18",31.55,32.0,30.92,31.56,38800.0],["2018-09-19",31.69,31.69,30.66,30.75,39000.0],["2018-09-20",30.82,30.82,30.06,30.34,31900.0],["2018-09-21",30.26,30.93,29.86,29.94,80700.0],["2018-09-24",29.94,30.17,28.98,29.27,25600.0],["2018-09-25",29.7,31.58,29.7,31.41,64200.0],["2018-09-26",31.43,33.95,30.88,33.74,65500.0],["2018-09-27",33.5,35.11,32.49,34.5,235600.0],["2018-09-28",34.68,34.68,33.92,33.96,34900.0],["2018-10-01",33.96,34.49,32.45,32.56,30600.0],["2018-10-02",32.55,33.39,32.36,33.3,36500.0],["2018-10-03",33.47,34.7,33.37,34.56,27000.0],["2018-10-04",31.66,32.37,31.45,31.63,714700.0],["2018-10-05",31.79,32.04,31.54,31.65,168100.0],["2018-10-08",31.69,32.43,31.42,32.32,133700.0],["2018-10-09",32.46,33.32,32.2,32.88,127300.0],["2018-10-10",32.82,33.54,32.64,32.98,144900.0],["2018-10-11",32.85,34.5,32.17,33.3,145800.0],["2018-10-12",33.71,34.33,32.74,32.92,240800.0],["2018-10-15",33.02,33.23,32.45,32.76,60400.0],["2018-10-16",32.84,33.48,32.83,33.12,40200.0],["2018-10-17",33.05,33.2,32.82,32.91,68500.0],["2018-10-18",32.81,33.23,32.36,32.67,58300.0],["2018-10-19",32.58,32.58,30.47,30.95,87700.0],["2018-10-22",31.04,31.57,31.04,31.27,111900.0],["2018-10-23",30.94,32.06,30.77,31.98,140700.0],["2018-10-24",31.91,33.23,31.91,32.07,104500.0],["2018-10-25",32.23,32.23,30.34,30.49,78000.0],["2018-10-26",30.28,30.43,29.6,29.75,77700.0],["2018-10-29",30.14,30.75,29.06,30.11,89300.0],["2018-10-30",30.19,30.52,29.8,30.16,31000.0],["2018-10-31",30.3,30.78,29.99,30.2,64700.0],["2018-11-01",30.65,31.18,30.22,30.96,49900.0],["2018-11-02",30.69,34.7,29.16,34.61,239100.0],["2018-11-05",34.69,38.27,33.8,37.94,237100.0],["2018-11-06",37.71,38.43,36.94,37.42,190400.0],["2018-11-07",37.41,38.18,36.78,37.58,108700.0],["2018-11-08",37.57,37.75,36.84,37.66,86700.0],["2018-11-09",37.71,37.72,36.67,37.11,75800.0],["2018-11-12",37.25,37.25,35.78,36.34,110200.0],["2018-11-13",36.25,37.01,36.12,36.48,60900.0],["2018-11-14",36.66,37.38,36.54,36.96,50400.0],["2018-11-15",36.76,37.19,35.87,36.16,50600.0],["2018-11-16",36.07,36.12,34.83,36.0,92600.0],["2018-11-19",35.99,36.13,34.69,35.8,88500.0],["2018-11-20",35.72,35.72,34.69,35.0,36100.0],["2018-11-21",34.98,36.0,34.98,35.77,52500.0],["2018-11-23",35.5,36.16,35.38,35.42,28200.0],["2018-11-26",35.71,36.94,35.61,35.99,89700.0],["2018-11-27",36.0,36.48,35.81,36.07,80500.0],["2018-11-28",36.27,37.82,35.58,37.73,57100.0],["2018-11-29",37.55,37.67,36.17,36.6,89600.0],["2018-11-30",36.6,37.87,36.56,37.69,60000.0],["2018-12-03",37.93,38.32,37.64,38.31,93900.0],["2018-12-04",38.0,39.0,36.05,36.41,105100.0],["2018-12-06",35.96,37.14,35.96,36.92,89200.0],["2018-12-07",36.93,37.82,36.93,37.46,97400.0],["2018-12-10",37.33,37.89,35.61,36.47,106100.0],["2018-12-11",37.24,37.24,35.84,36.3,45200.0],["2018-12-12",36.44,36.82,35.83,36.27,69500.0],["2018-12-13",36.23,36.84,34.69,35.17,40100.0],["2018-12-14",34.94,35.65,34.11,34.43,41400.0],["2018-12-17",34.35,34.8,32.98,33.31,99600.0],["2018-12-18",33.41,33.63,32.42,33.13,69900.0],["2018-12-19",33.14,33.49,32.11,32.36,60300.0],["2018-12-20",32.34,32.69,30.8,32.08,61800.0],["2018-12-21",31.94,32.85,31.56,32.17,252800.0],["2018-12-24",31.75,32.09,31.37,31.49,36100.0],["2018-12-26",31.62,33.41,30.85,33.35,69300.0],["2018-12-27",32.87,33.34,32.34,33.34,49400.0],["2018-12-28",33.25,34.25,32.8,34.0,101900.0],["2018-12-31",33.87,34.98,33.6,34.98,87400.0],["2019-01-02",34.41,34.59,33.69,34.14,68100.0],["2019-01-03",33.82,34.46,33.65,33.81,70700.0],["2019-01-04",34.24,35.34,34.09,35.03,59700.0],["2019-01-07",35.02,35.75,34.48,35.67,47200.0],["2019-01-08",35.9,36.39,35.56,36.12,44600.0],["2019-01-09",36.2,36.42,35.12,35.35,49700.0],["2019-01-10",34.98,35.26,34.65,34.9,29000.0],["2019-01-11",34.62,34.84,33.17,33.5,52200.0],["2019-01-14",33.14,33.83,32.61,32.62,34600.0],["2019-01-15",32.63,33.55,32.5,33.45,44700.0],["2019-01-16",33.44,33.44,32.6,33.25,37600.0],["2019-01-17",33.18,33.95,32.91,33.58,101000.0],["2019-01-18",33.59,34.6,33.59,34.6,31100.0],["2019-01-22",34.35,34.35,33.17,33.64,24400.0],["2019-01-23",33.63,34.0,33.33,33.68,22700.0],["2019-01-24",33.71,34.23,33.67,33.86,25600.0],["2019-01-25",34.03,34.4,33.68,33.99,88700.0],["2019-01-28",33.97,33.97,33.01,33.52,44100.0],["2019-01-29",33.59,33.82,32.51,33.22,86800.0],["2019-01-30",33.37,33.61,33.25,33.52,33000.0],["2019-01-31",33.47,33.86,33.33,33.65,44900.0],["2019-02-01",33.64,33.85,33.2,33.24,47600.0],["2019-02-04",33.23,33.25,32.22,33.04,33500.0],["2019-02-05",33.04,33.42,32.84,33.27,47700.0],["2019-02-06",33.28,34.39,33.09,34.36,41200.0],["2019-02-07",34.18,34.64,34.04,34.27,37000.0],["2019-02-08",34.25,34.69,34.01,34.63,17600.0],["2019-02-11",34.66,35.29,34.63,35.21,23600.0],["2019-02-12",35.44,35.53,35.0,35.5,25900.0],["2019-02-13",35.5,35.94,35.17,35.76,18800.0],["2019-02-14",35.76,36.43,35.76,35.88,33500.0],["2019-02-15",36.0,37.13,36.0,37.01,34300.0],["2019-02-19",36.78,37.84,36.75,37.44,39100.0],["2019-02-20",37.43,38.36,37.43,38.12,38000.0],["2019-02-21",38.11,38.37,37.31,37.4,24400.0],["2019-02-22",37.54,38.38,37.54,38.38,32300.0],["2019-02-25",38.65,38.96,38.44,38.53,33400.0],["2019-02-26",38.58,38.58,37.47,38.31,36000.0],["2019-02-27",38.17,38.4,37.78,37.86,38800.0],["2019-02-28",37.8,38.17,36.97,37.88,57500.0],["2019-03-01",38.02,39.15,37.01,39.06,44500.0],["2019-03-04",39.19,39.19,38.57,38.82,37800.0],["2019-03-05",38.81,39.02,38.23,38.65,49700.0],["2019-03-06",38.57,38.8,37.77,38.2,42000.0],["2019-03-07",38.2,38.2,37.36,37.7,54400.0],["2019-03-08",37.7,37.7,33.91,36.0,119500.0],["2019-03-11",36.42,36.96,36.04,36.96,64200.0],["2019-03-12",37.07,37.26,36.36,36.87,62300.0],["2019-03-13",37.06,37.51,36.62,37.26,68100.0],["2019-03-14",37.26,37.37,36.44,36.68,67200.0],["2019-03-15",36.69,37.12,35.99,36.1,121900.0],["2019-03-18",36.06,36.27,35.4,35.65,51000.0],["2019-03-19",35.66,35.84,34.42,35.65,54200.0],["2019-03-20",35.61,35.95,34.99,35.54,96500.0],["2019-03-21",35.23,36.35,35.02,35.25,54900.0],["2019-03-22",35.15,35.48,34.54,34.63,58800.0],["2019-03-25",34.69,35.62,34.28,35.5,57600.0],["2019-03-26",35.77,36.53,35.29,35.62,68100.0],["2019-03-27",35.6,36.18,34.97,35.94,52400.0],["2019-03-28",35.95,36.44,35.62,36.16,49400.0],["2019-03-29",36.33,37.16,35.82,37.07,75500.0],["2019-04-01",37.2,37.48,36.6,37.25,64600.0],["2019-04-02",37.19,38.14,36.61,37.96,73300.0],["2019-04-03",38.13,38.64,37.24,37.64,80600.0],["2019-04-04",37.65,37.93,36.85,37.11,63700.0],["2019-04-05",37.17,38.19,37.0,37.6,88200.0],["2019-04-08",37.55,37.72,37.27,37.59,49000.0],["2019-04-09",37.37,38.03,37.37,38.0,78300.0],["2019-04-10",38.17,38.6,37.82,38.31,90900.0],["2019-04-11",38.26,38.54,38.16,38.33,49400.0],["2019-04-12",38.46,39.12,37.99,39.0,57000.0],["2019-04-15",38.81,40.32,38.81,39.26,62100.0],["2019-04-16",39.5,39.79,39.09,39.7,41000.0],["2019-04-17",39.62,39.87,39.01,39.81,36500.0],["2019-04-18",39.62,40.7,39.38,40.24,96200.0],["2019-04-22",40.01,40.11,39.02,39.55,49000.0],["2019-04-23",39.55,40.47,39.24,40.18,49400.0],["2019-04-24",40.24,40.57,39.41,40.0,61900.0],["2019-04-25",39.8,40.02,39.11,39.8,39500.0],["2019-04-26",39.74,40.14,39.61,39.98,39300.0],["2019-04-29",39.88,40.22,39.68,39.93,62400.0],["2019-04-30",39.96,39.96,39.43,39.53,41200.0],["2019-05-01",39.49,40.07,39.26,39.68,152400.0],["2019-05-02",39.8,40.28,39.33,39.62,43800.0],["2019-05-03",38.79,40.3,38.21,38.39,88600.0],["2019-05-06",38.0,38.32,37.7,38.03,93500.0],["2019-05-07",37.9,38.75,37.82,38.16,103700.0],["2019-05-08",38.24,38.35,37.25,37.53,97000.0],["2019-05-09",37.19,37.48,36.88,36.97,99900.0],["2019-05-10",36.98,37.82,36.25,37.51,130400.0],["2019-05-13",37.12,37.26,36.19,36.52,58200.0],["2019-05-14",36.56,36.56,34.86,35.21,132200.0],["2019-05-15",35.1,35.54,34.65,35.44,111100.0],["2019-05-16",35.65,36.53,35.65,36.14,57800.0],["2019-05-17",35.91,36.06,34.9,34.97,68700.0],["2019-05-20",34.91,34.92,33.73,34.01,57600.0],["2019-05-21",34.24,35.27,34.24,35.23,68200.0],["2019-05-22",35.11,35.64,34.77,35.25,81800.0],["2019-05-23",35.1,35.1,33.97,34.66,114700.0],["2019-05-24",34.86,35.49,34.86,35.38,120900.0],["2019-05-28",35.43,35.51,33.77,34.04,227100.0],["2019-05-29",33.96,34.16,33.68,33.68,50300.0],["2019-05-30",33.73,33.79,32.12,32.19,95600.0],["2019-05-31",31.57,31.82,30.91,31.12,74200.0],["2019-06-03",31.0,31.72,30.72,31.63,94600.0],["2019-06-04",31.9,32.57,31.5,32.47,83100.0],["2019-06-05",32.47,32.68,32.0,32.21,123200.0],["2019-06-06",32.44,32.44,30.63,31.68,68300.0],["2019-06-07",31.82,32.0,31.54,31.67,50200.0],["2019-06-10",31.71,32.14,31.5,31.89,68900.0],["2019-06-11",32.06,32.22,31.08,31.3,57500.0],["2019-06-12",31.29,32.17,30.83,31.75,65800.0],["2019-06-13",31.87,32.39,31.83,32.29,42000.0],["2019-06-14",32.23,32.55,31.68,31.97,45200.0],["2019-06-17",32.0,32.86,32.0,32.79,60600.0],["2019-06-18",32.79,33.55,32.75,33.2,51200.0],["2019-06-19",33.28,34.27,33.19,34.02,54600.0],["2019-06-20",34.29,35.82,34.25,35.66,100600.0],["2019-06-21",35.44,35.57,34.7,34.8,136900.0],["2019-06-24",34.81,35.57,34.56,35.34,122100.0],["2019-06-25",35.34,35.63,34.36,35.36,112200.0],["2019-06-26",35.39,36.25,34.91,36.16,93200.0],["2019-06-27",36.06,37.64,36.06,37.54,130200.0],["2019-06-28",37.48,38.04,36.66,37.25,253000.0],["2019-07-01",37.45,37.49,35.89,36.7,93600.0],["2019-07-02",36.38,36.38,35.42,35.43,66300.0],["2019-07-03",35.58,35.96,34.81,35.08,37000.0],["2019-07-05",34.96,34.96,34.54,34.85,51700.0],["2019-07-08",34.66,34.75,33.98,34.54,42500.0],["2019-07-09",34.41,34.62,33.34,33.81,55500.0],["2019-07-10",34.04,35.6,34.04,35.11,51200.0],["2019-07-11",35.08,35.12,34.35,34.52,40300.0],["2019-07-12",34.61,35.56,34.54,35.25,37000.0],["2019-07-15",35.25,35.59,34.69,35.06,26100.0],["2019-07-16",35.0,35.68,35.0,35.27,37800.0],["2019-07-17",35.08,35.28,34.2,34.52,52000.0],["2019-07-18",34.41,35.22,34.39,35.12,46000.0],["2019-07-19",34.9,35.29,34.48,35.06,57300.0],["2019-07-22",35.1,35.26,34.56,34.72,62700.0],["2019-07-23",34.87,35.07,34.17,34.88,44200.0],["2019-07-24",34.98,36.19,34.93,36.09,43100.0],["2019-07-25",36.08,36.13,34.66,34.79,46800.0],["2019-07-26",35.04,35.34,34.41,35.18,44700.0],["2019-07-29",35.17,35.29,34.62,34.64,45600.0],["2019-07-30",34.53,35.53,34.46,35.4,57500.0],["2019-07-31",35.39,35.88,34.9,34.98,57900.0],["2019-08-01",35.19,35.82,34.85,35.07,43200.0],["2019-08-02",33.36,34.33,31.78,32.91,95300.0],["2019-08-05",32.25,32.49,31.15,32.27,61700.0],["2019-08-06",32.35,32.88,32.06,32.37,32800.0],["2019-08-07",31.99,33.21,31.99,33.16,55700.0],["2019-08-08",33.19,34.99,33.19,34.47,52400.0],["2019-08-09",34.26,34.75,33.2,33.69,33300.0],["2019-08-12",33.44,33.59,33.02,33.45,29500.0],["2019-08-13",33.35,34.33,33.35,33.68,30900.0],["2019-08-14",32.71,33.8,32.11,33.56,52600.0],["2019-08-15",33.58,34.03,33.51,33.61,37300.0],["2019-08-16",33.75,35.31,33.75,34.97,48900.0],["2019-08-19",34.95,35.63,34.47,35.33,28200.0],["2019-08-20",35.19,35.58,34.71,35.33,20500.0],["2019-08-21",35.54,35.84,35.12,35.62,20800.0],["2019-08-22",35.65,35.82,35.2,35.66,20100.0],["2019-08-23",35.53,35.81,35.19,35.63,44000.0],["2019-08-26",35.64,36.74,35.64,36.63,32000.0],["2019-08-27",36.83,37.68,36.45,37.52,68700.0],["2019-08-28",37.12,37.49,36.61,36.61,52800.0],["2019-08-29",37.06,37.29,36.3,36.44,18200.0],["2019-08-30",36.46,36.8,36.13,36.15,39600.0],["2019-09-03",35.94,36.32,35.33,35.44,34600.0],["2019-09-04",35.83,36.12,34.19,34.52,47500.0],["2019-09-05",34.54,36.24,33.38,35.41,42400.0],["2019-09-06",35.48,35.77,35.12,35.31,33700.0],["2019-09-09",35.4,36.47,35.21,36.16,33800.0],["2019-09-10",36.31,37.41,35.6,36.93,43200.0],["2019-09-11",36.91,38.24,36.59,38.2,55400.0],["2019-09-12",38.03,39.65,37.3,39.04,258700.0],["2019-09-13",39.18,39.85,39.08,39.48,55300.0],["2019-09-16",39.29,39.96,39.16,39.56,159500.0],["2019-09-17