{"t":"BEEM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-03",17.5,18.75,16.5,18.25,12828.0],["2010-05-04",18.2,20.5,18.2,20.5,6642.0],["2010-05-05",21.0,25.0,20.0,24.5,11132.0],["2010-05-06",26.5,28.0,25.0,28.0,8348.0],["2010-05-07",28.0,30.0,25.0,30.0,5526.0],["2010-05-10",32.5,32.5,26.0,32.5,4834.0],["2010-05-11",33.0,33.0,30.5,30.5,3636.0],["2010-05-12",30.0,30.5,26.5,26.5,5380.0],["2010-05-13",25.55,29.5,25.0,29.25,2068.0],["2010-05-14",29.25,29.25,28.0,29.0,580.0],["2010-05-17",29.0,30.0,28.05,28.05,550.0],["2010-05-18",29.5,29.5,25.0,26.5,1182.0],["2010-05-19",26.5,26.5,25.5,26.5,378.0],["2010-05-20",26.5,26.5,25.0,26.5,284.0],["2010-05-21",26.5,26.5,25.0,26.5,378.0],["2010-05-24",26.5,26.5,26.5,26.5,60.0],["2010-05-25",24.0,26.5,24.0,25.5,870.0],["2010-05-26",24.0,25.5,22.5,25.5,436.0],["2010-05-27",25.5,26.0,25.0,26.0,1748.0],["2010-05-28",26.0,26.0,25.0,25.0,856.0],["2010-06-01",23.0,25.0,23.0,25.0,1032.0],["2010-06-02",23.0,25.0,23.0,25.0,140.0],["2010-06-03",23.0,25.0,23.0,25.0,420.0],["2010-06-04",24.0,25.0,24.0,25.0,168.0],["2010-06-07",24.5,25.0,24.5,25.0,572.0],["2010-06-08",22.5,25.0,22.5,25.0,448.0],["2010-06-09",25.0,25.0,23.0,25.0,156.0],["2010-06-10",25.0,26.5,23.5,25.5,1636.0],["2010-06-11",25.5,25.5,25.5,25.5,120.0],["2010-06-14",23.5,27.0,23.5,27.0,48.0],["2010-06-15",26.0,26.0,25.0,26.0,324.0],["2010-06-16",26.0,26.0,26.0,26.0,0.0],["2010-06-17",25.5,25.5,25.5,25.5,148.0],["2010-06-18",25.0,25.25,25.0,25.25,24.0],["2010-06-21",25.0,25.5,23.5,25.5,338.0],["2010-06-22",25.5,25.5,25.5,25.5,100.0],["2010-06-23",23.5,25.0,23.5,25.0,104.0],["2010-06-24",23.6,25.0,23.6,25.0,132.0],["2010-06-25",25.0,25.0,25.0,25.0,0.0],["2010-06-28",25.5,25.5,24.0,25.5,456.0],["2010-06-29",25.5,25.5,25.5,25.5,0.0],["2010-06-30",24.0,25.0,23.5,24.0,420.0],["2010-07-01",23.5,24.0,23.5,24.0,22.0],["2010-07-02",23.5,24.0,23.0,23.5,774.0],["2010-07-06",24.0,24.0,23.5,23.5,164.0],["2010-07-07",24.0,24.0,23.5,24.0,780.0],["2010-07-08",21.75,24.0,21.75,24.0,122.0],["2010-07-09",22.5,25.0,22.5,24.5,1314.0],["2010-07-12",28.0,32.0,27.5,29.5,26000.0],["2010-07-13",30.5,30.75,22.25,24.0,18328.0],["2010-07-14",24.45,24.5,22.0,23.0,7016.0],["2010-07-15",24.0,25.0,23.0,24.5,4448.0],["2010-07-16",25.0,25.5,22.5,23.5,4432.0],["2010-07-19",22.5,24.5,22.0,24.0,710.0],["2010-07-20",23.5,24.0,21.8,23.25,1618.0],["2010-07-21",25.0,25.0,22.5,23.5,646.0],["2010-07-22",24.5,24.5,20.5,20.5,1030.0],["2010-07-23",22.5,22.5,20.5,20.5,760.0],["2010-07-26",22.5,22.5,20.5,22.0,520.0],["2010-07-27",21.0,22.5,20.5,21.5,662.0],["2010-07-28",21.5,21.5,20.0,20.0,1828.0],["2010-07-29",20.0,20.0,16.5,19.5,1902.0],["2010-07-30",19.0,19.0,17.5,19.0,484.0],["2010-08-02",17.5,19.0,17.25,18.0,1470.0],["2010-08-03",18.0,18.0,16.5,18.0,1196.0],["2010-08-04",17.0,18.0,16.5,17.0,630.0],["2010-08-05",17.0,18.0,17.0,18.0,150.0],["2010-08-06",17.0,17.0,15.5,15.5,556.0],["2010-08-09",16.75,16.75,13.0,16.75,654.0],["2010-08-10",16.75,16.75,13.5,16.7,156.0],["2010-08-11",15.0,16.65,15.0,16.5,256.0],["2010-08-12",15.0,16.5,13.5,14.0,1122.0],["2010-08-13",13.5,14.5,13.5,14.05,496.0],["2010-08-16",14.05,14.05,13.75,13.75,756.0],["2010-08-17",13.75,14.5,12.5,14.0,1190.0],["2010-08-18",12.55,13.5,12.55,12.8,212.0],["2010-08-19",12.55,13.75,12.5,13.5,408.0],["2010-08-20",14.0,14.5,13.0,14.5,460.0],["2010-08-23",14.5,14.5,13.5,14.5,28.0],["2010-08-24",13.5,14.0,12.5,12.5,182.0],["2010-08-25",12.5,14.25,12.5,14.25,196.0],["2010-08-26",13.0,15.5,13.0,15.5,1388.0],["2010-08-27",15.0,17.25,13.0,17.25,380.0],["2010-08-30",16.5,17.25,14.0,15.0,48.0],["2010-08-31",16.5,16.5,12.5,13.5,534.0],["2010-09-01",16.5,16.5,13.5,15.5,284.0],["2010-09-02",15.5,15.5,14.0,14.5,334.0],["2010-09-03",15.0,15.0,15.0,15.0,66.0],["2010-09-07",15.0,15.0,14.0,14.0,1250.0],["2010-09-08",13.75,13.75,13.75,13.75,148.0],["2010-09-09",13.75,15.0,13.75,15.0,36.0],["2010-09-10",15.0,16.0,13.75,16.0,468.0],["2010-09-13",15.4,16.0,15.0,16.0,122.0],["2010-09-14",16.0,17.0,16.0,16.0,1042.0],["2010-09-15",16.5,21.5,16.5,17.5,2498.0],["2010-09-16",18.05,21.0,18.05,20.5,1522.0],["2010-09-17",21.0,22.5,21.0,21.5,2104.0],["2010-09-20",22.25,22.25,22.0,22.25,430.0],["2010-09-21",22.0,22.0,21.0,21.0,142.0],["2010-09-22",21.0,22.0,21.0,22.0,256.0],["2010-09-23",21.0,22.0,21.0,22.0,200.0],["2010-09-24",22.0,22.0,20.5,21.0,1902.0],["2010-09-27",21.5,21.5,20.0,21.25,582.0],["2010-09-28",21.25,21.5,21.25,21.5,318.0],["2010-09-29",20.1,21.75,20.1,21.75,354.0],["2010-09-30",20.1,21.5,20.0,21.5,300.0],["2010-10-01",22.0,22.0,20.0,22.0,116.0],["2010-10-04",22.0,22.0,22.0,22.0,80.0],["2010-10-05",22.0,22.0,19.5,19.5,180.0],["2010-10-06",22.0,22.0,19.5,19.5,742.0],["2010-10-07",19.5,22.0,19.5,22.0,102.0],["2010-10-08",22.0,22.5,22.0,22.0,1524.0],["2010-10-11",23.0,23.0,20.0,22.5,856.0],["2010-10-12",22.5,22.5,21.0,22.5,198.0],["2010-10-13",23.0,31.5,22.5,24.5,5350.0],["2010-10-14",24.0,25.0,24.0,25.0,1940.0],["2010-10-15",25.0,25.5,23.0,25.5,2682.0],["2010-10-18",26.0,26.0,23.0,25.0,968.0],["2010-10-19",23.5,25.0,22.5,24.95,978.0],["2010-10-20",24.95,25.0,23.05,24.95,212.0],["2010-10-21",24.95,24.95,23.5,23.5,154.0],["2010-10-22",23.5,23.5,22.5,22.5,346.0],["2010-10-25",22.5,22.75,21.5,22.75,362.0],["2010-10-26",21.5,22.5,20.0,22.5,788.0],["2010-10-27",20.25,22.5,20.25,22.5,516.0],["2010-10-28",22.5,22.5,20.5,22.0,516.0],["2010-10-29",22.0,22.0,21.0,21.5,184.0],["2010-11-01",21.5,21.95,20.75,20.75,350.0],["2010-11-02",20.75,21.95,20.75,21.95,458.0],["2010-11-03",20.75,21.95,20.75,21.9,92.0],["2010-11-04",20.75,21.9,20.75,20.75,182.0],["2010-11-05",20.0,20.75,18.5,18.5,1020.0],["2010-11-08",20.5,22.95,19.95,20.0,1098.0],["2010-11-09",20.0,22.45,20.0,20.0,254.0],["2010-11-10",19.5,22.45,19.5,22.45,374.0],["2010-11-11",20.0,21.0,20.0,21.0,178.0],["2010-11-12",20.0,20.0,20.0,20.0,206.0],["2010-11-15",19.5,22.0,19.5,21.0,150.0],["2010-11-16",20.5,21.0,20.5,20.5,130.0],["2010-11-17",20.0,20.0,20.0,20.0,430.0],["2010-11-18",19.5,21.0,19.5,21.0,588.0],["2010-11-19",21.0,21.0,19.75,20.0,150.0],["2010-11-22",20.0,22.0,20.0,21.75,310.0],["2010-11-23",21.75,22.0,19.5,22.0,100.0],["2010-11-24",20.0,20.0,20.0,20.0,170.0],["2010-11-26",19.5,20.0,19.5,20.0,30.0],["2010-11-29",19.5,20.0,19.5,20.0,266.0],["2010-11-30",22.0,22.0,19.5,20.0,348.0],["2010-12-01",20.0,20.0,18.0,20.0,482.0],["2010-12-02",19.0,20.0,19.0,20.0,24.0],["2010-12-03",19.0,20.0,19.0,19.5,140.0],["2010-12-06",19.25,20.0,19.25,20.0,206.0],["2010-12-07",20.0,20.0,19.0,20.0,1926.0],["2010-12-08",20.0,20.0,18.5,20.0,262.0],["2010-12-09",20.0,20.0,17.5,17.5,108.0],["2010-12-10",21.0,21.0,17.5,20.0,44.0],["2010-12-13",17.5,21.0,17.5,21.0,112.0],["2010-12-14",18.0,20.0,18.0,20.0,144.0],["2010-12-15",19.05,21.0,19.05,20.5,280.0],["2010-12-16",20.0,20.0,19.0,19.0,400.0],["2010-12-17",19.5,20.0,19.5,19.5,408.0],["2010-12-20",19.0,20.0,19.0,19.5,406.0],["2010-12-21",19.5,21.0,19.5,20.0,140.0],["2010-12-22",21.0,21.0,20.5,20.5,186.0],["2010-12-23",20.5,21.0,20.5,21.0,80.0],["2010-12-27",20.5,21.0,20.5,21.0,52.0],["2010-12-28",21.0,21.0,20.5,20.5,726.0],["2010-12-29",20.0,20.0,20.0,20.0,318.0],["2010-12-30",20.0,20.0,20.0,20.0,280.0],["2010-12-31",20.0,21.0,20.0,21.0,62.0],["2011-01-03",19.0,21.0,18.5,21.0,260.0],["2011-01-04",19.05,21.0,19.05,20.5,366.0],["2011-01-05",19.55,20.5,19.55,19.8,248.0],["2011-01-06",19.75,22.5,19.75,22.5,28.0],["2011-01-07",20.05,20.05,20.05,20.05,20.0],["2011-01-10",19.75,21.0,19.5,21.0,842.0],["2011-01-11",21.0,24.0,20.0,24.0,1858.0],["2011-01-12",23.7,24.0,21.0,24.0,2028.0],["2011-01-13",24.0,24.0,21.0,24.0,1004.0],["2011-01-14",24.0,24.0,24.0,24.0,0.0],["2011-01-18",24.0,24.0,22.0,24.0,442.0],["2011-01-19",24.0,24.0,24.0,24.0,0.0],["2011-01-20",23.5,23.5,22.0,23.5,152.0],["2011-01-21",23.0,23.0,22.1,22.1,184.0],["2011-01-24",22.5,24.0,22.5,24.0,1152.0],["2011-01-25",23.3,25.0,23.3,24.5,6076.0],["2011-01-26",29.5,29.5,25.5,27.25,1332.0],["2011-01-27",26.5,28.5,26.0,26.25,468.0],["2011-01-28",26.5,28.0,26.5,27.45,954.0],["2011-01-31",27.4,28.5,27.4,27.5,1886.0],["2011-02-01",27.0,29.0,27.0,27.5,222.0],["2011-02-02",27.5,28.75,27.5,27.75,944.0],["2011-02-03",29.0,29.0,26.5,28.75,350.0],["2011-02-04",28.75,29.0,27.8,29.0,220.0],["2011-02-07",28.4,29.0,27.8,28.5,468.0],["2011-02-08",28.0,28.0,28.0,28.0,668.0],["2011-02-09",28.5,28.5,28.0,28.0,190.0],["2011-02-10",27.8,27.8,25.5,25.75,12610.0],["2011-02-11",28.0,29.7,27.5,29.7,9086.0],["2011-02-14",29.7,29.7,28.25,28.5,1828.0],["2011-02-15",29.7,29.7,28.5,29.0,524.0],["2011-02-16",29.0,31.0,28.55,31.0,2924.0],["2011-02-17",31.0,31.25,30.25,31.25,1532.0],["2011-02-18",31.5,36.0,31.15,36.0,12834.0],["2011-02-22",37.0,37.0,31.5,34.75,11024.0],["2011-02-23",35.0,35.5,31.5,33.95,8144.0],["2011-02-24",35.75,37.5,34.0,37.45,18588.0],["2011-02-25",38.0,39.0,37.45,38.5,14898.0],["2011-02-28",39.25,41.0,39.0,41.0,15964.0],["2011-03-01",41.25,41.5,33.0,37.5,15028.0],["2011-03-02",35.6,39.5,35.6,38.0,6068.0],["2011-03-03",38.5,39.95,37.0,39.75,5390.0],["2011-03-04",40.0,40.25,36.0,37.5,6002.0],["2011-03-07",36.0,37.0,31.0,32.0,10286.0],["2011-03-08",32.0,32.0,27.5,31.0,7876.0],["2011-03-09",32.0,32.5,30.5,32.0,3956.0],["2011-03-10",31.55,35.0,31.55,33.5,2418.0],["2011-03-11",32.5,37.45,32.5,37.0,3062.0],["2011-03-14",36.95,37.95,36.0,37.75,3334.0],["2011-03-15",37.5,37.95,35.5,37.95,1802.0],["2011-03-16",36.5,37.95,33.0,36.0,4496.0],["2011-03-17",34.55,36.0,34.5,35.95,2618.0],["2011-03-18",35.95,36.4,34.5,35.5,6760.0],["2011-03-21",37.4,37.5,35.5,36.5,8170.0],["2011-03-22",36.25,37.5,35.0,35.75,6562.0],["2011-03-23",37.0,37.5,33.5,36.5,10230.0],["2011-03-24",36.5,36.5,31.5,34.0,8624.0],["2011-03-25",34.25,34.25,30.5,32.0,5520.0],["2011-03-28",32.0,33.5,22.25,27.1,12034.0],["2011-03-29",26.5,34.0,26.5,29.05,9848.0],["2011-03-30",29.0,31.5,29.0,30.0,2344.0],["2011-03-31",31.5,31.5,29.0,30.5,1294.0],["2011-04-01",32.5,32.5,29.5,30.5,930.0],["2011-04-04",30.5,31.5,29.5,31.0,2258.0],["2011-04-05",31.5,32.0,29.55,29.55,1244.0],["2011-04-06",30.25,32.5,29.75,32.5,2136.0],["2011-04-07",32.5,33.0,31.0,31.0,1180.0],["2011-04-08",31.5,36.0,28.0,35.0,12486.0],["2011-04-11",34.5,35.0,30.0,31.5,1466.0],["2011-04-12",31.0,34.0,30.0,31.0,2138.0],["2011-04-13",30.0,32.5,28.0,29.5,1708.0],["2011-04-14",29.5,32.5,29.5,31.5,1206.0],["2011-04-15",31.5,31.5,29.5,31.0,1224.0],["2011-04-18",29.5,32.5,29.5,29.5,1830.0],["2011-04-19",28.5,31.0,28.5,30.0,1224.0],["2011-04-20",28.25,30.5,27.5,28.0,2026.0],["2011-04-21",28.0,30.0,27.5,29.0,1788.0],["2011-04-25",29.0,29.0,27.5,28.0,3928.0],["2011-04-26",27.5,27.95,26.6,27.0,3560.0],["2011-04-27",27.75,27.9,26.6,27.05,1232.0],["2011-04-28",27.0,27.0,25.5,25.5,1814.0],["2011-04-29",25.5,25.5,19.0,24.5,4400.0],["2011-05-02",23.5,24.5,23.1,23.1,1472.0],["2011-05-03",23.1,24.5,22.55,23.5,2144.0],["2011-05-04",24.5,24.5,22.5,23.5,2780.0],["2011-05-05",23.0,25.0,23.0,25.0,1124.0],["2011-05-06",22.5,26.5,22.5,23.5,920.0],["2011-05-09",25.0,26.0,21.3,23.5,692.0],["2011-05-10",26.0,26.0,23.0,23.5,1234.0],["2011-05-11",23.1,23.5,20.05,23.0,1064.0],["2011-05-12",20.05,25.5,20.05,23.5,1802.0],["2011-05-13",24.5,24.5,20.05,23.0,810.0],["2011-05-16",22.0,27.25,21.25,21.25,5400.0],["2011-05-17",21.55,24.5,21.55,24.5,768.0],["2011-05-18",24.5,24.5,22.5,24.0,458.0],["2011-05-19",24.5,26.0,24.0,25.5,2334.0],["2011-05-20",25.0,25.5,24.0,24.0,2390.0],["2011-05-23",23.5,25.5,22.0,23.0,904.0],["2011-05-24",23.5,26.0,23.5,25.0,1960.0],["2011-05-25",26.0,27.45,24.55,27.45,7556.0],["2011-05-26",27.5,27.9,26.0,27.0,6236.0],["2011-05-27",27.0,28.0,26.0,27.0,3348.0],["2011-05-31",27.95,28.5,26.0,26.0,3470.0],["2011-06-01",25.5,27.95,25.5,26.75,6396.0],["2011-06-02",27.45,28.0,26.3,27.5,2996.0],["2011-06-03",27.0,28.45,26.3,27.5,6764.0],["2011-06-06",27.5,28.45,21.5,26.25,13614.0],["2011-06-07",26.0,26.95,24.75,25.5,4766.0],["2011-06-08",25.0,25.5,22.5,22.5,8602.0],["2011-06-09",22.0,23.0,21.0,21.5,3754.0],["2011-06-10",21.0,22.0,20.0,21.0,6020.0],["2011-06-13",22.5,22.5,20.0,21.0,2966.0],["2011-06-14",22.0,22.0,19.5,19.75,1478.0],["2011-06-15",20.0,20.0,17.75,20.0,2838.0],["2011-06-16",20.0,20.0,15.6,18.75,7746.0],["2011-06-17",17.1,18.95,16.25,17.0,2794.0],["2011-06-20",16.5,18.95,16.5,18.9,1372.0],["2011-06-21",18.75,18.95,17.05,18.95,1360.0],["2011-06-22",19.0,19.0,16.8,18.75,646.0],["2011-06-23",17.5,18.75,16.8,16.85,1080.0],["2011-06-24",17.0,17.75,17.0,17.05,372.0],["2011-06-27",18.4,18.4,16.75,18.15,862.0],["2011-06-28",17.05,18.65,16.5,18.65,1650.0],["2011-06-29",19.45,19.75,18.25,18.75,1642.0],["2011-06-30",19.5,19.5,17.55,18.0,720.0],["2011-07-01",19.0,19.7,17.55,18.5,816.0],["2011-07-05",17.55,19.65,17.55,18.5,962.0],["2011-07-06",18.5,18.5,17.5,18.0,1248.0],["2011-07-07",17.5,18.75,17.5,18.0,658.0],["2011-07-08",18.5,18.5,17.55,18.5,994.0],["2011-07-11",17.55,18.2,17.05,17.05,796.0],["2011-07-12",16.5,17.95,15.1,15.5,2166.0],["2011-07-13",16.95,16.95,15.5,15.5,968.0],["2011-07-14",15.05,16.0,14.0,15.5,2728.0],["2011-07-15",14.0,15.4,11.55,13.9,2296.0],["2011-07-18",13.85,13.95,12.0,13.5,2964.0],["2011-07-19",13.45,13.45,12.5,12.5,1590.0],["2011-07-20",12.5,12.75,11.5,11.55,1308.0],["2011-07-21",11.55,13.35,11.5,12.5,1708.0],["2011-07-22",13.3,13.3,12.5,13.3,1534.0],["2011-07-25",12.5,13.95,12.05,13.95,1118.0],["2011-07-26",13.95,13.95,12.1,13.0,1572.0],["2011-07-27",15.0,15.0,12.6,14.0,1986.0],["2011-07-28",12.05,14.0,12.05,13.45,958.0],["2011-07-29",13.45,14.95,12.25,12.5,2074.0],["2011-08-01",12.55,14.75,12.55,14.65,698.0],["2011-08-02",14.0,14.0,13.5,13.5,864.0],["2011-08-03",13.15,14.5,13.15,14.5,1072.0],["2011-08-04",15.0,15.0,12.5,14.25,2060.0],["2011-08-05",12.5,14.15,12.5,13.5,1230.0],["2011-08-08",13.5,14.45,12.5,14.45,972.0],["2011-08-09",13.5,14.4,12.5,14.4,3668.0],["2011-08-10",14.75,14.75,12.5,13.7,3532.0],["2011-08-11",13.5,14.25,13.0,13.5,974.0],["2011-08-12",14.0,14.0,12.0,13.0,282.0],["2011-08-15",12.0,13.4,12.0,12.25,876.0],["2011-08-16",12.5,14.0,12.5,14.0,942.0],["2011-08-17",14.0,16.0,11.55,15.25,1990.0],["2011-08-18",17.4,17.5,13.1,16.0,1444.0],["2011-08-19",17.0,17.0,12.5,16.5,1806.0],["2011-08-22",14.55,17.5,14.55,14.55,2480.0],["2011-08-23",15.0,15.5,14.55,15.0,1760.0],["2011-08-24",15.25,15.25,14.55,14.75,1336.0],["2011-08-25",14.75,15.0,14.5,14.5,1004.0],["2011-08-26",14.75,15.45,14.55,14.55,1766.0],["2011-08-29",14.75,15.5,14.55,14.75,1718.0],["2011-08-30",14.55,15.0,14.5,14.75,1328.0],["2011-08-31",14.75,15.25,14.5,15.25,992.0],["2011-09-01",15.25,15.25,14.55,14.55,102.0],["2011-09-02",14.5,17.5,14.5,17.5,1138.0],["2011-09-06",17.5,17.5,14.5,17.5,416.0],["2011-09-07",13.5,17.45,13.5,16.95,598.0],["2011-09-08",15.5,16.0,14.5,15.0,3016.0],["2011-09-09",15.0,16.0,13.5,16.0,558.0],["2011-09-12",13.5,16.9,13.5,13.5,632.0],["2011-09-13",17.0,17.0,13.55,16.0,658.0],["2011-09-14",17.0,17.0,13.6,17.0,1936.0],["2011-09-15",15.5,17.0,15.0,17.0,786.0],["2011-09-16",15.0,16.75,15.0,15.0,394.0],["2011-09-19",15.0,16.45,15.0,16.45,544.0],["2011-09-20",15.5,16.2,14.5,16.2,776.0],["2011-09-21",16.2,16.2,14.5,16.15,344.0],["2011-09-22",15.05,15.95,14.5,14.5,898.0],["2011-09-23",14.5,15.5,14.0,15.45,340.0],["2011-09-26",15.45,15.45,14.0,14.5,1032.0],["2011-09-27",14.5,14.5,13.5,13.5,1430.0],["2011-09-28",13.5,13.75,12.5,12.5,1200.0],["2011-09-29",12.5,13.5,12.5,13.5,240.0],["2011-09-30",11.5,14.95,11.5,13.25,378.0],["2011-10-03",11.5,14.95,11.5,12.5,1358.0],["2011-10-04",12.5,12.5,11.6,12.4,1148.0],["2011-10-05",11.75,12.4,11.5,12.4,844.0],["2011-10-06",11.5,12.25,11.0,12.0,1248.0],["2011-10-07",11.5,11.5,10.0,10.0,702.0],["2011-10-10",12.0,12.0,10.75,12.0,218.0],["2011-10-11",12.0,12.0,12.0,12.0,290.0],["2011-10-12",12.0,12.0,10.0,11.95,512.0],["2011-10-13",10.0,11.5,10.0,11.5,150.0],["2011-10-14",10.0,11.5,7.4,10.25,1634.0],["2011-10-17",8.55,10.0,8.55,10.0,430.0],["2011-10-18",10.2,10.2,9.05,10.2,24.0],["2011-10-19",9.25,10.25,9.25,10.25,328.0],["2011-10-20",9.55,10.25,9.55,10.2,426.0],["2011-10-21",10.2,12.4,9.55,12.4,1564.0],["2011-10-24",12.25,12.25,11.0,11.5,1480.0],["2011-10-25",11.5,12.25,11.5,12.25,694.0],["2011-10-26",11.25,12.5,11.25,12.25,98.0],["2011-10-27",12.4,12.5,11.25,12.4,958.0],["2011-10-28",12.5,12.95,11.3,12.95,802.0],["2011-10-31",12.5,13.0,11.3,13.0,722.0],["2011-11-01",13.0,13.0,11.8,13.0,650.0],["2011-11-02",13.0,13.0,10.75,13.0,148.0],["2011-11-03",13.0,13.0,11.0,11.5,300.0],["2011-11-04",11.5,13.0,11.5,13.0,908.0],["2011-11-07",13.0,13.0,12.0,13.0,490.0],["2011-11-08",11.55,12.0,11.55,12.0,44.0],["2011-11-09",12.0,13.0,11.55,13.0,486.0],["2011-11-10",12.5,13.0,11.6,13.0,906.0],["2011-11-11",11.6,15.5,11.6,15.0,1876.0],["2011-11-14",14.0,15.0,12.5,12.5,694.0],["2011-11-15",13.0,15.0,12.0,15.0,1564.0],["2011-11-16",15.0,16.5,13.5,15.5,2064.0],["2011-11-17",14.5,14.5,13.5,13.5,660.0],["2011-11-18",13.5,14.5,13.5,13.5,1044.0],["2011-11-21",12.55,14.75,12.55,14.75,676.0],["2011-11-22",14.25,15.0,14.25,14.5,214.0],["2011-11-23",14.5,14.5,14.5,14.5,0.0],["2011-11-25",14.5,14.5,14.5,14.5,0.0],["2011-11-28",12.5,14.25,12.5,14.25,76.0],["2011-11-29",12.5,14.2,12.5,12.5,704.0],["2011-11-30",12.5,14.15,12.5,13.95,1548.0],["2011-12-01",13.95,14.0,11.6,12.5,476.0],["2011-12-02",12.15,13.0,12.15,13.0,1814.0],["2011-12-05",13.0,13.7,12.4,13.7,1012.0],["2011-12-06",13.65,13.65,13.0,13.65,392.0],["2011-12-07",12.5,13.65,12.25,13.0,878.0],["2011-12-08",13.0,13.0,12.5,12.55,236.0],["2011-12-09",12