",39.59,39.59,39.11,39.3,57300.0],["2019-09-18",39.39,39.43,38.32,38.87,48500.0],["2019-09-19",39.17,39.68,38.92,39.13,68400.0],["2019-09-20",39.03,39.33,38.37,38.85,87000.0],["2019-09-23",38.56,39.33,38.44,38.75,25800.0],["2019-09-24",38.81,38.96,38.42,38.62,60400.0],["2019-09-25",38.65,38.89,37.6,38.45,98400.0],["2019-09-26",38.45,38.57,35.7,36.1,89100.0],["2019-09-27",35.96,36.44,33.48,35.04,190400.0],["2019-09-30",35.07,35.4,34.78,35.08,104000.0],["2019-10-01",35.15,35.85,34.67,35.18,107500.0],["2019-10-02",35.0,35.36,34.65,35.03,70200.0],["2019-10-03",34.83,35.02,34.46,34.61,81300.0],["2019-10-04",34.62,34.9,34.14,34.87,89100.0],["2019-10-07",34.73,34.79,34.17,34.31,86200.0],["2019-10-08",34.23,34.23,33.54,33.67,80900.0],["2019-10-09",34.09,34.27,33.84,33.98,41300.0],["2019-10-10",34.03,34.35,33.74,34.1,47400.0],["2019-10-11",34.41,35.25,33.39,35.03,82800.0],["2019-10-14",34.78,35.06,33.79,33.97,45500.0],["2019-10-15",34.05,35.37,34.05,35.24,59500.0],["2019-10-16",35.0,35.27,34.72,35.15,35500.0],["2019-10-17",35.2,35.83,35.16,35.51,99600.0],["2019-10-18",35.3,37.62,35.29,37.4,110900.0],["2019-10-21",37.56,38.64,37.56,38.36,49900.0],["2019-10-22",38.14,39.1,37.79,38.53,41200.0],["2019-10-23",38.39,38.95,38.26,38.82,59000.0],["2019-10-24",39.05,39.37,38.53,38.92,65200.0],["2019-10-25",38.86,39.14,38.23,38.36,83700.0],["2019-10-28",38.56,39.64,38.53,39.37,64400.0],["2019-10-29",39.21,39.52,39.08,39.27,62000.0],["2019-10-30",39.09,39.37,38.75,39.34,110400.0],["2019-10-31",38.0,38.0,28.4,30.3,845100.0],["2019-11-01",30.68,31.64,30.04,31.32,239300.0],["2019-11-04",30.67,31.49,30.37,31.16,192200.0],["2019-11-05",31.03,31.25,30.12,30.35,127500.0],["2019-11-06",30.09,30.67,29.88,30.08,101900.0],["2019-11-07",30.33,30.49,29.11,29.78,126900.0],["2019-11-08",29.63,29.77,28.35,28.44,102600.0],["2019-11-11",28.31,28.61,27.57,27.7,132300.0],["2019-11-12",27.72,28.27,26.99,27.88,150800.0],["2019-11-13",27.72,27.84,26.9,27.1,91000.0],["2019-11-14",27.18,27.53,27.07,27.43,68400.0],["2019-11-15",27.66,27.77,27.26,27.29,65800.0],["2019-11-18",27.12,27.36,26.83,27.25,50200.0],["2019-11-19",27.26,28.42,26.92,28.17,88300.0],["2019-11-20",28.0,28.13,27.01,27.05,179400.0],["2019-11-21",27.02,27.22,26.39,26.99,122500.0],["2019-11-22",27.1,27.52,26.76,27.2,66200.0],["2019-11-25",27.15,28.27,27.07,28.06,57000.0],["2019-11-26",28.1,28.26,27.76,28.01,53600.0],["2019-11-27",27.96,28.39,27.74,28.02,67800.0],["2019-11-29",27.91,28.76,27.82,28.51,25300.0],["2019-12-02",28.32,28.39,27.76,28.37,45900.0],["2019-12-03",28.02,28.44,27.73,28.13,37600.0],["2019-12-04",28.46,29.15,27.96,28.75,142700.0],["2019-12-05",28.99,29.09,28.69,28.91,68100.0],["2019-12-06",29.11,29.94,29.11,29.5,81800.0],["2019-12-09",29.6,29.7,28.76,29.07,49100.0],["2019-12-10",28.99,29.31,28.58,29.02,64300.0],["2019-12-11",29.04,29.04,28.33,28.83,50000.0],["2019-12-12",28.91,29.44,28.6,29.35,57200.0],["2019-12-13",29.26,30.07,29.15,29.97,49900.0],["2019-12-16",30.05,30.59,30.05,30.25,44300.0],["2019-12-17",30.16,30.74,29.88,30.7,42400.0],["2019-12-18",30.73,30.73,29.79,30.28,64800.0],["2019-12-19",30.22,30.9,30.21,30.8,71100.0],["2019-12-20",30.94,31.32,30.51,31.08,71000.0],["2019-12-23",31.0,31.18,30.52,30.85,53300.0],["2019-12-24",30.82,31.25,30.42,30.73,31700.0],["2019-12-26",30.83,31.64,30.75,31.29,68600.0],["2019-12-27",31.41,31.43,31.03,31.21,48600.0],["2019-12-30",31.21,32.04,30.84,31.77,209900.0],["2019-12-31",31.67,32.24,31.41,31.78,90700.0],["2020-01-02",31.78,32.03,31.31,31.99,75800.0],["2020-01-03",31.55,32.85,31.55,32.46,64500.0],["2020-01-06",32.28,33.47,32.05,32.93,59800.0],["2020-01-07",32.82,33.72,32.4,33.58,75200.0],["2020-01-08",33.34,33.78,33.17,33.25,69000.0],["2020-01-09",33.29,33.9,33.15,33.87,71800.0],["2020-01-10",33.72,34.41,33.6,34.34,54000.0],["2020-01-13",34.34,34.82,34.14,34.78,99100.0],["2020-01-14",34.65,35.11,34.3,34.33,57500.0],["2020-01-15",34.22,35.31,34.11,35.09,51500.0],["2020-01-16",35.42,35.93,35.0,35.17,82800.0],["2020-01-17",35.28,35.56,34.89,34.98,78700.0],["2020-01-21",34.75,34.91,33.7,33.75,76700.0],["2020-01-22",33.9,34.24,33.75,33.97,116500.0],["2020-01-23",34.0,34.17,33.5,33.93,124500.0],["2020-01-24",33.99,34.29,33.52,33.61,123800.0],["2020-01-27",33.11,34.66,32.7,34.5,135100.0],["2020-01-28",34.69,34.9,34.3,34.4,140000.0],["2020-01-29",34.45,34.72,34.11,34.34,100300.0],["2020-01-30",34.16,34.24,32.68,33.25,118100.0],["2020-01-31",33.22,33.45,32.93,33.13,66300.0],["2020-02-03",33.41,34.18,33.41,33.74,73600.0],["2020-02-04",33.97,34.78,33.94,34.34,229300.0],["2020-02-05",34.6,35.03,34.6,34.78,44000.0],["2020-02-06",34.87,35.35,34.68,35.16,109200.0],["2020-02-07",35.13,35.89,34.93,35.35,68300.0],["2020-02-10",35.27,35.5,34.65,34.75,42000.0],["2020-02-11",34.89,35.59,34.85,35.34,91400.0],["2020-02-12",35.48,36.53,35.32,36.51,136500.0],["2020-02-13",36.4,37.29,36.4,36.97,98300.0],["2020-02-14",36.92,37.27,36.69,36.72,32900.0],["2020-02-18",36.58,37.09,36.58,36.78,79600.0],["2020-02-19",36.86,37.83,36.86,37.5,83900.0],["2020-02-20",37.27,37.75,36.84,37.61,51200.0],["2020-02-21",37.61,38.39,37.23,37.49,68000.0],["2020-02-24",36.5,37.51,36.0,37.25,53800.0],["2020-02-25",37.37,37.37,35.32,35.37,37900.0],["2020-02-26",35.52,36.14,35.26,35.26,43300.0],["2020-02-27",34.72,35.22,33.47,33.52,76000.0],["2020-02-28",32.68,33.15,30.47,30.75,116300.0],["2020-03-02",31.02,31.36,30.26,31.0,71600.0],["2020-03-03",30.67,31.5,30.03,30.16,90600.0],["2020-03-04",30.64,31.21,30.3,31.03,68900.0],["2020-03-05",30.47,31.85,30.12,30.59,205400.0],["2020-03-06",32.08,35.47,30.5,32.68,322900.0],["2020-03-09",31.2,31.73,28.18,28.93,147400.0],["2020-03-10",29.41,29.41,26.34,27.0,112400.0],["2020-03-11",26.9,26.9,24.11,24.99,96000.0],["2020-03-12",23.5,24.0,21.62,22.97,134500.0],["2020-03-13",23.88,24.94,22.79,24.6,120800.0],["2020-03-16",21.72,22.55,18.52,18.63,95400.0],["2020-03-17",18.99,21.06,18.45,20.68,157600.0],["2020-03-18",19.77,20.26,18.25,18.99,103100.0],["2020-03-19",18.47,21.38,18.08,20.43,145300.0],["2020-03-20",20.39,21.0,18.08,18.76,117700.0],["2020-03-23",18.83,20.43,17.92,18.76,76100.0],["2020-03-24",19.69,20.91,18.68,19.58,75200.0],["2020-03-25",19.61,20.25,18.62,19.79,184100.0],["2020-03-26",20.03,21.79,19.8,20.77,137100.0],["2020-03-27",20.09,21.39,18.69,19.8,139300.0],["2020-03-30",20.07,22.11,19.01,21.27,238300.0],["2020-03-31",21.63,21.68,20.46,21.37,85800.0],["2020-04-01",20.36,20.41,19.26,19.61,124100.0],["2020-04-02",19.33,19.79,18.59,19.1,88200.0],["2020-04-03",18.99,19.54,18.0,18.71,68200.0],["2020-04-06",19.32,20.46,18.48,19.0,95600.0],["2020-04-07",19.5,20.36,18.94,19.14,128300.0],["2020-04-08",19.89,20.52,19.55,20.25,178700.0],["2020-04-09",20.83,22.19,20.83,21.79,85000.0],["2020-04-13",21.74,21.74,20.32,21.27,46800.0],["2020-04-14",21.75,22.15,21.24,21.49,58400.0],["2020-04-15",20.67,21.22,19.92,20.42,95500.0],["2020-04-16",20.59,20.86,19.23,20.34,73500.0],["2020-04-17",21.18,21.76,19.14,21.2,79000.0],["2020-04-20",20.57,20.72,19.25,19.6,67300.0],["2020-04-21",18.89,19.75,18.64,19.57,58500.0],["2020-04-22",20.31,20.91,19.39,20.79,74300.0],["2020-04-23",21.06,21.97,21.0,21.45,76800.0],["2020-04-24",21.32,21.32,20.48,20.86,62400.0],["2020-04-27",21.2,22.65,20.65,22.37,72600.0],["2020-04-28",23.37,23.9,22.49,23.39,77600.0],["2020-04-29",23.97,26.41,23.83,26.39,72100.0],["2020-04-30",26.01,26.39,25.16,25.36,58200.0],["2020-05-01",24.83,24.91,23.16,23.47,51700.0],["2020-05-04",23.29,23.77,22.42,23.22,45000.0],["2020-05-05",23.62,24.13,23.16,23.52,41200.0],["2020-05-06",23.46,23.46,22.45,22.56,26000.0],["2020-05-07",23.16,23.24,22.54,23.11,65700.0],["2020-05-08",21.54,22.61,21.26,22.47,143600.0],["2020-05-11",21.95,22.91,21.01,21.01,58500.0],["2020-05-12",21.02,21.84,20.85,21.07,62200.0],["2020-05-13",20.79,20.86,19.54,19.59,72800.0],["2020-05-14",19.09,19.99,18.57,19.94,63500.0],["2020-05-15",19.87,20.98,19.48,20.76,65400.0],["2020-05-18",21.81,23.45,21.81,22.88,79900.0],["2020-05-19",22.85,23.5,22.48,23.06,53900.0],["2020-05-20",23.5,23.78,22.75,23.24,107900.0],["2020-05-21",23.35,23.98,23.16,23.8,69300.0],["2020-05-22",24.03,24.03,22.93,23.26,41600.0],["2020-05-26",24.01,25.01,23.82,24.86,64900.0],["2020-05-27",25.23,26.37,24.71,26.26,64500.0],["2020-05-28",26.47,27.09,26.29,26.29,60000.0],["2020-05-29",26.13,26.79,24.23,24.45,62600.0],["2020-06-01",24.81,25.93,24.81,25.6,47500.0],["2020-06-02",25.71,26.17,24.75,25.66,42600.0],["2020-06-03",26.21,26.71,26.0,26.67,39400.0],["2020-06-04",26.37,27.09,26.37,26.67,45300.0],["2020-06-05",28.12,28.2,27.29,27.55,52600.0],["2020-06-08",28.18,28.18,27.09,27.27,52600.0],["2020-06-09",26.87,26.87,25.43,25.98,52800.0],["2020-06-10",26.09,26.58,24.89,26.0,72000.0],["2020-06-11",24.78,25.97,22.88,22.93,65600.0],["2020-06-12",24.04,24.16,23.05,23.74,68600.0],["2020-06-15",23.02,25.05,22.88,24.56,49800.0],["2020-06-16",25.83,26.4,23.55,25.42,38300.0],["2020-06-17",25.28,25.95,24.55,24.97,51400.0],["2020-06-18",24.62,26.14,24.62,25.98,45400.0],["2020-06-19",23.5,24.99,22.24,23.31,478500.0],["2020-06-22",23.12,24.0,23.12,24.0,57100.0],["2020-06-23",24.36,24.47,23.73,24.12,45800.0],["2020-06-24",23.73,24.07,23.08,23.71,60500.0],["2020-06-25",23.4,24.32,23.25,23.62,42100.0],["2020-06-26",23.37,23.47,21.62,21.69,132600.0],["2020-06-29",22.16,24.01,22.12,23.88,82700.0],["2020-06-30",23.67,25.11,23.67,25.01,56400.0],["2020-07-01",24.75,25.35,24.58,24.78,59400.0],["2020-07-02",25.41,25.58,24.62,24.69,22000.0],["2020-07-06",25.42,25.42,24.42,24.79,28100.0],["2020-07-07",24.46,24.97,23.76,23.98,36200.0],["2020-07-08",23.86,24.39,23.39,23.97,50500.0],["2020-07-09",23.93,23.93,22.07,22.58,97000.0],["2020-07-10",22.81,23.55,22.48,23.38,40300.0],["2020-07-13",23.87,24.61,23.21,23.77,60100.0],["2020-07-14",23.82,24.13,23.21,24.03,57800.0],["2020-07-15",24.82,25.93,23.36,25.65,61900.0],["2020-07-16",25.26,26.25,25.26,26.22,46200.0],["2020-07-17",26.03,26.99,25.43,26.11,60800.0],["2020-07-20",25.82,26.99,25.73,26.74,49700.0],["2020-07-21",26.96,27.51,26.58,26.59,47300.0],["2020-07-22",26.38,26.38,25.08,25.22,34500.0],["2020-07-23",25.04,25.65,24.99,25.25,48800.0],["2020-07-24",25.18,25.48,24.87,25.01,46800.0],["2020-07-27",24.91,25.38,24.57,25.01,30700.0],["2020-07-28",24.84,25.31,24.6,24.7,29800.0],["2020-07-29",24.81,25.26,24.75,25.01,35400.0],["2020-07-30",24.55,26.27,24.06,26.02,43200.0],["2020-07-31",25.74,25.79,24.4,24.66,41200.0],["2020-08-03",25.13,25.13,24.46,25.05,36800.0],["2020-08-04",24.8,26.64,24.8,26.62,51100.0],["2020-08-05",27.09,27.09,25.59,26.18,64000.0],["2020-08-06",25.74,27.26,25.74,27.07,39500.0],["2020-08-07",27.75,29.75,27.75,29.01,87100.0],["2020-08-10",29.31,30.08,28.41,29.47,53100.0],["2020-08-11",29.94,29.94,29.05,29.13,49900.0],["2020-08-12",29.66,29.66,28.1,28.62,62500.0],["2020-08-13",28.32,28.86,27.94,28.83,60000.0],["2020-08-14",28.52,28.94,27.32,28.51,50400.0],["2020-08-17",28.69,28.69,27.53,28.51,34300.0],["2020-08-18",28.77,29.09,28.55,28.68,45300.0],["2020-08-19",28.8,29.24,27.91,28.19,30600.0],["2020-08-20",27.62,28.58,27.62,28.21,19000.0],["2020-08-21",27.89,28.1,26.52,28.0,39000.0],["2020-08-24",28.04,29.28,28.04,29.16,27000.0],["2020-08-25",29.58,29.58,28.5,29.25,24100.0],["2020-08-26",29.45,29.66,28.35,28.55,32000.0],["2020-08-27",28.74,29.04,27.82,28.23,55500.0],["2020-08-28",28.2,28.71,27.89,28.71,23600.0],["2020-08-31",28.61,29.14,28.13,28.18,36800.0],["2020-09-01",28.0,29.18,27.91,29.13,28000.0],["2020-09-02",29.11,29.78,28.91,29.76,27300.0],["2020-09-03",29.75,29.79,28.93,29.44,37800.0],["2020-09-04",29.98,29.98,28.38,28.45,20200.0],["2020-09-08",28.16,28.73,27.57,27.65,19000.0],["2020-09-09",27.88,28.9,27.36,28.51,31800.0],["2020-09-10",28.33,29.12,28.21,28.35,32700.0],["2020-09-11",28.58,28.82,27.43,27.57