.55,13.0,12.25,12.25,2022.0],["2011-12-12",11.5,12.45,11.5,12.45,824.0],["2011-12-13",11.55,12.5,11.55,12.5,520.0],["2011-12-14",11.55,12.0,11.55,11.8,616.0],["2011-12-15",11.8,13.95,11.5,13.95,690.0],["2011-12-16",11.55,14.0,11.55,14.0,922.0],["2011-12-19",12.0,12.5,12.0,12.05,600.0],["2011-12-20",12.05,13.9,12.0,12.5,1784.0],["2011-12-21",12.05,13.7,12.0,13.7,812.0],["2011-12-22",13.7,13.75,12.0,13.5,1830.0],["2011-12-23",12.05,13.75,12.0,12.05,682.0],["2011-12-27",12.05,13.7,11.65,11.65,1290.0],["2011-12-28",11.65,11.75,11.6,11.75,528.0],["2011-12-29",11.8,12.0,11.6,11.6,1560.0],["2011-12-30",11.5,12.75,11.5,11.55,754.0],["2012-01-03",11.65,11.65,11.5,11.5,780.0],["2012-01-04",12.5,12.6,11.5,11.5,1110.0],["2012-01-05",11.5,12.5,10.75,10.75,758.0],["2012-01-06",10.75,10.75,10.75,10.75,490.0],["2012-01-09",10.75,12.45,10.5,12.45,420.0],["2012-01-10",10.8,11.0,10.8,11.0,248.0],["2012-01-11",12.0,12.4,10.85,12.4,142.0],["2012-01-12",12.45,12.45,12.0,12.0,68.0],["2012-01-13",10.5,12.0,10.0,11.9,282.0],["2012-01-17",11.9,11.9,11.0,11.05,100.0],["2012-01-18",11.95,12.0,11.05,11.5,470.0],["2012-01-19",11.0,11.95,10.3,11.5,872.0],["2012-01-20",11.5,12.0,11.0,12.0,150.0],["2012-01-23",11.95,11.95,11.0,11.0,136.0],["2012-01-24",11.25,12.4,10.75,10.75,606.0],["2012-01-25",11.5,11.5,10.7,11.0,548.0],["2012-01-26",11.0,11.7,11.0,11.7,1242.0],["2012-01-27",12.0,12.0,11.5,11.55,362.0],["2012-01-30",11.5,12.0,11.0,11.0,802.0],["2012-01-31",11.0,12.35,10.0,11.5,810.0],["2012-02-01",10.5,11.45,9.5,11.2,1536.0],["2012-02-02",9.05,11.2,9.05,11.0,242.0],["2012-02-03",9.05,11.0,9.05,9.5,902.0],["2012-02-06",11.0,11.0,9.55,11.0,372.0],["2012-02-07",10.5,11.2,10.1,11.2,890.0],["2012-02-08",10.1,11.0,10.0,11.0,544.0],["2012-02-09",10.0,11.2,10.0,11.0,248.0],["2012-02-10",11.0,11.0,10.05,11.0,244.0],["2012-02-13",10.05,11.0,10.05,10.6,250.0],["2012-02-14",11.0,11.05,10.6,11.05,702.0],["2012-02-15",11.0,11.5,11.0,11.5,556.0],["2012-02-16",11.5,12.4,11.5,12.2,1222.0],["2012-02-17",11.1,12.35,11.1,12.25,610.0],["2012-02-21",12.25,12.25,12.0,12.25,204.0],["2012-02-22",12.4,12.5,11.1,11.5,740.0],["2012-02-23",11.55,12.25,11.55,12.0,566.0],["2012-02-24",11.6,12.2,11.55,12.2,814.0],["2012-02-27",12.2,12.2,11.55,11.55,24.0],["2012-02-28",11.55,12.15,11.55,12.15,486.0],["2012-02-29",12.0,12.45,12.0,12.0,1554.0],["2012-03-01",11.6,12.25,11.05,11.05,398.0],["2012-03-02",11.1,12.15,11.1,11.1,200.0],["2012-03-05",12.1,12.1,11.15,12.05,376.0],["2012-03-06",11.05,11.05,11.05,11.05,40.0],["2012-03-07",11.05,11.4,11.0,11.05,390.0],["2012-03-08",11.05,12.05,11.05,12.0,598.0],["2012-03-09",12.05,12.15,11.05,12.0,1394.0],["2012-03-12",12.0,12.25,12.0,12.0,1010.0],["2012-03-13",12.0,12.45,12.0,12.45,1384.0],["2012-03-14",11.05,11.1,11.05,11.1,306.0],["2012-03-15",11.1,12.45,11.1,11.1,86.0],["2012-03-16",11.1,11.25,11.1,11.25,90.0],["2012-03-19",11.25,12.4,11.25,12.25,228.0],["2012-03-20",11.55,12.25,11.55,11.75,640.0],["2012-03-21",12.0,12.2,11.75,12.2,390.0],["2012-03-22",12.2,12.2,12.2,12.2,0.0],["2012-03-23",11.5,12.45,11.5,12.0,210.0],["2012-03-26",11.55,13.0,11.55,12.5,1490.0],["2012-03-27",12.5,12.5,11.75,12.5,342.0],["2012-03-28",12.95,12.95,10.5,12.95,2244.0],["2012-03-29",13.0,14.5,12.5,14.5,1812.0],["2012-03-30",13.0,14.5,13.0,14.5,2046.0],["2012-04-02",14.5,14.5,12.5,14.45,590.0],["2012-04-03",14.5,14.9,13.5,14.45,1198.0],["2012-04-04",12.55,14.5,12.55,14.5,2182.0],["2012-04-05",14.5,17.45,14.25,17.45,2254.0],["2012-04-09",17.5,20.0,16.5,19.0,4076.0],["2012-04-10",19.0,19.75,17.0,17.1,2900.0],["2012-04-11",18.0,19.45,17.1,18.0,858.0],["2012-04-12",19.0,19.25,18.0,19.0,514.0],["2012-04-13",19.45,19.45,17.1,18.0,3900.0],["2012-04-16",17.15,18.0,17.15,17.5,1164.0],["2012-04-17",17.5,17.5,17.25,17.25,232.0],["2012-04-18",17.25,17.25,17.0,17.0,1762.0],["2012-04-19",16.55,17.2,13.6,15.0,2456.0],["2012-04-20",15.0,15.0,13.6,14.5,492.0],["2012-04-23",14.95,14.95,14.85,14.85,54.0],["2012-04-24",13.6,14.85,12.0,14.85,236.0],["2012-04-25",14.85,14.85,14.85,14.85,0.0],["2012-04-26",14.7,14.7,12.0,14.5,102.0],["2012-04-27",14.35,14.35,12.0,14.3,66.0],["2012-04-30",14.3,14.3,14.2,14.3,100.0],["2012-05-01",12.5,14.0,12.0,12.0,760.0],["2012-05-02",12.0,12.9,11.5,12.85,900.0],["2012-05-03",11.05,13.0,11.05,13.0,218.0],["2012-05-04",13.0,13.0,13.0,13.0,50.0],["2012-05-07",13.25,13.25,13.25,13.25,4.0],["2012-05-08",11.25,12.5,11.25,12.5,388.0],["2012-05-09",12.5,12.5,11.0,12.0,974.0],["2012-05-10",12.0,12.0,11.25,12.0,400.0],["2012-05-11",12.0,12.0,11.5,12.0,156.0],["2012-05-14",11.25,11.5,11.25,11.5,1160.0],["2012-05-15",11.0,12.0,9.75,11.0,1020.0],["2012-05-16",11.0,11.0,11.0,11.0,0.0],["2012-05-17",10.0,10.0,10.0,10.0,522.0],["2012-05-18",10.0,11.75,10.0,11.0,126.0],["2012-05-21",11.85,11.85,10.0,11.4,1096.0],["2012-05-22",10.25,11.4,10.25,11.4,120.0],["2012-05-23",11.25,11.5,11.25,11.5,400.0],["2012-05-24",11.5,11.5,10.25,11.25,256.0],["2012-05-25",11.25,11.25,10.25,10.25,208.0],["2012-05-29",10.25,10.25,10.25,10.25,300.0],["2012-05-30",10.25,11.25,10.25,11.25,144.0],["2012-05-31",10.0,12.4,10.0,10.25,2568.0],["2012-06-01",11.25,11.5,10.0,11.5,774.0],["2012-06-04",11.95,11.95,10.0,10.0,416.0],["2012-06-05",11.0,11.0,11.0,11.0,6.0],["2012-06-06",12.45,12.45,10.0,10.0,1390.0],["2012-06-07",10.0,11.0,10.0,11.0,214.0],["2012-06-08",10.25,10.25,10.0,10.25,618.0],["2012-06-11",10.0,10.25,10.0,10.25,72.0],["2012-06-12",10.0,10.0,9.5,9.5,220.0],["2012-06-13",10.0,11.0,10.0,10.0,1034.0],["2012-06-14",11.0,11.0,8.85,8.9,2040.0],["2012-06-15",10.0,11.5,9.25,11.5,1570.0],["2012-06-18",10.0,10.5,9.5,10.5,124.0],["2012-06-19",9.5,10.0,9.5,10.0,296.0],["2012-06-20",9.5,9.5,9.5,9.5,388.0],["2012-06-21",9.5,11.75,9.5,11.5,240.0],["2012-06-22",9.5,9.5,9.5,9.5,138.0],["2012-06-25",9.5,9.5,9.0,9.5,232.0],["2012-06-26",11.25,11.25,9.0,9.0,120.0],["2012-06-27",11.25,11.25,11.25,11.25,50.0],["2012-06-28",9.0,9.0,9.0,9.0,90.0],["2012-06-29",9.0,10.0,9.0,9.5,972.0],["2012-07-02",10.0,10.0,10.0,10.0,12.0],["2012-07-03",9.95,9.95,9.0,9.0,140.0],["2012-07-05",9.5,9.95,9.0,9.95,516.0],["2012-07-06",9.95,9.95,9.95,9.95,4.0],["2012-07-09",9.95,9.95,9.25,9.5,336.0],["2012-07-10",9.25,9.5,9.25,9.5,150.0],["2012-07-11",9.0,9.0,9.0,9.0,100.0],["2012-07-12",9.0,9.0,8.5,8.5,518.0],["2012-07-13",8.5,8.5,8.5,8.5,124.0],["2012-07-16",8.5,9.5,8.5,9.5,476.0],["2012-07-17",8.25,8.25,8.25,8.25,46.0],["2012-07-18",8.5,9.5,8.5,8.5,282.0],["2012-07-19",8.5,8.5,8.25,8.25,670.0],["2012-07-20",8.5,8.95,8.25,8.95,910.0],["2012-07-23",9.5,9.5,8.45,9.0,204.0],["2012-07-24",9.0,9.0,9.0,9.0,214.0],["2012-07-25",9.05,9.5,9.0,9.0,532.0],["2012-07-26",10.0,11.0,9.5,10.0,2252.0],["2012-07-27",10.0,10.0,9.0,9.0,234.0],["2012-07-30",9.0,9.0,8.75,9.0,582.0],["2012-07-31",8.5,9.0,8.5,8.5,1178.0],["2012-08-01",8.75,8.75,8.75,8.75,10.0],["2012-08-02",9.0,9.0,9.0,9.0,300.0],["2012-08-03",8.75,9.0,8.5,8.55,872.0],["2012-08-06",8.75,9.0,8.55,9.0,82.0],["2012-08-07",9.0,9.5,8.55,9.0,306.0],["2012-08-08",8.55,9.0,8.5,8.5,470.0],["2012-08-09",9.0,9.0,8.05,8.5,698.0],["2012-08-10",8.25,8.25,8.05,8.25,522.0],["2012-08-13",8.25,8.25,7.75,8.0,572.0],["2012-08-14",8.75,9.0,8.0,8.0,200.0],["2012-08-15",8.0,8.0,7.75,8.0,908.0],["2012-08-16",8.75,8.75,8.75,8.75,84.0],["2012-08-17",8.25,8.25,7.75,7.75,1240.0],["2012-08-20",8.0,8.5,8.0,8.0,930.0],["2012-08-21",8.5,8.5,8.5,8.5,260.0],["2012-08-22",8.5,8.5,8.1,8.1,548.0],["2012-08-23",8.25,8.25,8.25,8.25,22.0],["2012-08-24",8.1,8.1,8.1,8.1,10.0],["2012-08-27",8.1,8.5,8.0,8.0,848.0],["2012-08-28",8.0,8.0,8.0,8.0,142.0],["2012-08-29",8.45,8.5,8.45,8.5,212.0],["2012-08-30",8.0,8.0,8.0,8.0,200.0],["2012-08-31",8.0,8.7,8.0,8.0,284.0],["2012-09-04",8.0,8.0,7.75,8.0,242.0],["2012-09-05",8.0,8.0,8.0,8.0,16.0],["2012-09-06",7.75,8.0,7.75,8.0,842.0],["2012-09-07",8.0,8.0,7.75,7.75,38.0],["2012-09-10",7.75,7.75,7.75,7.75,0.0],["2012-09-11",8.25,8.25,7.75,7.75,338.0],["2012-09-12",7.75,8.25,7.75,8.2,302.0],["2012-09-13",8.25,8.25,7.75,8.2,592.0],["2012-09-14",8.2,8.2,8.2,8.2,0.0],["2012-09-17",8.0,8.15,7.75,8.15,212.0],["2012-09-18",8.0,8.0,7.75,7.75,120.0],["2012-09-19",7.75,8.0,7.25,7.25,1006.0],["2012-09-20",7.0,8.0,6.5,7.0,1492.0],["2012-09-21",7.0,7.5,6.75,6.75,608.0],["2012-09-24",6.75,6.75,6.75,6.75,46.0],["2012-09-25",7.9,8.0,7.25,7.5,288.0],["2012-09-26",7.5,7.5,6.5,6.5,1138.0],["2012-09-27",7.5,7.5,6.5,6.5,130.0],["2012-09-28",7.5,7.5,7.5,7.5,232.0],["2012-10-01",6.5,6.5,6.5,6.5,160.0],["2012-10-02",6.5,6.5,6.5,6.5,0.0],["2012-10-03",7.5,7.5,6.5,7.5,1024.0],["2012-10-04",7.5,7.5,6.5,7.5,220.0],["2012-10-05",6.5,6.5,6.5,6.5,220.0],["2012-10-08",6.5,7.5,6.5,6.5,754.0],["2012-10-09",6.5,6.5,6.5,6.5,440.0],["2012-10-10",6.5,7.0,6.5,7.0,36.0],["2012-10-11",6.75,7.0,6.5,6.5,294.0],["2012-10-12",6.5,8.0,6.5,8.0,474.0],["2012-10-15",6.5,8.0,6.5,8.0,22.0],["2012-10-16",6.5,8.0,6.5,7.9,514.0],["2012-10-17",7.75,7.75,7.75,7.75,100.0],["2012-10-18",6.5,7.0,5.75,7.0,622.0],["2012-10-19",7.0,7.0,7.0,7.0,220.0],["2012-10-22",6.0,7.0,6.0,7.0,266.0],["2012-10-23",5.75,6.0,5.75,6.0,110.0],["2012-10-24",5.75,6.0,5.75,6.0,430.0],["2012-10-25",5.75,7.0,5.75,5.75,52.0],["2012-10-26",7.0,7.0,5.75,5.75,102.0],["2012-10-31",6.15,6.15,5.75,5.75,844.0],["2012-11-01",5.75,5.75,5.75,5.75,0.0],["2012-11-02",7.0,7.0,5.75,6.5,488.0],["2012-11-05",6.5,7.0,6.0,6.5,1162.0],["2012-11-06",7.0,7.25,6.75,7.25,1378.0],["2012-11-07",7.5,7.75,6.75,7.05,466.0],["2012-11-08",7.75,7.75,7.75,7.75,240.0],["2012-11-09",7.5,7.75,7.25,7.75,216.0],["2012-11-12",7.25,7.25,7.25,7.25,200.0],["2012-11-13",7.5,7.75,7.0,7.0,2246.0],["2012-11-14",7.0,7.25,7.0,7.0,3756.0],["2012-11-15",6.75,7.0,6.75,7.0,544.0],["2012-11-16",7.0,7.5,7.0,7.5,24.0],["2012-11-19",7.0,7.5,7.0,7.5,262.0],["2012-11-20",7.5,7.5,7.0,7.25,732.0],["2012-11-21",7.25,7.25,7.25,7.25,20.0],["2012-11-23",7.25,7.25,7.25,7.25,0.0],["2012-11-26",7.25,7.75,6.75,6.75,960.0],["2012-11-27",6.75,8.0,6.75,7.0,500.0],["2012-11-28",6.75,8.0,6.75,6.75,690.0],["2012-11-29",6.75,7.0,6.75,7.0,476.0],["2012-11-30",7.0,8.5,7.0,8.5,2648.0],["2012-12-03",8.5,8.5,7.95,7.95,708.0],["2012-12-04",8.5,8.5,6.75,8.0,1016.0],["2012-12-05",8.0,8.0,7.25,7.25,320.0],["2012-12-06",7.25,8.0,7.25,8.0,340.0],["2012-12-07",8.2,8.2,7.75,8.0,98.0],["2012-12-10",8.0,8.2,8.0,8.0,4836.0],["2012-12-11",7.25,8.75,7.25,8.0,350.0],["2012-12-12",8.0,8.75,8.0,8.75,272.0],["2012-12-13",8.5,9.0,8.5,9.0,1054.0],["2012-12-14",9.0,9.0,8.5,8.5,1048.0],["2012-12-17",8.5,9.0,8.5,8.5,374.0],["2012-12-18",8.5,8.5,8.5,8.5,88.0],["2012-12-19",8.5,8.5,8.5,8.5,230.0],["2012-12-20",8.5,9.25,7.5,8.0,836.0],["2012-12-21",7.65,8.5,7.65,8.5,172.0],["2012-12-24",8.5,8.5,8.5,8.5,20.0],["2012-12-26",8.5,8.5,8.5,8.5,300.0],["2012-12-27",8.0,9.0,8.0,9.0,360.0],["2012-12-28",8.0,8.75,8.0,8.0,666.0],["2012-12-31",8.0,8.5,8.0,8.5,320.0],["2013-01-02",8.0,8.75,8.0,8.75,122.0],["2013-01-03",8.75,8.75,8.75,8.75,0.0],["2013-01-04",8.0,9.0,8.0,8.0,466.0],["2013-01-07",8.25,8.25,8.0,8.0,358.0],["2013-01-08",8.5,9.0,8.0,8.75,754.0],["2013-01-09",8.55,9.0,8.55,9.0,426.0],["2013-01-10",8.0,8.0,8.0,8.0,140.0],["2013-01-11",9.0,9.0,8.5,8.5,432.0],["2013-01-14",8.75,8.75,8.75,8.75,320.0],["2013-01-15",9.0,9.5,9.0,9.0,370.0],["2013-01-16",9.25,9.5,9.0,9.5,304.0],["2013-01-17",9.0,10.0,9.0,9.5,890.0],["2013-01-18",8.5,9.5,8.5,9.5,320.0],["2013-01-22",9.95,9.95,8.75,8.75,746.0],["2013-01-23",8.75,9.75,8.5,9.0,946.0],["2013-01-24",9.0,9.0,9.0,9.0,492.0],["2013-01-25",9.0,9.95,9.0,9.95,714.0],["2013-01-28",9.0,9.95,8.0,9.0,1590.0],["2013-01-29",9.0,9.5,8.75,8.75,1036.0],["2013-01-30",10.0,10.0,9.0,9.0,220.0],["2013-01-31",9.5,11.0,9.35,11.0,3184.0],["2013-02-01",11.0,11.5,10.0,11.5,1214.0],["2013-02-04",11.0,17.5,10.25,14.5,3546.0],["2013-02-05",14.5,14.5,11.5,14.0,2228.0],["2013-02-06",14.0,14.0,11.75,14.0,648.0],["2013-02-07",12.0,13.0,12.0,13.0,94.0],["2013-02-08",13.0,14.0,13.0,13.0,682.0],["2013-02-11",12.5,14.5,12.25,13.0,1048.0],["2013-02-12",14.0,14.45,12.0,12.0,2854.0],["2013-02-13",11.5,13.0,11.5,11.5,96.0],["2013-02-14",13.0,13.0,11.0,12.75,262.0],["2013-02-15",12.75,13.0,12.5,12.5,148.0],["2013-02-19",13.5,13.5,12.5,12.5,628.0],["2013-02-20",12.75,13.75,12.0,13.75,326.0],["2013-02-21",13.75,13.75,11.5,13.75,106.0],["2013-02-22",12.0,13.75,12.0,13.5,100.0],["2013-02-25",13.5,13.5,12.0,13.5,120.0],["2013-02-26",12.0,12.75,12.0,12.75,502.0],["2013-02-27",12.75,12.75,11.5,12.75,690.0],["2013-02-28",12.0,12.0,11.5,11.5,70.0],["2013-03-01",11.5,13.5,11.5,13.5,272.0],["2013-03-04",13.45,13.45,12.75,13.45,590.0],["2013-03-05",13.45,13.45,12.5,12.5,422.0],["2013-03-06",12.5,12.5,12.5,12.5,308.0],["2013-03-07",12.45,12.45,11.5,11.5,54.0],["2013-03-08",12.45,12.45,10.5,10.5,390.0],["2013-03-11",9.5,11.0,9.5,9.5,6928.0],["2013-03-12",10.5,10.5,10.0,10.0,610.0],["2013-03-13",10.25,13.0,10.25,12.0,340.0],["2013-03-14",12.0,12.75,12.0,12.0,254.0],["2013-03-15",12.0,12.0,12.0,12.0,4.0],["2013-03-18",12.5,12.5,8.9,12.5,96.0],["2013-03-19",12.0,12.0,10.5,10.5,178.0],["2013-03-20",11.0,11.0,10.5,10.5,594.0],["2013-03-21",12.5,12.5,10.0,10.0,422.0],["2013-03-22",10.0,10.0,9.0,10.0,722.0],["2013-03-25",10.0,10.0,8.5,10.0,756.0],["2013-03-26",10.0,10.0,8.5,10.0,98.0],["2013-03-27",8.5,10.0,8.5,10.0,430.0],["2013-03-28",10.0,10.0,10.0,10.0,0.0],["2013-04-01",11.25,11.25,11.0,11.25,310.0],["2013-04-02",11.25,11.25,10.5,10.5,196.0],["2013-04-03",9.0,9.0,9.0,9.0,2.0],["2013-04-04",11.25,12.5,11.25,12.5,286.0],["2013-04-05",11.5,12.0,9.1,9.55,1010.0],["2013-04-08",10.95,12.0,10.25,12.0,142.0],["2013-04-09",12.5,12.5,12.0,12.45,500.0],["2013-04-10",12.0,12.0,9.05,9.5,68.0],["2013-04-11",10.0,10.0,9.75,9.75,230.0],["2013-04-12",9.75,11.55,9.75,11.0,708.0],["2013-04-15",11.0,11.0,9.5,9.5,142.0],["2013-04-16",9.5,11.25,9.5,10.05,308.0],["2013-04-17",10.05,10.05,10.05,10.05,138.0],["2013-04-18",10.05,11.5,10.05,11.5,1034.0],["2013-04-19",10.05,10.55,10.05,10.05,110.0],["2013-04-22",10.3,10.5,9.0,9.25,988.0],["2013-04-23",10.0,11.0,9.0,9.0,694.0],["2013-04-24",11.0,11.0,9.0,9.0,410.0],["2013-04-25",10.7,10.7,9.0,9.0,694.0],["2013-04-26",9.0,9.0,9.0,9.0,0.0],["2013-04-29",8.5,10.7,8.5,9.0,290.0],["2013-04-30",10.5,10.7,8.5,9.0,3638.0],["2013-05-01",9.0,9.0,9.0,9.0,0.0],["2013-05-02",9.0,9.0,9.0,9.0,144.0],["2013-05-03",8.5,9.5,8.5,8.5,136.0],["2013-05-06",8.5,8.5,8.5,8.5,42.0],["2013-05-07",8.5,8.5,8.5,8.5,20.0],["2013-05-08",8.5,9.0,8.5,8.5,84.0],["2013-05-09",9.5,9.5,8.5,8.5,514.0],["2013-05-10",8.5,8.75,8.0,8.0,352.0],["2013-05-13",9.85,10.0,8.0,8.0,452.0],["2013-05-14",8.0,9.0,8.0,9.0,236.0],["2013-05-15",9.0,9.95,8.05,9.95,578.0],["2013-05-16",8.05,10.0,8.05,8.05,362.0],["2013-05-17",9.0,9.95,9.0,9.95,72.0],["2013-05-20",10.0,10.5,9.0,10.5,904.0],["2013-05-21",11.0,11.0,10.0,10.0,1212.0],["2013-05-22",10.0,10.5,10.0,10.5,212.0],["2013-05-23",10.5,10.5,9.25,9.25,746.0],["2013-05-24",7.5,11.0,7.5,10.5,414.0],["2013-05-28",9.5,9.5,9.5,9.5,114.0],["2013-05-29",12.5,12.5,9.5,10.5,434.0],["2013-05-30",12.25,12.25,9.0,10.0,960.0],["2013-05-31",10.0,10.0,10.0,10.0,0.0],["2013-06-03",10.0,10.0,10.0,10.0,48.0],["2013-06-04",10.0,10.0,9.75,9.75,114.0],["2013-06-05",10.5,11.0,9.75,10.0,1092.0],["2013-06-06",10.0,10.0,10.0,10.0,0.0],["2013-06-07",10.0,11.0,10.0,11.0,356.0],["2013-06-10",10.5,10.5,10.0,10.0,310.0],["2013-06-11",10.0,10.0,10.0,10.0,176.0],["2013-06-12",10.0,10.0,10.0,10.0,976.0],["2013-06-13",10.0,10.0,9.75,9.75,8.0],["2013-06-14",10.0,10.0,9.75,9.95,226.0],["2013-06-17",9.0,9.0,9.0,9.0,508.0],["2013-06-18",9.0,9.0,9.0,9.0,24.0],["2013-06-19",9.0,10.5,9.0,10.5,126.0],["2013-06-20",10.5,10.5,9.0,9.0,184.0],["2013-06-21",10.0,10.0,10.0,10.0,40.0],["2013-06-24",9.0,9.0,9.0,9.0,100.0],["2013-06-25",10.5,10.5,10.5,10.5,14.0],["2013-06-26",10.5,10.5,10.5,10.5,0.0],["2013-06-27",9.2,10.5,9.0,10.5,186.0],["2013-06-28",10.5,10.5,10.5,10.5,108.0],["2013-07-01",9.0,10.0,9.0,10.0,194.0],["2013-07-02",9.0,11.0,9.0,9.0,620.0],["2013-07-03",11.0,11.0,10.0,10.0,18.0],["2013-07-05",9.0,11.0,9.0,11.0,40.0],["2013-07-08",11.0,11.0,11.0,11.0,0.0],["2013-07-09",9.0,10.5,9.0,10.5,260.0],["2013-07-10",9.0,10.5,9.0,10.5,302.0],["2013-07-11",9.1,9.25,9.0,9.25,228.0],["2013-07-12",10.25,10.75,10.25,10.75,696.0],["2013-07-15",10.75,11.5,9.0,10.5,2068.0],["2013-07-16",9.25,10.0,9.25,9.25,160.0],["2013-07-17",9.3,9.3,9.3,9.3,92.0],["2013-07-18",9.3,9.35,9.3,9.35,152.0],["2013-07-19",10.0,10.0,9.25,9.25,1040.0],["2013-07-22",10.0,10.0,9.25,9.25,60.0],["2013-07-23",9.25,9.25,9.25,9.25,28.0],["2013-07-24",9.25,9.25,9.25,9.25,40.0],["2013-07-25",9.25,10.5,9.25,10.5,924.0],["2013-07-26",10.5,10.5,10.5,10.5,10.0],["2013-07-29",11.0,11.0,11.0,11.0,16.0],["2013-07-30",11.0,11.25,10.5,11.25,904.0],["2013-07-31",11.25,11.25,10.0,10.0,86.0],["2013-08-01",10.25,11.25,10.25,11.0,1390.0],["2013-08-02",11.0,11.25,11.0,11.25,338.0],["2013-08-05",11.25,11.25,9.5,10.5,118.0],["2013-08-06",9.5,9.5,9.5,9.5,216.0],["2013-08-07",9.5,9.5,9.5,9.5,50.0],["2013-08-08",9.5,9.5,9.5,9.5,0.0],["2013-08-09",9.5,10.0,9.5,10.0,34.0],["2013-08-12",10.0,11.0,9.5,9.55,624.0],["2013-08-13",9.55,9.55,9.55,9.55,40.0],["2013-08-14",9.55,10.0,9.55,10.0,492.0],["2013-08-15",10.0,10.25,9.75,10.25,240.0],["2013-08-16",10.0,10.0,9.75,9.75,284.0],["2013-08-19",10.0,10.0,9.75,10.0,140.0],["2013-08-20",10.0,12.45,10.0,10.25,4450.0],["2013-08-21",10.5,10.5,10.25,10.25,246.0],["2013-08-22",10.25,10.25,10.0,10.25,644.0],["2013-08-23",9.55,10.0,9.0,9.0,1970.0],["2013