,15200.0],["2020-09-14",27.77,28.69,27.55,28.45,16700.0],["2020-09-15",28.51,28.7,27.52,27.63,26500.0],["2020-09-16",27.96,28.28,27.78,27.84,26000.0],["2020-09-17",27.37,28.05,26.48,27.52,31000.0],["2020-09-18",27.88,27.9,27.17,27.66,71700.0],["2020-09-21",27.02,27.08,25.8,26.38,35200.0],["2020-09-22",26.62,27.84,26.53,27.3,43600.0],["2020-09-23",27.3,27.53,26.27,26.47,25300.0],["2020-09-24",26.38,26.91,26.13,26.68,26700.0],["2020-09-25",26.56,27.88,26.56,27.58,28800.0],["2020-09-28",28.06,29.38,27.38,28.51,52100.0],["2020-09-29",28.54,29.31,28.07,28.44,159400.0],["2020-09-30",28.08,28.56,25.42,25.51,114500.0],["2020-10-01",26.11,27.39,25.64,27.02,87900.0],["2020-10-02",26.4,27.72,26.4,26.9,38400.0],["2020-10-05",27.3,27.52,26.4,26.7,33200.0],["2020-10-06",26.42,27.42,26.1,26.6,39000.0],["2020-10-07",26.77,28.32,26.77,28.15,110000.0],["2020-10-08",28.37,29.25,27.95,28.74,26800.0],["2020-10-09",28.6,29.1,28.08,28.41,25400.0],["2020-10-12",28.4,29.0,27.97,28.46,49400.0],["2020-10-13",28.27,29.37,28.27,28.93,66000.0],["2020-10-14",28.95,30.41,28.94,30.19,65600.0],["2020-10-15",29.74,31.01,29.65,30.61,43700.0],["2020-10-16",30.48,31.53,30.48,31.33,24400.0],["2020-10-19",31.27,31.53,30.36,30.51,25500.0],["2020-10-20",30.74,30.95,28.93,29.3,36400.0],["2020-10-21",29.4,29.64,28.95,29.07,25100.0],["2020-10-22",29.27,29.79,28.71,29.43,33700.0],["2020-10-23",29.0,29.41,28.75,28.96,15600.0],["2020-10-26",28.4,28.49,27.54,28.15,37500.0],["2020-10-27",28.26,28.5,27.12,27.42,16200.0],["2020-10-28",26.87,27.22,26.17,27.1,41600.0],["2020-10-29",26.77,28.34,26.74,28.29,30700.0],["2020-10-30",28.33,28.82,25.93,26.17,40700.0],["2020-11-02",26.76,27.29,26.62,26.87,14700.0],["2020-11-03",27.46,28.4,27.28,28.4,31100.0],["2020-11-04",27.86,28.75,27.01,27.46,21700.0],["2020-11-05",27.24,31.59,27.24,30.73,66500.0],["2020-11-06",31.0,37.0,31.0,35.07,97800.0],["2020-11-09",36.58,39.98,36.09,36.45,202600.0],["2020-11-10",36.47,38.73,36.15,37.38,90500.0],["2020-11-11",37.38,39.0,37.38,38.08,141000.0],["2020-11-12",37.76,38.85,37.22,37.8,68200.0],["2020-11-13",37.94,38.61,37.85,38.02,52000.0],["2020-11-16",38.15,39.41,37.87,38.0,102100.0],["2020-11-17",37.59,38.8,36.52,38.25,52800.0],["2020-11-18",38.44,39.17,37.22,37.34,63600.0],["2020-11-19",37.22,37.51,36.43,36.7,39900.0],["2020-11-20",36.3,37.66,35.74,37.28,48400.0],["2020-11-23",37.59,38.31,37.26,37.49,61500.0],["2020-11-24",38.01,39.5,35.62,39.35,70800.0],["2020-11-25",38.88,38.88,37.39,37.65,35000.0],["2020-11-27",37.87,38.39,37.15,38.17,32400.0],["2020-11-30",38.27,39.44,36.41,38.88,49600.0],["2020-12-01",39.45,39.6,38.24,39.31,47600.0],["2020-12-02",39.17,39.29,38.26,38.94,28200.0],["2020-12-03",38.48,39.15,37.9,37.95,99300.0],["2020-12-04",38.41,39.06,36.13,36.75,95600.0],["2020-12-07",36.88,37.18,36.0,36.82,34800.0],["2020-12-08",36.41,39.5,35.69,39.03,65700.0],["2020-12-09",39.32,39.5,37.69,38.07,43700.0],["2020-12-10",38.0,38.38,36.74,37.89,37400.0],["2020-12-11",37.49,38.51,37.49,38.14,35300.0],["2020-12-14",38.22,39.05,37.7,37.76,24200.0],["2020-12-15",38.11,39.75,37.11,39.55,52600.0],["2020-12-16",39.4,40.26,38.85,39.75,88200.0],["2020-12-17",40.46,42.81,39.63,42.41,125900.0],["2020-12-18",42.57,42.79,39.95,41.79,76300.0],["2020-12-21",40.65,41.43,38.92,40.47,47100.0],["2020-12-22",40.58,42.87,40.58,42.58,49500.0],["2020-12-23",42.7,43.99,40.33,41.67,70300.0],["2020-12-24",41.71,41.99,41.36,41.36,6300.0],["2020-12-28",42.04,45.56,41.42,44.91,104800.0],["2020-12-29",44.63,44.96,42.87,42.92,138600.0],["2020-12-30",43.1,43.32,40.67,40.94,376800.0],["2020-12-31",41.01,43.29,41.01,41.7,97200.0],["2021-01-04",41.49,43.84,40.06,40.53,140900.0],["2021-01-05",40.23,42.49,40.23,41.92,98300.0],["2021-01-06",42.5,46.45,42.5,44.91,141300.0],["2021-01-07",44.76,48.74,44.76,48.03,126400.0],["2021-01-08",48.26,49.85,47.23,48.2,204500.0],["2021-01-11",47.15,48.67,46.96,48.2,84100.0],["2021-01-12",48.51,50.36,47.75,49.48,99600.0],["2021-01-13",49.0,50.26,48.04,48.51,73400.0],["2021-01-14",48.58,49.74,48.11,48.78,54700.0],["2021-01-15",47.67,49.58,47.64,48.87,75800.0],["2021-01-19",49.24,50.33,48.93,49.48,118700.0],["2021-01-20",49.45,50.73,49.45,49.92,59700.0],["2021-01-21",50.0,50.47,49.28,50.2,45000.0],["2021-01-22",49.36,50.69,49.36,50.36,44600.0],["2021-01-25",49.77,51.28,49.08,50.22,77700.0],["2021-01-26",50.5,51.37,50.06,51.22,67800.0],["2021-01-27",49.75,50.03,45.6,47.25,152500.0],["2021-01-28",47.98,48.57,46.08,47.25,56800.0],["2021-01-29",47.25,47.25,44.35,44.69,83400.0],["2021-02-01",44.77,47.21,43.5,46.57,74100.0],["2021-02-02",47.59,50.25,47.33,49.68,78200.0],["2021-02-03",49.5,50.97,47.23,50.16,115000.0],["2021-02-04",50.09,53.0,50.09,52.88,51800.0],["2021-02-05",53.83,53.95,51.93,52.82,37900.0],["2021-02-08",53.08,54.82,53.08,54.44,39900.0],["2021-02-09",54.0,54.97,52.28,54.18,41000.0],["2021-02-10",54.85,54.99,52.39,53.11,85400.0],["2021-02-11",53.7,53.7,49.72,49.73,87400.0],["2021-02-12",50.12,51.19,48.58,49.44,57600.0],["2021-02-16",50.36,50.36,49.45,49.6,23500.0],["2021-02-17",49.46,50.06,48.34,48.8,40700.0],["2021-02-18",48.4,48.4,44.74,45.71,109100.0],["2021-02-19",46.14,48.4,45.61,46.17,118300.0],["2021-02-22",45.54,47.67,44.88,45.26,68500.0],["2021-02-23",44.6,44.62,42.43,43.92,99700.0],["2021-02-24",43.96,45.99,43.66,45.22,121700.0],["2021-02-25",45.26,45.75,41.78,42.25,99400.0],["2021-02-26",42.42,44.59,40.81,43.86,105800.0],["2021-03-01",45.12,46.65,45.12,45.36,54200.0],["2021-03-02",45.26,46.21,44.16,44.62,39300.0],["2021-03-03",44.64,46.09,44.2,45.02,50100.0],["2021-03-04",44.79,45.83,42.07,43.54,79900.0],["2021-03-05",44.26,45.47,42.14,45.15,106300.0],["2021-03-08",45.31,46.5,44.47,44.66,51600.0],["2021-03-09",45.51,46.63,44.42,44.84,149400.0],["2021-03-10",45.74,49.11,45.48,47.99,81200.0],["2021-03-11",47.61,49.85,44.54,44.95,177100.0],["2021-03-12",45.91,51.0,45.73,48.16,109500.0],["2021-03-15",47.8,47.8,45.09,46.53,172800.0],["2021-03-16",45.97,47.05,43.65,43.98,98800.0],["2021-03-17",43.47,43.93,41.15,42.36,106900.0],["2021-03-18",42.0,44.25,40.05,41.69,99300.0],["2021-03-19",41.5,41.8,39.96,40.96,196100.0],["2021-03-22",40.96,42.22,39.63,40.05,87200.0],["2021-03-23",39.33,40.05,36.72,37.67,108100.0],["2021-03-24",37.49,38.35,34.56,35.15,344700.0],["2021-03-25",34.82,37.34,34.07,36.74,179200.0],["2021-03-26",37.29,38.95,36.18,37.2,110100.0],["2021-03-29",36.75,38.08,35.8,37.25,131700.0],["2021-03-30",37.33,39.06,36.72,38.89,468300.0],["2021-03-31",38.94,41.33,38.73,41.05,153100.0],["2021-04-01",41.15,42.66,41.15,42.55,105800.0],["2021-04-05",42.99,43.9,41.93,43.66,104700.0],["2021-04-06",43.37,44.57,43.03,44.07,53500.0],["2021-04-07",44.04,44.07,41.67,41.84,81300.0],["2021-04-08",42.27,42.49,41.09,42.39,58500.0],["2021-04-09",42.2,43.28,41.58,42.34,87800.0],["2021-04-12",42.21,42.45,39.97,41.2,96600.0],["2021-04-13",41.06,41.93,39.55,40.44,55800.0],["2021-04-14",40.59,43.23,39.75,40.48,31200.0],["2021-04-15",40.98,41.34,39.75,40.02,56800.0],["2021-04-16",40.08,41.32,39.26,39.59,99900.0],["2021-04-19",39.25,41.18,37.29,37.86,42900.0],["2021-04-20",37.52,37.72,36.8,36.99,44900.0],["2021-04-21",36.99,37.52,36.99,37.11,40400.0],["2021-04-22",37.43,38.33,36.95,37.6,105900.0],["2021-04-23",37.9,39.34,37.73,39.28,124300.0],["2021-04-26",39.7,39.96,38.42,38.5,45900.0],["2021-04-27",38.8,38.86,38.0,38.55,49400.0],["2021-04-28",38.88,39.04,37.21,37.5,43500.0],["2021-04-29",37.96,38.19,37.25,37.86,35400.0],["2021-04-30",37.36,38.58,37.2,38.17,45400.0],["2021-05-03",38.51,39.91,38.3,38.93,72000.0],["2021-05-04",38.65,39.36,37.61,37.88,102900.0],["2021-05-05",38.05,38.22,36.75,36.89,72000.0],["2021-05-06",36.5,38.2,36.5,38.01,65800.0],["2021-05-07",37.82,39.3,35.48,37.81,141400.0],["2021-05-10",37.67,38.0,36.65,36.95,94400.0],["2021-05-11",35.92,37.21,35.69,36.55,65800.0],["2021-05-12",36.16,36.81,35.56,35.84,49300.0],["2021-05-13",36.08,37.82,36.08,36.83,51400.0],["2021-05-14",37.45,38.98,37.23,38.4,42600.0],["2021-05-17",38.01,39.86,38.01,38.88,79400.0],["2021-05-18",39.09,41.25,38.63,40.76,107800.0],["2021-05-19",40.03,40.33,38.65,39.76,43000.0],["2021-05-20",39.99,39.99,37.52,38.3,45700.0],["2021-05-21",38.59,39.12,37.89,38.08,42600.0],["2021-05-24",38.31,38.37,37.08,37.19,37300.0],["2021-05-25",37.25,37.25,35.93,35.93,67900.0],["2021-05-26",36.21,37.38,36.03,36.67,37200.0],["2021-05-27",37.24,37.69,36.74,36.94,64300.0],["2021-05-28",37.28,37.28,35.95,36.36,40400.0],["2021-06-01",36.56,37.66,35.83,37.43,53900.0],["2021-06-02",37.61,37.7,36.62,37.54,47500.0],["2021-06-03",37.14,37.91,37.01,37.82,36800.0],["2021-06-04",37.82,40.16,37.82,39.2,78800.0],["2021-06-07",39.27,39.46,38.88,39.18,28300.0],["2021-06-08",39.42,39.96,39.09,39.33,44700.0],["2021-06-09",39.33,39.38,38.66,39.27,28300.0],["2021-06-10",39.44,39.44,38.85,38.89,37700.0],["2021-06-11",39.0,39.49,38.86,39.1,41700.0],["2021-06-14",39.41,40.79,39.41,40.04,60100.0],["2021-06-15",40.0,40.05,39.11,39.88,36800.0],["2021-06-16",39.56,39.6,38.78,38.92,34900.0],["2021-06-17",38.9,38.9,37.65,38.05,29700.0],["2021-06-18",37.27,39.11,36.6,39.02,599100.0],["2021-06-21",39.03,39.03,36.45,36.72,86800.0],["2021-06-22",36.56,37.01,36.17,36.61,45500.0],["2021-06-23",36.74,37.02,36.47,36.74,40500.0],["2021-06-24",36.88,38.43,36.75,38.34,35400.0],["2021-06-25",38.45,39.57,37.49,38.12,149500.0],["2021-06-28",38.02,38.41,36.8,37.29,37700.0],["2021-06-29",36.7,38.92,36.61,37.33,95700.0],["2021-06-30",37.07,37.72,36.59,37.64,61300.0],["2021-07-01",37.94,38.72,37.65,38.72,33600.0],["2021-07-02",38.72,38.72,37.75,38.58,42900.0],["2021-07-06",38.38,38.94,37.8,38.62,35400.0],["2021-07-07",38.54,38.9,37.2,38.82,54000.0],["2021-07-08",37.93,40.15,37.93,39.46,70600.0],["2021-07-09",39.92,40.29,38.49,39.14,31900.0],["2021-07-12",38.85,40.2,38.48,39.98,36800.0],["2021-07-13",39.69,39.91,39.46,39.59,24200.0],["2021-07-14",39.83,39.83,38.64,38.83,40900.0],["2021-07-15",38.78,39.37,37.78,38.92,49400.0],["2021-07-16",39.28,39.82,37.97,38.17,30100.0],["2021-07-19",37.24,37.98,36.84,37.74,38200.0],["2021-07-20",37.83,40.29,37.83,39.2,52800.0],["2021-07-21",39.39,40.34,39.39,40.12,28300.0],["2021-07-22",39.93,40.45,39.64,39.8,26600.0],["2021-07-23",39.91,40.73,39.68,40.39,19400.0],["2021-07-26",40.76,40.78,39.3,39.47,30600.0],["2021-07-27",39.08,39.24,38.3,38.96,21800.0],["2021-07-28",39.23,40.06,39.22,39.87,19100.0],["2021-07-29",40.25,41.3,40.22,40.22,18800.0],["2021-07-30",40.14,41.51,40.14,41.25,26600.0],["2021-08-02",41.41,42.37,41.41,42.04,44000.0],["2021-08-03",41.94,43.0,40.24,40.49,36000.0],["2021-08-04",40.39,41.75,38.9,39.49,50400.0],["2021-08-05",39.74,40.99,39.48,39.7,45600.0],["2021-08-06",38.68,39.7,33.0,36.14,85100.0],["2021-08-09",36.08,37.72,36.06,37.71,43200.0],["2021-08-10",37.61,39.28,36.89,38.43,23500.0],["2021-08-11",38.35,38.79,37.42,38.68,31500.0],["2021-08-12",38.82,39.35,37.83,38.73,36200.0],["2021-08-13",38.81,38.81,36.62,37.03,28100.0],["2021-08-16",36.95,37.34,36.51,36.87,42300.0],["2021-08-17",36.51,37.12,36.38,36.56,52000.0],["2021-08-18",36.63,37.5,36.25,36.59,32100.0],["2021-08-19",36.22,36.74,35.99,36.71,46200.0],["2021-08-20",36.53,37.07,36.12,37.07,90300.0],["2021-08-23",37.23,37.44,36.12,37.32,26100.0],["2021-08-24",37.29,37.35,36.64,37.02,25800.0],["2021-08-25",36.4,37.07,36.4,36.74,26000.0],["2021-08-26",36.64,37.08,36.23,36.24,25500.0],["2021-08-27",36.6,37.98,36.42,37.83,30600.0],["2021-08-30",38.01,38.01,36.97,37.5,42400.0],["2021-08-31",37.7,38.4,36.63,37.81,35600.0],["2021-09-01",37.91,39.08,37.54,38.95,68900.0],["2021-09-02",38.99,39.47,37.72,38.72,85100.0],["2021-09-03",38.82,38.82,38.01,38.67,29000.0],["2021-09-07",38.46,39.16,37.66,38.53,39100.0],["2021-09-08",38.27,38.6,36.68,38.36,89400.0],["2021-09-09",38.18,38.66,37.81,38.2,21900.0],["2021