-08-26",9.0,10.0,9.0,10.0,518.0],["2013-08-27",10.0,10.5,9.05,10.45,936.0],["2013-08-28",10.45,10.45,6.75,9.5,1870.0],["2013-08-29",7.5,9.5,7.5,9.25,582.0],["2013-08-30",7.0,8.75,6.75,8.75,1626.0],["2013-09-03",7.25,7.25,7.25,7.25,30.0],["2013-09-04",7.5,7.5,7.5,7.5,246.0],["2013-09-05",9.25,9.25,7.75,7.75,330.0],["2013-09-06",9.0,9.0,9.0,9.0,10.0],["2013-09-09",9.0,9.0,7.55,9.0,658.0],["2013-09-10",9.0,9.0,9.0,9.0,8.0],["2013-09-11",8.5,9.0,8.5,9.0,572.0],["2013-09-12",8.5,8.5,8.5,8.5,78.0],["2013-09-13",9.0,9.0,9.0,9.0,70.0],["2013-09-16",8.15,9.0,8.15,9.0,60.0],["2013-09-17",8.5,9.0,8.5,9.0,652.0],["2013-09-18",9.0,9.0,8.85,8.85,256.0],["2013-09-19",8.95,8.95,8.5,8.5,192.0],["2013-09-20",9.05,9.05,7.5,8.25,508.0],["2013-09-23",8.25,8.85,8.25,8.85,466.0],["2013-09-24",9.0,9.0,8.5,8.95,1002.0],["2013-09-25",8.95,8.95,8.25,8.25,10.0],["2013-09-26",8.25,8.25,7.5,7.6,962.0],["2013-09-27",8.95,8.95,6.75,8.25,1018.0],["2013-09-30",8.0,8.75,7.0,8.5,442.0],["2013-10-01",8.75,9.0,8.75,9.0,900.0],["2013-10-02",9.0,9.0,9.0,9.0,0.0],["2013-10-03",8.0,8.0,7.5,7.5,230.0],["2013-10-04",8.5,8.5,7.5,7.5,1266.0],["2013-10-07",7.4,8.0,6.75,8.0,310.0],["2013-10-08",8.0,8.0,7.5,8.0,382.0],["2013-10-09",8.0,8.0,8.0,8.0,0.0],["2013-10-10",7.5,8.0,7.5,8.0,424.0],["2013-10-11",7.5,7.5,7.5,7.5,34.0],["2013-10-14",7.5,8.0,7.5,8.0,132.0],["2013-10-15",8.0,8.0,7.5,7.5,490.0],["2013-10-16",8.0,8.0,7.5,7.5,1000.0],["2013-10-17",7.5,8.0,7.5,8.0,320.0],["2013-10-18",8.0,8.5,7.5,7.5,1866.0],["2013-10-21",8.0,9.0,8.0,9.0,30.0],["2013-10-22",7.5,8.7,7.5,8.0,344.0],["2013-10-23",7.5,8.25,7.5,7.5,1222.0],["2013-10-24",7.5,8.25,7.5,8.25,472.0],["2013-10-25",8.25,8.25,7.5,8.25,348.0],["2013-10-28",8.25,8.25,8.25,8.25,486.0],["2013-10-29",7.75,8.25,7.75,7.75,136.0],["2013-10-30",7.75,7.75,7.75,7.75,200.0],["2013-10-31",7.5,7.5,7.5,7.5,424.0],["2013-11-01",7.9,7.9,7.9,7.9,2.0],["2013-11-04",7.5,7.5,7.5,7.5,184.0],["2013-11-05",7.5,7.5,7.5,7.5,872.0],["2013-11-06",7.5,7.5,7.5,7.5,0.0],["2013-11-07",6.0,7.0,6.0,7.0,176.0],["2013-11-08",8.0,8.0,7.75,7.75,440.0],["2013-11-11",7.5,8.0,7.5,7.5,554.0],["2013-11-12",6.0,7.25,6.0,7.25,192.0],["2013-11-13",7.5,8.75,7.0,8.75,1926.0],["2013-11-14",8.0,8.75,7.5,8.75,878.0],["2013-11-15",8.5,8.5,7.25,8.0,570.0],["2013-11-18",8.0,8.0,7.25,7.25,72.0],["2013-11-19",7.0,7.25,7.0,7.25,56.0],["2013-11-20",8.0,8.0,7.5,7.75,1130.0],["2013-11-21",7.75,8.0,7.5,8.0,764.0],["2013-11-22",8.0,8.0,6.0,8.0,594.0],["2013-11-25",8.0,8.75,7.75,8.25,2298.0],["2013-11-26",8.0,8.0,8.0,8.0,80.0],["2013-11-27",8.0,8.5,8.0,8.5,822.0],["2013-11-29",8.5,8.5,8.5,8.5,440.0],["2013-12-02",7.5,8.5,7.5,7.5,494.0],["2013-12-03",7.0,8.5,7.0,8.4,346.0],["2013-12-04",8.5,8.75,7.55,7.55,592.0],["2013-12-05",8.0,8.0,7.3,7.5,2604.0],["2013-12-06",8.0,8.0,7.25,7.5,1120.0],["2013-12-09",7.5,8.0,7.25,8.0,838.0],["2013-12-10",7.5,7.9,7.5,7.9,376.0],["2013-12-11",7.9,7.9,7.25,7.5,34.0],["2013-12-12",7.35,7.7,6.5,7.5,974.0],["2013-12-13",6.4,7.5,6.4,6.4,450.0],["2013-12-16",6.5,7.0,6.4,6.4,1318.0],["2013-12-17",6.0,7.75,6.0,7.0,1974.0],["2013-12-18",7.75,8.45,6.6,8.25,5572.0],["2013-12-19",8.45,8.5,7.2,8.5,416.0],["2013-12-20",8.7,8.75,7.25,8.7,396.0],["2013-12-23",8.75,8.75,8.0,8.65,668.0],["2013-12-24",8.5,8.5,8.25,8.25,394.0],["2013-12-26",7.8,8.45,7.8,8.45,768.0],["2013-12-27",7.75,8.25,7.75,8.25,154.0],["2013-12-30",8.5,8.5,7.75,7.75,564.0],["2013-12-31",7.75,9.0,7.75,9.0,2610.0],["2014-01-02",9.0,9.0,8.5,8.5,1130.0],["2014-01-03",8.5,8.5,8.5,8.5,14.0],["2014-01-06",9.0,9.0,8.5,9.0,1424.0],["2014-01-07",9.0,9.0,9.0,9.0,120.0],["2014-01-08",9.0,9.0,8.5,9.0,170.0],["2014-01-09",9.0,9.0,7.75,7.75,56.0],["2014-01-10",9.0,9.0,7.8,9.0,484.0],["2014-01-13",9.0,9.0,8.15,8.5,630.0],["2014-01-14",8.5,8.95,7.75,8.95,396.0],["2014-01-15",7.75,8.5,7.75,8.5,370.0],["2014-01-16",7.85,9.0,7.85,9.0,1166.0],["2014-01-17",9.0,9.0,7.75,8.95,878.0],["2014-01-21",7.75,8.0,6.75,8.0,2290.0],["2014-01-22",8.0,8.0,6.55,6.55,170.0],["2014-01-23",8.25,8.25,8.25,8.25,226.0],["2014-01-24",7.5,8.5,7.5,8.25,700.0],["2014-01-27",8.5,9.0,7.0,8.4,2686.0],["2014-01-28",8.4,9.0,8.4,8.85,762.0],["2014-01-29",9.0,9.25,7.4,7.4,3386.0],["2014-01-30",7.5,9.0,7.5,9.0,476.0],["2014-01-31",9.0,9.0,9.0,9.0,200.0],["2014-02-03",7.6,9.0,7.6,7.6,342.0],["2014-02-04",7.6,7.6,7.6,7.6,172.0],["2014-02-05",8.5,8.5,7.6,8.5,794.0],["2014-02-06",7.75,9.45,7.75,9.45,1316.0],["2014-02-07",9.5,9.5,8.05,8.5,1176.0],["2014-02-10",8.5,10.45,8.5,9.75,1780.0],["2014-02-11",9.6,10.45,9.0,10.45,66.0],["2014-02-12",10.25,10.25,9.05,9.05,656.0],["2014-02-13",10.0,10.0,8.5,9.5,1594.0],["2014-02-14",10.0,10.5,9.0,10.5,908.0],["2014-02-18",10.5,10.5,10.0,10.25,850.0],["2014-02-19",9.25,9.5,8.6,8.6,732.0],["2014-02-20",8.9,9.25,8.9,9.0,902.0],["2014-02-21",9.5,9.5,9.15,9.5,164.0],["2014-02-24",9.5,9.5,9.5,9.5,764.0],["2014-02-25",9.5,9.5,8.6,9.5,236.0],["2014-02-26",9.5,9.5,9.5,9.5,24.0],["2014-02-27",9.95,9.95,8.6,9.1,544.0],["2014-02-28",9.0,9.0,8.6,8.6,476.0],["2014-03-03",8.5,9.0,8.5,9.0,332.0],["2014-03-04",9.0,9.0,8.0,8.75,2484.0],["2014-03-05",8.0,8.75,8.0,8.75,250.0],["2014-03-06",8.75,8.75,8.0,8.5,1100.0],["2014-03-07",8.5,8.5,8.5,8.5,192.0],["2014-03-10",7.8,8.5,7.8,8.0,284.0],["2014-03-11",8.0,8.5,8.0,8.0,1594.0],["2014-03-12",8.5,8.5,7.8,7.8,132.0],["2014-03-13",8.5,8.5,7.5,8.0,2490.0],["2014-03-14",7.5,8.0,7.5,7.5,2372.0],["2014-03-17",7.0,7.5,6.8,7.5,2490.0],["2014-03-18",7.5,7.5,7.0,7.5,1164.0],["2014-03-19",7.5,7.5,7.0,7.5,396.0],["2014-03-20",7.5,7.5,7.0,7.1,506.0],["2014-03-21",7.15,7.35,7.15,7.35,384.0],["2014-03-24",8.5,8.5,7.0,7.25,626.0],["2014-03-25",8.2,8.2,7.05,7.05,266.0],["2014-03-26",7.05,8.0,7.05,7.1,1232.0],["2014-03-27",8.45,8.45,7.1,8.0,92.0],["2014-03-28",8.0,8.0,8.0,8.0,12.0],["2014-03-31",7.25,8.0,7.25,8.0,314.0],["2014-04-01",8.0,8.0,8.0,8.0,12.0],["2014-04-02",7.3,8.0,7.0,8.0,408.0],["2014-04-03",8.0,8.0,8.0,8.0,0.0],["2014-04-04",7.0,8.0,7.0,7.05,178.0],["2014-04-07",7.05,7.85,7.05,7.85,106.0],["2014-04-08",7.5,7.9,7.0,7.0,2140.0],["2014-04-09",7.05,7.9,7.0,7.0,610.0],["2014-04-10",6.75,6.95,6.75,6.95,50.0],["2014-04-11",7.9,7.9,7.0,7.9,176.0],["2014-04-14",7.9,8.6,6.75,7.5,526.0],["2014-04-15",7.5,7.9,7.5,7.5,394.0],["2014-04-16",7.5,7.9,7.5,7.9,710.0],["2014-04-17",7.75,8.0,7.4,8.0,324.0],["2014-04-21",7.4,7.75,7.0,7.75,424.0],["2014-04-22",7.0,8.0,7.0,8.0,2888.0],["2014-04-23",7.75,7.75,7.75,7.75,300.0],["2014-04-24",8.0,8.0,7.5,7.5,304.0],["2014-04-25",7.1,7.5,7.1,7.5,100.0],["2014-04-28",7.5,7.5,7.5,7.5,78.0],["2014-04-29",7.5,7.5,7.5,7.5,558.0],["2014-04-30",7.1,7.5,7.1,7.5,22.0],["2014-05-01",7.5,7.5,7.1,7.1,40.0],["2014-05-02",6.75,7.5,6.75,7.0,722.0],["2014-05-05",7.5,7.5,7.45,7.45,108.0],["2014-05-06",7.4,7.4,7.4,7.4,24.0],["2014-05-07",7.05,7.05,7.05,7.05,900.0],["2014-05-08",6.75,6.9,3.55,3.55,1238.0],["2014-05-09",5.5,6.75,5.25,6.15,722.0],["2014-05-12",6.75,7.0,6.5,7.0,314.0],["2014-05-13",7.25,7.5,5.55,5.55,962.0],["2014-05-14",5.55,7.45,5.55,7.2,330.0],["2014-05-15",7.25,7.4,6.0,7.4,136.0],["2014-05-16",7.25,7.25,6.25,6.25,196.0],["2014-05-19",6.4,7.25,6.4,7.1,298.0],["2014-05-20",7.1,7.5,6.4,7.5,676.0],["2014-05-21",7.25,7.25,7.0,7.0,34.0],["2014-05-22",6.5,6.5,6.5,6.5,404.0],["2014-05-23",7.5,7.5,7.5,7.5,10.0],["2014-05-27",7.5,7.5,6.15,7.5,128.0],["2014-05-28",6.15,7.2,6.15,7.2,62.0],["2014-05-29",6.5,6.5,6.5,6.5,30.0],["2014-05-30",6.1,7.5,5.5,7.2,440.0],["2014-06-02",7.2,7.2,6.0,6.0,210.0],["2014-06-03",7.5,7.5,3.75,6.0,2820.0],["2014-06-04",6.0,6.0,4.05,4.05,74.0],["2014-06-05",6.0,6.95,4.1,6.95,470.0],["2014-06-06",6.75,7.5,6.5,7.5,1368.0],["2014-06-09",7.5,7.5,5.1,7.5,1084.0],["2014-06-10",7.5,7.5,5.3,7.5,720.0],["2014-06-11",5.75,8.0,5.75,6.55,1214.0],["2014-06-12",8.0,10.0,6.55,8.5,4180.0],["2014-06-13",15.5,15.5,9.0,10.0,2912.0],["2014-06-16",10.0,10.0,9.4,9.4,1724.0],["2014-06-17",9.0,9.5,8.95,9.5,364.0],["2014-06-18",10.0,10.0,10.0,10.0,1908.0],["2014-06-19",10.0,10.5,9.5,10.5,1898.0],["2014-06-20",10.5,11.5,8.5,8.5,2054.0],["2014-06-23",10.0,10.0,9.0,9.75,546.0],["2014-06-24",9.75,9.75,9.25,9.5,544.0],["2014-06-25",9.5,9.95,9.5,9.95,614.0],["2014-06-26",10.0,10.0,8.75,9.5,824.0],["2014-06-27",9.25,9.5,9.25,9.5,328.0],["2014-06-30",9.5,9.5,9.0,9.5,1550.0],["2014-07-01",8.55,9.5,8.55,9.0,150.0],["2014-07-02",8.75,10.0,7.55,9.5,1476.0],["2014-07-03",10.0,10.0,10.0,10.0,2.0],["2014-07-07",9.9,10.0,8.0,8.75,682.0],["2014-07-08",9.25,10.0,7.45,8.5,3062.0],["2014-07-09",7.25,9.25,7.25,8.25,564.0],["2014-07-10",9.25,9.25,9.25,9.25,208.0],["2014-07-11",9.25,9.25,9.25,9.25,380.0],["2014-07-14",9.5,9.95,9.0,9.5,2724.0],["2014-07-15",9.5,9.95,8.3,8.3,738.0],["2014-07-16",9.0,9.75,8.75,9.75,1510.0],["2014-07-17",10.0,10.0,9.5,9.5,300.0],["2014-07-18",9.0,9.5,9.0,9.5,390.0],["2014-07-21",9.5,10.0,9.5,10.0,470.0],["2014-07-22",9.5,9.75,9.0,9.75,412.0],["2014-07-23",9.75,9.75,9.75,9.75,104.0],["2014-07-24",9.75,9.75,9.75,9.75,210.0],["2014-07-25",9.75,9.75,9.75,9.75,20.0],["2014-07-28",9.5,9.5,9.5,9.5,230.0],["2014-07-29",9.75,9.75,9.5,9.5,30.0],["2014-07-30",9.25,9.75,9.0,9.5,790.0],["2014-07-31",9.5,9.5,9.0,9.0,328.0],["2014-08-01",9.0,9.5,8.5,9.5,236.0],["2014-08-04",9.5,9.5,8.0,9.5,222.0],["2014-08-05",9.5,9.5,9.5,9.5,100.0],["2014-08-06",9.5,9.5,8.0,9.5,254.0],["2014-08-07",9.5,9.5,9.5,9.5,200.0],["2014-08-08",9.5,9.5,8.0,8.25,152.0],["2014-08-11",9.0,9.0,8.5,8.75,350.0],["2014-08-12",9.0,9.0,8.5,8.5,486.0],["2014-08-13",9.0,9.0,8.5,8.5,218.0],["2014-08-14",9.0,9.0,8.5,8.5,580.0],["2014-08-15",8.05,8.05,8.05,8.05,460.0],["2014-08-18",8.05,9.0,8.05,9.0,1310.0],["2014-08-19",8.15,9.0,8.05,8.05,180.0],["2014-08-20",8.5,9.0,8.0,9.0,230.0],["2014-08-21",8.05,8.25,8.05,8.15,144.0],["2014-08-22",8.5,8.5,8.5,8.5,6.0],["2014-08-25",8.05,9.0,8.05,8.5,1266.0],["2014-08-26",8.0,8.0,8.0,8.0,30.0],["2014-08-27",8.5,8.75,8.25,8.5,434.0],["2014-08-28",8.0,8.75,8.0,8.75,452.0],["2014-08-29",8.25,8.5,8.0,8.5,526.0],["2014-09-02",9.0,9.0,8.0,8.0,120.0],["2014-09-03",8.0,9.0,8.0,8.0,970.0],["2014-09-04",8.5,8.5,7.6,8.1,932.0],["2014-09-05",7.5,8.5,7.5,7.5,554.0],["2014-09-08",8.0,8.0,7.95,8.0,538.0],["2014-09-09",8.0,8.0,8.0,8.0,572.0],["2014-09-10",8.0,8.0,8.0,8.0,0.0],["2014-09-11",8.5,8.5,7.5,8.0,972.0],["2014-09-12",7.75,7.75,7.5,7.5,224.0],["2014-09-15",8.0,8.25,7.05,7.05,616.0],["2014-09-16",7.5,8.5,7.05,8.0,826.0],["2014-09-17",8.0,8.0,8.0,8.0,472.0],["2014-09-18",8.0,8.5,8.0,8.0,1552.0],["2014-09-19",7.5,7.75,7.5,7.75,460.0],["2014-09-22",8.0,8.5,7.5,8.4,936.0],["2014-09-23",8.0,8.0,7.05,8.0,130.0],["2014-09-24",7.5,8.0,7.5,8.0,108.0],["2014-09-25",7.3,7.75,7.3,7.3,242.0],["2014-09-26",7.3,8.0,7.05,8.0,430.0],["2014-09-29",7.05,7.05,7.05,7.05,200.0],["2014-09-30",7.05,8.0,7.05,8.0,382.0],["2014-10-01",7.15,7.25,7.05,7.15,964.0],["2014-10-02",7.5,8.5,7.5,7.5,1214.0],["2014-10-03",8.0,8.45,7.5,8.0,1010.0],["2014-10-06",8.0,8.5,7.3,8.3,2036.0],["2014-10-07",8.5,8.5,8.25,8.5,60.0],["2014-10-08",8.5,8.5,8.25,8.5,420.0],["2014-10-09",7.75,7.75,7.75,7.75,20.0],["2014-10-10",7.75,8.5,7.75,7.75,274.0],["2014-10-13",8.5,8.5,7.5,7.5,686.0],["2014-10-14",8.0,8.15,6.55,6.55,296.0],["2014-10-15",6.55,8.15,6.55,8.15,30.0],["2014-10-16",6.55,8.15,6.55,8.15,18.0],["2014-10-17",8.0,8.0,6.75,6.75,152.0],["2014-10-20",8.0,8.0,7.0,8.0,470.0],["2014-10-21",8.25,8.5,7.6,8.5,644.0],["2014-10-22",8.5,8.5,7.95,8.0,382.0],["2014-10-23",8.5,9.5,8.05,8.25,2220.0],["2014-10-24",8.5,8.5,6.0,8.0,2088.0],["2014-10-27",8.45,8.45,7.55,8.35,316.0],["2014-10-28",8.3,8.3,8.2,8.2,146.0],["2014-10-29",8.15,8.35,7.75,7.75,368.0],["2014-10-30",8.0,8.0,7.8,7.8,470.0],["2014-10-31",7.8,8.5,7.8,8.5,406.0],["2014-11-03",8.5,8.5,7.55,8.5,1036.0],["2014-11-04",6.0,8.45,6.0,8.45,302.0],["2014-11-05",7.85,7.85,7.5,7.75,534.0],["2014-11-06",6.0,7.75,6.0,7.5,398.0],["2014-11-07",7.5,7.55,7.5,7.55,84.0],["2014-11-10",7.9,7.9,7.5,7.5,158.0],["2014-11-11",7.5,7.75,7.5,7.5,522.0],["2014-11-12",7.75,8.0,7.75,8.0,220.0],["2014-11-13",8.0,8.0,8.0,8.0,0.0],["2014-11-14",7.5,7.75,7.3,7.75,1096.0],["2014-11-17",7.25,7.65,7.25,7.25,366.0],["2014-11-18",7.25,8.0,7.25,7.3,76.0],["2014-11-19",8.0,8.0,8.0,8.0,30.0],["2014-11-20",7.25,8.0,7.25,8.0,354.0],["2014-11-21",7.25,8.0,7.25,7.75,210.0],["2014-11-24",7.0,8.0,7.0,8.0,500.0],["2014-11-25",7.5,8.0,7.5,8.0,282.0],["2014-11-26",8.0,8.0,7.25,7.25,216.0],["2014-11-28",8.0,8.0,8.0,8.0,20.0],["2014-12-01",7.25,7.25,7.25,7.25,700.0],["2014-12-02",7.25,7.25,7.25,7.25,14.0],["2014-12-03",7.5,7.5,7.25,7.25,732.0],["2014-12-04",7.5,7.5,7.15,7.15,244.0],["2014-12-05",7.15,7.15,6.7,7.1,602.0],["2014-12-08",7.0,7.0,7.0,7.0,346.0],["2014-12-09",7.0,7.0,7.0,7.0,20.0],["2014-12-10",7.0,7.85,6.7,6.75,722.0],["2014-12-11",6.5,8.0,6.5,7.5,1226.0],["2014-12-12",8.0,8.0,7.25,7.25,950.0],["2014-12-15",7.25,7.25,7.25,7.25,596.0],["2014-12-16",7.25,7.5,6.0,7.05,1404.0],["2014-12-17",7.2,8.0,7.2,8.0,184.0],["2014-12-18",8.0,8.0,5.0,5.5,3200.0],["2014-12-19",6.0,6.25,5.5,6.0,1290.0],["2014-12-22",6.5,6.5,5.15,6.0,1242.0],["2014-12-23",5.5,7.5,5.5,7.5,860.0],["2014-12-24",5.5,7.25,5.5,7.25,290.0],["2014-12-26",7.0,7.25,5.7,7.25,238.0],["2014-12-29",7.25,7.25,7.25,7.25,50.0],["2014-12-30",5.85,7.0,5.6,7.0,764.0],["2014-12-31",5.95,7.0,5.6,7.0,374.0],["2015-01-02",7.0,7.0,7.0,7.0,172.0],["2015-01-05",7.0,7.0,7.0,7.0,20.0],["2015-01-06",7.0,7.0,5.6,6.3,194.0],["2015-01-07",6.95,6.95,6.95,6.95,60.0],["2015-01-08",5.6,6.95,5.6,6.95,174.0],["2015-01-09",6.95,6.95,5.65,6.95,98.0],["2015-01-12",5.65,6.95,5.6,6.95,208.0],["2015-01-13",5.7,7.0,5.7,7.0,70.0],["2015-01-14",7.0,7.0,7.0,7.0,4.0],["2015-01-15",5.7,7.0,5.7,7.0,250.0],["2015-01-16",6.85,6.85,6.85,6.85,46.0],["2015-01-20",5.7,6.0,5.5,6.0,2394.0],["2015-01-21",5.5,6.0,5.5,6.0,300.0],["2015-01-22",6.0,6.5,6.0,6.35,1728.0],["2015-01-23",6.5,6.75,6.5,6.5,866.0],["2015-01-26",7.0,7.5,6.0,7.0,1200.0],["2015-01-27",7.0,7.0,6.75,6.75,288.0],["2015-01-28",6.05,7.0,6.05,7.0,46.0],["2015-01-29",7.0,7.0,7.0,7.0,0.0],["2015-01-30",6.0,6.0,6.0,6.0,40.0],["2015-02-02",5.75,6.0,5.75,6.0,220.0],["2015-02-03",6.0,7.0,5.5,7.0,350.0],["2015-02-04",5.75,5.75,5.75,5.75,28.0],["2015-02-05",6.0,7.0,5.8,5.8,264.0],["2015-02-06",6.0,6.0,5.8,5.8,240.0],["2015-02-09",7.0,7.0,7.0,7.0,24.0],["2015-02-10",6.5,6.5,5.75,6.5,414.0],["2015-02-11",5.75,6.25,5.75,6.25,750.0],["2015-02-12",6.5,6.5,6.25,6.5,1196.0],["2015-02-13",6.5,6.5,6.5,6.5,412.0],["2015-02-17",6.5,7.0,6.5,7.0,396.0],["2015-02-18",5.85,7.0,5.85,7.0,70.0],["2015-02-19",7.0,7.0,6.4,7.0,74.0],["2015-02-20",7.0,7.0,7.0,7.0,246.0],["2015-02-23",7.0,7.0,5.5,5.9,3036.0],["2015-02-24",6.0,7.0,6.0,7.0,260.0],["2015-02-25",6.75,6.75,5.75,6.5,608.0],["2015-02-26",6.0,6.75,6.0,6.75,80.0],["2015-02-27",6.75,6.75,6.1,6.75,310.0],["2015-03-02",6.3,7.0,6.3,6.6,1180.0],["2015-03-03",6.3,7.3,6.3,7.3,374.0],["2015-03-04",6.5,7.0,6.5,7.0,1992.0],["2015-03-05",7.25,8.0,6.7,7.0,2126.0],["2015-03-06",7.0,7.0,6.75,7.0,366.0],["2015-03-09",7.0,7.0,6.5,7.0,150.0],["2015-03-10",7.0,7.0,7.0,7.0,0.0],["2015-03-11",6.1,6.5,6.1,6.5,532.0],["2015-03-12",6.5,7.5,6.5,7.5,874.0],["2015-03-13",7.25,7.25,6.9,7.25,290.0],["2015-03-16",6.35,7.0,6.35,7.0,116.0],["2015-03-17",7.0,7.0,6.5,6.5,428.0],["2015-03-18",6.5,7.0,6.5,6.5,880.0],["2015-03-19",7.25,7.25,6.25,6.25,54.0],["2015-03-20",7.25,7.25,7.0,7.0,482.0],["2015-03-23",7.0,7.0,6.5,6.5,336.0],["2015-03-24",6.6,7.0,6.6,7.0,170.0],["2015-03-25",7.0,7.0,6.5,6.6,170.0],["2015-03-26",7.0,7.0,6.6,6.75,482.0],["2015-03-27",6.75,6.75,6.75,6.75,72.0],["2015-03-30",6.75,6.75,6.25,6.25,1186.0],["2015-03-31",6.25,6.75,5.5,5.55,3250.0],["2015-04-01",5.75,6.25,5.75,6.1,1406.0],["2015-04-02",6.1,6.25,5.85,6.25,1846.0],["2015-04-06",5.55,6.25,5.55,6.25,14.0],["2015-04-07",6.5,6.5,6.4,6.4,520.0],["2015-04-08",6.5,6.55,6.5,6.55,134.0],["2015-04-09",6.55,6.55,6.55,6.55,80.0],["2015-04-10",6.55,6.55,6.5,6.5,626.0],["2015-04-13",6.5,6.5,5.5,6.0,642.0],["2015-04-14",6.45,6.45,6.45,6.45,14.0],["2015-04-15",6.4,6.4,5.5,6.4,460.0],["2015-04-16",6.35,6.35,5.1,6.0,2696.0],["2015-04-17",5.25,6.0,5.25,5.95,514.0],["2015-04-20",6.0,6.35,6.0,6.0,1624.0],["2015-04-21",6.35,6.35,6.35,6.35,80.0],["2015-04-22",6.0,6.0,5.5,5.5,864.0],["2015-04-23",6.0,6.0,5.5,5.5,220.0],["2015-04-24",5.5,6.0,5.5,6.0,1174.0],["2015-04-27",5.75,5.75,5.75,5.75,220.0],["2015-04-28",5.75,5.75,5.75,5.75,200.0],["2015-04-29",5.5,6.0,5.5,5.5,1032.0],["2015-04-30",5.85,5.85,5.5,5.85,234.0],["2015-05-01",5.85,5.85,5.85,5.85,76.0],["2015-05-04",5.85,6.05,5.5,6.05,1304.0],["2015-05-05",6.0,6.0,5.5,5.5,872.0],["2015-05-06",5.5,5.5,5.5,5.5,754.0],["2015-05-07",5.5,6.35,5.5,5.75,2266.0],["2015-05-08",6.0,6.0,5.5,6.0,794.0],["2015-05-11",6.0,6.0,5.5,6.0,640.0],["2015-05-12",6.25,6.25,6.0,6.0,856.0],["2015-05-13",6.0,6.0,6.0,6.0,0.0],["2015-05-14",6.0,6.0,5.75,5.75,340.0],["2015-05-15",6.0,6.25,6.0,6.0,550.0],["2015-05-18",6.0,6.25,5.95,6.25,670.0],["2015-05-19",6.0,6.25,5.5,6.25,1414.0],["2015-05-20",6.25,6.25,6.25,6.25,56.0],["2015-05-21",6.0,6.0,6.0,6.0,164.0],["2015-05-22",6.05,6.25,5.75,5.75,428.0],["2015-05-26",5.6,6.25,5.5,6.25,350.0],["2015-05-27",6.5,6.5,5.75,5.9,450.0],["2015-05-28",6.0,6.35,6.0,6.35,1282.0],["2015-05-29",6.35,6.35,6.0,6.0,306.0],["2015-06-01",5.9,5.9,5.9,5.9,414.0],["2015-06-02",6.0,6.0,5.85,6.0,578.0],["2015-06-03",6.3,6.3,6.1,6.3,486.0],["2015-06-04",6.35,6.35,6.35,6.35,340.0],["2015-06-05",6.35,6.35,6.35,6.35,0.0],["2015-06-08",6.35,6.35,6.35,6.35,0.0],["2015-06-09