-09-10",38.2,38.43,37.5,38.2,48700.0],["2021-09-13",38.34,38.36,37.88,38.24,29600.0],["2021-09-14",38.29,38.29,35.74,35.89,88000.0],["2021-09-15",35.95,35.95,34.19,34.38,58400.0],["2021-09-16",34.23,34.23,32.82,32.84,47500.0],["2021-09-17",32.6,35.83,32.35,35.1,279200.0],["2021-09-20",34.31,37.7,32.22,35.48,50900.0],["2021-09-21",35.76,36.49,33.44,33.44,47400.0],["2021-09-22",33.65,33.88,32.48,32.5,45300.0],["2021-09-23",32.71,34.17,32.35,33.77,36600.0],["2021-09-24",33.85,34.62,33.36,33.48,33900.0],["2021-09-27",33.7,34.14,33.4,33.83,25100.0],["2021-09-28",33.89,33.98,32.71,32.98,62400.0],["2021-09-29",33.21,36.37,33.07,35.07,157900.0],["2021-09-30",35.71,35.96,34.37,35.59,62000.0],["2021-10-01",35.6,35.85,34.07,34.31,55000.0],["2021-10-04",34.32,35.27,32.7,32.85,45700.0],["2021-10-05",32.82,33.18,32.63,33.18,23100.0],["2021-10-06",32.8,33.16,32.8,33.01,38400.0],["2021-10-07",33.32,34.24,33.25,33.25,17400.0],["2021-10-08",33.5,33.5,32.87,33.18,18200.0],["2021-10-11",33.79,33.99,33.3,33.41,56400.0],["2021-10-12",33.97,34.31,33.62,33.68,50200.0],["2021-10-13",33.69,34.04,33.28,34.04,16300.0],["2021-10-14",34.24,34.55,34.03,34.08,21700.0],["2021-10-15",34.61,35.16,33.61,33.62,39300.0],["2021-10-18",33.32,34.26,32.29,32.53,34400.0],["2021-10-19",32.56,32.56,32.16,32.31,12800.0],["2021-10-20",32.18,33.27,32.18,33.05,24600.0],["2021-10-21",32.89,34.18,32.89,33.52,34400.0],["2021-10-22",33.7,34.65,33.59,33.59,25100.0],["2021-10-25",33.28,34.94,32.86,34.94,32100.0],["2021-10-26",34.78,35.14,33.8,33.94,227900.0],["2021-10-27",34.05,34.26,32.71,32.72,13400.0],["2021-10-28",32.74,33.72,32.53,33.04,18500.0],["2021-10-29",32.79,33.65,32.79,33.43,30300.0],["2021-11-01",33.59,35.66,33.59,35.57,30500.0],["2021-11-02",35.33,38.12,35.33,37.04,86100.0],["2021-11-03",37.55,37.59,36.48,37.07,27600.0],["2021-11-04",36.91,37.57,36.32,36.93,41800.0],["2021-11-05",37.59,38.69,34.96,37.31,88400.0],["2021-11-08",37.73,41.73,37.68,41.49,78000.0],["2021-11-09",40.05,41.99,39.29,39.52,53300.0],["2021-11-10",39.64,40.97,39.55,40.62,37100.0],["2021-11-11",39.65,41.94,39.65,41.2,28500.0],["2021-11-12",40.89,42.03,40.58,41.0,46200.0],["2021-11-15",40.97,41.65,40.24,40.97,25800.0],["2021-11-16",41.03,41.33,40.07,41.0,35600.0],["2021-11-17",41.2,41.79,40.46,41.58,39100.0],["2021-11-18",41.91,41.91,40.56,41.38,40600.0],["2021-11-19",41.18,42.28,41.05,41.64,22200.0],["2021-11-22",41.94,43.22,41.1,41.36,27000.0],["2021-11-23",41.01,41.76,40.64,41.5,43600.0],["2021-11-24",41.13,42.3,41.13,42.17,44200.0],["2021-11-26",41.26,41.26,39.49,40.83,31000.0],["2021-11-29",41.2,41.2,39.36,40.5,48700.0],["2021-11-30",40.21,40.85,39.42,40.01,70600.0],["2021-12-01",40.82,41.34,39.16,39.28,35200.0],["2021-12-02",39.35,39.62,38.16,39.44,35400.0],["2021-12-03",39.0,39.49,38.65,39.23,31000.0],["2021-12-06",39.47,40.1,38.69,39.71,29500.0],["2021-12-07",40.42,42.65,39.92,41.59,42300.0],["2021-12-08",41.42,42.79,40.91,42.29,25700.0],["2021-12-09",41.73,42.55,41.22,41.84,46100.0],["2021-12-10",41.89,42.35,41.52,42.1,54600.0],["2021-12-13",41.82,42.57,40.19,42.01,79000.0],["2021-12-14",41.43,42.13,40.21,41.83,100100.0],["2021-12-15",41.6,41.64,39.62,41.0,90200.0],["2021-12-16",41.29,41.4,40.28,41.03,56500.0],["2021-12-17",41.32,42.0,40.49,41.12,151600.0],["2021-12-20",40.42,40.42,38.03,38.6,144000.0],["2021-12-21",38.71,38.99,35.88,36.92,57700.0],["2021-12-22",36.71,37.4,35.25,35.87,125500.0],["2021-12-23",35.69,35.74,30.01,32.08,582700.0],["2021-12-27",32.44,33.94,30.89,31.51,240800.0],["2021-12-28",31.65,32.0,30.17,31.44,227900.0],["2021-12-29",31.52,34.86,30.94,32.8,374300.0],["2021-12-30",32.78,36.09,31.6,35.87,1249400.0],["2021-12-31",35.75,36.67,34.8,35.2,107800.0],["2022-01-03",35.58,35.58,33.63,34.63,241100.0],["2022-01-04",34.54,34.63,32.6,32.66,124000.0],["2022-01-05",32.42,33.22,31.78,31.98,125300.0],["2022-01-06",32.22,32.22,31.16,31.56,100700.0],["2022-01-07",31.55,32.0,31.16,31.83,50000.0],["2022-01-10",31.86,32.3,30.67,31.44,41400.0],["2022-01-11",31.65,32.1,30.66,31.39,40400.0],["2022-01-12",31.43,31.87,30.81,31.25,62300.0],["2022-01-13",31.04,32.13,31.04,31.5,41200.0],["2022-01-14",31.3,31.8,31.28,31.57,33800.0],["2022-01-18",31.42,31.62,30.96,31.5,65300.0],["2022-01-19",31.45,31.64,30.64,31.0,90800.0],["2022-01-20",31.24,31.49,30.7,30.74,83700.0],["2022-01-21",30.56,31.49,30.49,30.75,103300.0],["2022-01-24",30.4,32.43,29.55,31.94,153900.0],["2022-01-25",31.67,32.83,30.81,32.64,149300.0],["2022-01-26",32.81,33.9,31.68,32.36,75200.0],["2022-01-27",32.4,33.01,31.79,32.19,91200.0],["2022-01-28",31.98,32.29,30.88,31.32,96100.0],["2022-01-31",31.36,33.66,31.03,31.46,526300.0],["2022-02-01",31.47,32.38,30.93,31.12,77700.0],["2022-02-02",31.04,31.04,29.61,30.25,87800.0],["2022-02-03",29.94,30.4,29.59,29.68,74900.0],["2022-02-04",29.48,30.22,29.06,29.85,52300.0],["2022-02-07",29.83,30.71,29.83,30.23,37000.0],["2022-02-08",29.83,30.46,29.64,30.22,38500.0],["2022-02-09",30.56,31.02,30.4,31.02,49300.0],["2022-02-10",30.9,31.67,30.3,30.72,62500.0],["2022-02-11",30.48,31.19,30.29,30.55,71300.0],["2022-02-14",30.6,31.22,30.28,30.7,33100.0],["2022-02-15",30.94,31.65,30.7,31.34,40900.0],["2022-02-16",31.35,31.55,30.83,31.47,35700.0],["2022-02-17",31.27,31.5,30.76,31.32,23900.0],["2022-02-18",31.2,31.6,30.8,30.86,25200.0],["2022-02-22",30.59,31.01,29.32,29.64,30100.0],["2022-02-23",29.68,29.68,29.0,29.01,22900.0],["2022-02-24",28.57,30.29,28.33,30.2,30400.0],["2022-02-25",30.09,31.2,30.0,31.12,32400.0],["2022-02-28",30.77,32.39,30.77,32.3,48700.0],["2022-03-01",32.1,32.11,31.45,31.61,56900.0],["2022-03-02",31.63,33.0,31.63,32.58,28900.0],["2022-03-03",32.53,33.31,32.53,33.21,20100.0],["2022-03-04",32.87,34.1,32.87,33.6,39100.0],["2022-03-07",33.59,33.79,32.83,32.95,58900.0],["2022-03-08",33.0,33.53,32.25,32.55,32400.0],["2022-03-09",32.94,33.58,32.94,33.05,30300.0],["2022-03-10",31.8,32.21,30.34,31.61,46400.0],["2022-03-11",32.98,32.98,27.49,28.5,99800.0],["2022-03-14",28.93,31.4,28.84,31.03,142300.0],["2022-03-15",30.6,31.4,26.07,26.7,306500.0],["2022-03-16",27.1,27.29,26.1,26.83,83300.0],["2022-03-17",26.39,29.61,26.39,29.2,99700.0],["2022-03-18",29.25,31.05,29.25,30.72,259900.0],["2022-03-21",30.46,31.3,29.26,29.51,28400.0],["2022-03-22",29.56,30.32,29.56,30.13,41700.0],["2022-03-23",30.25,31.24,29.72,31.05,91200.0],["2022-03-24",30.94,32.38,30.94,32.06,47700.0],["2022-03-25",32.02,32.02,30.84,31.05,26700.0],["2022-03-28",30.91,31.22,30.04,30.84,31100.0],["2022-03-29",30.82,32.06,30.82,31.37,62700.0],["2022-03-30",31.37,32.12,31.19,31.66,30700.0],["2022-03-31",31.54,31.67,30.18,30.69,45800.0],["2022-04-01",30.59,31.82,30.59,31.41,45800.0],["2022-04-04",31.7,32.71,31.57,32.56,67900.0],["2022-04-05",32.55,32.77,30.68,30.76,21100.0],["2022-04-06",30.36,30.36,29.43,30.04,18100.0],["2022-04-07",29.88,29.88,29.11,29.24,15900.0],["2022-04-08",28.93,29.62,28.87,29.01,25300.0],["2022-04-11",28.65,29.02,28.05,28.58,17600.0],["2022-04-12",28.68,29.2,27.86,28.05,24000.0],["2022-04-13",28.29,28.95,27.99,28.86,25300.0],["2022-04-14",29.11,29.12,27.88,28.16,23300.0],["2022-04-18",28.28,28.28,27.12,27.48,13000.0],["2022-04-19",27.59,28.69,27.54,28.41,32000.0],["2022-04-20",28.68,29.32,28.49,29.14,30700.0],["2022-04-21",29.14,29.64,29.14,29.17,43300.0],["2022-04-22",28.96,29.18,28.45,28.52,52200.0],["2022-04-25",28.11,28.67,28.11,28.51,38300.0],["2022-04-26",28.33,28.64,27.86,27.87,42000.0],["2022-04-27",27.99,27.99,26.27,26.42,24000.0],["2022-04-28",26.9,27.89,26.74,27.56,47800.0],["2022-04-29",27.5,27.97,26.71,26.88,29900.0],["2022-05-02",26.76,27.67,26.76,27.43,23200.0],["2022-05-03",27.59,28.67,27.08,27.88,35900.0],["2022-05-04",27.88,29.75,27.88,29.58,30600.0],["2022-05-05",29.13,29.83,27.63,27.78,34300.0],["2022-05-06",26.91,26.96,25.22,26.88,106000.0],["2022-05-09",26.53,27.0,26.19,26.4,67000.0],["2022-05-10",26.66,26.66,25.29,25.81,71600.0],["2022-05-11",25.99,26.67,23.99,24.13,37700.0],["2022-05-12",23.76,25.3,23.32,25.18,35000.0],["2022-05-13",25.46,26.4,24.7,25.78,27900.0],["2022-05-16",25.66,26.8,25.6,26.52,32900.0],["2022-05-17",27.0,27.91,25.82,27.59,36700.0],["2022-05-18",27.06,27.44,26.34,27.01,36600.0],["2022-05-19",27.0,27.78,26.5,26.52,95800.0],["2022-05-20",26.9,27.45,24.99,25.6,31600.0],["2022-05-23",25.62,27.62,25.62,27.31,57200.0],["2022-05-24",26.96,26.96,25.89,26.8,30100.0],["2022-05-25",27.67,27.68,26.2,26.69,58800.0],["2022-05-26",26.91,27.1,26.44,26.54,23000.0],["2022-05-27",26.59,27.89,26.59,27.37,22700.0],["2022-05-31",27.15,27.15,25.62,26.64,53400.0],["2022-06-01",27.01,27.8,26.39,26.96,29000.0],["2022-06-02",27.22,27.53,26.55,27.4,17500.0],["2022-06-03",27.33,27.33,26.4,26.62,15400.0],["2022-06-06",26.65,27.35,26.54,26.87,36100.0],["2022-06-07",27.65,27.7,26.91,27.54,22300.0],["2022-06-08",27.16,28.0,26.15,26.31,56700.0],["2022-06-09",26.06,27.68,26.06,27.04,30400.0],["2022-06-10",26.52,27.97,26.16,27.58,49800.0],["2022-06-13",26.77,27.08,24.52,24.61,35000.0],["2022-06-14",24.67,24.67,23.93,24.21,16700.0],["2022-06-15",24.41,25.28,24.41,24.61,23500.0],["2022-06-16",23.99,23.99,23.11,23.28,26500.0],["2022-06-17",23.59,24.37,23.59,23.93,50000.0],["2022-06-21",24.53,26.09,24.22,25.67,36500.0],["2022-06-22",25.41,27.49,24.82,27.25,54200.0],["2022-06-23",27.57,27.98,26.93,27.7,27900.0],["2022-06-24",28.0,28.76,27.11,28.15,241800.0],["2022-06-27",28.44,28.79,27.77,28.75,32200.0],["2022-06-28",28.77,29.0,27.62,27.68,38700.0],["2022-06-29",27.53,28.72,26.09,26.9,55300.0],["2022-06-30",26.3,27.71,26.3,27.58,38800.0],["2022-07-01",27.34,27.65,26.12,26.16,27900.0],["2022-07-05",25.84,25.84,24.57,25.64,21200.0],["2022-07-06",25.41,28.02,25.41,27.65,38300.0],["2022-07-07",27.67,29.0,26.97,28.53,51600.0],["2022-07-08",28.43,28.91,27.19,28.11,76200.0],["2022-07-11",27.45,27.95,27.18,27.55,42500.0],["2022-07-12",27.21,27.91,25.69,25.69,35800.0],["2022-07-13",25.53,26.3,25.52,25.82,43800.0],["2022-07-14",25.19,26.2,24.68,25.71,32900.0],["2022-07-15",26.2,26.9,25.4,25.65,23100.0],["2022-07-18",25.71,25.76,24.83,25.05,23400.0],["2022-07-19",25.14,26.22,25.14,26.07,21500.0],["2022-07-20",25.94,26.04,25.49,25.87,28700.0],["2022-07-21",25.63,25.72,25.48,25.58,11400.0],["2022-07-22",25.55,25.55,24.25,24.42,41900.0],["2022-07-25",24.59,25.19,24.36,24.71,30000.0],["2022-07-26",24.4,24.87,23.5,24.27,31100.0],["2022-07-27",24.19,25.88,23.95,25.71,58600.0],["2022-07-28",25.44,26.23,25.0,26.12,34600.0],["2022-07-29",26.11,27.33,25.95,27.21,27600.0],["2022-08-01",26.94,27.99,26.94,27.51,29300.0],["2022-08-02",27.49,27.98,27.14,27.93,40800.0],["2022-08-03",27.91,28.71,27.91,28.53,28000.0],["2022-08-04",28.78,29.71,28.0,29.39,51800.0],["2022-08-05",26.56,27.79,26.56,27.5,36500.0],["2022-08-08",27.71,28.69,27.55,28.03,48600.0],["2022-08-09",28.16,28.19,27.09,27.5,46300.0],["2022-08-10",28.21,28.21,27.34,27.89,62400.0],["2022-08-11",28.2,28.52,27.73,28.1,26600.0],["2022-08-12",28.46,28.75,27.72,28.6,57000.0],["2022-08-15",28.39,28.62,27.49,28.23,25900.0],["2022-08-16",28.39,28.49,27.72,28.0,47700.0],["2022-08-17",27.7,28.41,27.7,28.24,30700.0],["2022-08-18",27.88,28.5,27.88,28.37,28400.0],["2022-08-19",28.05,28.1,27.6,27.65,34300.0],["2022-08-22",26.94,27.46,26.45,26.54,36300.0],["2022-08-23",26.4,27.11,26.35,26.52,27900.0],["2022-08-24",26.5,27.0,26.38,26.71,44200.0],["2022-08-25",26.93,27.41,26.92,27.02,18300.0],["2022-08-26",27.03,27.2,25.39,25.45,24600.0],["2022-08-29",25.16,25.22,24.67,24.7,18000.0],["2022-08-30",24.11,24.18,23.54,23.56,21300.0],["2022-08-31",23.73,24.21,22.6,22.76,41300.0],["2022-09-01",22.64,22.64,21.73,22.4,60800.0],["2022-09-02",22.59,22.87,21.42,21.65,16600.0],["2022-09-06",21.65,22.03,21.07,21.19,19300.0],["2022-09-07",21.11,21.4,20.64,21.26,44800.0],["2022-09-08",21.03,21.65,19.95,20.23,30400.0],["