",6.0,6.35,5.75,5.75,804.0],["2015-06-10",6.0,6.25,6.0,6.25,110.0],["2015-06-11",5.75,6.25,5.75,6.25,24.0],["2015-06-12",6.5,6.5,5.3,6.35,334.0],["2015-06-15",6.35,6.35,5.85,5.85,372.0],["2015-06-16",5.85,5.85,5.85,5.85,0.0],["2015-06-17",5.25,6.0,5.25,6.0,1138.0],["2015-06-18",6.0,6.0,6.0,6.0,0.0],["2015-06-19",5.5,6.0,5.5,6.0,20.0],["2015-06-22",5.6,6.0,5.5,6.0,798.0],["2015-06-23",5.5,5.5,5.5,5.5,142.0],["2015-06-24",6.0,6.0,5.5,5.55,688.0],["2015-06-25",5.0,5.55,4.25,5.3,7648.0],["2015-06-26",5.5,5.5,5.0,5.5,770.0],["2015-06-29",5.0,5.45,5.0,5.45,24.0],["2015-06-30",5.0,5.45,5.0,5.45,480.0],["2015-07-01",5.45,5.45,5.45,5.45,156.0],["2015-07-02",5.45,5.45,5.0,5.0,94.0],["2015-07-06",5.45,5.45,5.45,5.45,100.0],["2015-07-07",5.5,5.9,5.5,5.9,248.0],["2015-07-08",5.9,5.9,5.9,5.9,0.0],["2015-07-09",5.9,5.9,5.0,5.0,694.0],["2015-07-10",5.9,5.9,5.25,5.8,240.0],["2015-07-13",5.0,5.8,5.0,5.8,96.0],["2015-07-14",5.8,6.75,5.5,6.75,3028.0],["2015-07-15",6.7,6.75,6.0,6.0,1678.0],["2015-07-16",7.0,10.0,7.0,8.0,8516.0],["2015-07-17",8.0,9.5,8.0,8.75,3012.0],["2015-07-20",9.0,11.0,8.9,9.5,1200.0],["2015-07-21",9.75,10.0,6.1,8.5,2554.0],["2015-07-22",8.5,8.5,7.0,8.0,732.0],["2015-07-23",8.5,10.5,8.5,8.5,2432.0],["2015-07-24",10.0,10.0,8.5,9.5,666.0],["2015-07-27",9.75,10.0,9.1,9.1,810.0],["2015-07-28",9.25,9.75,8.0,8.0,842.0],["2015-07-29",9.95,10.0,9.35,10.0,350.0],["2015-07-30",10.0,10.0,8.3,8.3,904.0],["2015-07-31",10.0,10.0,8.3,10.0,198.0],["2015-08-03",10.0,10.0,8.3,9.5,394.0],["2015-08-04",9.6,9.6,9.6,9.6,298.0],["2015-08-05",8.3,9.6,8.3,8.3,224.0],["2015-08-06",8.4,9.0,8.3,9.0,44.0],["2015-08-07",8.5,9.0,8.5,9.0,334.0],["2015-08-10",8.3,9.0,8.3,9.0,538.0],["2015-08-11",9.5,9.5,8.2,8.35,276.0],["2015-08-12",8.35,10.0,8.2,9.65,2374.0],["2015-08-13",10.0,10.0,7.5,8.85,1274.0],["2015-08-14",9.0,9.0,9.0,9.0,20.0],["2015-08-17",8.95,8.95,7.5,7.95,3570.0],["2015-08-18",8.75,8.75,7.5,8.75,566.0],["2015-08-19",8.75,8.75,8.75,8.75,212.0],["2015-08-20",8.5,8.75,7.75,7.75,124.0],["2015-08-21",8.75,8.75,8.0,8.4,362.0],["2015-08-24",8.0,8.5,6.0,8.5,1032.0],["2015-08-25",8.9,8.9,7.5,7.5,132.0],["2015-08-26",7.75,8.0,7.75,8.0,456.0],["2015-08-27",8.0,8.0,8.0,8.0,560.0],["2015-08-28",8.0,8.0,7.75,7.75,36.0],["2015-08-31",8.0,8.0,8.0,8.0,16.0],["2015-09-01",7.75,8.0,7.75,8.0,58.0],["2015-09-02",8.0,8.0,7.5,7.5,272.0],["2015-09-03",7.5,8.75,7.5,8.0,588.0],["2015-09-04",8.75,8.75,8.0,8.0,280.0],["2015-09-08",8.0,8.75,8.0,8.0,290.0],["2015-09-09",8.0,8.0,8.0,8.0,514.0],["2015-09-10",8.0,8.75,7.5,7.5,1314.0],["2015-09-11",8.0,8.0,7.75,7.75,36.0],["2015-09-14",7.75,7.75,7.5,7.5,50.0],["2015-09-15",7.5,7.5,7.5,7.5,0.0],["2015-09-16",7.5,8.25,7.5,7.5,312.0],["2015-09-17",7.5,7.5,7.5,7.5,0.0],["2015-09-18",8.0,8.0,7.5,7.5,252.0],["2015-09-21",7.5,8.25,7.0,7.0,670.0],["2015-09-22",7.0,8.0,7.0,8.0,170.0],["2015-09-23",8.5,8.5,7.0,8.0,160.0],["2015-09-24",8.0,8.0,6.75,6.75,66.0],["2015-09-25",8.0,8.0,7.5,7.5,202.0],["2015-09-28",7.0,7.5,6.75,6.75,378.0],["2015-09-29",6.75,8.0,6.75,6.75,174.0],["2015-09-30",7.5,7.5,6.75,6.75,34.0],["2015-10-01",7.5,7.5,7.5,7.5,2.0],["2015-10-02",7.25,7.5,7.25,7.5,268.0],["2015-10-05",7.25,7.5,7.25,7.5,210.0],["2015-10-06",7.5,7.5,7.5,7.5,14.0],["2015-10-07",7.5,7.5,7.3,7.5,38.0],["2015-10-08",7.5,7.5,7.5,7.5,0.0],["2015-10-09",7.35,7.5,7.25,7.5,418.0],["2015-10-12",7.5,7.5,7.25,7.25,66.0],["2015-10-13",7.25,7.25,7.25,7.25,0.0],["2015-10-14",7.25,7.25,7.25,7.25,900.0],["2015-10-15",6.75,7.35,6.75,7.35,80.0],["2015-10-16",7.35,7.35,7.35,7.35,0.0],["2015-10-19",7.4,7.5,7.0,7.0,330.0],["2015-10-20",6.75,7.5,6.75,6.75,250.0],["2015-10-21",8.25,8.25,6.8,6.8,162.0],["2015-10-22",7.5,8.0,7.5,8.0,150.0],["2015-10-23",7.95,7.95,6.8,7.95,290.0],["2015-10-26",7.95,7.95,7.95,7.95,78.0],["2015-10-27",6.75,7.95,6.75,6.9,526.0],["2015-10-28",7.15,7.95,6.8,7.9,924.0],["2015-10-29",7.9,7.9,7.9,7.9,100.0],["2015-10-30",6.75,7.9,6.75,7.9,26.0],["2015-11-02",7.9,7.9,7.9,7.9,2.0],["2015-11-03",7.9,7.9,7.9,7.9,14.0],["2015-11-04",7.0,7.0,7.0,7.0,64.0],["2015-11-05",6.75,7.75,6.75,7.35,678.0],["2015-11-06",7.35,7.85,7.35,7.5,564.0],["2015-11-09",7.85,7.85,7.35,7.85,40.0],["2015-11-10",7.35,7.35,7.35,7.35,100.0],["2015-11-11",7.35,7.35,7.35,7.35,0.0],["2015-11-12",7.5,7.85,7.5,7.5,474.0],["2015-11-13",7.85,7.85,7.5,7.7,322.0],["2015-11-16",7.7,7.7,7.05,7.05,10.0],["2015-11-17",7.2,7.45,6.8,7.45,842.0],["2015-11-18",6.8,7.5,6.8,7.5,140.0],["2015-11-19",7.25,7.25,7.0,7.25,360.0],["2015-11-20",7.5,7.5,6.75,7.5,206.0],["2015-11-23",7.5,7.5,6.75,7.25,76.0],["2015-11-24",6.85,6.85,6.75,6.85,204.0],["2015-11-25",6.85,7.0,6.8,7.0,470.0],["2015-11-27",7.0,7.0,6.75,6.75,44.0],["2015-11-30",6.75,6.75,6.75,6.75,4.0],["2015-12-01",7.0,7.0,6.5,6.95,1370.0],["2015-12-02",6.95,6.95,6.05,6.85,492.0],["2015-12-03",6.95,6.95,6.0,6.95,188.0],["2015-12-04",6.75,6.75,6.0,6.75,150.0],["2015-12-07",6.75,6.75,6.75,6.75,100.0],["2015-12-08",6.75,6.75,6.75,6.75,0.0],["2015-12-09",6.75,6.75,6.0,6.65,154.0],["2015-12-10",6.75,6.75,5.65,6.75,166.0],["2015-12-11",6.75,6.75,6.05,6.75,170.0],["2015-12-14",6.75,7.0,6.75,7.0,168.0],["2015-12-15",6.5,6.5,6.0,6.5,78.0],["2015-12-16",6.5,6.5,6.05,6.5,702.0],["2015-12-17",6.5,6.5,6.5,6.5,110.0],["2015-12-18",6.5,6.5,6.5,6.5,8.0],["2015-12-21",6.25,6.5,6.25,6.5,80.0],["2015-12-22",6.25,6.25,6.25,6.25,166.0],["2015-12-23",6.5,6.5,6.25,6.5,198.0],["2015-12-24",6.5,6.5,6.0,6.5,90.0],["2015-12-28",6.5,6.5,5.5,6.0,226.0],["2015-12-29",6.5,6.5,6.0,6.0,328.0],["2015-12-30",5.5,5.5,5.5,5.5,12.0],["2015-12-31",5.5,6.5,5.0,6.5,532.0],["2016-01-04",6.5,6.5,6.35,6.5,242.0],["2016-01-05",6.5,6.5,6.5,6.5,0.0],["2016-01-06",5.5,7.5,5.5,7.5,328.0],["2016-01-07",7.5,7.5,7.5,7.5,0.0],["2016-01-08",7.0,7.0,5.3,6.85,98.0],["2016-01-11",7.0,7.0,7.0,7.0,20.0],["2016-01-12",7.0,7.0,5.5,6.45,1014.0],["2016-01-13",6.0,6.0,6.0,6.0,178.0],["2016-01-14",5.55,7.0,5.55,6.5,870.0],["2016-01-15",6.5,7.0,5.8,6.5,472.0],["2016-01-19",5.6,6.5,5.6,6.5,570.0],["2016-01-20",5.65,6.95,5.55,5.55,434.0],["2016-01-21",6.85,7.0,6.5,7.0,450.0],["2016-01-22",7.0,7.0,5.6,6.85,248.0],["2016-01-25",5.55,6.25,5.55,6.25,90.0],["2016-01-26",7.0,7.0,6.85,6.95,1548.0],["2016-01-27",7.25,7.25,5.55,7.0,532.0],["2016-01-28",7.45,7.45,7.0,7.0,32.0],["2016-01-29",5.75,7.0,5.75,7.0,76.0],["2016-02-01",7.0,7.0,7.0,7.0,10.0],["2016-02-02",7.0,7.0,7.0,7.0,0.0],["2016-02-03",5.8,5.8,5.75,5.8,444.0],["2016-02-04",5.75,7.0,5.75,7.0,1004.0],["2016-02-05",6.95,6.95,6.95,6.95,80.0],["2016-02-08",6.95,7.0,6.95,7.0,486.0],["2016-02-09",6.0,6.1,6.0,6.1,830.0],["2016-02-10",6.0,6.25,6.0,6.25,216.0],["2016-02-11",5.75,6.25,5.75,6.25,130.0],["2016-02-12",6.25,6.25,6.25,6.25,76.0],["2016-02-16",6.1,6.5,6.1,6.5,254.0],["2016-02-17",6.5,6.5,6.5,6.5,94.0],["2016-02-18",6.5,6.5,6.5,6.5,152.0],["2016-02-19",6.5,6.5,6.5,6.5,8.0],["2016-02-22",7.0,7.0,6.5,6.95,42.0],["2016-02-23",6.85,6.9,6.85,6.9,22.0],["2016-02-24",6.9,6.95,6.9,6.95,300.0],["2016-02-25",6.5,6.8,6.5,6.75,66.0],["2016-02-26",6.75,6.75,6.75,6.75,0.0],["2016-02-29",6.5,7.0,6.5,7.0,578.0],["2016-03-01",7.0,7.0,7.0,7.0,40.0],["2016-03-02",6.75,7.0,6.1,6.1,400.0],["2016-03-03",6.25,7.0,6.1,7.0,1718.0],["2016-03-04",7.0,8.25,7.0,8.1,9118.0],["2016-03-07",8.0,8.5,7.0,7.0,214.0],["2016-03-08",7.0,7.0,7.0,7.0,1360.0],["2016-03-09",7.0,7.0,6.5,6.85,636.0],["2016-03-10",6.65,6.65,6.65,6.65,10.0],["2016-03-11",7.0,7.0,6.65,7.0,408.0],["2016-03-14",7.0,7.5,6.5,6.8,1868.0],["2016-03-15",6.8,8.5,6.2,6.2,2534.0],["2016-03-16",6.5,7.15,6.5,6.85,1476.0],["2016-03-17",8.0,8.0,6.95,7.35,274.0],["2016-03-18",7.5,8.25,7.5,8.25,2164.0],["2016-03-21",8.5,8.5,7.4,8.5,506.0],["2016-03-22",7.5,8.0,7.4,7.5,1686.0],["2016-03-23",7.5,7.75,6.5,6.5,2016.0],["2016-03-24",7.45,7.5,7.45,7.5,652.0],["2016-03-28",7.5,7.5,7.5,7.5,50.0],["2016-03-29",8.2,8.2,7.5,7.5,348.0],["2016-03-30",8.25,8.25,7.5,8.0,1144.0],["2016-03-31",8.25,9.25,7.75,9.25,3370.0],["2016-04-01",9.25,9.25,7.75,8.25,826.0],["2016-04-04",8.0,8.75,8.0,8.0,194.0],["2016-04-05",8.5,8.5,8.4,8.5,628.0],["2016-04-06",8.5,8.5,8.0,8.2,512.0],["2016-04-07",7.75,8.25,7.75,8.0,442.0],["2016-04-08",8.0,8.0,8.0,8.0,0.0],["2016-04-11",9.5,9.55,7.75,8.05,3794.0],["2016-04-12",9.0,9.0,7.75,8.75,482.0],["2016-04-13",9.0,9.25,9.0,9.0,1226.0],["2016-04-14",9.5,9.5,8.05,8.05,104.0],["2016-04-15",8.0,8.9,7.55,7.75,1250.0],["2016-04-18",8.9,9.0,7.9,9.0,78.0],["2016-04-19",9.0,9.0,8.45,8.45,10.0],["2016-04-20",8.4,8.5,8.15,8.45,46.0],["2016-04-21",8.45,9.0,8.0,9.0,870.0],["2016-04-22",9.0,9.0,8.1,8.5,806.0],["2016-04-25",8.5,8.75,8.05,8.75,722.0],["2016-04-26",9.0,9.0,8.8,8.8,72.0],["2016-04-27",9.0,9.0,9.0,9.0,384.0],["2016-04-28",8.75,9.0,8.5,8.5,984.0],["2016-04-29",8.75,8.75,8.05,8.75,384.0],["2016-05-02",8.5,9.0,8.5,8.7,224.0],["2016-05-03",9.0,9.0,8.35,8.4,508.0],["2016-05-04",8.4,8.4,8.0,8.4,228.0],["2016-05-05",8.4,8.4,8.1,8.1,604.0],["2016-05-06",8.0,8.25,8.0,8.0,882.0],["2016-05-09",8.05,8.75,8.05,8.05,1184.0],["2016-05-10",8.25,8.25,8.05,8.05,784.0],["2016-05-11",8.75,8.75,7.9,7.9,648.0],["2016-05-12",7.85,7.85,7.85,7.85,142.0],["2016-05-13",7.5,7.5,7.0,7.5,1018.0],["2016-05-16",7.5,7.5,7.0,7.25,58.0],["2016-05-17",7.5,7.5,7.45,7.45,74.0],["2016-05-18",7.15,7.3,7.05,7.3,1112.0],["2016-05-19",7.5,7.5,7.15,7.15,362.0],["2016-05-20",7.05,7.15,7.0,7.15,2184.0],["2016-05-23",7.0,7.25,7.0,7.25,270.0],["2016-05-24",7.4,7.5,7.25,7.25,552.0],["2016-05-25",7.5,8.75,7.1,7.65,1828.0],["2016-05-26",7.65,7.65,7.65,7.65,0.0],["2016-05-27",7.65,8.0,7.5,7.5,392.0],["2016-05-31",7.6,8.25,7.5,7.5,324.0],["2016-06-01",8.0,8.75,8.0,8.25,242.0],["2016-06-02",8.25,8.25,8.05,8.25,384.0],["2016-06-03",8.25,8.25,8.0,8.0,566.0],["2016-06-06",8.0,8.25,8.0,8.05,194.0],["2016-06-07",8.25,8.25,8.25,8.25,54.0],["2016-06-08",8.1,8.25,8.1,8.25,110.0],["2016-06-09",8.25,8.25,8.25,8.25,0.0],["2016-06-10",8.1,8.1,8.1,8.1,78.0],["2016-06-13",8.1,8.1,8.0,8.0,754.0],["2016-06-14",8.25,8.25,6.95,6.95,158.0],["2016-06-15",8.25,8.25,7.0,8.25,72.0],["2016-06-16",8.0,8.05,8.0,8.05,34.0],["2016-06-17",8.25,8.25,8.25,8.25,568.0],["2016-06-20",7.0,8.25,7.0,8.25,310.0],["2016-06-21",7.0,7.5,7.0,7.5,50.0],["2016-06-22",7.5,7.5,7.5,7.5,0.0],["2016-06-23",7.5,7.5,7.5,7.5,100.0],["2016-06-24",6.5,7.25,6.5,7.25,1288.0],["2016-06-27",6.75,7.25,6.75,7.25,192.0],["2016-06-28",7.25,7.25,7.25,7.25,0.0],["2016-06-29",8.0,8.0,6.75,8.0,508.0],["2016-06-30",7.0,8.0,7.0,8.0,152.0],["2016-07-01",8.0,8.0,8.0,8.0,0.0],["2016-07-05",7.0,8.0,7.0,8.0,62.0],["2016-07-06",8.0,8.0,8.0,8.0,0.0],["2016-07-07",7.0,7.0,7.0,7.0,168.0],["2016-07-08",6.75,7.5,6.75,7.5,26.0],["2016-07-11",7.5,7.5,7.5,7.5,2.0],["2016-07-12",6.9,8.0,6.9,8.0,266.0],["2016-07-13",8.0,8.0,8.0,8.0,68.0],["2016-07-14",6.9,6.9,6.9,6.9,4.0],["2016-07-15",7.25,8.0,7.25,8.0,18.0],["2016-07-18",7.65,7.65,7.25,7.25,214.0],["2016-07-19",7.25,7.5,7.25,7.5,462.0],["2016-07-20",7.45,7.45,7.45,7.45,6.0],["2016-07-21",7.5,8.0,7.5,8.0,222.0],["2016-07-22",7.25,8.0,7.25,7.25,944.0],["2016-07-25",8.5,8.5,8.5,8.5,20.0],["2016-07-26",8.5,8.5,7.25,8.45,82.0],["2016-07-27",8.45,8.45,7.5,7.5,186.0],["2016-07-28",7.95,8.45,7.85,8.45,174.0],["2016-07-29",7.25,8.45,7.25,8.45,66.0],["2016-08-01",8.25,8.25,7.25,7.25,88.0],["2016-08-02",7.25,7.25,7.25,7.25,10.0],["2016-08-03",7.25,7.5,7.25,7.25,436.0],["2016-08-04",7.5,7.5,7.5,7.5,408.0],["2016-08-05",7.25,8.0,7.25,8.0,416.0],["2016-08-08",8.45,8.45,8.45,8.45,2.0],["2016-08-09",8.0,8.1,8.0,8.0,344.0],["2016-08-10",8.0,8.0,8.0,8.0,158.0],["2016-08-11",8.5,8.75,8.0,8.75,5088.0],["2016-08-12",9.0,9.0,8.35,8.5,4550.0],["2016-08-15",8.65,8.65,7.55,7.55,3238.0],["2016-08-16",7.9,8.25,7.55,7.9,436.0],["2016-08-17",8.25,8.5,8.25,8.35,598.0],["2016-08-18",8.25,8.25,7.5,7.5,1554.0],["2016-08-19",7.55,8.0,7.5,7.75,760.0],["2016-08-22",8.0,8.25,7.5,8.25,1274.0],["2016-08-23",8.25,8.25,7.9,8.2,82.0],["2016-08-24",7.65,8.0,7.55,7.7,494.0],["2016-08-25",8.0,8.25,7.75,8.25,1034.0],["2016-08-26",8.25,8.5,7.8,7.8,750.0],["2016-08-29",8.5,8.5,7.8,8.35,1064.0],["2016-08-30",8.5,8.5,7.95,7.95,302.0],["2016-08-31",7.75,8.4,7.75,7.75,256.0],["2016-09-01",8.5,8.5,8.05,8.4,382.0],["2016-09-02",8.5,8.5,8.4,8.4,80.0],["2016-09-06",8.3,8.3,8.3,8.3,40.0],["2016-09-07",8.0,8.5,7.8,8.35,2372.0],["2016-09-08",8.5,8.5,7.75,8.5,342.0],["2016-09-09",8.5,8.5,7.8,8.5,620.0],["2016-09-12",7.85,8.5,7.8,8.5,468.0],["2016-09-13",8.5,8.5,7.8,8.5,146.0],["2016-09-14",7.8,7.8,7.8,7.8,100.0],["2016-09-15",7.8,8.0,7.5,8.0,1104.0],["2016-09-16",7.75,8.0,7.75,8.0,154.0],["2016-09-19",8.45,8.45,8.1,8.1,264.0],["2016-09-20",8.25,8.3,7.8,7.8,1776.0],["2016-09-21",7.8,7.8,7.8,7.8,0.0],["2016-09-22",7.8,8.0,7.8,8.0,220.0],["2016-09-23",8.0,8.0,7.8,7.95,350.0],["2016-09-26",7.8,7.8,7.8,7.8,198.0],["2016-09-27",7.75,8.0,7.75,8.0,494.0],["2016-09-28",8.0,8.0,7.75,8.0,220.0],["2016-09-29",8.25,8.25,8.25,8.25,4.0],["2016-09-30",8.25,8.25,7.75,7.75,86.0],["2016-10-03",8.25,8.25,7.75,8.25,270.0],["2016-10-04",7.75,8.25,7.75,8.25,254.0],["2016-10-05",7.75,7.75,7.5,7.5,1204.0],["2016-10-06",7.5,7.5,7.5,7.5,0.0],["2016-10-07",8.0,8.0,8.0,8.0,312.0],["2016-10-10",8.4,8.4,7.5,8.0,806.0],["2016-10-11",7.6,8.45,7.5,8.45,890.0],["2016-10-12",8.25,8.25,7.5,7.5,32.0],["2016-10-13",7.5,8.0,7.5,7.5,292.0],["2016-10-14",8.1,8.25,7.55,8.1,802.0],["2016-10-17",7.55,8.0,7.55,7.55,668.0],["2016-10-18",7.75,7.75,7.55,7.55,138.0],["2016-10-19",7.55,7.9,7.55,7.9,86.0],["2016-10-20",8.0,8.25,8.0,8.25,998.0],["2016-10-21",8.25,8.25,7.55,7.55,446.0],["2016-10-24",8.0,8.25,8.0,8.2,308.0],["2016-10-25",8.0,8.5,8.0,8.5,2490.0],["2016-10-26",8.5,8.75,8.25,8.25,1146.0],["2016-10-27",8.5,8.5,8.5,8.5,60.0],["2016-10-28",8.75,8.75,7.5,8.75,582.0],["2016-10-31",8.75,8.75,8.5,8.75,2178.0],["2016-11-01",8.75,8.75,8.75,8.75,416.0],["2016-11-02",8.75,8.75,8.25,8.75,524.0],["2016-11-03",8.25,8.75,8.25,8.75,6.0],["2016-11-04",8.75,8.75,8.25,8.75,230.0],["2016-11-07",8.25,8.55,8.25,8.5,238.0],["2016-11-08",8.5,8.75,8.4,8.75,1922.0],["2016-11-09",8.25,8.75,8.25,8.25,490.0],["2016-11-10",8.75,8.75,8.25,8.75,306.0],["2016-11-11",8.0,8.75,8.0,8.0,220.0],["2016-11-14",8.0,8.75,8.0,8.5,156.0],["2016-11-15",8.5,8.75,7.5,7.5,1430.0],["2016-11-16",7.75,7.75,7.5,7.5,654.0],["2016-11-17",8.2,8.4,7.8,7.8,74.0],["2016-11-18",7.5,8.35,7.5,7.95,352.0],["2016-11-21",7.8,8.2,7.8,8.2,70.0],["2016-11-22",7.55,8.25,7.55,8.05,334.0],["2016-11-23",8.0,8.0,8.0,8.0,550.0],["2016-11-25",8.0,8.0,8.0,8.0,0.0],["2016-11-28",8.25,8.25,7.5,7.5,46.0],["2016-11-29",8.0,8.25,8.0,8.05,1436.0],["2016-11-30",8.25,8.25,7.5,8.0,226.0],["2016-12-01",7.75,8.0,7.75,7.95,728.0],["2016-12-02",7.5,7.8,7.5,7.55,296.0],["2016-12-05",8.25,8.25,7.6,7.6,62.0],["2016-12-06",8.2,8.2,8.2,8.2,2.0],["2016-12-07",8.2,8.2,8.2,8.2,28.0],["2016-12-08",8.2,8.2,7.5,8.0,920.0],["2016-12-09",7.5,8.15,7.5,8.0,228.0],["2016-12-12",8.0,8.0,7.9,8.0,84.0],["2016-12-13",8.0,8.0,7.5,8.0,202.0],["2016-12-14",8.0,8.0,7.15,7.85,430.0],["2016-12-15",7.85,8.0,7.05,8.0,796.0],["2016-12-16",8.0,8.0,7.8,8.0,494.0],["2016-12-19",8.0,8.0,7.6,7.6,980.0],["2016-12-20",7.6,8.0,7.05,7.6,1306.0],["2016-12-21",7.65,7.65,7.65,7.65,40.0],["2016-12-22",8.0,8.0,7.8,7.8,460.0],["2016-12-23",8.0,8.0,8.0,8.0,70.0],["2016-12-27",7.9,7.9,7.8,7.8,62.0],["2016-12-28",7.6,7.6,7.0,7.0,4058.0],["2016-12-29",7.1,7.1,7.0,7.1,896.0],["2016-12-30",7.25,7.25,6.75,7.2,580.0],["2017-01-03",6.75,7.25,6.75,7.25,468.0],["2017-01-04",6.75,7.5,6.65,6.75,792.0],["2017-01-05",6.75,7.0,6.75,6.75,760.0],["2017-01-06",7.85,7.85,7.35,7.8,60.0],["2017-01-09",7.8,7.8,7.25,7.25,192.0],["2017-01-10",7.25,7.25,7.25,7.25,0.0],["2017-01-11",7.8,7.8,7.5,7.5,966.0],["2017-01-12",7.5,7.5,7.0,7.3,164.0],["2017-01-13",7.0,7.5,7.0,7.5,14.0],["2017-01-17",7.25,7.5,6.5,6.9,848.0],["2017-01-18",7.0,7.8,7.0,7.8,310.0],["2017-01-19",7.8,7.8,7.6,7.8,170.0],["2017-01-20",7.5,7.5,7.15,7.45,70.0],["2017-01-23",7.3,7.5,7.0,7.5,242.0],["2017-01-24",7.8,7.8,7.3,7.3,32.0],["2017-01-25",7.0,7.25,6.9,7.25,1814.0],["2017-01-26",7.45,7.45,7.45,7.45,10.0],["2017-01-27",7.5,7.5,7.5,7.5,10.0],["2017-01-30",7.0,7.0,7.0,7.0,192.0],["2017-01-31",7.4,7.4,6.65,7.4,296.0],["2017-02-01",7.5,7.5,6.75,7.4,568.0],["2017-02-02",7.5,7.5,7.5,7.5,100.0],["2017-02-03",7.5,7.5,7.4,7.4,266.0],["2017-02-06",7.5,7.95,7.4,7.95,1142.0],["2017-02-07",8.0,8.0,7.4,7.7,316.0],["2017-02-08",7.95,7.95,7.95,7.95,56.0],["2017-02-09",7.85,7.85,7.85,7.85,230.0],["2017-02-10",7.6,7.7,7.35,7.35,450.0],["2017-02-13",7.25,7.7,7.25,7.25,684.0],["2017-02-14",7.7,7.7,7.25,7.25,458.0],["2017-02-15",7.25,7.7,7.25,7.7,186.0],["2017-02-16",7.25,7.7,7.0,7.5,1460.0],["2017-02-17",7.5,7.5,6.75,7.5,1292.0],["2017-02-21",6.75,7.7,6.75,7.25,526.0],["2017-02-22",7.7,7.7,6.75,6.75,470.0],["2017-02-23",6.75,7.7,6.65,7.0,274.0],["2017-02-24",7.35,7.7,7.1,7.5,1408.0],["2017-02-27",7.5,7.5,7.25,7.25,212.0],["2017-02-28",7.2,7.5,7.0,7.0,1240.0],["2017-03-01",7.0,7.35,7.0,7.35,810.0],["2017-03-02",7.45,7.45,7.35,7.35,46.0],["2017-03-03",7.4,7.4,7.4,7.4,20.0],["2017-03-06",7.5,7.5,6.7,6.7,5088.0],["2017-03-07",6.7,7.0,6.7,7.0,560.0],["2017-03-08",6.85,7.75,6.85,7.0,6384.0],["2017-03-09",7.0,7.35,6.65,6.65,1840.0],["2017-03-10",6.75,6.9,6.75,6.9,712.0],["2017-03-13",6.65,6.9,6.65,6.9,126.0],["2017-03-14",7.1,7.5,6.75,6.75,732.0],["2017-03-15",7.0,7.0,7.0,7.0,4.0],["2017-03-16",6.75,7.0,6.75,6.75,202.0],["2017-03-17",6.9,7.0,6.8,7.0,262.0],["2017-03-20",7.0,7.0,7.0,7.0,208.0],["2017-03-21",7.0,7.5,7.0,7