2022-09-09",20.54,21.01,19.96,20.76,74700.0],["2022-09-12",20.76,21.14,19.88,20.9,61900.0],["2022-09-13",20.07,20.35,18.66,19.16,54500.0],["2022-09-14",19.1,19.39,17.83,18.15,46400.0],["2022-09-15",18.08,18.14,17.1,17.79,61400.0],["2022-09-16",17.57,18.2,17.09,17.97,245200.0],["2022-09-19",17.95,18.32,17.6,18.04,58900.0],["2022-09-20",17.98,18.12,17.15,17.6,61800.0],["2022-09-21",17.61,17.79,17.1,17.38,54200.0],["2022-09-22",17.18,17.39,16.59,16.98,105300.0],["2022-09-23",16.62,17.1,16.4,16.52,37400.0],["2022-09-26",16.57,16.58,15.86,16.02,64300.0],["2022-09-27",16.23,16.43,15.46,15.69,42500.0],["2022-09-28",15.77,15.9,15.46,15.57,64500.0],["2022-09-29",15.34,15.9,14.3,14.9,75400.0],["2022-09-30",14.75,15.35,14.75,14.81,43400.0],["2022-10-03",14.83,15.36,14.65,15.07,105600.0],["2022-10-04",15.41,16.51,15.17,15.23,97000.0],["2022-10-05",14.98,15.01,14.32,14.55,49700.0],["2022-10-06",14.54,14.64,13.95,14.2,59500.0],["2022-10-07",13.93,14.25,13.17,13.34,72600.0],["2022-10-10",13.36,13.9,13.15,13.35,66800.0],["2022-10-11",13.27,13.87,13.13,13.21,72800.0],["2022-10-12",13.29,13.72,12.37,12.76,119000.0],["2022-10-13",12.35,12.35,11.6,11.63,57600.0],["2022-10-14",11.65,11.73,10.98,11.59,86100.0],["2022-10-17",11.9,12.55,11.69,12.5,87300.0],["2022-10-18",12.79,13.09,12.3,12.4,65400.0],["2022-10-19",12.18,12.47,11.61,12.35,68700.0],["2022-10-20",12.28,13.24,12.1,12.75,85100.0],["2022-10-21",12.83,13.26,12.67,13.11,33800.0],["2022-10-24",13.15,13.15,12.72,12.81,39200.0],["2022-10-25",12.81,13.86,12.81,13.68,31600.0],["2022-10-26",13.61,14.2,13.48,13.68,31100.0],["2022-10-27",13.73,14.05,13.6,13.65,16100.0],["2022-10-28",13.71,14.37,13.62,14.26,28600.0],["2022-10-31",14.16,14.36,13.76,13.82,72000.0],["2022-11-01",13.86,14.09,13.64,13.95,27800.0],["2022-11-02",13.85,13.93,13.07,13.13,38100.0],["2022-11-03",12.87,13.39,12.77,12.97,26200.0],["2022-11-04",12.78,16.78,12.77,16.77,100400.0],["2022-11-07",16.68,17.1,15.92,16.48,52400.0],["2022-11-08",16.54,17.51,16.18,16.5,38700.0],["2022-11-09",16.35,16.53,15.91,15.96,28400.0],["2022-11-10",16.73,17.29,16.14,16.38,72900.0],["2022-11-11",16.49,16.65,15.72,16.18,41600.0],["2022-11-14",15.99,16.69,15.65,16.39,64600.0],["2022-11-15",16.68,17.9,16.47,17.17,63100.0],["2022-11-16",16.97,16.97,15.54,16.7,36100.0],["2022-11-17",16.44,16.44,15.8,16.31,33900.0],["2022-11-18",16.6,16.82,15.87,16.27,31600.0],["2022-11-21",16.11,16.55,15.93,16.13,27800.0],["2022-11-22",16.34,16.52,16.07,16.31,24100.0],["2022-11-23",16.31,16.45,15.5,16.28,18500.0],["2022-11-25",16.17,16.45,16.13,16.27,13100.0],["2022-11-28",16.16,17.13,16.16,16.83,34200.0],["2022-11-29",16.63,17.43,16.63,17.21,54500.0],["2022-11-30",17.31,18.2,16.91,17.54,290700.0],["2022-12-01",17.52,17.63,15.96,16.09,32800.0],["2022-12-02",15.95,15.97,15.51,15.83,22600.0],["2022-12-05",15.56,16.02,15.56,15.88,25300.0],["2022-12-06",15.7,16.07,15.44,15.72,42700.0],["2022-12-07",15.55,15.55,15.04,15.1,29800.0],["2022-12-08",15.12,15.84,14.94,15.23,39800.0],["2022-12-09",15.01,15.17,14.51,14.76,20800.0],["2022-12-12",14.54,15.44,14.52,15.3,80000.0],["2022-12-13",15.52,16.64,15.52,16.28,123900.0],["2022-12-14",16.26,16.91,16.23,16.65,89300.0],["2022-12-15",16.78,17.47,16.6,17.35,48500.0],["2022-12-16",16.87,18.99,16.87,18.4,154300.0],["2022-12-19",18.28,18.28,17.27,17.7,49100.0],["2022-12-20",17.7,18.21,17.66,17.93,37800.0],["2022-12-21",18.15,18.68,16.83,18.17,93300.0],["2022-12-22",17.85,18.23,17.53,17.84,45300.0],["2022-12-23",17.84,17.84,16.95,17.09,9600.0],["2022-12-27",17.25,18.03,17.22,17.91,51700.0],["2022-12-28",17.81,17.87,17.49,17.8,35600.0],["2022-12-29",17.92,18.27,17.81,17.83,16900.0],["2022-12-30",17.66,18.1,17.35,17.85,17100.0],["2023-01-03",18.03,18.03,17.32,17.84,24500.0],["2023-01-04",17.87,18.3,17.87,18.06,17300.0],["2023-01-05",17.9,18.3,17.79,17.94,20200.0],["2023-01-06",18.24,18.42,18.0,18.12,23700.0],["2023-01-09",18.32,18.5,17.81,17.86,20800.0],["2023-01-10",17.71,18.37,17.05,18.18,35400.0],["2023-01-11",18.06,18.54,18.06,18.4,41700.0],["2023-01-12",18.4,18.81,17.86,18.5,16700.0],["2023-01-13",18.48,19.37,18.48,19.32,16300.0],["2023-01-17",18.95,19.32,18.65,18.78,30400.0],["2023-01-18",18.72,19.33,17.81,17.86,40600.0],["2023-01-19",17.85,17.99,17.0,17.27,33200.0],["2023-01-20",17.37,17.89,16.95,17.38,56700.0],["2023-01-23",17.38,18.02,17.18,17.44,44500.0],["2023-01-24",17.33,18.69,17.04,18.54,62000.0],["2023-01-25",18.5,18.91,17.38,18.1,97400.0],["2023-01-26",18.0,19.18,17.77,18.99,98400.0],["2023-01-27",19.0,19.59,18.87,18.96,64500.0],["2023-01-30",18.87,19.11,18.2,18.73,88400.0],["2023-01-31",18.95,19.34,17.28,19.04,504100.0],["2023-02-01",19.05,21.06,19.05,20.82,53200.0],["2023-02-02",20.87,22.08,20.87,21.45,40400.0],["2023-02-03",21.33,21.74,21.07,21.12,31200.0],["2023-02-06",21.06,21.15,20.17,20.21,36500.0],["2023-02-07",20.28,20.28,19.01,19.41,52200.0],["2023-02-08",19.27,19.54,18.96,19.09,35100.0],["2023-02-09",19.12,19.63,18.65,18.79,26100.0],["2023-02-10",18.61,19.65,18.59,19.44,40500.0],["2023-02-13",19.54,20.27,19.09,19.73,28500.0],["2023-02-14",19.68,20.56,19.18,19.33,38900.0],["2023-02-15",19.34,20.09,19.24,20.09,30100.0],["2023-02-16",19.69,20.51,19.69,19.97,30300.0],["2023-02-17",20.14,20.14,19.36,19.62,24300.0],["2023-02-21",19.36,20.59,19.36,19.74,34100.0],["2023-02-22",20.08,20.14,19.49,19.62,28500.0],["2023-02-23",19.92,20.22,19.03,19.16,21800.0],["2023-02-24",18.71,19.07,17.9,17.97,29100.0],["2023-02-27",18.33,18.7,17.55,17.75,27200.0],["2023-02-28",17.8,18.41,17.77,18.06,23400.0],["2023-03-01",17.94,19.21,17.88,18.08,17700.0],["2023-03-02",18.06,18.27,17.53,17.64,11700.0],["2023-03-03",17.74,18.01,17.17,17.64,156300.0],["2023-03-06",17.49,18.19,17.45,17.61,70400.0],["2023-03-07",17.77,17.94,17.49,17.83,34400.0],["2023-03-08",17.94,18.36,17.16,17.23,31600.0],["2023-03-09",17.47,17.77,16.8,17.05,77600.0],["2023-03-10",17.0,17.18,14.5,15.63,99000.0],["2023-03-13",15.5,17.04,15.11,16.65,82300.0],["2023-03-14",16.83,18.18,16.83,17.06,53400.0],["2023-03-15",16.53,17.02,16.22,16.7,35800.0],["2023-03-16",16.36,17.18,16.29,16.94,29100.0],["2023-03-17",16.78,17.22,15.99,16.19,115300.0],["2023-03-20",16.45,17.16,15.76,16.01,68600.0],["2023-03-21",16.2,16.4,16.02,16.23,43200.0],["2023-03-22",16.61,16.72,15.51,15.58,57400.0],["2023-03-23",15.59,15.76,14.44,14.57,47300.0],["2023-03-24",14.53,15.01,14.08,14.56,39900.0],["2023-03-27",14.57,15.26,14.24,14.97,49900.0],["2023-03-28",15.17,15.54,14.86,15.27,18000.0],["2023-03-29",15.54,15.93,15.0,15.39,19000.0],["2023-03-30",15.31,15.51,14.59,14.89,44200.0],["2023-03-31",15.2,15.63,14.99,15.62,26600.0],["2023-04-03",15.07,15.99,14.8,15.05,27200.0],["2023-04-04",14.54,15.4,14.1,14.27,28900.0],["2023-04-05",14.27,14.5,13.98,14.36,27000.0],["2023-04-06",14.38,15.27,14.38,15.05,37100.0],["2023-04-10",15.22,15.93,15.09,15.51,41400.0],["2023-04-11",15.67,16.33,15.67,16.01,32300.0],["2023-04-12",16.21,16.36,15.35,15.37,44800.0],["2023-04-13",15.46,15.86,14.94,15.33,44400.0],["2023-04-14",15.4,15.44,15.08,15.32,40300.0],["2023-04-17",15.36,15.65,15.19,15.64,47800.0],["2023-04-18",15.53,15.83,15.21,15.26,14600.0],["2023-04-19",14.86,15.67,14.63,15.58,34200.0],["2023-04-20",15.54,16.27,15.03,15.63,21200.0],["2023-04-21",15.53,15.89,14.87,14.93,52600.0],["2023-04-24",14.81,15.5,14.74,15.26,45900.0],["2023-04-25",15.17,15.35,14.43,14.68,13500.0],["2023-04-26",14.4,14.57,13.9,14.08,33000.0],["2023-04-27",14.25,14.4,13.86,14.38,13500.0],["2023-04-28",14.45,15.03,14.09,14.65,23500.0],["2023-05-01",14.48,14.74,13.94,14.18,22700.0],["2023-05-02",14.24,14.77,14.0,14.34,32100.0],["2023-05-03",14.43,15.16,14.29,14.67,22200.0],["2023-05-04",14.21,14.4,14.1,14.35,27400.0],["2023-05-05",17.1,17.1,14.8,15.89,82100.0],["2023-05-08",15.99,17.12,15.53,16.96,66900.0],["2023-05-09",16.75,17.43,15.42,17.24,50400.0],["2023-05-10",17.62,17.75,15.88,17.35,48700.0],["2023-05-11",17.04,17.88,17.04,17.73,35300.0],["2023-05-12",17.94,18.12,17.16,17.51,19400.0],["2023-05-15",17.45,18.5,17.45,18.25,28500.0],["2023-05-16",18.1,18.46,17.79,17.94,20700.0],["2023-05-17",17.91,18.22,17.46,17.96,27900.0],["2023-05-18",18.09,18.09,17.27,17.5,19000.0],["2023-05-19",17.69,17.77,16.89,16.98,35300.0],["2023-05-22",17.03,18.14,16.91,17.88,63500.0],["2023-05-23",18.05,18.41,17.86,18.09,63800.0],["2023-05-24",17.99,18.34,17.58,17.82,26900.0],["2023-05-25",17.75,17.94,16.65,17.02,16800.0],["2023-05-26",17.1,17.13,16.69,16.95,21000.0],["2023-05-30",17.21,17.52,16.6,17.01,22800.0],["2023-05-31",16.97,17.17,16.47,16.66,12500.0],["2023-06-01",16.66,16.66,15.87,16.2,22200.0],["2023-06-02",16.5,17.56,16.0,17.47,29400.0],["2023-06-05",17.32,18.75,16.38,18.32,29200.0],["2023-06-06",18.51,20.21,18.43,19.92,31600.0],["2023-06-07",20.04,20.3,19.39,19.53,45100.0],["2023-06-08",19.54,19.78,18.69,18.92,32200.0],["2023-06-09",18.69,19.2,18.3,18.83,21200.0],["2023-06-12",18.73,19.6,18.73,18.92,19100.0],["2023-06-13",18.82,19.54,18.82,18.96,43100.0],["2023-06-14",18.82,19.06,17.78,18.01,57000.0],["2023-06-15",18.3,18.83,18.11,18.73,22600.0],["2023-06-16",18.98,19.38,18.18,18.3,35400.0],["2023-06-20",18.4,18.52,17.51,17.59,27900.0],["2023-06-21",17.41,18.25,17.41,18.06,12700.0],["2023-06-22",17.85,17.86,17.48,17.58,14300.0],["2023-06-23",17.22,17.87,17.2,17.59,160700.0],["2023-06-26",17.33,18.46,17.33,18.07,57500.0],["2023-06-27",18.04,18.33,17.54,17.8,111400.0],["2023-06-28",17.86,18.78,17.5,18.64,74600.0],["2023-06-29",18.58,19.4,18.54,18.79,18800.0],["2023-06-30",18.86,19.38,18.85,19.16,21200.0],["2023-07-03",18.93,19.2,18.11,18.66,18300.0],["2023-07-05",18.64,18.75,18.17,18.3,15400.0],["2023-07-06",18.15,18.22,17.27,17.8,14700.0],["2023-07-07",17.95,19.54,17.48,19.08,81900.0],["2023-07-10",18.84,19.26,18.53,18.76,26600.0],["2023-07-11",18.8,19.12,18.53,19.04,23600.0],["2023-07-12",19.22,19.65,17.98,19.52,21100.0],["2023-07-13",19.59,19.82,19.41,19.72,13400.0],["2023-07-14",19.53,19.84,18.76,19.02,12400.0],["2023-07-17",19.12,19.75,18.83,19.27,12000.0],["2023-07-18",19.18,19.4,19.0,19.19,14900.0],["2023-07-19",19.11,19.49,19.1,19.36,10600.0],["2023-07-20",19.23,19.49,18.95,19.4,11500.0],["2023-07-21",19.46,19.8,19.38,19.66,16000.0],["2023-07-24",19.55,19.61,19.02,19.14,20300.0],["2023-07-25",19.16,19.47,18.95,19.24,10300.0],["2023-07-26",19.2,20.3,19.19,19.81,27300.0],["2023-07-27",19.83,19.83,19.12,19.2,13400.0],["2023-07-28",19.46,19.83,18.92,19.68,11600.0],["2023-07-31",19.61,20.49,19.06,20.18,21800.0],["2023-08-01",20.2,20.94,20.03,20.36,24500.0],["2023-08-02",20.29,20.73,19.77,19.86,23700.0],["2023-08-03",20.22,21.13,19.35,20.25,433000.0],["2023-08-04",20.74,25.06,20.72,24.48,98100.0],["2023-08-07",24.45,25.38,23.19,24.38,94100.0],["2023-08-08",23.98,24.42,23.25,24.34,73200.0],["2023-08-09",24.21,24.44,23.83,23.98,29700.0],["2023-08-10",24.51,24.62,23.68,24.0,26100.0],["2023-08-11",24.02,24.25,23.0,23.23,100600.0],["2023-08-14",23.22,24.1,22.63,23.4,122000.0],["2023-08-15",23.16,23.37,22.76,23.0,17300.0],["2023-08-16",23.02,23.6,22.5,22.5,22000.0],["2023-08-17",22.6,22.84,22.17,22.39,20100.0],["2023-08-18",22.05,22.51,21.85,21.99,106700.0],["2023-08-21",22.08,22.95,21.85,22.95,61400.0],["2023-08-22",22.85,23.08,22.4,22.99,30300.0],["2023-08-23",22.8,24.22,22.65,23.93,40600.0],["2023-08-24",23.67,24.98,23.67,23.97,72300.0],["2023-08-25",24.1,24.77,23.22,23.97,27200.0],["2023-08-28",23.97,24.8,22.99,24.4,43900.0],["2023-08-29",24.32,24.87,23.82,24.07,33800.0],["2023-08-30",24.08,24.8,23.55,24.51,31900.0],["2023-08-31",24.41,25.22,24.04,24.14,43600.0],["2023-09-01",24.41,24.69,23.45,24.4,43800.0],["2023-09-05",24.31,24.31,23.03,23.32,46100.0],["2023-09-06",23.28,23.3,21.15,21.47,75000.0],["2023-09-07",21.31,21.51,20.72,20.85,50400.0],["2023-09-08",21.08,21.87,20.69,21.37,24600.0],["2023-09-11",21.74,21.74,20.85,21.03,16700.0],["2023-09-12",20.85,20.85,20.03,20.15,32700.0],["2023-09-13",20.26,21.15,20.17,21.08,45000.0],["2023-09-14",21.32,21.53,20.94,21.24,27900.0],["2023-09-15",21.25,21.41,20.56,20.69,63100.0],["2023-09-18",21.29,21.29,20.2,20.36,22000.0],["2023-09-19",20.14,20.62,20.11,20.56,19400.0],["2023-09-20",20.38,21.21,20.38,20.65,17000.0],["2023-09-21",20.51,20.67,20.0,20.39,16100.0],["2023-09-22",20.57,20.7,20.1,20.51,27700.0],["2023-09-25",20.86,21.65,20.47,20.9,41900.0],["2023-09-26",20.56,21.04,19.23,19.53,48200.0],["2023-09-27",20.09,20.85,19.85,19.95,19300.0],["2023-09-28",19.92,20.0,19.56,19.9,13200.0],["2023-09-29",19.37,20.89,19.37,20.43,45000.0],["2023-10-02",20.03,20.31,19.92,20.19,21500.0],["2023-10-03",19.96,20.31,19.75,19.75,9100.0],["2023-10-04",19.75,19.85,19.0,19.3,47700.0],["2023-10-05",19.68,19.68,19.11,19.28,35600.0],["2023-10-06",19.93,19.95,19.23,19.76,22300.0],["2023-10-09",19.48,21.12,19.48,20.46,16000.0],["2023-10-10",20.4,21.15,20.02,20.54,42100.0],["2023-10-11",20.5,21.08,20.35,20.58,30700.0],["2023-10-12",20.65,20.9,20.06,20.14,28400.0],["2023-10-13",20.03,20.58,19.41,19.59,32700.0],["2023-10-16",19.74,20.65,19.54,19.8,38400.0],["2023-10-17",19.77,20.54,19.77,20.27,20800.0],["2023-10-18",19.9,19.91,19.25,19.35,24700.0],["2023-10-19",19.55,19.75,19.01,19.1,17100.0],["2023-10-20",19.1,19.12,18.47,18.6,22500.0],["2023-10-23",18.17,18.93,18.07,18.21,25200.0],["2023-10-24",18.2,18.45,17.91,18.2,22300.0],["2023-10-25",18.2,18.2,17.63,17.69,21900.0],["2023-10-26",17.9,18.12,17.6,17.88,9100.0],["2023-10-27",18.04,18.04,17.09,17.18,14100.0],["2023-10-30",17.5,17.94,17.18,17.92,15000.0],["2023-10-31",17.4,17.64,17.4,17.64,12200.0],["2023-11-01",17.35,17.6,17.17,17.27,33700.0],["2023-11-02",17.4,17.76,17.13,17.4,25000.0],["2023-11-03",17.52,19.66,17.27,19.35,51700.0],["2023-11-06",19.48,19.48,18.7,18.98,15900.0],["2023-11-07",19.62,19.62,18.5,18.96,20000.0],["2023-11-08",19.31,19.89,18.04,19.1,26100.0],["2023-11-09",19.18,19.36,18.45,18.6,22800.0],["2023-11-10",18.91,19.15,18.41,19.0,15700.0],["2023-11-13",18.34,19.16,18.1,18.79,17200.0],["2023-11-14",19.04,21.24,18.88,21.0,45900.0],["2023-11-15",20.77,21.6,20.51,21.01,31400.0],["2023-11-16",21.19,21.19,19.92,20.37,23700.0],["2023-11-17",20.73,21.51,20.67,20.91,33800.0],["2023-11-20",20.91,20.91,19.93,20.22,18000.0],["2023-11-21",20.0,20.16,19.41,19.85,25600.0],["2023-11-22",20.11,20.23,20.02,20.16,7100.0],["2023-11-24",20.0,20.38,19.93,20.26,5300.0],["2023-11-27",20.4,20.4,19.73,19.96,34700.0],["2023-11-28",19.76,19.9,19.29,19.4,9700.0],["2023-11-29",19.61,20.12,19.5,19.62,17700.0],["2023-11-30",19.97,20.24,19.61,20.0,35800.0],["2023-12-01",20.0,20.93,19.97,20.75,17100.0],["2023-12-04",20.54,21.0,20.51,20.89,17600.0],["2023-12-05",20.86,21.0,20.45,20.78,15100.0],["2023-12-06",20.83,20.97,20.21,20.39,32600.0],["2023-12-07",20.32,20.9,19.7,20.8,16000.0],["2023-12-08",20.75,21.0,20.35,20.95,9900.0],["2023-12-11",20.76,21.0,20.24,20.53,24800.0],["2023-12-12",20.36,20.55,19.33,20.04,33300.0],["2023-12-13",20.15,20.79,19.38,20.75,38100.0],["2023-12-14",20.99,21.52,20.79,21.08,44000.0],["2023-12-15",21.41,21.41,19.55,20.1,90700.0],["2023-12-18",20.1,20.87,19.98,20.16,41100.0],["2023-12-19",20.31,21.33,19.85,20.95,37400.0],["2023-12-20",20.75,21.93,20.59,20.74,48800.0],["2023-12-21",21.44,21.68,21.01,21.17,43300.0],["2023-12-22",21.58,22.36,21.4,21.69,30700.0],["2023-12-26",21.48,22.2,21.31,22.13,17000.0],["2023-12-27",22.26,23.0,22.16,22.74,28800.0],["2023-12-28",22.45,23.01,22.04,22.15,25900.0],["2023-12-29",22.15,22.15,21.42,21.5,15400.0],["2024-01-02",21.4,21.83,20.88,21.34,25700.0],["2024-01-03",20.58,21.34,20.0,20.15,29600.0],["2024-01-04",20.11,20.25,19.77,19.98,29100.0],["2024-01-05",19.73,20.03,19.5,19.68,52600.0],["2024-01-08",19.48,20.24,19.06,19.93,32500.0],["2024-01-09",19.45,19.87,19.38,19.42,23700.0],["2024-01-10",19.24,19.64,19.2,19.4,52800.0],["2024-01-11",19.28,19.88,18.33,18.5,70200.0],["2024-01-12",18.82,18.82,17.45,17.94,70800.0],["2024-01-16",17.99,18.23,17.23,17.92,62800.0],["2024-01-17",17.5,18.52,17.5,18.28,51600.0],["2024-01-18",18.3,19.32,18.15,18.99,45100.0],["2024-01-19",19.09,19.09,18.5,18.7,23300.0],["2024-01-22",18.72,19.7,18.49,19.66,39800.0],["2024-01-23",19.89,19.91,19.43,19.82,18000.0],["2024-01-24",20.01,20.01,19.29,19.71,20900.0],["2024-01-25",20.12,20.3,19.77,20.29,29000.0],["2024-01-26",20.49,20.49,19.57,19.7,16100.0],["2024-01-29",19.59,20.26,19.57,20.26,13500.0],["2024-01-30",20.06,20.06,19.37,19.45,22400.0],["2024-01-31",19.55,19.83,19.03,19.14,36400.0],["2024-02-01",19.14,19.59,18.78,19.48,27000.0],["2024-02-02",19.09,19.61,18.37,19.12,21100.0],["2024-02-05",18.78,19.05,18.55,18.85,21400.0],["2024-02-06",18.83,19.55,18.83,19.55,27000.0],["2024-02-07",19.48,19.88,18.78,19.17,94800.0],["2024-02-08",19.3,19.92,18.92,19.64,19100.0],["2024-02-09",19.6,19.66,18.94,19.66,26700.0],["2024-02-12",20.27,20.76,20.0,20.57,28300.0],["2024-02-13",19.74,20.42,19.38,19.45,72400.0],["2024-02-14",19.92,21.41,19.62,21.39,46600.0],["2024-02-15",21.5,21.99,21.03,21.91,23500.0],["2024-02-16",21.64,21.9,21.03,21.26,44000.0],["2024-02-20",20.85,21.03,20.65,20.83,16000.0],["2024-02-21",20.67,21.0,20.4,20.7,16300.0],["2024-02-22",20.61,20.84,20.48,20.69,13900.0],["2024-02-23",20.56,20.75,20.42,20.42,13300.0],["2024-02-26",20.19,21.19,20.19,20.93,13400.0],["2024-02-27",20.99,21.52,20.19,20.5,27600.0],["2024-02-28",20.25,20.68,20.06,20.18,15500.0],["2024-02-29",20.6,20.96,20.34,20.88,16600.0],["2024-03-01",20.53,20.84,20.23,20.25,13200.0],["2024-03-04",20.3,20.6,20.17,20.19,15100.0],["2024-03-05",20.31,20.41,19.8,20.28,11600.0],["2024-03-06",20.46,20.46,19.87,19.91,13100.0],["2024-03-07",20.07,20.11,19.7,19.85,18700.0],["2024-03-08",24.35,26.6,23.83,24.68,245500.0],["2024-03-11",24.42,25.48,24.21,25.06,160800.0],["2024-03-12",25.3,26.25,24.77,26.14,59500.0],["2024-03-13",25.98,27.0,25.61,26.9,86900.0],["2024-03-14",27.0,27.95,26.58,27.57,60400.0],["2024-03-15",27.31,28.0,27.05,27.68,111300.0],["2024-03-18",27.8,28.53,27.31,27.39,92100.0],["2024-03-19",27.43,28.15,27.39,27.52,51100.0],["2024-03-20",27.64,27.94,27.33,27.55,86300.0],["2024-03-21",27.62,28.25,27.62,28.14,63100.0],["2024-03-22",28.33,28.6,27.32,27.7,35800.0],["2024-03-25",28.12,30.25,27.88,30.1,103100.0],["2024-03-26",30.1,30.46,29.27,29.28,79700.0],["2024-03-27",29.6,29.81,28.98,29.2,90500.0],["2024-03-28",29.2,29.5,28.7,28.99,148200.0],["2024-04-01",29.43,29.43,28.4,29.24,101100.0],["2024-04-02",28.95,29.01,28.04,28.56,64200.0],["2024-04-03",28.56,29.13,28.56,28.8,57100.0],["2024-04-04",29.17,29.17,27.93,28.25,58900.0],["2024-04-05",27.88,28.49,27.55,28.06,35400.0],["2024-04-08",28.07,28.6,27.66,27.86,106100.0],["2024-04-09",28.02,28.31,27.79,28.17,64200.0],["2024-04-10",27.39,27.7,26.78,27.1,51700.0],["2024-04-11",26.99,27.79,26.91,27.72,47400.0],["2024-04-12",27.42,27.75,26.87,27.22,40200.0],["2024-04-15",27.27,27.39,26.45,26.87,36600.0],["2024-04-16",26.85,27.38,26.53,26.55,59300.0],["2024-04-17",26.92,27.02,25.91,26.85,96300.0],["2024-04-18",27.5,27.53,26.53,26.71,42500.0],["2024-04-19",26.59,27.22,26.4,26.85,40600.0],["2024-04-22",26.79,27.61,26.58,27.17,39800.0],["2024-04-23",27.33,28.25,27.33,28.0,41600.0],["2024-04-24",27.85,28.17,27.58,27.95,36600.0],["2024-04-25",27.44,27.63,26.79,27.41,85500.0],["2024-04-26",27.5,28.49,27.49,28.3,59900.0],["2024-04-29",28.5,28.82,28.2,28.65,93100.0],["2024-04-30",28.27,28.58,28.01,28.19,43900.0],["2024-05-01",28.28,29.45,28.28,28.66,182900.0],["2024-05-02",28.68,28.98,28.26,28.48,94000.0],["2024-05-03",30.05,32.66,30.02,31.29,253800.0],["2024-05-06",32.0,33.3,31.69,32.82,149400.0],["2024-05-07",33.08,33.5,32.87,33.08,81200.0],["2024-05-08",32.78,33.33,32.54,33.1,55700.0],["2024-05-09",33.02,34.5,32.96,34.4,193200.0],["2024-05-10",34.6,34.81,32.52,32.6,114200.0],["2024-05-13",32.7,32.76,31.71,31.85,72500.0],["2024-05-14",32.28,32.55,31.65,32.15,49700.0],["2024-05-15",32.51,32.75,31.98,32.0,76400.0],["2024-05-16",32.0,32.17,31.59,31.74,50000.0],["2024-05-17",31.48,32.14,31.1,31.8,71300.0],["2024-05-20",31.8,32.22,31.79,32.04,82300.0],["2024-05-21",31.93,32.13,31.66,32.11,37500.0],["2024-05-22",32.11,32.16,31.43,31.51,58600.0],["2024-05-23",31.23,31.59,30.77,31.32,80700.0],["2024-05-24",31.45,31.9,31.27,31.84,47700.0],["2024-05-28",32.02,32.25,31.52,31.98,69700.0],["2024-05-29",31.46,31.57,31.02,31.08,42800.0],["2024-05-30",31.42,32.75,31.38,32.69,102900.0],["2024-05-31",32.93,33.29,32.16,32.48,46200.0],["2024-06-03",32.58,32.67,31.95,32.0,55000.0],["2024-06-04",31.82,31.97,31.09,31.19,69200.0],["2024-06-05",31.32,32.55,31.16,32.53,78600.0],["2024-06-06",32.26,32.65,31.52,31.65,48700.0],["2024-06-07",31.3,31.63,31.29,31.41,43800.0],["2024-06-10",31.05,31.33,30.6,30.67,72800.0],["2024-06-11",30.4,30.51,29.29,30.29,68700.0],["2024-06-12",31.25,31.64,30.64,31.14,73400.0],["2024-06-13",31.0,31.0,30.15,30.47,58100.0],["2024-06-14",30.13,30.15,29.26,29.48,45500.0],["2024-06-17",29.0,29.73,28.97,29.6,50800.0],["2024-06-18",29.76,30.1,29.38,29.45,48800.0],["2024-06-20",29.25,29.39,27.71,28.09,66400.0],["2024-06-21",28.13,28.31,27.89,28.27,89900.0],["2024-06-24",28.2,28.64,27.99,28.36,45500.0],["2024-06-25",28.16,28.59,27.81,27.94,41300.0],["2024-06-26",27.67,28.03,27.19,27.86,46300.0],["2024-06-27",28.08,28.39,28.0,28.35,61300.0],["2024-06-28",28.56,28.94,28.21,28.85,212500.0],["2024-07-01",28.85,29.18,28.57,29.09,112500.0],["2024-07-02",28.95,29.64,28.72,29.4,99000.0],["2024-07-03",29.4,29.87,28.98,29.37,47900.0],["2024-07-05",29.17,29.54,28.97,29.53,74700.0],["2024-07-08",29.61,30.2,29.58,29.79,77300.0],["2024-07-09",29.67,30.08,29.67,29.96,243400.0],["2024-07-10",30.0,30.85,29.56,30.77,70000.0],["2024-07-11",31.71,32.3,31.25,32.02,68100.0],["2024-07-12",32.62,32.82,32.03,32.55,49600.0],["2024-07-15",32.71,34.02,32.69,33.58,73200.0],["2024-07-16",34.28,34.69,33.61,34.16,151000.0],["2024-07-17",33.69,34.14,33.17,33.41,77800.0],["2024-07-18",33.14,33.6,32.16,32.6,37900.0],["2024-07-19",32.66,32.87,32.44,32.5,43800.0],["2024-07-22",32.59,33.4,32.32,33.4,48400.0],["2024-07-23",33.06,34.13,33.06,33.79,69000.0],["2024-07-24",33.57,33.95,32.97,33.2,60500.0],["2024-07-25",33.22,34.11,33.22,33.82,70800.0],["2024-07-26",34.46,34.75,33.29,33.78,42700.0],["2024-07-29",33.67,33.97,33.13,33.52,65400.0],["2024-07-30",33.77,33.97,32.84,32.97,86500.0],["2024-07-31",33.2,34.29,32.79,33.88,187200.0],["2024-08-01",33.85,34.3,31.68,33.18,130000.0],["2024-08-02",35.75,38.25,35.12,37.0,345300.0],["2024-08-05",36.35,36.37,34.12,36.24,146700.0],["2024-08-06",36.43,36.91,35.95,36.35,172800.0],["2024-08-07",36.46,37.4,35.91,36.24,161000.0],["2024-08-08",36.35,36.73,35.84,36.04,113600.0],["2024-08-09",36.15,36.68,35.5,35.84,100100.0],["2024-08-12",36.07,36.6,35.32,35.68,191300.0],["2024-08-13",36.13,36.28,35.65,36.0,124000.0],["2024-08-14",36.22,36.36,35.32,35.45,158500.0],["2024-08-15",35.81,36.96,35.45,36.14,312300.0],["2024-08-16",35.83,38.5,35.83,37.38,469200.0],["2024-08-19",37.3,37.55,36.71,37.36,145000.0],["2024-08-20",37.35,37.46,36.47,36.8,117100.0],["2024-08-21",37.13,37.13,36.33,36.86,92200.0],["2024-08-22",36.98,37.03,36.12,36.32,45500.0],["2024-08-23",36.63,39.55,36.63,39.26,395800.0],["2024-08-26",39.77,40.51,39.25,39.5,145900.0],["2024-08-27",39.35,39.51,38.28,38.8,120500.0],["2024-08-28",38.57,39.05,37.93,37.93,121200.0],["2024-08-29",38.3,38.8,37.97,38.74,66800.0],["2024-08-30",38.69,38.87,37.86,38.11,78500.0],["2024-09-03",38.49,38.71,37.67,38.03,159800.0],["2024-09-04",38.26,38.65,37.83,38.32,107600.0],["2024-09-05",38.52,39.23,38.26,38.9,167300.0],["2024-09-06",38.78,39.2,37.4,37.59,92700.0],["2024-09-09",37.78,38.19,37.16,37.18,70000.0],["2024-09-