.25,450.0],["2017-03-22",7.5,7.5,7.0,7.0,40.0],["2017-03-23",7.5,7.5,7.0,7.5,160.0],["2017-03-24",7.5,7.5,7.5,7.5,60.0],["2017-03-27",7.5,7.5,7.25,7.25,886.0],["2017-03-28",7.0,7.25,7.0,7.0,1614.0],["2017-03-29",7.0,7.0,6.45,6.45,66.0],["2017-03-30",6.95,7.0,6.85,7.0,232.0],["2017-03-31",7.0,7.0,6.8,7.0,478.0],["2017-04-03",7.0,7.0,7.0,7.0,642.0],["2017-04-04",6.5,7.0,6.5,7.0,112.0],["2017-04-05",6.6,7.0,6.5,7.0,218.0],["2017-04-06",7.0,7.0,6.95,6.95,312.0],["2017-04-07",7.0,7.0,7.0,7.0,28.0],["2017-04-10",7.0,7.0,6.65,6.7,478.0],["2017-04-11",6.7,6.95,6.7,6.95,222.0],["2017-04-12",7.0,7.25,6.95,7.0,2692.0],["2017-04-13",6.95,7.0,6.75,6.75,26.0],["2017-04-17",7.0,7.25,7.0,7.0,1320.0],["2017-04-18",7.25,7.25,7.05,7.25,960.0],["2017-04-19",7.5,7.5,7.05,7.05,3040.0],["2017-04-20",7.5,7.5,7.05,7.45,746.0],["2017-04-21",7.05,7.1,7.05,7.05,2316.0],["2017-04-24",7.0,7.45,7.0,7.4,256.0],["2017-04-25",7.25,7.5,6.6,7.25,2014.0],["2017-04-26",7.1,7.2,7.1,7.2,24.0],["2017-04-27",6.8,7.0,6.7,6.7,910.0],["2017-04-28",6.6,7.5,6.6,7.25,1362.0],["2017-05-01",7.5,7.5,7.3,7.5,612.0],["2017-05-02",6.85,7.0,6.85,6.85,1820.0],["2017-05-03",7.2,7.5,6.9,6.9,76.0],["2017-05-04",7.25,7.25,7.05,7.25,140.0],["2017-05-05",7.5,7.75,7.0,7.5,3606.0],["2017-05-08",7.5,7.55,7.05,7.5,1658.0],["2017-05-09",7.5,7.75,7.25,7.5,2178.0],["2017-05-10",7.25,7.65,7.25,7.65,1872.0],["2017-05-11",7.5,7.75,7.3,7.75,1416.0],["2017-05-12",7.45,7.45,7.15,7.25,840.0],["2017-05-15",7.25,7.25,6.8,6.85,1168.0],["2017-05-16",7.75,7.75,7.4,7.4,3956.0],["2017-05-17",7.0,7.4,7.0,7.4,7440.0],["2017-05-18",7.45,7.5,7.1,7.25,5080.0],["2017-05-19",7.5,7.5,7.05,7.2,2652.0],["2017-05-22",7.2,7.2,7.05,7.05,2100.0],["2017-05-23",7.25,7.25,7.0,7.1,1208.0],["2017-05-24",7.0,7.0,7.0,7.0,1918.0],["2017-05-25",6.9,7.0,6.75,6.75,2524.0],["2017-05-26",7.0,7.0,6.8,6.95,5800.0],["2017-05-30",7.2,7.2,6.65,6.9,2314.0],["2017-05-31",6.9,6.9,6.5,6.65,852.0],["2017-06-01",6.45,6.75,6.3,6.65,1726.0],["2017-06-02",7.0,7.0,6.2,6.4,8166.0],["2017-06-05",7.0,7.0,6.55,6.8,1034.0],["2017-06-06",6.7,6.75,6.0,6.25,4142.0],["2017-06-07",6.25,6.25,6.0,6.15,1906.0],["2017-06-08",6.4,6.4,6.1,6.25,4172.0],["2017-06-09",6.1,6.5,6.1,6.35,4636.0],["2017-06-12",6.5,6.5,5.8,5.8,10272.0],["2017-06-13",5.4,6.5,5.15,5.75,11966.0],["2017-06-14",5.75,5.75,4.6,4.6,14812.0],["2017-06-15",5.3,5.35,4.75,4.8,10646.0],["2017-06-16",5.15,5.15,4.55,4.75,4830.0],["2017-06-19",5.0,5.0,4.5,4.9,3352.0],["2017-06-20",4.95,5.0,4.85,5.0,2444.0],["2017-06-21",5.5,5.5,5.0,5.3,2590.0],["2017-06-22",5.3,5.4,4.95,5.0,2658.0],["2017-06-23",5.15,5.15,4.85,4.85,1082.0],["2017-06-26",4.85,5.15,4.85,5.1,426.0],["2017-06-27",5.15,5.5,5.0,5.4,5188.0],["2017-06-28",5.0,5.35,4.65,5.35,1842.0],["2017-06-29",5.0,5.35,5.0,5.1,496.0],["2017-06-30",5.5,5.5,5.0,5.0,1938.0],["2017-07-03",5.4,5.4,5.0,5.4,4142.0],["2017-07-05",4.9,5.25,4.9,5.0,154.0],["2017-07-06",5.0,5.0,5.0,5.0,242.0],["2017-07-07",4.9,6.0,4.8,5.5,326.0],["2017-07-10",5.95,5.95,5.05,5.65,354.0],["2017-07-11",5.55,5.55,4.8,4.8,170.0],["2017-07-12",5.05,5.65,5.0,5.45,1138.0],["2017-07-13",4.95,4.95,4.8,4.8,60.0],["2017-07-14",5.1,5.1,5.0,5.0,100.0],["2017-07-17",5.0,6.0,4.8,5.85,6928.0],["2017-07-18",5.9,6.25,5.75,6.15,5234.0],["2017-07-19",6.25,6.5,5.5,5.85,3574.0],["2017-07-20",5.5,6.5,5.5,6.1,2180.0],["2017-07-21",6.35,6.65,5.75,6.5,3924.0],["2017-07-24",6.75,7.25,6.75,7.0,4664.0],["2017-07-25",7.2,7.25,6.55,6.95,4568.0],["2017-07-26",7.0,7.2,6.75,7.0,2660.0],["2017-07-27",7.0,7.0,6.75,7.0,558.0],["2017-07-28",7.0,7.0,6.55,7.0,684.0],["2017-07-31",6.9,7.15,6.55,6.65,1338.0],["2017-08-01",6.55,7.35,6.55,6.9,1984.0],["2017-08-02",7.25,7.45,6.8,7.0,996.0],["2017-08-03",7.0,7.4,6.85,7.25,1118.0],["2017-08-04",7.25,7.45,6.0,6.35,4536.0],["2017-08-07",7.2,7.5,6.75,6.75,2432.0],["2017-08-08",7.0,7.25,6.8,7.0,1976.0],["2017-08-09",7.25,7.25,7.0,7.25,460.0],["2017-08-10",7.25,7.25,6.55,6.55,586.0],["2017-08-11",6.5,7.0,6.5,7.0,1178.0],["2017-08-14",6.55,7.2,6.0,7.2,2978.0],["2017-08-15",6.7,7.25,6.65,6.65,2360.0],["2017-08-16",7.0,7.35,6.6,6.85,2424.0],["2017-08-17",7.15,7.35,6.6,7.0,482.0],["2017-08-18",6.85,7.25,6.6,7.25,332.0],["2017-08-21",7.25,7.3,7.0,7.05,796.0],["2017-08-22",7.0,7.0,6.5,6.5,468.0],["2017-08-23",6.5,7.45,6.5,7.35,1158.0],["2017-08-24",7.45,7.45,7.0,7.0,86.0],["2017-08-25",7.4,7.45,7.25,7.3,1118.0],["2017-08-28",7.4,7.5,7.15,7.25,1692.0],["2017-08-29",7.25,7.35,7.05,7.35,746.0],["2017-08-30",7.35,7.35,7.05,7.25,830.0],["2017-08-31",7.35,7.35,7.05,7.35,684.0],["2017-09-01",7.45,7.45,7.05,7.05,1240.0],["2017-09-05",7.05,7.45,7.05,7.4,1282.0],["2017-09-06",7.35,7.4,7.3,7.4,210.0],["2017-09-07",7.5,7.5,7.25,7.25,992.0],["2017-09-08",7.05,7.4,7.0,7.0,700.0],["2017-09-11",7.0,7.1,5.8,5.8,2120.0],["2017-09-12",5.8,7.25,5.8,6.85,1076.0],["2017-09-13",7.0,7.25,7.0,7.25,266.0],["2017-09-14",7.25,7.5,6.85,7.5,2246.0],["2017-09-15",7.5,7.5,7.0,7.2,1682.0],["2017-09-18",7.45,7.45,6.5,7.0,1142.0],["2017-09-19",7.05,7.35,6.95,7.15,504.0],["2017-09-20",6.65,7.35,6.65,7.0,624.0],["2017-09-21",7.25,7.9,7.0,7.5,5084.0],["2017-09-22",8.0,8.0,7.25,7.5,3016.0],["2017-09-25",7.5,7.75,7.15,7.75,516.0],["2017-09-26",7.5,7.75,7.0,7.5,3700.0],["2017-09-27",6.85,7.7,6.85,7.5,206.0],["2017-09-28",7.0,7.65,6.75,7.4,1504.0],["2017-09-29",7.4,7.75,6.85,7.75,986.0],["2017-10-02",7.75,7.75,6.8,7.35,1378.0],["2017-10-03",6.9,7.5,6.9,7.5,1160.0],["2017-10-04",7.5,7.5,7.0,7.5,600.0],["2017-10-05",6.95,7.55,6.95,7.5,1894.0],["2017-10-06",6.95,7.5,6.95,7.5,408.0],["2017-10-09",7.0,7.5,7.0,7.5,404.0],["2017-10-10",7.0,7.5,7.0,7.5,2002.0],["2017-10-11",7.35,7.4,7.05,7.4,1918.0],["2017-10-12",7.35,7.75,7.15,7.75,1420.0],["2017-10-13",7.5,7.75,7.5,7.75,1756.0],["2017-10-16",7.55,8.2,7.5,8.0,9814.0],["2017-10-17",8.1,8.5,7.6,8.5,9496.0],["2017-10-18",8.5,9.95,8.4,9.65,11240.0],["2017-10-19",9.75,10.0,8.5,9.95,7614.0],["2017-10-20",9.75,10.0,8.5,9.5,3634.0],["2017-10-23",9.5,9.5,9.15,9.5,438.0],["2017-10-24",9.5,9.5,9.25,9.5,724.0],["2017-10-25",9.45,9.45,9.15,9.45,2232.0],["2017-10-26",9.45,9.45,9.25,9.25,400.0],["2017-10-27",9.25,9.25,9.05,9.25,742.0],["2017-10-30",9.0,9.25,8.0,9.25,2812.0],["2017-10-31",9.25,9.25,8.55,9.25,232.0],["2017-11-01",9.25,9.25,8.75,9.25,1734.0],["2017-11-02",9.25,9.5,9.0,9.5,2752.0],["2017-11-03",9.5,9.5,9.05,9.5,972.0],["2017-11-06",9.5,9.5,9.0,9.45,2514.0],["2017-11-07",9.45,9.5,9.0,9.5,1946.0],["2017-11-08",9.05,9.5,9.0,9.45,2126.0],["2017-11-09",9.45,9.5,9.0,9.5,950.0],["2017-11-10",9.45,9.5,9.05,9.5,358.0],["2017-11-13",9.2,9.5,9.05,9.45,1072.0],["2017-11-14",9.5,9.5,8.15,9.25,7454.0],["2017-11-15",8.5,8.75,8.0,8.65,2910.0],["2017-11-16",8.4,8.75,8.1,8.75,922.0],["2017-11-17",9.0,9.0,7.5,8.45,7916.0],["2017-11-20",8.45,8.45,7.75,8.45,3272.0],["2017-11-21",9.0,9.0,8.0,8.45,7008.0],["2017-11-22",8.05,8.25,7.75,8.15,3484.0],["2017-11-24",8.0,8.6,8.0,8.6,2346.0],["2017-11-27",8.5,8.85,8.0,8.7,2296.0],["2017-11-28",8.7,8.7,7.8,8.25,3588.0],["2017-11-29",8.25,8.55,7.75,8.25,1450.0],["2017-11-30",8.05,8.3,7.9,8.1,658.0],["2017-12-01",7.8,8.3,7.8,8.25,206.0],["2017-12-04",8.2,8.5,7.85,8.5,1702.0],["2017-12-05",8.5,8.5,8.0,8.5,652.0],["2017-12-06",8.5,8.5,8.0,8.3,1870.0],["2017-12-07",8.0,8.4,7.8,8.25,1518.0],["2017-12-08",7.8,8.0,7.8,7.95,1112.0],["2017-12-11",8.25,8.5,7.8,8.5,1626.0],["2017-12-12",8.5,8.5,7.9,8.5,2770.0],["2017-12-13",8.5,8.5,7.5,8.2,1734.0],["2017-12-14",8.2,8.2,7.85,8.1,774.0],["2017-12-15",8.5,8.75,8.0,8.25,2896.0],["2017-12-18",8.5,8.5,7.65,8.0,4698.0],["2017-12-19",8.0,8.25,7.65,8.0,3848.0],["2017-12-20",7.5,8.15,7.5,7.9,572.0],["2017-12-21",7.9,8.25,7.5,7.5,3956.0],["2017-12-22",8.0,8.25,7.5,8.25,1076.0],["2017-12-26",7.8,8.5,7.65,8.25,1290.0],["2017-12-27",7.75,8.25,7.65,8.25,256.0],["2017-12-28",8.2,8.2,7.75,8.0,1018.0],["2017-12-29",8.0,8.0,7.5,7.5,1012.0],["2018-01-02",7.65,8.0,7.55,7.75,1018.0],["2018-01-03",8.0,8.0,7.55,7.55,1240.0],["2018-01-04",7.75,8.0,7.5,7.55,2112.0],["2018-01-05",7.5,7.75,7.5,7.5,1782.0],["2018-01-08",7.7,7.75,7.55,7.55,1080.0],["2018-01-09",7.75,7.75,7.55,7.55,324.0],["2018-01-10",7.55,7.7,7.5,7.5,1166.0],["2018-01-11",7.7,7.75,7.7,7.75,264.0],["2018-01-12",7.75,7.75,7.5,7.5,638.0],["2018-01-16",7.5,7.75,7.5,7.5,1150.0],["2018-01-17",7.75,7.85,7.55,7.75,2354.0],["2018-01-18",8.0,8.0,7.5,7.5,886.0],["2018-01-19",7.75,8.0,7.5,8.0,1850.0],["2018-01-22",8.0,8.8,8.0,8.8,4852.0],["2018-01-23",9.0,9.1,8.25,9.0,5354.0],["2018-01-24",8.55,9.1,8.55,9.1,1634.0],["2018-01-25",9.1,9.3,9.0,9.05,2054.0],["2018-01-26",9.15,12.0,8.1,9.1,4638.0],["2018-01-29",8.1,9.9,8.1,9.5,834.0],["2018-01-30",10.0,10.0,8.6,10.0,2774.0],["2018-01-31",9.8,10.5,9.25,10.5,2344.0],["2018-02-01",10.5,10.75,10.0,10.25,5030.0],["2018-02-02",10.0,10.0,8.75,10.0,2894.0],["2018-02-05",10.0,10.0,8.6,8.6,1884.0],["2018-02-06",9.0,9.0,8.5,8.9,3048.0],["2018-02-07",9.0,9.9,8.7,9.0,408.0],["2018-02-08",9.9,9.9,9.4,9.9,992.0],["2018-02-09",9.9,10.5,9.9,10.5,860.0],["2018-02-12",11.55,11.75,10.05,11.5,4396.0],["2018-02-13",11.5,11.5,10.55,11.5,2208.0],["2018-02-14",11.0,11.5,10.55,11.35,1502.0],["2018-02-15",11.5,11.55,10.8,11.55,3044.0],["2018-02-16",11.5,14.6,11.5,13.5,8276.0],["2018-02-20",12.25,13.5,11.5,12.3,7908.0],["2018-02-21",12.5,12.5,12.0,12.0,854.0],["2018-02-22",12.05,12.05,11.5,11.5,1144.0],["2018-02-23",10.8,12.25,10.8,11.0,3282.0],["2018-02-26",12.05,12.05,11.0,11.4,1800.0],["2018-02-27",12.45,12.5,11.0,11.75,3258.0],["2018-02-28",12.45,12.5,11.5,11.95,2828.0],["2018-03-01",12.5,12.5,11.45,12.0,1776.0],["2018-03-02",12.5,12.5,11.5,12.4,1820.0],["2018-03-05",12.5,12.5,12.0,12.25,1740.0],["2018-03-06",12.75,12.75,12.0,12.7,1550.0],["2018-03-07",11.5,12.75,11.5,12.75,1044.0],["2018-03-08",12.75,15.5,12.75,14.3,6108.0],["2018-03-09",15.4,18.5,15.4,18.5,6738.0],["2018-03-12",20.0,21.45,17.5,21.0,10486.0],["2018-03-13",20.5,20.5,19.15,20.0,4794.0],["2018-03-14",20.5,20.9,19.65,20.75,3646.0],["2018-03-15",20.9,21.0,19.75,20.5,4922.0],["2018-03-16",20.25,20.25,19.0,19.5,3454.0],["2018-03-19",19.75,20.0,17.5,18.5,6816.0],["2018-03-20",18.5,19.0,18.0,19.0,1758.0],["2018-03-21",19.45,19.5,17.55,17.6,2786.0],["2018-03-22",18.7,18.7,17.55,18.0,1232.0],["2018-03-23",18.0,18.0,15.1,17.0,4870.0],["2018-03-26",19.5,19.5,15.95,17.0,1738.0],["2018-03-27",18.5,18.5,17.5,18.4,2138.0],["2018-03-28",17.75,19.0,17.75,18.65,2656.0],["2018-03-29",19.0,19.0,17.75,17.75,1058.0],["2018-04-02",19.5,19.75,14.6,16.5,3642.0],["2018-04-03",16.0,18.55,16.0,17.5,2198.0],["2018-04-04",17.5,17.5,16.5,17.5,1740.0],["2018-04-05",17.7,17.75,16.6,17.75,1254.0],["2018-04-06",17.75,17.75,17.5,17.75,858.0],["2018-04-09",17.75,17.75,16.25,17.2,1064.0],["2018-04-10",17.5,17.5,16.5,17.0,1874.0],["2018-04-11",17.45,17.45,16.55,16.55,278.0],["2018-04-12",16.55,19.45,16.0,16.5,1350.0],["2018-04-13",17.5,18.5,16.5,17.1,1122.0],["2018-04-16",19.5,19.75,17.0,17.5,1038.0],["2018-04-17",17.0,17.5,17.0,17.05,614.0],["2018-04-18",16.75,17.5,15.5,17.5,1306.0],["2018-04-19",16.75,17.5,16.15,17.0,908.0],["2018-04-20",16.15,17.0,13.5,14.0,7176.0],["2018-04-23",7.5,14.75,7.25,14.25,8882.0],["2018-04-24",14.5,17.0,14.5,15.75,1876.0],["2018-04-25",17.0,17.0,15.0,15.25,1646.0],["2018-04-26",15.0,16.4,15.0,16.15,1918.0],["2018-04-27",20.45,20.45,14.05,14.55,1750.0],["2018-04-30",15.5,17.0,14.1,17.0,2036.0],["2018-05-01",17.0,17.5,15.55,16.0,1860.0],["2018-05-02",16.0,17.0,16.0,16.75,2060.0],["2018-05-03",17.0,17.0,16.0,17.0,1094.0],["2018-05-04",16.05,17.0,15.2,16.9,1190.0],["2018-05-07",17.0,17.0,15.2,16.95,1636.0],["2018-05-08",15.5,16.95,15.5,16.85,976.0],["2018-05-09",17.0,17.0,15.55,16.8,1210.0],["2018-05-10",16.65,16.8,15.75,16.5,888.0],["2018-05-11",16.75,16.75,15.6,16.4,912.0],["2018-05-14",16.5,16.7,14.75,15.0,3250.0],["2018-05-15",15.75,15.75,8.55,14.5,14476.0],["2018-05-16",14.5,14.55,13.45,13.45,1574.0],["2018-05-17",14.5,14.55,13.35,14.55,2100.0],["2018-05-18",15.5,16.0,15.0,16.0,2258.0],["2018-05-21",15.0,16.0,14.0,15.15,710.0],["2018-05-22",15.0,15.0,14.0,14.0,168.0],["2018-05-23",15.0,15.9,14.0,15.5,1746.0],["2018-05-24",16.75,16.75,14.85,15.5,508.0],["2018-05-25",15.5,16.0,14.25,16.0,778.0],["2018-05-29",14.25,16.0,13.5,14.45,712.0],["2018-05-30",14.0,14.5,13.75,14.25,814.0],["2018-05-31",14.0,14.0,13.15,13.25,1342.0],["2018-06-01",13.1,14.0,13.1,14.0,1012.0],["2018-06-04",14.65,14.65,13.0,13.75,706.0],["2018-06-05",14.0,14.0,12.5,13.5,612.0],["2018-06-06",13.5,13.75,12.5,13.5,1194.0],["2018-06-07",13.5,13.5,12.5,12.6,1634.0],["2018-06-08",12.5,14.0,12.25,12.5,1362.0],["2018-06-11",12.5,13.35,12.0,13.0,2282.0],["2018-06-12",12.75,13.15,12.05,13.0,4896.0],["2018-06-13",12.65,13.0,12.05,12.45,2828.0],["2018-06-14",12.5,12.5,11.5,12.5,1306.0],["2018-06-15",13.25,13.25,11.95,12.5,2186.0],["2018-06-18",12.4,14.0,12.4,13.5,920.0],["2018-06-19",13.5,13.5,13.0,13.0,862.0],["2018-06-20",12.5,13.5,11.95,13.5,2078.0],["2018-06-21",13.5,13.5,11.95,13.5,1328.0],["2018-06-22",13.5,13.5,12.5,12.5,340.0],["2018-06-25",13.5,13.5,12.05,12.8,990.0],["2018-06-26",12.8,13.0,12.0,12.0,256.0],["2018-06-27",13.0,13.0,11.5,12.5,2502.0],["2018-06-28",12.5,12.5,10.8,12.05,3234.0],["2018-06-29",12.5,12.5,12.0,12.0,272.0],["2018-07-02",10.9,12.25,10.75,10.95,930.0],["2018-07-03",12.5,12.5,10.0,10.0,1960.0],["2018-07-05",11.0,11.0,9.5,10.2,2332.0],["2018-07-06",10.4,10.5,9.5,10.25,2454.0],["2018-07-09",10.5,10.5,9.5,9.75,1614.0],["2018-07-10",10.0,10.5,9.75,10.2,1526.0],["2018-07-11",12.5,12.5,10.5,10.5,4806.0],["2018-07-12",10.5,10.95,10.05,10.05,1208.0],["2018-07-13",10.5,11.0,9.65,10.5,1104.0],["2018-07-16",10.5,10.5,10.0,10.0,1562.0],["2018-07-17",9.5,10.5,9.5,10.05,1496.0],["2018-07-18",9.75,10.25,9.65,10.0,1492.0],["2018-07-19",11.45,11.45,9.5,10.2,808.0],["2018-07-20",9.5,10.0,9.5,9.5,456.0],["2018-07-23",9.5,10.5,9.5,10.2,1414.0],["2018-07-24",9.5,10.2,9.5,10.2,804.0],["2018-07-25",9.75,10.2,9.75,10.2,768.0],["2018-07-26",9.75,10.3,9.05,9.5,2788.0],["2018-07-27",9.5,10.0,9.5,10.0,938.0],["2018-07-30",10.0,10.2,9.05,10.2,660.0],["2018-07-31",10.3,10.3,9.25,10.2,544.0],["2018-08-01",10.0,10.25,9.5,10.0,1200.0],["2018-08-02",9.55,10.0,9.5,9.55,392.0],["2018-08-03",10.0,10.3,9.0,10.25,3638.0],["2018-08-06",9.3,10.5,9.3,9.5,1376.0],["2018-08-07",9.3,10.2,9.25,9.6,382.0],["2018-08-08",10.2,10.25,9.25,9.25,1354.0],["2018-08-09",9.25,9.75,9.25,9.75,328.0],["2018-08-10",10.25,10.25,9.6,9.6,684.0],["2018-08-13",9.5,10.2,9.5,10.0,320.0],["2018-08-14",10.2,10.2,9.5,9.5,352.0],["2018-08-15",10.0,10.0,9.5,10.0,464.0],["2018-08-16",9.95,10.0,9.75,9.75,212.0],["2018-08-17",9.75,10.0,9.75,10.0,706.0],["2018-08-20",10.0,10.2,9.5,10.0,1520.0],["2018-08-21",10.1,10.15,9.75,10.0,508.0],["2018-08-22",9.5,10.0,9.5,10.0,470.0],["2018-08-23",10.0,10.25,9.5,10.15,1422.0],["2018-08-24",10.15,10.2,9.5,10.2,3810.0],["2018-08-27",10.2,10.2,9.5,10.2,866.0],["2018-08-28",10.25,10.5,9.7,10.5,3596.0],["2018-08-29",10.0,10.25,10.0,10.0,2538.0],["2018-08-30",9.95,10.0,9.75,10.0,914.0],["2018-08-31",10.0,10.0,9.75,9.75,1142.0],["2018-09-04",9.75,10.0,9.75,9.9,918.0],["2018-09-05",10.0,10.0,9.75,10.0,344.0],["2018-09-06",10.0,10.0,9.75,10.0,890.0],["2018-09-07",10.0,10.2,9.9,10.0,414.0],["2018-09-10",10.15,10.15,9.5,10.0,812.0],["2018-09-11",10.0,10.0,9.5,10.0,244.0],["2018-09-12",10.0,10.0,9.75,10.0,1096.0],["2018-09-13",9.9,10.0,9.75,10.0,710.0],["2018-09-14",9.75,10.0,9.75,9.95,650.0],["2018-09-17",10.0,10.0,9.75,9.75,560.0],["2018-09-18",9.8,10.0,9.8,9.85,1456.0],["2018-09-19",9.9,10.0,9.9,9.9,698.0],["2018-09-20",10.0,10.0,9.75,10.0,986.0],["2018-09-21",10.0,10.0,9.85,9.85,530.0],["2018-09-24",10.0,10.3,9.5,9.75,1790.0],["2018-09-25",10.0,10.15,9.45,9.45,2934.0],["2018-09-26",10.0,10.0,9.15,9.5,2052.0],["2018-09-27",10.0,10.0,9.0,9.0,18.0],["2018-09-28",9.25,9.7,9.0,9.25,1598.0],["2018-10-01",8.25,9.5,8.25,8.5,4308.0],["2018-10-02",9.0,9.0,8.0,8.0,2176.0],["2018-10-03",9.0,9.0,8.25,9.0,1372.0],["2018-10-04",8.5,10.45,8.5,9.5,3536.0],["2018-10-05",10.0,10.0,8.95,9.05,1212.0],["2018-10-08",9.0,9.75,9.0,9.1,538.0],["2018-10-09",9.0,9.95,9.0,9.0,1130.0],["2018-10-10",9.25,9.85,8.5,9.0,4784.0],["2018-10-11",9.05,9.35,9.0,9.0,236.0],["2018-10-12",9.25,9.25,9.0,9.0,572.0],["2018-10-15",9.0,9.3,8.75,9.3,1052.0],["2018-10-16",9.35,9.65,9.0,9.25,1750.0],["2018-10-17",9.65,10.0,9.45,9.55,1166.0],["2018-10-18",9.7,10.45,9.45,9.75,1572.0],["2018-10-19",11.5,11.5,9.25,10.25,1966.0],["2018-10-22",10.45,10.45,9.55,10.0,1190.0],["2018-10-23",11.0,11.0,9.25,9.5,896.0],["2018-10-24",9.45,9.7,8.75,8.9,1722.0],["2018-10-25",9.2,10.0,8.9,9.95,2818.0],["2018-10-26",8.8,10.0,8.8,10.0,124.0],["2018-10-29",10.0,10.0,8.75,10.0,278.0],["2018-10-30",10.0,10.45,9.5,10.45,1462.0],["2018-10-31",10.0,10.45,9.5,10.0,400.0],["2018-11-01",12.0,12.0,9.5,10.45,950.0],["2018-11-02",10.5,11.0,10.25,10.9,712.0],["2018-11-05",11.0,11.0,10.25,10.5,1208.0],["2018-11-06",10.0,10.5,9.5,10.0,732.0],["2018-11-07",10.05,10.75,10.05,10.45,414.0],["2018-11-08",10.95,11.0,10.7,10.7,818.0],["2018-11-09",11.5,11.95,10.8,11.2,236.0],["2018-11-12",12.0,12.0,10.95,11.0,236.0],["2018-11-13",11.5,11.5,10.35,11.5,372.0],["2018-11-14",11.5,11.95,11.5,11.5,802.0],["2018-11-15",11.95,11.95,10.75,11.9,952.0],["2018-11-16",12.0,12.4,11.65,11.95,1244.0],["2018-11-19",12.0,12.0,11.25,12.0,782.0],["2018-11-20",12.0,12.0,11.0,11.25,1322.0],["2018-11-21",10.0,11.75,8.5,11.0,1072.0],["2018-11-23",11.0,11.5,9.75,11.5,482.0],["2018-11-26",11.75