10",37.42,37.56,37.01,37.5,84700.0],["2024-09-11",37.43,37.92,36.1,37.14,91600.0],["2024-09-12",37.14,37.56,37.03,37.48,63300.0],["2024-09-13",37.59,38.49,37.59,38.07,91500.0],["2024-09-16",38.22,39.01,38.18,38.97,117600.0],["2024-09-17",39.3,39.66,38.84,39.05,68600.0],["2024-09-18",39.19,39.65,38.28,38.53,57000.0],["2024-09-19",39.88,41.55,39.16,41.12,243100.0],["2024-09-20",40.43,41.36,40.24,40.26,324900.0],["2024-09-23",40.7,41.12,40.17,40.29,133400.0],["2024-09-24",40.51,40.8,40.19,40.31,161400.0],["2024-09-25",40.31,40.34,39.69,39.85,202900.0],["2024-09-26",40.35,41.3,40.0,40.79,264300.0],["2024-09-27",40.98,41.4,40.43,40.88,100200.0],["2024-09-30",40.88,41.2,40.42,40.95,240600.0],["2024-10-01",41.0,41.16,40.21,41.01,104200.0],["2024-10-02",41.01,42.08,40.58,42.07,144100.0],["2024-10-03",42.07,42.7,41.35,41.64,195400.0],["2024-10-04",41.91,42.3,41.23,41.77,199000.0],["2024-10-07",42.93,45.25,42.8,43.5,316500.0],["2024-10-08",43.54,44.62,43.02,43.59,271700.0],["2024-10-09",43.5,44.48,43.32,44.28,258100.0],["2024-10-10",44.12,44.24,42.38,42.8,334800.0],["2024-10-11",42.74,43.44,42.61,43.18,422100.0],["2024-10-14",43.15,44.08,42.75,43.94,328100.0],["2024-10-15",43.93,45.62,43.73,45.22,215700.0],["2024-10-16",45.4,45.92,45.31,45.76,195900.0],["2024-10-17",45.7,46.02,45.09,46.0,152100.0],["2024-10-18",46.32,46.64,45.91,46.08,168100.0],["2024-10-21",46.0,46.13,44.77,45.39,130600.0],["2024-10-22",45.43,45.72,44.88,45.31,86100.0],["2024-10-23",44.98,45.34,44.11,44.45,87000.0],["2024-10-24",44.66,44.79,44.19,44.24,149300.0],["2024-10-25",44.59,45.57,44.42,45.34,169700.0],["2024-10-28",45.75,46.9,45.49,46.28,183600.0],["2024-10-29",46.0,47.69,45.91,47.51,185400.0],["2024-10-30",47.25,48.26,47.1,47.7,144800.0],["2024-10-31",47.98,47.98,46.75,47.31,194300.0],["2024-11-01",49.81,50.0,43.13,43.68,404300.0],["2024-11-04",44.0,45.71,42.5,44.79,293600.0],["2024-11-05",44.62,45.03,43.05,43.41,254500.0],["2024-11-06",46.02,46.46,43.47,43.67,194700.0],["2024-11-07",44.11,44.18,43.04,43.36,220600.0],["2024-11-08",43.44,44.02,43.3,43.79,237800.0],["2024-11-11",44.37,46.64,44.2,46.02,302000.0],["2024-11-12",46.0,47.33,45.4,45.62,178900.0],["2024-11-13",45.75,46.16,43.73,43.83,179400.0],["2024-11-14",43.85,44.03,42.01,42.44,203200.0],["2024-11-15",42.76,42.76,40.64,41.64,159700.0],["2024-11-18",41.72,42.35,41.13,41.61,130400.0],["2024-11-19",41.35,42.45,41.1,42.37,127000.0],["2024-11-20",42.41,42.69,41.3,41.76,92600.0],["2024-11-21",41.83,42.59,41.52,41.78,102500.0],["2024-11-22",41.97,42.87,41.88,42.66,129800.0],["2024-11-25",42.82,44.39,42.66,43.01,155700.0],["2024-11-26",42.58,43.62,42.43,43.12,70100.0],["2024-11-27",43.5,43.8,42.29,43.18,94300.0],["2024-11-29",43.25,44.09,42.87,43.71,78000.0],["2024-12-02",43.75,43.87,42.21,43.39,113500.0],["2024-12-03",43.65,44.33,42.81,43.11,100700.0],["2024-12-04",43.11,43.77,42.77,43.68,139600.0],["2024-12-05",43.66,44.78,43.26,43.38,112000.0],["2024-12-06",43.67,44.0,43.0,43.42,76700.0],["2024-12-09",43.93,43.96,42.25,42.64,122300.0],["2024-12-10",42.49,43.13,42.13,42.87,84700.0],["2024-12-11",42.9,43.42,42.05,42.52,108100.0],["2024-12-12",42.44,42.53,41.47,41.58,99600.0],["2024-12-13",41.54,41.7,40.62,40.81,140200.0],["2024-12-16",41.11,42.24,40.8,41.64,119800.0],["2024-12-17",40.91,41.2,40.05,40.4,120600.0],["2024-12-18",40.63,41.12,38.39,38.76,146100.0],["2024-12-19",38.45,39.0,38.19,38.51,141100.0],["2024-12-20",38.0,39.35,37.67,38.77,228900.0],["2024-12-23",38.27,38.62,37.63,38.47,130700.0],["2024-12-24",38.31,38.63,37.88,38.42,55900.0],["2024-12-26",38.22,39.23,38.01,38.76,94000.0],["2024-12-27",38.76,38.92,37.5,38.41,112700.0],["2024-12-30",37.94,38.46,37.45,38.36,139100.0],["2024-12-31",38.69,39.13,37.74,38.09,251200.0],["2025-01-02",38.65,38.88,37.58,37.68,110200.0],["2025-01-03",37.54,38.58,37.49,38.58,147300.0],["2025-01-06",38.56,39.09,37.95,38.19,125600.0],["2025-01-07",38.29,38.49,36.57,37.13,112000.0],["2025-01-08",37.03,37.56,36.03,36.6,71000.0],["2025-01-10",36.0,36.12,35.06,35.45,112300.0],["2025-01-13",34.99,35.91,34.73,35.88,118000.0],["2025-01-14",36.04,36.66,35.62,36.42,93800.0],["2025-01-15",37.34,37.89,37.0,37.75,104600.0],["2025-01-16",37.56,38.18,37.22,37.99,76400.0],["2025-01-17",38.33,38.44,37.82,38.09,53700.0],["2025-01-21",38.39,38.93,38.24,38.77,101100.0],["2025-01-22",38.76,38.99,38.05,38.23,94700.0],["2025-01-23",37.82,38.2,37.57,37.81,71100.0],["2025-01-24",37.75,38.23,37.63,38.23,61600.0],["2025-01-27",37.87,38.14,37.0,37.32,100100.0],["2025-01-28",37.21,37.78,36.92,37.44,88500.0],["2025-01-29",37.48,37.82,36.38,36.86,76900.0],["2025-01-30",37.32,37.39,36.3,36.4,93900.0],["2025-01-31",36.35,36.59,34.87,35.35,223400.0],["2025-02-03",34.84,35.32,34.75,35.11,111200.0],["2025-02-04",34.86,35.54,34.8,35.06,110900.0],["2025-02-05",35.05,35.92,35.01,35.2,204200.0],["2025-02-06",35.48,36.0,35.18,35.85,122700.0],["2025-02-07",35.62,35.66,33.45,34.34,239400.0],["2025-02-10",34.46,35.6,33.52,35.52,202600.0],["2025-02-11",35.79,35.79,34.86,34.9,91300.0],["2025-02-12",34.13,34.7,33.96,34.48,78700.0],["2025-02-13",34.72,34.95,34.0,34.74,86400.0],["2025-02-14",34.92,35.0,34.07,34.28,63600.0],["2025-02-18",34.5,34.99,33.62,33.8,155600.0],["2025-02-19",33.38,33.46,33.07,33.2,112700.0],["2025-02-20",32.98,33.35,32.66,32.7,99800.0],["2025-02-21",33.13,33.13,31.81,32.21,126700.0],["2025-02-24",32.49,32.49,32.07,32.08,71700.0],["2025-02-25",32.17,32.81,31.85,32.61,105200.0],["2025-02-26",32.52,33.46,32.51,33.04,100100.0],["2025-02-27",32.98,33.12,32.33,32.7,86000.0],["2025-02-28",32.59,33.42,32.1,32.7,93600.0],["2025-03-03",32.8,32.95,31.39,31.48,128800.0],["2025-03-04",31.09,31.42,30.43,30.88,131800.0],["2025-03-05",30.79,31.39,30.75,31.12,146300.0],["2025-03-06",31.17,33.13,31.17,32.22,253600.0],["2025-03-07",36.0,42.25,34.99,41.8,606900.0],["2025-03-10",40.3,41.64,39.99,40.3,377300.0],["2025-03-11",40.51,40.98,39.91,40.11,233300.0],["2025-03-12",39.96,40.2,38.93,39.85,205000.0],["2025-03-13",39.8,40.65,39.37,39.97,104700.0],["2025-03-14",40.1,40.54,39.41,40.36,132000.0],["2025-03-17",40.36,41.64,40.25,41.53,125200.0],["2025-03-18",41.19,42.0,40.81,41.92,163400.0],["2025-03-19",41.94,43.12,41.94,42.83,203800.0],["2025-03-20",42.7,43.27,42.47,43.06,154700.0],["2025-03-21",42.75,43.34,41.65,41.96,323300.0],["2025-03-24",42.14,42.83,42.0,42.53,130500.0],["2025-03-25",42.47,43.01,41.63,41.73,85100.0],["2025-03-26",41.95,42.19,41.38,41.65,85400.0],["2025-03-27",41.63,42.26,40.65,41.28,93500.0],["2025-03-28",41.19,41.33,40.59,40.97,76900.0],["2025-03-31",40.44,41.0,40.1,40.72,249800.0],["2025-04-01",41.15,41.3,40.33,40.83,141900.0],["2025-04-02",40.39,41.19,40.0,40.77,101800.0],["2025-04-03",39.97,40.68,39.5,40.38,201300.0],["2025-04-04",39.52,40.12,38.1,38.7,179500.0],["2025-04-07",37.42,39.69,36.46,38.36,252500.0],["2025-04-08",39.25,39.49,36.5,36.96,122800.0],["2025-04-09",36.43,40.17,36.43,39.04,147000.0],["2025-04-10",38.36,39.31,37.33,38.31,89600.0],["2025-04-11",38.04,39.24,37.73,38.52,60900.0],["2025-04-14",38.99,40.25,38.12,39.2,70200.0],["2025-04-15",38.99,39.49,38.23,38.87,50000.0],["2025-04-16",38.76,39.22,38.21,38.59,91600.0],["2025-04-17",38.47,38.74,37.98,38.48,98500.0],["2025-04-21",38.06,39.1,36.6,36.9,65500.0],["2025-04-22",37.38,39.32,37.04,37.59,64100.0],["2025-04-23",38.16,38.77,37.6,37.71,56000.0],["2025-04-24",37.63,38.51,36.85,38.22,61500.0],["2025-04-25",37.87,38.4,37.75,38.39,45200.0],["2025-04-28",38.5,39.5,38.22,39.4,112800.0],["2025-04-29",39.49,39.73,38.85,39.58,75500.0],["2025-04-30",38.98,39.4,38.32,39.2,97100.0],["2025-05-01",39.38,39.99,39.07,39.53,52200.0],["2025-05-02",39.75,40.45,39.54,39.67,70000.0],["2025-05-05",39.46,40.5,39.07,39.61,66600.0],["2025-05-06",39.31,40.35,39.26,40.15,51200.0],["2025-05-07",40.15,40.76,39.57,40.09,79300.0],["2025-05-08",40.62,41.29,40.26,40.56,98600.0],["2025-05-09",42.0,43.94,40.57,42.4,186900.0],["2025-05-12",43.39,45.24,42.84,45.0,189900.0],["2025-05-13",45.38,46.0,44.49,45.99,151700.0],["2025-05-14",45.83,46.53,45.4,45.82,166600.0],["2025-05-15",45.93,47.49,45.24,47.28,118900.0],["2025-05-16",47.02,48.87,46.57,48.63,201200.0],["2025-05-19",48.92,50.5,48.25,50.48,310900.0],["2025-05-20",50.05,50.87,49.99,50.55,202100.0],["2025-05-21",50.08,51.5,49.74,51.25,183100.0],["2025-05-22",51.17,52.04,50.63,51.37,168500.0],["2025-05-23",50.58,51.62,50.01,51.45,184500.0],["2025-05-27",52.0,53.84,51.47,53.78,268100.0],["2025-05-28",53.58,54.26,53.08,54.11,246400.0],["2025-05-29",54.11,54.34,53.52,53.7,209000.0],["2025-05-30",53.49,54.35,52.41,54.05,207500.0],["2025-06-02",54.05,54.49,53.44,53.89,200200.0],["2025-06-03",53.85,56.01,53.84,55.82,181400.0],["2025-06-04",55.79,57.11,55.64,56.83,184200.0],["2025-06-05",56.9,57.15,55.48,55.68,148900.0],["2025-06-06",56.12,57.24,55.71,56.99,111600.0],["2025-06-09",57.24,58.0,56.27,57.21,117500.0],["2025-06-10",57.22,57.52,56.0,56.3,88500.0],["2025-06-11",56.69,56.98,55.77,56.15,104600.0],["2025-06-12",56.15,56.6,55.0,56.34,111100.0],["2025-06-13",55.54,56.18,55.11,55.82,138500.0],["2025-06-16",56.57,58.28,55.8,57.47,148700.0],["2025-06-17",56.98,57.8,56.49,57.54,85400.0],["2025-06-18",57.54,59.16,57.38,58.97,133900.0],["2025-06-20",59.29,59.37,57.33,57.77,291500.0],["2025-06-23",57.78,58.84,57.46,58.41,123900.0],["2025-06-24",59.0,59.47,58.23,59.14,216300.0],["2025-06-25",59.21,60.43,58.0,59.82,198300.0],["2025-06-26",60.29,62.19,59.47,62.17,192200.0],["2025-06-27",62.33,62.82,60.85,62.3,702600.0],["2025-06-30",62.78,63.24,61.76,62.51,139500.0],["2025-07-01",62.18,67.25,62.16,66.6,771800.0],["2025-07-02",67.39,68.52,65.7,67.82,555200.0],["2025-07-03",68.61,72.3,68.61,72.3,478800.0],["2025-07-07",73.31,73.55,70.0,73.26,585400.0],["2025-07-08",73.6,74.09,69.36,71.94,516700.0],["2025-07-09",72.83,73.28,71.37,72.17,286600.0],["2025-07-10",72.2,75.5,72.2,72.67,491800.0],["2025-07-11",72.67,75.18,71.8,73.92,341700.0],["2025-07-14",73.92,77.28,72.46,76.9,424100.0],["2025-07-15",77.0,77.84,75.11,76.48,332100.0],["2025-07-16",76.67,78.92,76.22,78.55,294700.0],["2025-07-17",78.95,80.75,78.55,79.67,360000.0],["2025-07-18",80.0,81.17,79.02,79.64,299200.0],["2025-07-21",79.81,80.73,78.62,79.02,220900.0],["2025-07-22",78.58,79.63,76.0,79.31,242400.0],["2025-07-23",80.0,81.0,79.15,80.53,223100.0],["2025-07-24",80.5,82.9,79.72,82.14,317700.0],["2025-07-25",82.84,82.99,81.28,82.04,199300.0],["2025-07-28",82.65,83.69,80.9,82.52,225400.0],["2025-07-29",83.61,85.65,83.0,83.42,404500.0],["2025-07-30",83.04,84.88,82.18,82.62,283100.0],["2025-07-31",82.96,85.99,80.42,85.3,367300.0],["2025-08-01",83.16,86.25,76.43,84.01,623000.0],["2025-08-04",85.54,89.48,84.3,89.45,581400.0],["2025-08-05",90.87,92.76,88.41,91.2,429600.0],["2025-08-06",91.67,91.67,86.0,88.02,599900.0],["2025-08-07",88.75,89.37,85.74,89.11,631700.0],["2025-08-08",100.0,114.69,99.05,113.65,1097200.0],["2025-08-11",114.03,114.44,109.5,112.77,706100.0],["2025-08-12",112.77,119.26,111.99,118.63,590600.0],["2025-08-13",120.47,120.47,115.63,118.33,475100.0],["2025-08-14",116.32,121.0,116.0,120.35,420900.0],["2025-08-15",120.0,120.0,107.84,113.01,992300.0],["2025-08-18",112.29,113.6,104.58,109.53,817700.0],["2025-08-19",108.75,110.0,102.77,105.21,429000.0],["2025-08-20",104.21,105.21,101.0,103.18,378500.0],["2025-08-21",102.16,106.44,101.0,106.27,460200.0],["2025-08-22",106.25,111.24,104.04,111.11,595000.0],["2025-08-25",115.42,118.74,113.72,115.98,669300.0],["2025-08-26",115.1,117.25,114.11,116.61,614100.0],["2025-08-27",116.0,117.5,113.07,116.26,398800.0],["2025-08-28",117.23,118.0,114.25,116.18,400300.0],["2025-08-29",115.31,115.35,108.51,109.86,359700.0],["2025-09-02",107.65,109.22,105.94,106.67,399900.0],["2025-09-03",107.15,107.67,101.21,103.78,577600.0],["2025-09-04",103.86,104.2,101.19,103.14,288600.0],["2025-09-05",103.63,104.23,96.0,98.86,479400.0],["2025-09-08",99.85,101.43,97.33,97.65,375800.0],["2025-09-09",97.13,97.39,93.8,94.81,368300.0],["2025-09-10",96.43,101.47,95.56,101.11,676800.0],["2025-09-11",101.6,106.17,100.36,105.89,517000.0],["2025-09-12",105.5,106.22,100.84,100.99,374000.0],["2025-09-15",101.94,103.76,96.14,98.74,525600.0],["2025-09-16",98.74,101.12,96.85,100.58,364300.0],["2025-09-17",100.54,103.84,100.0,102.06,232900.0],["2025-09-18",104.44,107.76,104.0,105.75,507600.0],["2025-09-19",106.11,107.27,103.19,103.33,455200.0],["2025-09-22",103.24,106.78,102.65,105.69,308200.0],["2025-09-23",105.5,106.99,95.21,98.03,603700.0],["2025-09-24",98.18,98.85,95.54,96.54,306200.0],["2025-09-25",94.42,98.52,93.0,97.11,384000.0],["2025-09-26",97.5,97.5,94.75,96.26,200600.0],["2025-09-29",97.86,98.79,95.44,96.22,235800.0],["2025-09-30",97.03,98.02,94.92,96.69,278300.0],["2025-10-01",95.2,96.55,94.9,95.83,268000.0],["2025-10-02",96.41,97.0,91.75,93.51,345300.0],["2025-10-03",94.03,94.89,90.7,91.21,240800.0],["2025-10-06",92.42,92.99,90.62,90.86,229500.0],["2025-10-07",91.14,94.14,90.65,91.87,385500.0],["2025-10-08",92.73,96.01,91.72,95.27,315300.0],["2025-10-09",94.71,97.0,93.05,93.67,210600.0],["2025-10-10",93.26,95.44,89.4,89.98,234400.0],["2025-10-13",91.44,93.61,91.0,93.58,175700.0],["2025-10-14",91.52,95.79,90.12,95.56,271500.0],["2025-10-15",96.15,100.0,95.15,96.09,201800.0],["2025-10-16",96.16,97.45,93.83,94.15,193500.0],["2025-10-17",93.64,95.86,92.79,95.4,172000.0],["2025-10-20",97.77,99.36,96.62,99.05,200500.0],["2025-10-21",98.86,98.86,95.0,97.01,165300.0],["2025-10-22",96.78,99.0,90.89,92.98,246900.0],["2025-10-23",93.17,99.4,92.4,98.69,248600.0],["2025-10-24",101.0,103.79,100.25,102.37,328900.0],["2025-10-27",103.19,103.45,96.03,96.22,233800.0],["2025-10-28",95.0,96.11,92.26,92.93,189900.0],["2025-10-29",92.87,94.31,90.59,92.19,191700.0],["2025-10-30",92.19,93.53,90.82,92.04,208000.0],["2025-10-31",92.75,95.84,92.1,94.51,205100.0],["2025-11-03",94.66,95.34,92.1,93.54,246900.0],["2025-11-04",90.79,93.24,89.8,90.84,205600.0],["2025-11-05",91.29,94.99,91.0,94.11,217600.0],["2025-11-06",93.87,94.1,84.52,85.27,457300.0],["2025-11-07",96.01,96.66,82.67,90.94,658700.0],["2025-11-10",94.46,96.22,92.15,94.17,375300.0],["2025-11-11",92.01,93.98,90.73,93.12,266600.0],["2025-11-12",95.22,95.51,91.31,94.12,205300.0],["2025-11-13",94.58,94.75,91.21,92.32,239900.0],["2025-11-14",89.03,96.16,87.82,95.87,288100.0],["2025-11-17",95.86,98.52,94.06,94.82,235200.0],["2025-11-18",93.59,96.57,92.99,94.71,169700.0],["2025-11-19",95.58,96.91,92.46,95.41,172200.0],["2025-11-20",98.5,100.97,92.8,93.02,284600.0],["2025-11-21",92.65,97.3,91.43,97.23,378900.0],["2025-11-24",97.23,102.0,97.02,99.62,307100.0],["2025-11-25",98.83,100.0,97.03,99.4,228500.0],["2025-11-26",100.21,101.77,98.2,100.93,119800.0],["2025-11-28",101.93,102.74,99.01,100.9,120300.0],["2025-12-01",100.12,100.67,96.58,97.59,233000.0],["2025-12-02",98.5,99.99,97.78,98.54,115500.0],["2025-12-03",98.0,99.97,95.99,99.75,101900.0],["2025-12-04",99.97,106.55,99.9,105.15,176900.0],["2025-12-05",105.0,105.25,101.79,104.3,126200.0],["2025-12-08",105.59,105.88,102.55,103.57,127800.0],["2025-12-09",103.03,104.14,101.66,103.19,176200.0],["2025-12-10",103.12,105.77,102.5,103.67,179700.0],["2025-12-11",104.23,109.52,103.1,108.11,297100.0],["2025-12-12",108.01,109.62,102.19,103.51,236100.0],["2025-12-15",105.45,106.69,103.52,104.51,122600.0],["2025-12-16",104.68,106.69,103.03,103.77,153400.0],["2025-12-17",103.77,105.64,101.0,101.87,137900.0],["2025-12-18",103.93,107.37,103.93,105.85,131600.0],["2025-12-19",105.61,111.48,104.66,111.37,363100.0],["2025-12-22",114.82,115.93,111.49,113.56,457900.0],["2025-12-23",112.12,114.43,109.0,110.01,203400.0],["2025-12-24",110.83,115.0,110.71,112.94,127100.0],["2025-12-26",112.33,112.99,110.05,111.27,127200.0],["2025-12-29",110.04,112.0,107.43,110.81,142600.0],["2025-12-30",110.81,110.98,107.72,108.3,127200.0],["2025-12-31",108.43,108.52,103.48,103.66,316600.0],["2026-01-02",104.47,107.14,103.75,106.66,156900.0],["2026-01-05",107.77,111.38,107.63,109.74,183500.0],["2026-01-06",109.79,114.12,105.12,113.9,605100.0],["2026-01-07",114.83,117.0,111.11,114.29,454100.0],["2026-01-08",114.98,116.0,108.0,112.69,372800.0],["2026-01-09",113.19,120.0,113.19,119.79,398700.0],["2026-01-12",119.82,122.99,119.0,121.6,433400.0],["2026-01-13",122.57,127.82,122.52,127.07,465400.0],["2026-01-14",126.47,129.71,121.51,129.21,476100.0],["2026-01-15",130.83,135.0,129.26,133.99,402300.0],["2026-01-16",134.0,135.1,130.86,133.78,281300.0],["2026-01-20",130.76,133.37,128.06,130.83,267400.0],["2026-01-21",131.96,133.0,125.04,129.91,312700.0],["2026-01-22",131.1,132.74,130.53,131.6,161500.0],["2026-01-23",131.5,133.03,126.0,127.24,329900.0],["2026-01-26",127.37,131.75,125.96,129.04,196500.0],["2026-01-27",130.64,135.55,129.69,134.94,242300.0],["2026-01-28",135.3,137.0,131.41,133.36,273900.0],["2026-01-29",133.85,136.72,129.23,133.86,181600.0],["2026-01-30",133.25,136.0,125.0,126.2,298900.0],["2026-02-02",125.74,128.83,122.02,128.16,251700.0],["2026-02-03",130.71,135.0,125.33,127.09,235600.0],["2026-02-04",127.4,127.4,105.75,111.94,685500.0],["2026-02-05",110.44,112.22,106.81,107.46,314200.0],["2026-02-06",110.69,115.44,110.24,115.2,399100.0],["2026-02-09",115.6,120.0,115.51,117.57,253200.0],["2026-02-10",116.39,118.2,112.65,114.55,211500.0],["2026-02-11",116.28,117.44,110.0,113.26,210600.0],["2026-02-12",113.92,117.85,110.46,112.5,326000.0],["2026-02-13",112.93,121.0,112.51,117.33,315800.0],["2026-02-17",116.46,118.17,111.74,115.1,330400.0],["2026-02-18",115.25,119.86,113.95,116.28,260600.0],["2026-02-19",115.93,119.41,115.93,118.13,154200.0],["2026-02-20",117.3,120.49,116.5,119.0,157500.0],["2026-02-23",116.68,117.26,109.39,110.37,276600.0],["2026-02-24",110.37,112.12,108.11,111.67,207800.0],["2026-02-25",113.92,118.28,111.31,117.1,196100.0],["2026-02-26",117.43,121.29,114.88,119.6,278000.0],["2026-02-27",100.15,100.36,88.0,89.14,1214200.0],["2026-03-02",87.26,89.3,83.01,87.48,697500.0],["2026-03-03",84.76,86.8,82.0,86.09,388100.0],["2026-03-04",87.5,88.51,83.38,83.87,325400.0],["2026-03-05",82.66,84.0,81.14,82.26,321300.0],["2026-03-06",79.06,83.15,77.32,82.98,354100.0],["2026-03-09",80.25,83.8,78.67,83.06,291100.0],["2026-03-10",83.06,85.16,81.13,83.31,368300.0],["2026-03-11",82.07,84.99,81.1,83.98,236000.0],["2026-03-12",81.98,83.34,78.35,79.93,380400.0],["2026-03-13",81.14,82.74,77.01,79.49,455900.0],["2026-03-16",80.78,82.25,78.0,78.61,430100.0],["2026-03-17",79.08,80.67,77.2,78.29,300600.0],["2026-03-18",78.29,78.5,74.72,75.18,294300.0],["2026-03-19",74.05,76.19,73.07,75.43,244300.0],["2026-03-20",75.74,76.14,73.58,75.52,317600.0],["2026-03-23",77.0,80.55,76.56,80.44,340500.0],["2026-03-24",79.5,82.27,78.5,81.82,293000.0],["2026-03-25",83.72,85.35,81.93,82.8,369200.0],["2026-03-26",80.86,83.52,79.94,80.15,252300.0],["2026-03-27",78.75,81.05,77.95,79.79,259900.0],["2026-03-30",80.0,80.0,75.16,75.33,284600.0],["2026-03-31",76.72,77.1,73.67,76.56,266600.0],["2026-04-01",77.79,80.25,77.23,79.0,189000.0],["2026-04-02",76.88,82.04,76.57,80.34,190400.0],["2026-04-06",80.42,81.0,78.8,78.98,184400.0],["2026-04-07",77.9,79.26,76.51,78.01,259000.0],["2026-04-08",81.8,83.71,79.55,80.83,230100.0],["2026-04-09",80.83,84.77,79.5,84.0,331800.0],["2026-04-10",83.78,84.45,78.01,78.22,313300.0],["2026-04-13",77.01,79.67,75.5,77.69,306900.0],["2026-04-14",78.36,80.56,78.0,80.15,175100.0],["2026-04-15",80.34,80.65,77.14,78.72,443400.0],["2026-04-16",80.23,81.6,77.72,77.75,204900.0],["2026-04-17",79.69,80.5,77.2,77.78,517400.0],["2026-04-20",77.79,79.79,76.49,78.3,225800.0],["2026-04-21",78.01,80.48,75.64,77.32,286100.0],["2026-04-22",78.34,80.0,76.33,77.26,152800.0],["2026-04-23",77.25,77.25,74.5,76.73,252700.0],["2026-04-24",76.75,79.34,75.32,77.95,195600.0],["2026-04-27",72.58,73.0,66.64,66.91,1148700.0],["2026-04-28",64.67,72.77,64.67,72.72,671200.0],["2026-04-29",72.95,73.68,71.34,72.86,336500.0],["2026-04-30",73.16,76.15,72.63,76.0,294300.0],["2026-05-01",76.05,77.0,72.98,73.98,347800.0],["2026-05-04",73.65,74.49,70.9,72.72,382100.0],["2026-05-05",72.87,76.92,72.87,76.65,297200.0],["2026-05-06",77.64,77.74,74.21,75.71,392300.0],["2026-05-07",75.78,76.8,73.23,74.47,376800.0],["2026-05-08",78.05,88.44,78.05,88.39,1118900.0],["2026-05-11",86.98,98.0,84.0,92.91,1746500.0],["2026-05-12",91.14,96.19,87.74,92.97,1170000.0],["2026-05-13",92.85,93.0,89.53,91.06,565600.0],["2026-05-14",91.05,94.39,89.15,91.66,485700.0],["2026-05-15",91.15,93.55,89.0,92.12,484600.0],["2026-05-18",91.66,94.49,89.0,89.1,614500.0],["2026-05-19",88.12,89.91,87.05,88.7,350700.0],["2026-05-20",89.55,94.83,89.53,92.6,300400.0],["2026-05-21",91.48,92.97,90.17,90.68,160100.0],["2026-05-22",92.78,94.8,91.15,93.55,228600.0],["2026-05-26",94.95,95.99,92.73,93.17,189000.0],["2026-05-27",93.01,96.0,91.08,93.05,254500.0],["2026-05-28",92.7,93.84,90.7,92.2,178500.0],["2026-05-29",92.22,92.82,90.03,90.84,257200.0],["2026-06-01",90.46,95.64,89.5,94.25,253600.0],["2026-06-02",94.18,96.28,93.26,95.72,289900.0],["2026-06-03",95.16,97.93,92.3,96.94,434200.0],["2026-06-04",96.25,101.0,96.21,97.9,277800.0],["2026-06-05",97.5,100.0,95.35,97.21,275300.0],["2026-06-08",97.6,100.5,96.19,98.51,167800.0],["2026-06-09",99.11,101.75,95.98,98.82,443800.0],["2026-06-10",98.62,101.24,96.26,96.73,279600.0],["2026-06-11",96.86,99.19,95.74,97.48,250300.0],["2026-06-12",98.68,100.99,96.2,96.3,315700.0],["2026-06-15",98.0,98.5,94.09,95.51,353600.0],["2026-06-16",95.63,97.08,92.39,93.99,250700.0],["2026-06-17",93.96,97.14,92.32,92.68,246800.0],["2026-06-18",93.41,94.91,88.32,89.0,647000.0],["2026-06-22",87.55,89.0,82.25,83.0,489800.0],["2026-06-23",80.37,84.52,80.37,82.29,396400.0],["2026-06-24",82.29,82.89,80.22,80.73,263100.0],["2026-06-25",80.17,82.19,78.56,78.93,239200.0],["2026-06-26",78.62,81.73,78.0,81.32,764800.0],["2026-06-29",81.0,82.99,78.26,79.22,467300.0],["2026-06-30",79.22,79.76,75.85,79.1,340600.0],["2026-07-01",79.59,79.59,77.92,78.06,419100.0],["2026-07-02",78.12,79.49,75.8,76.3,225400.0],["2026-07-06",76.3,79.345,76.25,78.91,400993.594214],["2026-07-07",79.02,79.02,76.2501,76.89,236348.96543],["2026-07-08",75.92,77.15,74.495,75.29,334046.829284],["2026-07-09",75.62,75.945,73.64,73.77,284324.030359],["2026-07-10",73.87,74.02,71.35,72.08,302728.222086],["2026-07-13",72.08,73.08,70.81,71.31,213161.45643],["2026-07-14",72.12,77.205,71.95,72.62,445671.192419],["2026-07-15",73.55,75.8,72.7,72.8,530000.008389],["2026-07-16",73.24,75.41,72.32,74.98,308713.873552],["2026-07-17",73.63,75.05,72.63,72.7,168549.189872],["2026-07-20",73.07,73.75,71.73,72.65,245351.11929],["2026-07-21",73,74.67,72.4703,72.84,188581.422071],["2026-07-22",72.64,74.98,72.41,74.52,202480.555089],["2026-07-23",73.82,74.76,72.63,73.35,126184.313278],["2026-07-24",73.88,74.11,72.13,72.63,181693.682358],["2026-07-27",73.15,74.32,70.79,71.86,191884.593372],["2026-07-28",71.99,72,69.5186,70.02,197305.791722],["2026-07-29",69.7,70,67.18,67.71,230984.146029],["2026-07-30",68.55,71.62,68.0327,70.35,197904.811278],["2026-07-31",70.03,73.19,68.41,68.53,356508.869319],["2026-08-03",68.53,73.6,68.2628,73.59,388483.991015],["2026-08-04",74.79,77.87,74.79,76.54,281123.937505],["2026-08-05",75.7,77,74.11,74.13,216894.372906],["2026-08-06",74.09,75.7,72.81,73.69,337586.443195],["2026-08-07",85.965,88.72,79.15,86.24,663668.136942],["2026-08-10",85.42,86.67,83.34,84,130275.156492],["2026-08-11",82.87,84.76,82.3,83.96,257017.291969],["2026-08-12",84.99,85.2699,83.67,84.93,171360.609174],["2026-08-13",85.26,86,82.87,84.72,172576.44739],["2026-08-14",85.77,87.335,85.24,86.4,194395.408382]]}