,12.0,9.75,11.5,572.0],["2018-11-27",11.25,11.35,10.1,10.1,42.0],["2018-11-28",10.35,11.0,10.35,10.5,692.0],["2018-11-29",10.75,11.0,10.75,10.75,636.0],["2018-11-30",10.75,10.75,10.5,10.75,676.0],["2018-12-03",11.5,11.5,10.0,11.0,1268.0],["2018-12-04",11.5,11.5,10.5,11.0,1030.0],["2018-12-06",10.5,11.5,10.5,11.0,398.0],["2018-12-07",10.75,10.75,10.5,10.5,406.0],["2018-12-10",11.0,11.25,10.0,11.25,680.0],["2018-12-11",11.5,11.5,9.85,10.5,910.0],["2018-12-12",10.0,10.5,10.0,10.5,438.0],["2018-12-13",10.5,10.5,10.35,10.5,354.0],["2018-12-14",10.0,10.5,10.0,10.5,1056.0],["2018-12-17",10.5,10.5,10.5,10.5,124.0],["2018-12-18",9.25,10.5,8.5,10.0,246.0],["2018-12-19",10.5,10.5,8.6,10.5,616.0],["2018-12-20",11.0,11.5,9.6,9.6,1014.0],["2018-12-21",8.75,10.0,8.75,10.0,56.0],["2018-12-24",10.0,10.0,10.0,10.0,68.0],["2018-12-26",10.0,10.0,8.1,10.0,1694.0],["2018-12-27",9.0,10.0,8.0,8.0,868.0],["2018-12-28",10.0,10.0,9.5,9.95,956.0],["2018-12-31",9.95,10.0,9.75,9.75,168.0],["2019-01-02",10.0,10.0,9.5,9.5,948.0],["2019-01-03",10.0,10.0,9.85,10.0,238.0],["2019-01-04",10.0,10.45,9.0,9.95,756.0],["2019-01-07",9.75,9.95,9.0,9.75,262.0],["2019-01-08",10.0,10.4,9.25,9.65,644.0],["2019-01-09",10.0,10.0,9.25,9.25,1438.0],["2019-01-10",9.5,9.9,9.05,9.75,268.0],["2019-01-11",9.75,9.95,9.75,9.95,228.0],["2019-01-14",10.5,10.5,9.05,9.05,244.0],["2019-01-15",10.4,10.4,10.2,10.4,164.0],["2019-01-16",9.5,10.4,9.5,10.0,438.0],["2019-01-17",10.0,10.0,8.1,9.75,7336.0],["2019-01-18",10.0,10.4,9.8,10.1,720.0],["2019-01-22",10.0,10.4,9.1,10.35,462.0],["2019-01-23",10.0,10.1,9.1,10.1,400.0],["2019-01-24",10.4,10.4,9.1,10.35,212.0],["2019-01-25",9.1,10.1,9.1,10.1,110.0],["2019-01-28",10.1,10.35,9.25,10.0,472.0],["2019-01-29",9.5,9.5,9.5,9.5,172.0],["2019-01-30",9.25,9.65,9.25,9.25,170.0],["2019-01-31",9.15,11.0,9.15,10.0,1702.0],["2019-02-01",10.4,10.4,9.25,9.3,876.0],["2019-02-04",10.15,10.15,9.25,10.0,1438.0],["2019-02-05",9.95,9.95,9.45,9.45,170.0],["2019-02-06",9.5,10.4,9.5,10.2,390.0],["2019-02-07",9.7,10.35,9.5,10.2,1076.0],["2019-02-08",10.0,10.3,9.75,10.3,176.0],["2019-02-11",10.4,11.0,9.6,11.0,850.0],["2019-02-12",11.0,11.0,9.5,10.5,532.0],["2019-02-13",9.65,10.9,9.65,10.9,288.0],["2019-02-14",10.9,11.0,9.75,10.5,724.0],["2019-02-15",10.65,11.0,10.5,10.5,1026.0],["2019-02-19",10.5,10.6,9.5,10.35,268.0],["2019-02-20",10.0,10.0,10.0,10.0,64.0],["2019-02-21",10.0,10.6,9.25,10.6,912.0],["2019-02-22",10.15,10.6,9.5,10.35,1180.0],["2019-02-25",10.5,10.5,9.5,10.0,188.0],["2019-02-26",9.8,10.4,9.8,9.8,84.0],["2019-02-27",10.5,10.5,9.5,9.75,1142.0],["2019-02-28",9.55,10.5,9.25,9.75,480.0],["2019-03-01",10.45,10.45,9.5,10.0,666.0],["2019-03-04",10.25,10.25,9.5,10.25,148.0],["2019-03-05",10.2,10.2,9.3,9.3,226.0],["2019-03-06",10.5,10.5,9.5,10.0,3614.0],["2019-03-07",9.75,10.0,9.5,10.0,414.0],["2019-03-08",10.0,10.0,9.5,9.75,110.0],["2019-03-11",10.35,10.35,9.75,10.0,124.0],["2019-03-12",10.0,10.35,8.75,10.05,3334.0],["2019-03-13",10.0,10.0,9.4,9.4,790.0],["2019-03-14",9.0,10.25,9.0,10.0,502.0],["2019-03-15",9.65,10.0,9.0,10.0,2130.0],["2019-03-18",9.65,9.65,9.0,9.5,1096.0],["2019-03-19",9.4,10.0,8.85,9.05,2012.0],["2019-03-20",9.95,9.95,9.25,9.5,3266.0],["2019-03-21",10.0,10.2,9.2,9.2,7076.0],["2019-03-22",9.25,10.0,9.0,9.8,4008.0],["2019-03-25",9.85,9.9,9.05,9.1,4768.0],["2019-03-26",9.0,9.8,8.75,9.8,3434.0],["2019-03-27",8.75,9.55,8.45,9.25,10020.0],["2019-03-28",9.1,10.0,8.7,9.5,5884.0],["2019-03-29",9.7,9.7,9.05,9.05,972.0],["2019-04-01",9.5,9.5,7.5,8.75,7706.0],["2019-04-02",9.05,9.05,8.0,9.0,1174.0],["2019-04-03",9.0,9.05,8.8,9.0,1980.0],["2019-04-04",9.0,9.0,8.75,9.0,2360.0],["2019-04-05",8.35,9.0,7.75,8.65,1396.0],["2019-04-08",9.5,9.5,8.5,9.0,1784.0],["2019-04-09",9.25,9.25,8.5,8.75,2660.0],["2019-04-10",8.8,9.0,7.5,8.2,9262.0],["2019-04-11",8.45,8.65,8.2,8.4,1758.0],["2019-04-12",8.2,8.35,7.85,8.2,1170.0],["2019-04-15",8.05,9.0,7.5,8.25,1898.0],["2019-04-16",5.41,5.5,5.06,5.44,312000.0],["2019-04-17",5.6,5.6,5.294,5.4,47300.0],["2019-04-18",5.5,5.65,5.35,5.5,67000.0],["2019-04-22",5.75,5.75,5.4,5.46,14800.0],["2019-04-23",5.31,5.65,5.3,5.6,50400.0],["2019-04-24",5.54,5.54,5.25,5.35,39900.0],["2019-04-25",5.2,5.298,5.2,5.23,15800.0],["2019-04-26",5.25,5.324,5.25,5.25,16500.0],["2019-04-29",5.25,5.3,5.21,5.224,28800.0],["2019-04-30",5.25,5.349,5.22,5.25,27600.0],["2019-05-01",5.45,5.45,5.25,5.4,24900.0],["2019-05-02",5.5,5.5,5.25,5.25,18700.0],["2019-05-03",5.25,5.45,5.25,5.4,42600.0],["2019-05-06",5.96,5.96,5.3,5.39,16800.0],["2019-05-07",5.38,5.55,5.3,5.4,20400.0],["2019-05-08",5.52,5.52,5.3,5.347,9600.0],["2019-05-09",5.32,5.4,5.2,5.25,31500.0],["2019-05-10",5.34,5.35,5.25,5.25,11400.0],["2019-05-13",5.34,5.78,5.2,5.23,36400.0],["2019-05-14",5.23,5.35,5.21,5.25,12300.0],["2019-05-15",5.44,5.44,5.2,5.22,6000.0],["2019-05-16",5.39,5.47,5.22,5.26,9900.0],["2019-05-17",5.4,5.4,5.23,5.34,20300.0],["2019-05-20",5.23,5.4,5.23,5.35,17300.0],["2019-05-21",5.29,5.48,5.26,5.435,20700.0],["2019-05-22",5.48,5.615,5.33,5.45,14700.0],["2019-05-23",5.49,5.6,5.32,5.32,11500.0],["2019-05-24",5.49,5.49,5.25,5.27,5800.0],["2019-05-28",5.27,5.55,5.23,5.24,39900.0],["2019-05-29",5.23,5.4,5.23,5.23,9700.0],["2019-05-30",5.32,5.44,5.21,5.4,12600.0],["2019-05-31",5.48,5.48,5.23,5.33,33600.0],["2019-06-03",5.28,5.404,5.23,5.23,11500.0],["2019-06-04",5.23,5.28,5.15,5.15,18700.0],["2019-06-05",5.15,5.252,5.0,5.0,13000.0],["2019-06-06",5.03,5.12,4.52,4.69,24800.0],["2019-06-07",4.7,4.951,4.69,4.8,4400.0],["2019-06-10",4.97,4.976,4.85,4.9,10900.0],["2019-06-11",4.94,4.94,4.76,4.767,1400.0],["2019-06-12",4.93,5.1,4.845,4.95,14900.0],["2019-06-13",5.09,5.09,4.87,5.08,6800.0],["2019-06-14",5.05,5.525,4.94,5.35,15100.0],["2019-06-17",5.39,5.65,5.35,5.63,60600.0],["2019-06-18",5.7,6.0,5.58,5.97,76200.0],["2019-06-19",5.834,6.08,5.834,5.93,32900.0],["2019-06-20",5.89,6.3,5.835,5.89,76000.0],["2019-06-21",6.22,6.25,5.49,5.54,52600.0],["2019-06-24",5.55,5.82,5.1,5.15,26100.0],["2019-06-25",5.15,5.274,5.11,5.11,25200.0],["2019-06-26",5.54,5.54,5.15,5.15,6400.0],["2019-06-27",5.17,5.179,5.15,5.15,5400.0],["2019-06-28",5.2,5.2,4.93,4.94,17800.0],["2019-07-01",5.051,5.1,4.94,4.99,11800.0],["2019-07-02",5.0,5.07,4.98,5.07,15500.0],["2019-07-03",4.97,5.08,4.94,4.94,9400.0],["2019-07-05",4.84,4.93,4.7,4.71,28800.0],["2019-07-08",4.75,4.985,4.71,4.97,16100.0],["2019-07-09",5.0,5.0,4.73,4.9,6700.0],["2019-07-10",4.89,5.08,4.89,5.08,7600.0],["2019-07-11",5.08,5.85,5.059,5.56,27000.0],["2019-07-12",5.62,6.178,5.53,5.75,53600.0],["2019-07-15",5.65,5.941,5.305,5.4,28200.0],["2019-07-16",5.697,5.95,5.377,5.95,6500.0],["2019-07-17",6.04,6.04,5.597,5.65,22300.0],["2019-07-18",5.62,5.8,5.56,5.56,15000.0],["2019-07-19",5.65,5.78,5.56,5.74,8800.0],["2019-07-22",5.82,5.82,5.6,5.8,22000.0],["2019-07-23",5.75,5.78,5.56,5.78,3300.0],["2019-07-24",5.61,6.0,5.61,5.945,8200.0],["2019-07-25",5.99,5.99,5.818,5.98,18100.0],["2019-07-26",5.99,6.1,5.9,6.0,18700.0],["2019-07-29",6.05,6.29,5.96,5.98,84200.0],["2019-07-30",6.03,6.24,5.82,6.145,45600.0],["2019-07-31",6.12,6.15,5.95,5.95,31000.0],["2019-08-01",5.98,5.98,5.6,5.71,16800.0],["2019-08-02",5.83,5.83,5.75,5.819,2600.0],["2019-08-05",5.84,5.98,5.84,5.98,13900.0],["2019-08-06",5.98,6.15,5.8,6.15,25100.0],["2019-08-07",6.13,6.15,5.95,6.0,24500.0],["2019-08-08",5.95,5.95,5.687,5.69,9400.0],["2019-08-09",5.736,6.07,5.73,5.94,11700.0],["2019-08-12",5.99,6.05,5.749,6.04,11500.0],["2019-08-13",6.028,6.1,5.74,5.74,30100.0],["2019-08-14",5.85,5.983,5.6,5.8,28100.0],["2019-08-15",5.978,6.094,5.58,5.58,9400.0],["2019-08-16",5.74,5.99,5.69,5.69,4800.0],["2019-08-19",5.9,5.9,5.58,5.58,7000.0],["2019-08-20",5.59,5.6,5.3,5.3,27500.0],["2019-08-21",5.3,5.3,4.56,4.56,60800.0],["2019-08-22",4.75,5.15,4.61,5.0,10600.0],["2019-08-23",4.92,5.014,4.9,4.966,1300.0],["2019-08-26",5.0,5.0,4.8,4.8,8200.0],["2019-08-27",4.9,4.97,4.64,4.96,26000.0],["2019-08-28",4.82,5.13,4.82,5.13,3400.0],["2019-08-29",5.106,5.106,4.8,4.8,3200.0],["2019-08-30",4.841,4.841,4.841,4.841,400.0],["2019-09-03",4.99,5.02,4.61,4.755,14300.0],["2019-09-04",4.76,4.985,4.76,4.79,6700.0],["2019-09-05",4.75,5.04,4.7,5.0,10600.0],["2019-09-06",5.0,5.328,5.0,5.0,8400.0],["2019-09-09",5.0,5.25,5.0,5.0,23400.0],["2019-09-10",4.96,5.468,4.96,5.4,19700.0],["2019-09-11",5.22,5.506,5.22,5.4,34100.0],["2019-09-12",5.31,5.56,5.31,5.47,19200.0],["2019-09-13",5.37,5.76,5.37,5.75,27200.0],["2019-09-16",5.86,5.89,5.7,5.89,7300.0],["2019-09-17",5.71,5.82,5.41,5.5,14100.0],["2019-09-18",5.41,5.73,5.41,5.55,1800.0],["2019-09-19",5.51,5.74,5.4,5.4,4100.0],["2019-09-20",5.52,5.7,5.43,5.49,17000.0],["2019-09-23",5.46,5.65,5.42,5.6,24100.0],["2019-09-24",5.55,5.64,5.4,5.54,4100.0],["2019-09-25",5.579,5.65,5.52,5.6,13900.0],["2019-09-26",5.69,5.75,5.5,5.75,23300.0],["2019-09-27",5.664,5.76,5.52,5.75,8300.0],["2019-09-30",5.62,5.9,5.62,5.77,3700.0],["2019-10-01",5.775,6.0,5.764,5.971,11200.0],["2019-10-02",6.0,6.22,5.89,6.0,49200.0],["2019-10-03",6.06,6.22,6.017,6.11,12100.0],["2019-10-04",6.12,6.28,6.12,6.25,33800.0],["2019-10-07",6.17,6.23,5.9,5.9,32300.0],["2019-10-08",5.94,5.979,5.66,5.7,5800.0],["2019-10-09",5.74,5.809,5.54,5.68,6200.0],["2019-10-10",5.6,5.6,5.5,5.5,4000.0],["2019-10-11",5.58,5.719,5.58,5.7,7600.0],["2019-10-14",5.7,5.7,5.604,5.68,9500.0],["2019-10-15",5.71,5.71,5.551,5.567,5100.0],["2019-10-16",5.63,5.79,5.63,5.69,6800.0],["2019-10-17",5.69,5.7,5.605,5.68,9500.0],["2019-10-18",5.63,5.85,5.55,5.56,6900.0],["2019-10-21",6.09,6.09,5.72,5.72,2800.0],["2019-10-22",6.01,6.01,5.5,5.85,18100.0],["2019-10-23",5.85,5.85,5.23,5.4,10900.0],["2019-10-24",5.52,5.52,5.3,5.3,4000.0],["2019-10-25",5.28,5.4,5.28,5.4,6600.0],["2019-10-28",5.31,5.4,5.3,5.31,2500.0],["2019-10-29",5.31,5.4,5.29,5.29,2200.0],["2019-10-30",5.29,5.336,5.23,5.336,2500.0],["2019-10-31",5.28,5.32,5.28,5.32,1100.0],["2019-11-01",5.315,5.4,5.315,5.315,600.0],["2019-11-04",5.32,5.32,5.08,5.18,15300.0],["2019-11-05",5.21,5.35,4.836,5.34,11400.0],["2019-11-06",5.26,5.38,5.25,5.295,4800.0],["2019-11-07",5.35,5.355,5.07,5.099,4600.0],["2019-11-08",5.2,5.4,5.2,5.35,5400.0],["2019-11-11",5.25,5.326,5.18,5.18,700.0],["2019-11-12",5.3,5.3,5.28,5.28,400.0],["2019-11-13",5.2,5.2,5.15,5.15,1800.0],["2019-11-14",5.272,5.32,5.11,5.13,3000.0],["2019-11-15",5.09,5.1,5.0,5.0,10200.0],["2019-11-18",5.07,5.15,4.89,4.89,8800.0],["2019-11-19",4.88,5.1,4.79,4.81,6600.0],["2019-11-20",4.901,4.915,4.75,4.75,8500.0],["2019-11-21",4.7,5.015,4.68,4.71,4000.0],["2019-11-22",4.75,4.81,4.6,4.61,10800.0],["2019-11-25",4.788,4.788,4.59,4.655,9100.0],["2019-11-26",4.59,4.67,4.55,4.55,12300.0],["2019-11-27",4.59,4.67,4.55,4.57,19100.0],["2019-11-29",4.596,4.596,4.58,4.58,800.0],["2019-12-02",4.6,4.6,4.49,4.57,5100.0],["2019-12-03",4.49,4.58,4.489,4.556,5100.0],["2019-12-04",4.475,4.48,4.3,4.33,11300.0],["2019-12-05",4.26,4.46,4.17,4.26,16600.0],["2019-12-06",4.3,4.48,4.23,4.23,11500.0],["2019-12-09",4.18,4.53,4.16,4.28,18600.0],["2019-12-10",4.49,4.5,4.181,4.35,25500.0],["2019-12-11",4.43,4.55,4.19,4.24,18300.0],["2019-12-12",4.24,4.3,4.19,4.19,6600.0],["2019-12-13",4.19,4.246,4.15,4.15,11200.0],["2019-12-16",4.16,4.25,3.91,3.94,29600.0],["2019-12-17",4.15,4.15,4.02,4.05,26100.0],["2019-12-18",4.13,4.13,4.01,4.03,20500.0],["2019-12-19",4.072,4.1,3.94,3.94,20100.0],["2019-12-20",4.008,4.1,3.95,4.09,10100.0],["2019-12-23",4.11,4.11,3.95,3.98,12300.0],["2019-12-24",3.93,4.08,3.93,4.08,5900.0],["2019-12-26",4.01,4.034,3.91,3.92,15800.0],["2019-12-27",3.92,4.01,3.92,3.988,16500.0],["2019-12-30",3.943,4.01,3.92,3.92,15400.0],["2019-12-31",3.9,5.64,3.897,4.66,683000.0],["2020-01-02",4.63,4.63,4.32,4.57,25300.0],["2020-01-03",4.58,4.58,4.35,4.43,10600.0],["2020-01-06",4.4,4.48,4.31,4.4,25600.0],["2020-01-07",4.49,4.5,4.331,4.381,7400.0],["2020-01-08",4.31,4.56,4.28,4.365,22900.0],["2020-01-09",4.36,5.49,4.36,4.7,268300.0],["2020-01-10",4.79,4.967,4.61,4.65,43100.0],["2020-01-13",4.53,4.808,4.36,4.46,22800.0],["2020-01-14",4.57,4.836,4.57,4.62,11400.0],["2020-01-15",4.872,5.35,4.774,5.35,56400.0],["2020-01-16",5.41,6.15,5.22,5.81,132000.0],["2020-01-17",6.09,6.67,5.852,6.384,73400.0],["2020-01-21",6.71,6.84,6.32,6.581,82300.0],["2020-01-22",6.68,6.69,6.1,6.147,31000.0],["2020-01-23",6.22,6.3,5.61,5.87,35700.0],["2020-01-24",5.88,5.9,5.766,5.796,24500.0],["2020-01-27",5.71,6.77,5.71,6.19,9900.0],["2020-01-28",6.35,6.75,6.15,6.58,95700.0],["2020-01-29",6.6,7.19,6.6,6.946,86100.0],["2020-01-30",7.04,7.172,6.3,6.515,53000.0],["2020-01-31",6.45,6.868,6.423,6.45,24200.0],["2020-02-03",6.47,7.22,6.47,7.22,31900.0],["2020-02-04",7.37,8.25,7.1,7.96,240300.0],["2020-02-05",8.2,8.2,7.52,7.726,90100.0],["2020-02-06",7.95,8.7,7.87,8.68,112800.0],["2020-02-07",8.8,9.49,8.511,9.49,146000.0],["2020-02-10",9.54,10.55,9.527,9.85,217300.0],["2020-02-11",10.03,10.4,9.77,10.2,151600.0],["2020-02-12",10.44,10.44,9.0,9.16,123100.0],["2020-02-13",9.1,9.76,9.07,9.75,66200.0],["2020-02-14",9.75,10.09,9.64,9.74,36400.0],["2020-02-18",9.93,10.33,9.75,10.25,73200.0],["2020-02-19",10.32,10.95,9.731,9.89,206200.0],["2020-02-20",10.06,10.5,10.0,10.33,60700.0],["2020-02-21",10.44,10.46,10.21,10.34,26800.0],["2020-02-24",9.97,10.2,9.7,9.811,60900.0],["2020-02-25",9.8,9.8,8.9,8.91,88800.0],["2020-02-26",8.91,8.91,7.95,8.18,217200.0],["2020-02-27",8.2,9.75,8.051,8.83,95000.0],["2020-02-28",8.74,9.57,8.53,9.4,81000.0],["2020-03-02",9.46,10.1,9.43,9.75,70100.0],["2020-03-03",9.75,10.2,9.505,10.2,99200.0],["2020-03-04",10.3,10.334,8.95,10.0,96100.0],["2020-03-05",10.1,12.0,9.87,12.0,315300.0],["2020-03-06",11.96,12.85,11.35,12.21,263800.0],["2020-03-09",11.86,11.86,8.89,9.78,241300.0],["2020-03-10",10.1,10.98,9.36,10.19,79400.0],["2020-03-11",10.1,10.24,7.15,8.735,179600.0],["2020-03-12",8.13,8.41,7.5,7.84,116100.0],["2020-03-13",8.02,8.389,7.55,8.25,84300.0],["2020-03-16",7.0,7.63,6.87,7.0,103000.0],["2020-03-17",7.04,7.86,6.964,7.46,54800.0],["2020-03-18",7.25,7.352,6.12,6.35,127800.0],["2020-03-19",6.44,7.5,6.095,6.91,69000.0],["2020-03-20",7.35,8.5,6.81,6.81,83000.0],["2020-03-23",6.84,7.52,6.555,7.13,33400.0],["2020-03-24",7.76,8.459,7.01,7.75,47500.0],["2020-03-25",8.02,8.702,7.65,8.0,54200.0],["2020-03-26",8.38,8.89,7.5,8.24,57000.0],["2020-03-27",8.3,8.47,7.6,8.18,29900.0],["2020-03-30",8.06,8.45,7.86,7.9,38500.0],["2020-03-31",8.29,8.6,7.5,7.59,78400.0],["2020-04-01",7.28,7.65,6.72,7.34,56100.0],["2020-04-02",7.16,7.457,6.96,6.96,37300.0],["2020-04-03",7.1,7.66,6.74,7.12,25700.0],["2020-04-06",7.47,7.7,7.11,7.44,34200.0],["2020-04-07",7.83,7.83,6.61,6.81,140000.0],["2020-04-08",6.96,7.04,6.313,6.38,59600.0],["2020-04-09",6.69,6.931,6.5,6.55,44700.0],["2020-04-13",6.56,6.88,6.5,6.72,33100.0],["2020-04-14",7.24,7.24,6.4,6.9,94100.0],["2020-04-15",6.71,6.95,6.54,6.73,63100.0],["2020-04-16",6.86,6.94,6.55,6.55,43400.0],["2020-04-17",6.78,7.14,6.75,7.14,39100.0],["2020-04-20",7.14,7.63,6.57,6.9,69800.0],["2020-04-21",6.67,7.024,6.57,6.76,15400.0],["2020-04-22",6.65,8.0,6.65,7.81,87500.0],["2020-04-23",7.95,7.952,7.25,7.43,85700.0],["2020-04-24",7.46,7.49,6.66,7.37,52300.0],["2020-04-27",7.27,7.61,7.245,7.49,23800.0],["2020-04-28",7.52,7.76,6.84,7.11,75400.0],["2020-04-29",7.38,7.73,7.25,7.41,15400.0],["2020-04-30",7.57,8.12,7.26,8.05,85900.0],["2020-05-01",8.02,8.02,7.23,7.23,39200.0],["2020-05-04",7.79,7.98,6.943,7.48,56800.0],["2020-05-05",7.81,8.088,7.5,7.73,25600.0],["2020-05-06",7.69,7.69,7.45,7.59,14700.0],["2020-05-07",7.6,7.95,7.56,7.7,23600.0],["2020-05-08",7.82,8.389,7.81,7.87,57700.0],["2020-05-11",7.87,8.29,7.87,7.87,30100.0],["2020-05-12",8.13,8.39,7.437,8.11,116000.0],["2020-05-13",8.11,8.29,7.59,7.7,47500.0],["2020-05-14",7.75,8.0,7.502,8.0,20000.0],["2020-05-15",8.0,8.42,7.584,8.07,57100.0],["2020-05-18",8.3,8.95,8.23,8.46,65400.0],["2020-05-19",8.87,8.95,8.35,8.56,34300.0],["2020-05-20",8.64,9.439,8.5,9.3,50800.0],["2020-05-21",9.01,9.33,8.85,8.96,39100.0],["2020-05-22",9.06,9.23,8.62,9.06,42100.0],["2020-05-26",9.09,9.26,8.61,8.85,37300.0],["2020-05-27",9.04,9.04,8.348,8.7,24900.0],["2020-05-28",8.7,8.72,8.2,8.2,26000.0],["2020-05-29",8.21,8.459,7.7,7.98,40900.0],["2020-06-01",8.07,8.39,7.74,8.21,20200.0],["2020-06-02",8.2,8.5,8.0,8.18,12400.0],["2020-06-03",8.3,8.461,8.05,8.05,16000.0],["2020-06-04",8.06,8.2,7.81,8.15,21900.0],["2020-06-05",8.2,8.5,7.87,8.44,59800.0],["2020-06-08",8.4,8.5,8.01,8.01,37500.0],["2020-06-09",8.1,8.69,8.0,8.42,28700.0],["2020-06-10",8.39,8.44,8.1,8.11,20200.0],["2020-06-11",8.0,8.12,7.584,7.68,45100.0],["2020-06-12",7.94,7.94,7.37,7.69,52100.0],["2020-06-15",7.38,7.7,7.38,7.68,57500.0],["2020-06-16",8.65,8.65,7.75,7.9,40200.0],["2020-06-17",7.79,8.22,7.35,7.35,30400.0],["2020-06-18",7.35,7.375,6.89,6.96,57000.0],["2020-06-19",7.05,7.178,6.85,6.91,60900.0],["2020-06-22",6.9,7.01,6.73,6.95,21300.0],["2020-06-23",6.93,8.75,6.93,8.45,238000.0],["2020-06-24",8.53,8.6,8.15,8.255,56000.0],["2020-06-25",8.5,8.7,8.25,8.48,65800.0],["2020-06-26",8.64,8.77,8.19,8.77,67000.0],["2020-06-29",8.75,9.43,8.5,8.76,104600.0],["2020-06-30",10.0,10.77,9.26,9.97,331700.0],["2020-07-01",9.92,9.92,9.08,9.27,95300.0],["2020-07-02",8.367,8.68,8.2,8.65,395300.0],["2020-07-06",8.75,10.48,8.6,9.99,488500.0],["2020-07-07",10.18,10.549,9.55,10.09,240700.0],["2020-07-08",10.4,12.3,10.25,12.21,820100.0],["2020-07-09",11.96,12.4,11.09,12.15,329100.0],["2020-07-10",11.96,12.1,10.69,11.59,182900.0],["2020-07-13",11.75,11.99,9.85,9.97,316000.0],["2020-07-14",10.35,11.17,10.01,10.99,143800.0],["2020-07-15",11.05,12.0,10.86,11.99,256800.0],["2020-07-16",11.73,12.42,11.48,11.6,167800.0],["2020-07-17",12.5,13.88,12.01,12.39,733400.0],["2020-07-20",12.54,13.9,12.4,13.35,428900.0],["2020-07-21",13.5,14.06,12.85,13.24,316000.0],["2020-07-22",13.68,14.0,13.1,13.31,222700.0],["2020-07-23",13.219,15.47,13.01,15.31,717300.0],["2020-07-24",14.86,15.98,14.25,14.82,396100.0],["2020-07-27",15.0,15.24,13.72,14.41,244700.0],["2020-07-28",14.3,14.51,12.03,12.84,404400.0],["2020-07-29",13.02,13.95,12.5,13.6,440400.0],["2020-07-30",13.55,14.87,13.55,14.42,415900.0],["2020-07-31",14.46,14.689,13.6,14.18,167600.0],["2020-08-03",14.592,15.5,14.26,14.7,343000.0],["2020-08-04",14.8,15.31,14.18,14.62,192000.0],["2020-08-05",14.6,14.67,14.04,14.23,100000.0],["2020-08-06",14.2,14.412,13.31,13.49,168400.0],["2020-08-07",13.41,14.1,12.13,12.71,359500.0],["2020-08-10",12.93,13.5,12.35,13.35,158700.0],["2020-08-11",13.36,13.69,12.23,12.32,173300.0],["2020-08-12",12.25,12.97,12.25,12.77,103100.0],["2020-08-13",12.93,13.34,12.58,13.0,147800.0],["2020-08-14",13.0,13.095,12.51,12.96,161600.0],["2020-08-17",13.04,13.21,12.4,12.55,150400.0],["2020-08-18",12.69,12.74,11.43,12.17,208400.0],["2020-08-19",12.1,12.88,11.986,12.78,136800.0],["2020-08-20",12.7,12.84,12.1,12.26,131600.0],["2020-08-21",12.22,12.22,11.32,11.91,180600.0],["2020-08-24",11.95,11.95,10.701,11.21,258700.0],["2020-08-25",11.35,11.74,10.745,10.98,178100.0],["2020-08-26",12.75,14.28,12.0,13.25,1044800.0],["2020-08-27",13.75,14.08,12.91,13.1,336400.0],["2020-08-28",13.15,13.39,12.28,13.2,159900.0],["2020-08-31",13.222,13.98,12.86,13.86,207500.0],["2020-09-01",13.95,14.75,13.68,14.42,289800.0],["2020-09-02",14.4,14.4,12.91,13.61,261700.0],["2020-09-03",13.79,13.79,12.49,12.59,163400.0],["2020-09-04",12.57,12.88,10.55,11.65,298400.0],["2020-09-08",12.19,13.9,11.43,12.76,332500.0],["2020-09-09",13.03,13.52,12.8,13.41,181300.0],["2020-09-10",13.6,13.62,12.05,12.64,267500.0],["2020-09-11",12.8,12.8,11.65,11.75,219300.0],["2020-09-14",12.0,12.48,11.929,12.11,118100.0],["2020-09-15",12.55,14.8,12.1,14.1,409500.0],["2020-09-16",14.28,14.35,13.44,14.01,196600.0],["2020-09-17",13.63,13.91,12.72,12.83,206100.0],["2020-09-18",12.84,13.31,12.0,12.93,187400.0],["2020-09-21",12.67,12.85,11.8,12.76,207500.0],["2020-09-22",12.79,12.79,12.03,12.24,128400.0],["2020-09-23",12.24,12.4,10.85,10.92,293300.0],["2020-09-24",11.32,11.69,10.53,11.2,145300.0],["2020-09-25",11.13,11.688,11.0,11.5,116500.0],["2020-09-28",11.73,12.18,11.62,11.88,109100.0],["2020-09-29",12.15,12.17,11.34,11.7,123900.0],["2020-09-30",12.13,12.27,11.53,12.16,202400.0],["2020-10-01",12.57,12.9,12.155,12.47,211500.0],["2020-10-02",12.74,15.0,12.56,14.99,949500.0],["2020-10-05",15.215,17.49,15.095,17.44,944900.0],["2020-10-06",17.65,17.79,14.99,15.37,753600.0],["2020-10-07",17.0,17.28,16.02,16.49,451500.0],["2020-10-08",16.72,17.18,16.0,16.36,224100.0],["2020-10-09",17.0,17.25,16.51,16.89,310000.0],["2020-10-12",17.1,17.16,15.1,15.76,374200.0],["2020-10-13",15.56,15.81,15.32,15.67,167600.0],["2020-10-14",15.83,15.83,14.63,14.83,202100.0],["2020-10-15",14.28,16.2,14.15,16.11,238100.0],["2020-10-16",16.35,16.49,15.45,15.54,130300.0],["2020-10-19",15.75,15.75,14.9,14.95,139900.0],["2020-10-20",15.28,15.28,14.53,14.7,121600.0],["2020-10-21",16.08,16.84,15.275,16.8,517900.0],["2020-10-22",16.88,17.05,15.05,15.8,258500.0],["2020-10-23",15.97,16.44,15.82,16.145,170100.0],["2020-10-26",16.0,16.149,15.34,15.96,169400.0],["2020-10-27",16.0,16.11,15.43,15.46,84500.0],["2020-10-28",15.25,15.31,14.16,14.82,232000.0],["2020-10-29",15.03,16.46,14.86,16.3,270900.0],["2020-10-30",16.22,16.37,15.5,16.0,202700.0],["2020-11-02",16.09,16.43,15.295,15.98,186000.0],["2020-11-03",16.29,17.3,15.95,16.68,626300.0],["2020-11-04",17.3,17.788,16.3,17.4,324000.0],["2020-11-05",18.3,19.82,17.68,19.49,521600.0],["2020-11-06",19.21,19.44,16.94,18.58,550600.0],["2020-11-09",19.95,20.0,18.02,18.17,324200.0],["2020-11-10",18.2,18.4,17.07,18.36,210600.0],["2020-11-11",18.28,19.15,18.005,18.76,186200.0],["2020-11-12",18.35,19.153,18.23,18.6,228800.0],["2020-11-13",18.4,19.3,18.111,18.87,369300.0],["2020-11-16",19.329,22.71,19.18,22.02,730900.0],["2020-11-17",22.7,22.92,20.775,21.38,426400.0],["2020-11-18",21.7,21.7,19.7,19.88,459400.0],["2020-11-19",20.61,21.716,20.15,21.66,758300.0],["2020-11-20",22.34,27.48,21.8,25.3,1578100.0],["2020-11-23",30.01,37.5,29.5,35.19,4370100.0],["2020-11-24",35.6,35.84,30.17,32.04,2457000.0],["2020-11-25",30.3,32.39,30.11,31.04,770600.0],["2020-11-27",33.0,35.84,32.505,35.35,989400.0],["2020-11-30",34.44,35.0,31.55,34.25,898500.0],["2020-12-01",35.0,35.0,29.56,30.22,815400.0],["2020-12-02",27.6,29.815,26.69,29.56,691500.0],["2020-12-03",31.51,32.2,27.93,28.24,732200.0],["2020-12-04",28.7,29.9,28.0,29.02,606700.0],["2020-12-07",29.5,33.28,29.22,32.76,687400.0],["2020-12-08",34.15,37.49,32.68,37.39,956800.0],["2020-12-09",36.15,36.97,33.113,34.4,830400.0],["2020-12-10",33.02,34.99,32.68,34.22,332500.0],["2020-12-11",33.22,36.25,32.75,34.48,536500.0],["2020-12-14",35.814,36.58,33.34,33.8,388000.0],["2020-12-15",33.75,38.87,33.4,38.3,752300.0],["2020-12-16",37.52,39.76,35.19,39.15,692200.0],["2020-12-17",39.0,40.69,37.42,39.12,488800.0],["2020-12-18",39.31,44.35,38.79,44.35,1379300.0],["2020-12-21",44.734,51.865,42.3,50.4,1337000.0],["2020-12-22",50.12,52.03,46.11,50.13,1038700.0],["2020-12-23",50.355,52.75,48.3,52.69,535800.0],["2020-12-24",53.0,55.835,51.8,55.31,327400.0],["2020-12-28",58.73,69.68,58.0,65.99,1479000.0],["2020-12-29",67.09,68.14,57.98,68.14,1143400.0],["2020-12-30",69.0,75.44,67.25,67.95,1866300.0],["2020-12-31",68.01,75.9,65.06,73.78,1244000.0],["2021-01-04",71.35,72.0,49.08,55.81,2862300.0],["2021-01-05",52.13,58.077,50.545,55.9,850500.0],["2021-01-06",56.91,65.0,56.28,60.17,1285700.0],["2021-01-07",66.3,68.444,64.0,67.01,766300.0],["2021-01-08",71.409,72.37,66.64,70.1,774200.0],["2021-01-11",67.62,75.5,66.51,71.14,688200.0],["2021-01-12",71.5,74.122,68.26,70.33,505100.0],["2021-01-13",70.34,72.0,68.51,69.75,420200.0],["2021-01-14",72.989,72.989,65.07,67.29,709600.0],["2021-01-15",65.25,65.99,60.037,60.71,991700.0],["2021-01-19",62.97,64.91,60.23,61.55,446800.0],["2021-01-20",62.0,64.675,60.81,61.58,659600.0],["2021-01-21",61.73,66.14,60.75,66.0,504200.0],["2021-01-22",64.26,66.32,62.8,65.79,494900.0],["2021-01-25",63.78,65.13,56.59,59.01,773400.0],["2021-01-26",61.7,64.8,60.0,63.4,497800.0],["2021-01-27",60.0,63.32,56.619,58.23,539100.0],["2021-01-28",58.559,60.84,56.28,59.51,371200.0],["2021-01-29",59.57,61.83,56.03,56.78,374200.0],["2021-02-01",58.0,61.25,57.35,60.88,457300.0],["2021-02-02",62.04,62.375,58.67,60.78,303800.0],["2021-02-03",61.62,66.85,61.0,66.48,711600.0],["2021-02-04",67.835,68.829,63.01,65.53,401800.0],["2021-02-05",67.589,69.8,65.565,66.75,348900.0],["2021-02-08",66.3,69.99,66.3,68.44,417000.0],["2021-02-09",68.58,71.29,66.0,67.51,421000.0],["2021-02-10",67.84,69.37,61.59,63.87,458400.0],["2021-02-11",64.24,65.9,58.69,60.98,528100.0],["2021-02-12",60.75,64.55,59.63,62.76,318900.0],["2021-02-16",62.5,65.12,57.12,57.99,491100.0],["2021-02-17",57.66,58.351,52.0,54.01,716800.0],["2021-02-18",53.87,56.3,49.5,49.67,633400.0],["2021-02-19",51.64,56.071,50.5,54.28,506500.0],["2021-02-22",52.8,52.9,48.8,49.74,594300.0],["2021-02-23",44.94,44.94,35.96,44.38,1201100.0],["2021-02-24",45.43,47.7,43.66,47.15,458800.0],["2021-02-25",46.77,47.233,41.66,42.7,400500.0],["2021-02-26",42.69,44.15,37.76,42.14,676200.0],["2021-03-01",44.34,44.69,40.062,43.7,547000.0],["2021-03-02",42.73,44.48,40.24,40.4,270200.0],["2021-03-03",40.97,41.99,36.46,36.91,580300.0],["2021-03-04",36.58,36.625,28.867,30.66,1290800.0],["2021-03-05",31.68,32.47,26.19,30.52,1201900.0],["2021-03-08",30.86,35.52,30.09,32.64,935900.0],["2021-03-09",35.01,38.22,33.69,36.7,852500.0],["2021-03-10",40.58,40.879,36.5,38.64,746100.0],["2021-03-11",40.04,48.8,39.06,47.52,825700.0],["2021-03-12",45.25,49.73,42.66,48.15,692500.0],["2021-03-15",49.94,50.391,47.15,48.44,442700.0],["2021-03-16",48.05,48.05,43.5,43.9,581100.0],["2021-03-17",41.9,46.08,40.53,44.94,431700.0],["2021-03-18",44.03,44.54,40.968,41.54,335300.0],["2021-03-19",42.03,46.11,40.47,45.37,543800.0],["2021-03-22",44.66,45.35,42.667,43.39,255100.0],["2021-03-23",43.07,44.174,38.59,40.2,394800.0],["2021-03-24",40.47,41.52,35.39,35.87,417100.0],["2021-03-25",34.44,37.67,33.6,37.41,468400.0],["2021-03-26",38.13,41.49,37.098,40.37,568800.0],["2021-03-29",40.502,40.69,34.423,35.39,595500.0],["2021-03-30",35.04,38.5,33.78,37.24,672300.0],["2021-03-31",36.44,44.82,36.2,43.36,992500.0],["2021-04-01",45.5,45.74,39.0,40.1,707400.0],["2021-04-05",41.57,42.28,40.0,41.71,352500.0],["2021-04-06",41.37,43.42,40.222,42.84,333400.0],["2021-04-07",42.5,43.4,38.951,38.96,333200.0],["2021-04-08",39.92,41.93,39.685,40.44,237000.0],["2021-04-09",40.38,41.434,39.21,39.7,155300.0],["2021-04-12",39.65,39.73,35.796,37.54,371100.0],["2021-04-13",37.0,38.46,36.42,38.05,245500.0],["2021-04-14",37.91,39.8,37.672,38.19,290600.0],["2021-04-15",38.72,38.72,33.0,34.26,714000.0],["2021-04-16",34.22,34.926,33.25,33.34,258900.0],["2021-04-19",32.51,32.95,29.98,30.76,422800.0],["2021-04-20",30.0,31.215,29.02,30.0,295700.0],["2021-04-21",29.98,32.44,29.21,31.91,297000.0],["2021-04-22",33.64,34.188,31.72,32.38,343500.0],["2021-04-23",33.05,34.87,32.605,34.47,233400.0],["2021-04-26",35.01,36.546,34.15,35.79,260500.0],["2021-04-27",36.87,37.28,33.85,34.47,294100.0],["2021-04-28",34.1,35.17,32.87,34.92,141400.0],["2021-04-29",35.75,35.75,33.09,34.0,130800.0],["2021-04-30",33.34,34.78,33.25,34.43,159600.0],["2021-05-03",34.573,35.0,31.551,32.02,195400.0],["2021-05-04",30.99,31.69,29.81,31.52,216500.0],["2021-05-05",31.578,32.47,30.42,30.91,166200.0],["2021-05-06",30.45,30.822,28.07,29.13,407300.0],["2021-05-07",29.69,31.3,29.21,31.12,334500.0],["2021-05-10",31.48,31.72,26.21,26.3,506200.0],["2021-05-11",23.35,26.33,23.138,25.61,607200.0],["2021-05-12",24.535,26.09,24.16,24.25,303600.0],["2021-05-13",22.98,23.75,20.683,21.48,732800.0],["2021-05-14",21.78,24.47,21.71,23.97,391900.0],["2021-05-17",23.77,24.0,22.058,23.1,356500.0],["2021-05-18",23.25,25.61,22.72,24.63,299800.0],["2021-05-19",23.46,24.32,23.03,24.01,201800.0],["2021-05-20",25.5,26.311,24.37,25.51,406000.0],["2021-05-21",26.44,26.44,24.73,25.47,211700.0],["2021-05-24",25.93,26.276,24.3,24.89,280500.0],["2021-05-25",24.99,25.44,23.75,24.96,321700.0],["2021-05-26",25.4,29.53,25.2,28.96,441600.0],["2021-05-27",29.5,29.7,27.64,29.15,321400.0],["2021-05-28",29.5,31.13,28.84,29.19,311200.0],["2021-06-01",29.886,30.94,29.25,30.77,224300.0],["2021-06-02",31.0,31.08,29.6,31.08,220900.0],["2021-06-03",30.89,32.24,29.2,31.1,278600.0],["2021-06-04",31.34,32.45,30.98,31.59,199000.0],["2021-06-07",31.91,36.78,31.64,35.91,471200.0],["2021-06-08",36.65,37.9,34.01,34.76,392000.0],["2021-06-09",35.0,37.0,35.0,35.77,239400.0],["2021-06-10",35.66,36.0,32.75,33.67,322000.0],["2021-06-11",34.14,35.18,33.55,34.74,147100.0],["2021-06-14",35.17,38.11,35.01,37.81,326700.0],["2021-06-15",37.7,37.8,34.25,34.5,398200.0],["2021-06-16",34.08,37.737,34.0,35.85,364800.0],["2021-06-17",35.72,37.59,35.5,35.7,377800.0],["2021-06-18",35.45,36.18,34.35,35.56,481000.0],["2021-06-21",35.97,35.97,32.93,33.74,402300.0],["2021-06-22",33.89,36.12,33.5,36.12,281300.0],["2021-06-23",36.12,40.47,35.964,39.44,550200.0],["2021-06-24",40.13,40.47,37.12,37.83,441200.0],["2021-06-25",37.92,39.48,37.3,37.97,1325800.0],["2021-06-28",37.97,39.9,37.711,38.73,267200.0],["2021-06-29",39.48,41.053,38.8,40.64,457100.0],["2021-06-30",40.64,40.89,37.791,38.31,339800.0],["2021-07-01",38.04,38.8,34.56,35.43,460200.0],["2021-07-02",36.005,37.01,33.456,34.36,259500.0],["2021-07-06",34.81,35.71,32.6,34.74,309100.0],["2021-07-07",34.29,34.73,31.55,32.58,411700.0],["2021-07-08",30.18,32.32,29.7,31.6,405900.0],["2021-07-09",32.14,33.73,31.18,33.72,252700.0],["2021-07-12",34.4,35.076,31.96,34.0,225100.0],["2021-07-13",33.7,33.7,32.23,32.49,161400.0],["2021-07-14",32.49,32.5,29.86,29.97,267800.0],["2021-07-15",29.57,30.972,28.515,29.47,261600.0],["2021-07-16",30.15,30.38,28.67,29.08,326000.0],["2021-07-19",28.16,29.62,27.259,29.3,306500.0],["2021-07-20",29.6,30.48,27.92,29.96,232800.0],["2021-07-21",30.28,32.855,30.01,32.63,181200.0],["2021-07-22",32.63,32.65,30.2,30.47,155900.0],["2021-07-23",30.48,30.48,29.05,29.25,155800.0],["2021-07-26",29.05,30.584,28.88,29.75,202700.0],["2021-07-27",29.52,29.7,27.6,29.05,218500.0],["2021-07-28",29.31,31.488,29.01,31.11,279600.0],["2021-07-29",31.33,31.84,30.023,30.29,123900.0],["2021-07-30",30.24,31.55,29.97,30.57,146900.0],["2021-08-02",30.84,31.411,29.74,29.75,193000.0],["2021-08-03",30.12,30.48,28.15,29.14,160000.0],["2021-08-04",28.72,29.82,28.0,28.32,181300.0],["2021-08-05",28.85,29.388,28.24,28.94,123900.0],["2021-08-06",29.3,29.79,28.63,29.47,94200.0],["2021-08-09",29.23,30.99,29.03,30.66,159300.0],["2021-08-10",30.85,33.5,30.26,33.18,576900.0],["2021-08-11",33.8,34.16,30.57,30.72,355300.0],["2021-08-12",30.85,31.41,29.54,31.29,208500.0],["2021-08-13",29.56,31.55,29.0,31.3,178600.0],["2021-08-16",30.8,30.9,28.63,28.96,174800.0],["2021-08-17",28.25,28.926,27.69,28.03,201300.0],["2021-08-18",28.33,29.475,27.283,28.71,168600.0],["2021-08-19",28.0,28.61,25.22,25.45,288900.0],["2021-08-20",25.44,26.19,25.29,25.42,229800.0],["2021-08-23",25.5,27.59,25.5,27.21,173600.0],["2021-08-24",27.2,28.37,27.198,28.28,95200.0],["2021-08-25",28.34,29.45,27.9,27.94,116300.0],["2021-08-26",28.03,29.89,27.05,27.36,181500.0],["2021-08-27",27.35,28.85,27.35,28.7,152300.0],["2021-08-30",28.96,29.204,27.655,28.72,118100.0],["2021-08-31",29.08,31.55,28.6,31.14,246400.0],["2021-09-01",31.0,31.025,29.273,29.44,150100.0],["2021-09-02",30.22,31.52,29.58,30.12,178500.0],["2021-09-03",30.12,30.54,28.75,29.52,117800.0],["2021-09-07",29.5,30.3,28.52,29.44,112700.0],["2021-09-08",29.16,29.28,26.82,27.76,212000.0],["2021-09-09",27.66,28.74,26.9,27.97,157200.0],["2021-09-10",28.4,28.754,27.2,27.25,122700.0],["2021-09-13",27.33,29.0,26.5,28.21,146000.0],["2021-09-14",28.21,28.95,27.61,28.08,116400.0],["2021-09-15",28.16,29.59,27.055,29.47,162700.0],["2021-09-16",29.16,30.17,28.29,28.73,155200.0],["2021-09-17",28.67,30.29,28.67,30.16,500600.0],["2021-09-20",28.87,28.99,27.06,27.53,222900.0],["2021-09-21",27.7,29.31,27.55,28.96,166400.0],["2021-09-22",29.21,30.43,28.51,29.36,174200.0],["2021-09-23",29.47,30.63,29.05,30.44,156600.0],["2021-09-24",30.16,30.16,28.36,28.41,119500.0],["2021-09-27",28.43,31.21,28.11,29.99,205700.0],["2021-09-28",29.41,29.75,28.526,28.78,136600.0],["2021-09-29",29.03,29.8,27.485,27.52,423900.0],["2021-09-30",27.5,28.166,27.06,27.37,139700.0],["2021-10-01",27.45,28.4,26.35,28.24,173000.0],["2021-10-04",28.19,28.19,26.56,26.8,158700.0],["2021-10-05",26.73,27.66,25.93,26.32,136000.0],["2021-10-06",25.72,26.524,25.5,25.68,119400.0],["2021-10-07",26.85,27.0,26.17,26.4,107400.0],["2021-10-08",26.33,26.8,25.65,25.95,93400.0],["2021-10-11",25.89,26.97,25.81,26.51,116400.0],["2021-10-12",27.41,29.63,26.864,28.85,299600.0],["2021-10-13",28.85,31.0,28.71,30.7,246400.0],["2021-10-14",31.0,31.465,29.55,30.89,199200.0],["2021-10-15",31.18,31.2,28.628,28.75,174900.0],["2021-10-18",28.82,29.485,28.0,28.72,156600.0],["2021-10-19",29.04,29.75,28.523,28.9,118700.0],["2021-10-20",28.75,29.53,28.0,29.32,107300.0],["2021-10-21",29.15,29.95,28.71,28.91,98000.0],["2021-10-22",28.69,28.69,27.33,27.55,149500.0],["2021-10-25",27.85,29.19,26.8,28.98,158300.0],["2021-10-26",28.89,29.85,28.18,29.08,187500.0],["2021-10-27",29.67,30.5,27.61,27.69,310200.0],["2021-10-28",27.9,32.305,27.9,32.16,548100.0],["2021-10-29",31.83,32.295,31.02,31.5,206900.0],["2021-11-01",32.0,34.87,32.0,34.74,308800.0],["2021-11-02",34.74,34.77,31.91,34.08,220700.0],["2021-11-03",33.69,35.8,33.22,34.83,233100.0],["2021-11-04",35.07,36.95,34.56,35.21,245000.0],["2021-11-05",35.68,35.7,33.1,33.63,181300.0],["2021-11-08",36.27,39.39,34.959,39.01,1152900.0],["2021-11-09",39.247,39.26,34.67,36.19,511300.0],["2021-11-10",34.691,35.712,32.71,34.08,424600.0],["2021-11-11",35.01,35.78,33.18,33.96,384700.0],["2021-11-12",33.5,35.49,31.5,32.94,516000.0],["2021-11-15",33.4,34.51,32.57,34.08,327700.0],["2021-11-16",33.95,33.95,30.81,31.78,350600.0],["2021-11-17",31.55,32.29,30.2,30.21,218300.0],["2021-11-18",30.82,30.99,27.65,28.11,388600.0],["2021-11-19",27.9,29.78,27.85,29.19,264200.0],["2021-11-22",29.4,30.96,27.86,28.34,233600.0],["2021-11-23",28.34,29.46,26.995,28.08,208300.0],["2021-11-24",27.88,28.2,26.86,27.8,122200.0],["2021-11-26",26.81,27.29,25.92,26.75,155300.0],["2021-11-29",27.48,27.526,25.42,26.63,201600.0],["2021-11-30",26.25,27.47,25.33,26.54,203900.0],["2021-12-01",27.54,27.54,23.852,23.97,326700.0],["2021-12-02",24.21,24.971,23.512,24.19,234800.0],["2021-12-03",24.33,24.5,21.45,21.85,368400.0],["2021-12-06",22.03,24.66,21.0,23.57,315900.0],["2021-12-07",24.11,25.82,24.11,25.6,304700.0],["2021-12-08",25.79,25.94,24.91,25.42,141000.0],["2021-12-09",25.15,25.738,23.13,23.65,154200.0],["2021-12-10",24.02,24.395,22.8,23.25,154100.0],["2021-12-13",22.79,23.85,22.41,22.65,185100.0],["2021-12-14",22.1,22.51,21.5,22.02,256600.0],["2021-12-15",21.79,22.5,20.16,22.21,344600.0],["2021-12-16",23.2,23.28,20.33,20.8,243100.0],["2021-12-17",20.36,21.95,19.663,21.78,671200.0],["2021-12-20",20.59,21.25,19.6,20.03,454300.0],["2021-12-21",20.87,21.18,19.9,20.15,394400.0],["2021-12-22",20.08,21.86,19.612,20.98,689200.0],["2021-12-23",21.46,22.1,20.8,21.9,581700.0],["2021-12-27",21.81,21.839,20.8,21.06,364900.0],["2021-12-28",20.72,20.865,19.2,19.51,566400.0],["2021-12-29",19.31,19.42,18.28,18.89,491900.0],["2021-12-30",18.83,20.26,18.6,20.05,1285000.0],["2021-12-31",19.97,20.579,18.58,18.6,386400.0],["2022-01-03",19.1,20.78,18.54,20.17,406200.0],["2022-01-04",20.31,20.357,18.65,19.55,270300.0],["2022-01-05",19.56,19.618,16.99,17.23,516500.0],["2022-01-06",17.62,18.38,16.5,16.67,506600.0],["2022-01-07",16.67,17.29,15.85,16.19,375900.0],["2022-01-10",15.514,16.15,15.164,15.75,407700.0],["2022-01-11",15.98,16.73,15.45,15.53,509300.0],["2022-01-12",15.99,16.25,15.38,15.41,497800.0],["2022-01-13",15.41,15.76,14.72,14.84,357600.0],["2022-01-14",14.39,14.86,13.948,14.35,407600.0],["2022-01-18",14.0,15.34,13.63,14.28,425900.0],["2022-01-19",14.2,14.526,13.16,13.24,409400.0],["2022-01-20",13.61,13.92,12.59,12.61,302800.0],["2022-01-21",12.39,12.76,11.831,11.98,403300.0],["2022-01-24",11.08,12.63,10.6,12.54,627300.0],["2022-01-25",11.86,12.59,11.44,12.26,248600.0],["2022-01-26",12.63,12.94,11.52,11.71,326500.0],["2022-01-27",11.89,12.06,10.79,10.82,267300.0],["2022-01-28",10.75,11.03,10.188,11.01,262600.0],["2022-01-31",11.2,13.29,11.15,13.18,434100.0],["2022-02-01",14.05,14.19,12.84,13.49,433900.0],["2022-02-02",13.7,13.7,12.31,12.56,307400.0],["2022-02-03",12.0,12.64,11.33,11.59,309500.0],["2022-02-04",11.65,12.83,11.401,12.48,263100.0],["2022-02-07",12.43,13.25,12.08,12.2,228500.0],["2022-02-08",12.23,12.94,12.1,12.86,180200.0],["2022-02-09",13.5,13.77,13.12,13.59,236200.0],["2022-02-10",13.26,14.86,13.118,14.01,446300.0],["2022-02-11",14.1,14.59,12.87,13.21,302400.0],["2022-02-14",13.08,13.89,12.96,13.49,212000.0],["2022-02-15",13.88,15.19,13.816,15.06,223600.0],["2022-02-16",14.89,15.8,14.7,15.27,195200.0],["2022-02-17",15.26,15.93,14.077,14.53,368000.0],["2022-02-18",14.7,14.76,13.29,13.47,206300.0],["2022-02-22",12.96,13.25,12.12,12.32,225000.0],["2022-02-23",12.41,13.07,11.64,11.71,257600.0],["2022-02-24",10.74,13.72,10.5,13.59,310400.0],["2022-02-25",14.07,14.24,13.49,13.69,179500.0],["2022-02-28",13.82,15.21,13.82,14.51,264800.0],["2022-03-01",14.63,15.4,13.77,14.21,185400.0],["2022-03-02",14.074,14.93,13.94,14.87,116400.0],["2022-03-03",15.05,15.1,13.85,14.02,150400.0],["2022-03-04",13.92,14.49,13.2,13.61,184900.0],["2022-03-07",13.51,15.15,13.51,14.65,222100.0],["2022-03-08",14.83,17.67,14.74,16.66,800000.0],["2022-03-09",17.0,17.7,16.19,16.99,376900.0],["2022-03-10",16.62,16.74,15.56,16.64,286000.0],["2022-03-11",16.63,16.68,14.89,14.99,307100.0],["2022-03-14",14.03,14.79,13.29,13.78,314700.0],["2022-03-15",13.76,14.245,12.91,14.12,257100.0],["2022-03-16",14.5,14.8,13.62,14.73,266600.0],["2022-03-17",14.53,16.05,14.36,15.79,237600.0],["2022-03-18",15.68,16.6,14.91,14.91,993000.0],["2022-03-21",14.91,15.28,14.32,15.02,228600.0],["2022-03-22",15.0,16.24,14.56,15.39,314500.0],["2022-03-23",15.4,15.85,14.76,15.03,163700.0],["2022-03-24",15.33,16.293,15.24,16.24,263700.0],["2022-03-25",16.7,16.9,15.5,16.04,424100.0],["2022-03-28",16.04,16.792,15.63,16.7,265300.0],["2022-03-29",16.75,18.36,16.62,18.31,488800.0],["2022-03-30",18.0,19.18,17.45,18.35,418600.0],["2022-03-31",18.08,21.0,17.53,20.45,471600.0],["2022-04-01",20.5,23.135,20.5,21.89,447400.0],["2022-04-04",22.22,23.84,22.141,23.3,376400.0],["2022-04-05",23.8,26.09,23.02,25.37,552900.0],["2022-04-06",24.7,25.0,20.76,21.78,687300.0],["2022-04-07",21.74,25.3,21.72,24.75,331300.0],["2022-04-08",25.49,25.5,22.31,22.92,331400.0],["2022-04-11",22.35,24.66,21.73,24.07,240900.0],["2022-04-12",24.34,25.8,23.47,23.65,311000.0],["2022-04-13",23.61,25.8,23.0,24.61,438600.0],["2022-04-14",24.7,25.77,24.24,24.99,366300.0],["2022-04-18",25.0,25.47,22.33,22.77,451900.0],["2022-04-19",22.83,23.9,22.0,22.17,261800.0],["2022-04-20",22.14,22.17,18.293,18.98,508300.0],["2022-04-21",19.55,19.98,17.09,17.25,311400.0],["2022-04-22",17.01,17.97,16.04,17.17,223800.0],["2022-04-25",16.84,17.5,16.547,17.15,149000.0],["2022-04-26",16.81,16.96,15.37,15.72,236400.0],["2022-04-27",16.01,16.8,15.33,16.06,288100.0],["2022-04-28",16.06,16.19,14.315,15.68,233500.0],["2022-04-29",15.44,16.47,15.35,15.44,184700.0],["2022-05-02",15.65,16.41,15.15,16.37,200700.0],["2022-05-03",16.67,18.02,16.0,17.34,243500.0],["2022-05-04",17.55,19.22,16.75,19.15,251700.0],["2022-05-05",20.02,20.23,17.51,18.09,218800.0],["2022-05-06",18.12,18.68,17.2,18.32,196000.0],["2022-05-09",17.43,18.2,17.23,17.84,186700.0],["2022-05-10",18.26,18.84,16.86,17.7,230500.0],["2022-05-11",17.39,17.78,14.94,14.95,213400.0],["2022-05-12",14.5,15.56,13.5,14.3,209700.0],["2022-05-13",15.01,16.291,14.51,15.32,145700.0],["2022-05-16",15.12,16.17,14.72,14.94,134800.0],["2022-05-17",15.4,16.014,14.51,15.54,186400.0],["2022-05-18",15.13,15.999,14.03,14.37,138200.0],["2022-05-19",14.1,15.125,13.89,14.25,103000.0],["2022-05-20",14.28,14.38,12.952,13.54,259500.0],["2022-05-23",13.71,13.96,12.9,13.49,134800.0],["2022-05-24",13.13,13.275,12.348,12.69,112000.0],["2022-05-25",12.43,14.019,12.43,13.86,183500.0],["2022-05-26",13.72,14.83,13.5,14.33,98900.0],["2022-05-27",14.37,15.5,14.31,14.77,210400.0],["2022-05-31",15.0,15.58,14.2,14.29,124400.0],["2022-06-01",14.25,14.818,13.01,13.16,159300.0],["2022-06-02",13.3,15.01,13.16,14.78,162600.0],["2022-06-03",14.27,15.2,13.87,14.92,162600.0],["2022-06-06",15.48,15.81,14.94,15.67,175800.0],["2022-06-07",15.5,16.38,15.3,16.36,121700.0],["2022-06-08",16.25,17.0,15.95,16.86,141300.0],["2022-06-09",16.53,19.33,16.2,19.26,220500.0],["2022-06-10",18.68,18.82,16.13,16.67,253300.0],["2022-06-13",15.18,15.44,14.16,14.93,243400.0],["2022-06-14",15.0,16.197,14.06,14.17,131800.0],["2022-06-15",14.17,14.82,13.91,14.61,162500.0],["2022-06-16",14.11,14.257,13.183,13.6,126600.0],["2022-06-17",14.04,16.44,13.9,15.34,274400.0],["2022-06-21",15.73,16.08,14.82,15.09,254800.0],["2022-06-22",14.66,16.205,14.66,16.09,186000.0],["2022-06-23",16.02,17.815,15.65,17.75,237100.0],["2022-06-24",17.8,18.5,16.63,17.22,1220100.0],["2022-06-27",17.1,17.387,14.72,15.47,261400.0],["2022-06-28",15.8,16.172,14.78,14.87,177500.0],["2022-06-29",15.0,15.37,13.86,14.17,340200.0],["2022-06-30",13.84,15.53,13.425,15.52,197200.0],["2022-07-01",15.36,15.91,13.93,14.14,129400.0],["2022-07-05",13.96,14.63,13.826,14.31,134100.0],["2022-07-06",14.57,14.67,13.83,14.2,79500.0],["2022-07-07",14.27,15.14,14.21,14.58,129300.0],["2022-07-08",14.34,15.43,14.23,14.32,97700.0],["2022-07-11",14.31,14.37,13.66,14.13,105000.0],["2022-07-12",14.12,14.75,13.48,13.53,123700.0],["2022-07-13",13.25,13.658,13.12,13.4,110200.0],["2022-07-14",13.19,13.723,13.05,13.57,93300.0],["2022-07-15",13.38,13.55,12.9,13.39,103000.0],["2022-07-18",13.58,13.97,13.51,13.54,121500.0],["2022-07-19",13.8,13.91,13.25,13.42,127000.0],["2022-07-20",13.56,14.19,13.5,13.84,151600.0],["2022-07-21",13.8,13.85,13.301,13.69,102100.0],["2022-07-22",13.7,13.71,12.71,13.07,205600.0],["2022-07-25",13.02,13.46,12.75,13.14,82500.0],["2022-07-26",13.25,13.5,12.873,13.5,100900.0],["2022-07-27",13.64,13.82,13.1,13.47,94900.0],["2022-07-28",14.2,15.35,14.0,14.91,330900.0],["2022-07-29",14.94,16.2,14.66,15.78,204700.0],["2022-08-01",15.6,15.7,14.05,14.21,244800.0],["2022-08-02",14.18,15.9,14.0,15.32,167400.0],["2022-08-03",15.32,16.2,15.15,16.18,175300.0],["2022-08-04",16.13,16.58,15.44,15.61,124500.0],["2022-08-05",15.58,16.27,15.339,15.41,152200.0],["2022-08-08",16.2,17.83,16.2,17.02,271700.0],["2022-08-09",16.51,16.61,15.51,15.69,169500.0],["2022-08-10",16.24,16.93,15.65,16.66,204600.0],["2022-08-11",16.95,17.46,15.738,15.87,240200.0],["2022-08-12",16.07,17.95,15.25,17.83,359800.0],["2022-08-15",17.01,17.6,16.25,17.14,254100.0],["2022-08-16",17.01,17.02,16.1,16.52,145100.0],["2022-08-17",16.46,16.46,15.71,15.79,105200.0],["2022-08-18",15.8,15.97,15.6,15.86,88800.0],["2022-08-19",15.35,15.491,15.03,15.11,130100.0],["2022-08-22",15.0,15.2,14.53,15.2,224200.0],["2022-08-23",15.25,15.48,14.76,15.08,75600.0],["2022-08-24",15.18,15.5,15.0,15.13,76800.0],["2022-08-25",15.49,15.49,14.86,14.93,53200.0],["2022-08-26",14.96,14.962,14.07,14.16,87900.0],["2022-08-29",14.0,14.51,14.0,14.37,54100.0],["2022-08-30",15.23,15.23,14.1,14.79,85100.0],["2022-08-31",14.74,15.04,14.4,14.67,54300.0],["2022-09-01",14.66,14.66,13.61,14.33,89200.0],["2022-09-02",14.33,14.432,13.71,13.88,81700.0],["2022-09-06",13.83,13.898,13.13,13.4,96300.0],["2022-09-07",13.2,14.16,13.2,14.1,79200.0],["2022-09-08",13.86,14.275,13.724,13.92,58400.0],["2022-09-09",14.03,14.35,13.7,13.82,79800.0],["2022-09-12",14.1,14.16,12.75,13.76,177600.0],["2022-09-13",13.3,14.06,13.123,13.81,95700.0],["2022-09-14",13.65,14.64,13.33,14.07,140300.0],["2022-09-15",14.1,14.86,14.052,14.23,74700.0],["2022-09-16",14.0,14.69,13.76,14.67,111400.0],["2022-09-19",14.48,15.02,14.412,14.68,83500.0],["2022-09-20",14.628,14.628,13.38,13.45,110400.0],["2022-09-21",13.4,14.05,12.9,12.91,140600.0],["2022-09-22",12.93,13.48,12.375,13.39,115100.0],["2022-09-23",12.86,13.34,12.0,12.36,132900.0],["2022-09-26",12.26,12.86,12.005,12.31,70300.0],["2022-09-27",12.38,12.99,12.38,12.78,63100.0],["2022-09-28",12.94,13.33,12.76,13.14,43200.0],["2022-09-29",12.85,12.85,12.0,12.2,187200.0],["2022-09-30",12.01,12.86,12.01,12.2,48300.0],["2022-10-03",12.18,12.87,12.0,12.5,63400.0],["2022-10-04",13.0,13.7,12.55,13.06,89100.0],["2022-10-05",13.03,13.03,12.15,12.58,61500.0],["2022-10-06",12.9,13.26,12.26,12.3,71200.0],["2022-10-07",12.12,12.32,11.97,12.18,116600.0],["2022-10-10",12.07,12.12,11.17,11.65,82600.0],["2022-10-11",11.38,11.92,10.98,11.49,54700.0],["2022-10-12",11.43,11.65,11.11,11.32,49900.0],["2022-10-13",10.98,11.352,10.605,11.0,98100.0],["2022-10-14",11.09,11.388,10.27,10.35,71100.0],["2022-10-17",10.66,10.8,10.5,10.54,36000.0],["2022-10-18",10.95,11.175,10.57,10.58,37000.0],["2022-10-19",10.59,10.81,10.42,10.43,39300.0],["2022-10-20",10.73,10.808,9.86,9.92,117000.0],["2022-10-21",9.76,9.86,9.15,9.38,166400.0],["2022-10-24",9.42,10.64,8.9,10.54,204900.0],["2022-10-25",10.47,12.6,10.47,12.01,236200.0],["2022-10-26",11.85,13.05,11.31,11.45,196400.0],["2022-10-27",11.77,12.01,11.06,11.08,78500.0],["2022-10-28",11.14,11.82,11.03,11.55,73100.0],["2022-10-31",11.28,12.98,11.2,12.55,94000.0],["2022-11-01",13.01,13.11,12.11,12.28,62300.0],["2022-11-02",12.21,12.61,11.67,11.84,82300.0],["2022-11-03",11.98,12.94,11.67,12.82,91000.0],["2022-11-04",12.93,13.07,12.08,12.87,122000.0],["2022-11-07",13.07,13.07,12.07,12.77,77100.0],["2022-11-08",12.85,12.85,12.09,12.35,52100.0],["2022-11-09",12.26,12.42,11.85,12.08,61100.0],["2022-11-10",12.66,13.33,12.38,13.05,247600.0],["2022-11-11",14.56,16.3,13.649,15.64,442100.0],["2022-11-14",17.12,17.2,15.64,15.75,362600.0],["2022-11-15",16.7,17.4,15.9,16.87,279200.0],["2022-11-16",16.88,17.15,15.6,16.49,164100.0],["2022-11-17",16.3,18.5,15.967,17.8,404400.0],["2022-11-18",18.15,18.15,16.94,17.16,149500.0],["2022-11-21",16.93,16.96,15.906,16.64,162500.0],["2022-11-22",16.65,17.88,16.53,17.86,174200.0],["2022-11-23",17.75,18.179,16.9,17.34,159500.0],["2022-11-25",17.68,18.241,17.51,18.11,107200.0],["2022-11-28",18.2,19.7,16.65,19.38,1091400.0],["2022-11-29",20.0,20.33,18.31,18.74,407900.0],["2022-11-30",19.18,19.5,18.35,19.15,236100.0],["2022-12-01",19.24,19.24,17.29,18.09,338000.0],["2022-12-02",17.99,19.889,17.703,19.7,316900.0],["2022-12-05",19.5,21.0,18.94,20.13,287700.0],["2022-12-06",20.0,20.25,18.89,19.47,152100.0],["2022-12-07",19.53,20.001,19.0,19.1,125200.0],["2022-12-08",19.28,21.18,19.01,20.91,221000.0],["2022-12-09",20.76,21.584,19.27,19.31,218200.0],["2022-12-12",19.07,19.94,18.02,18.87,225000.0],["2022-12-13",19.34,19.617,18.01,18.07,248700.0],["2022-12-14",18.15,18.715,17.89,18.03,145000.0],["2022-12-15",18.1,19.51,18.1,18.65,174200.0],["2022-12-16",18.47,20.35,18.26,19.4,259900.0],["2022-12-19",19.88,19.88,17.48,17.85,189000.0],["2022-12-20",17.48,17.85,16.555,16.65,198000.0],["2022-12-21",16.71,17.27,16.25,16.59,143200.0],["2022-12-22",16.16,16.16,14.84,16.04,229900.0],["2022-12-23",15.77,16.17,15.24,15.96,162300.0],["2022-12-27",15.85,16.01,15.01,15.42,138300.0],["2022-12-28",15.23,15.6,14.5,15.34,194000.0],["2022-12-29",15.4,16.41,15.26,16.41,359500.0],["2022-12-30",16.43,17.74,16.16,17.47,230100.0],["2023-01-03",17.96,17.98,15.785,16.47,201700.0],["2023-01-04",16.35,17.25,15.93,17.12,135400.0],["2023-01-05",16.71,17.06,16.24,16.94,74200.0],["2023-01-06",16.99,17.49,16.4,16.53,117100.0],["2023-01-09",16.6,17.155,16.13,16.24,119900.0],["2023-01-10",16.36,17.75,16.187,17.64,148300.0],["2023-01-11",17.91,18.3,17.105,17.47,153700.0],["2023-01-12",17.4,17.8,17.22,17.7,75600.0],["2023-01-13",17.19,17.68,17.0,17.55,129000.0],["2023-01-17",17.4,18.65,17.13,18.3,164800.0],["2023-01-18",18.49,18.89,17.82,17.86,75700.0],["2023-01-19",17.4,17.655,17.09,17.52,96500.0],["2023-01-20",17.73,18.221,17.71,17.88,83100.0],["2023-01-23",18.0,18.75,17.65,18.17,83400.0],["2023-01-24",18.28,18.41,17.68,17.71,61900.0],["2023-01-25",17.65,18.15,17.287,18.0,83200.0],["2023-01-26",18.2,18.283,17.625,17.81,58000.0],["2023-01-27",17.59,18.885,17.5,18.24,120300.0],["2023-01-30",17.87,18.65,17.13,17.5,113900.0],["2023-01-31",17.69,17.815,17.28,17.41,79400.0],["2023-02-01",17.34,18.09,17.04,17.77,99100.0],["2023-02-02",18.06,18.47,16.905,17.63,172400.0],["2023-02-03",17.25,17.888,17.0,17.32,100200.0],["2023-02-06",17.22,17.75,17.01,17.39,70500.0],["2023-02-07",17.29,17.502,16.632,17.04,91500.0],["2023-02-08",17.11,17.62,16.7,16.85,105300.0],["2023-02-09",17.01,17.28,16.64,16.87,73300.0],["2023-02-10",16.62,17.0,16.25,16.74,88800.0],["2023-02-13",17.21,17.21,16.54,16.63,99700.0],["2023-02-14",17.01,17.27,16.51,16.76,65200.0],["2023-02-15",16.54,17.315,16.48,17.0,67600.0],["2023-02-16",16.89,17.15,16.3,16.3,104400.0],["2023-02-17",16.13,16.24,15.6,15.86,153400.0],["2023-02-21",16.05,17.29,16.05,16.45,213300.0],["2023-02-22",16.5,16.635,15.885,16.5,161900.0],["2023-02-23",16.64,17.11,16.52,17.0,82400.0],["2023-02-24",16.63,16.8,16.36,16.54,80500.0],["2023-02-27",16.66,16.856,16.32,16.43,62600.0],["2023-02-28",16.84,17.15,16.39,16.88,92500.0],["2023-03-01",16.97,17.06,16.328,16.4,99500.0],["2023-03-02",16.23,16.52,15.91,16.38,65700.0],["2023-03-03",16.38,16.905,16.36,16.69,71700.0],["2023-03-06",16.73,16.84,16.2,16.23,41200.0],["2023-03-07",16.24,16.68,16.06,16.3,57200.0],["2023-03-08",16.29,16.33,15.73,16.18,117100.0],["2023-03-09",16.18,16.39,15.24,15.51,222700.0],["2023-03-10",15.45,15.48,14.25,14.37,284200.0],["2023-03-13",14.13,14.55,13.77,14.3,111300.0],["2023-03-14",14.39,14.9,14.08,14.53,77100.0],["2023-03-15",14.21,14.64,13.32,13.47,153300.0],["2023-03-16",13.31,14.7,13.15,14.49,109300.0],["2023-03-17",14.57,14.98,14.34,14.92,188900.0],["2023-03-20",14.84,14.89,14.26,14.26,62800.0],["2023-03-21",14.53,15.15,14.46,14.72,90600.0],["2023-03-22",14.75,15.18,14.5,14.5,79600.0],["2023-03-23",15.5,17.19,15.39,16.09,291700.0],["2023-03-24",16.13,16.35,15.66,16.03,116000.0],["2023-03-27",15.85,16.41,15.53,16.07,96600.0],["2023-03-28",15.93,16.25,15.78,16.02,59500.0],["2023-03-29",16.22,16.96,15.76,16.705,252500.0],["2023-03-30",17.02,17.14,14.33,14.47,330200.0],["2023-03-31",14.56,16.185,14.5,15.91,172600.0],["2023-04-03",15.87,16.17,14.67,14.83,107300.0],["2023-04-04",14.92,15.02,13.96,14.06,107600.0],["2023-04-05",14.04,14.09,12.78,12.78,199500.0],["2023-04-06",12.72,12.76,12.08,12.17,207800.0],["2023-04-10",12.15,12.87,12.12,12.31,174600.0],["2023-04-11",12.68,12.74,12.095,12.19,130700.0],["2023-04-12",12.28,12.87,11.825,11.88,124100.0],["2023-04-13",11.92,12.32,11.752,12.08,150700.0],["2023-04-14",11.94,12.19,11.39,11.43,148300.0],["2023-04-17",11.44,11.8,11.045,11.18,155300.0],["2023-04-18",11.29,11.49,10.88,10.94,157300.0],["2023-04-19",10.84,11.02,10.45,10.92,154800.0],["2023-04-20",10.68,10.852,10.02,10.05,167100.0],["2023-04-21",10.03,10.35,9.8,10.11,199600.0],["2023-04-24",10.06,10.34,9.72,10.04,127600.0],["2023-04-25",10.01,10.15,9.71,9.73,118300.0],["2023-04-26",9.82,9.94,9.21,9.26,142300.0],["2023-04-27",9.35,9.56,9.21,9.26,117400.0],["2023-04-28",9.15,9.27,8.83,8.92,184300.0],["2023-05-01",9.0,9.09,8.76,8.79,101600.0],["2023-05-02",8.73,8.95,8.51,8.62,115700.0],["2023-05-03",8.65,9.305,8.597,9.03,157300.0],["2023-05-04",8.99,9.17,8.8,9.17,65100.0],["2023-05-05",9.35,9.8,9.19,9.7,81500.0],["2023-05-08",9.81,10.19,9.4,9.85,87300.0],["2023-05-09",9.74,9.97,9.5,9.92,96800.0],["2023-05-10",10.05,10.36,9.79,9.79,115300.0],["2023-05-11",9.83,9.93,9.405,9.77,65900.0],["2023-05-12",9.76,10.037,9.57,9.87,80500.0],["2023-05-15",10.0,10.177,9.622,10.03,161000.0],["2023-05-16",12.22,12.25,10.461,10.55,1107700.0],["2023-05-17",10.56,12.22,10.56,12.05,531700.0],["2023-05-18",11.91,12.25,11.39,11.86,256000.0],["2023-05-19",11.88,12.06,11.42,11.56,127500.0],["2023-05-22",11.7,13.23,11.69,13.21,403500.0],["2023-05-23",13.2,13.66,12.55,12.64,225600.0],["2023-05-24",12.58,12.825,12.131,12.43,153800.0],["2023-05-25",12.43,12.69,11.64,11.8,212700.0],["2023-05-26",11.77,12.28,11.76,12.04,96500.0],["2023-05-30",12.21,12.365,11.39,11.7,117200.0],["2023-05-31",11.63,11.885,11.15,11.88,89700.0],["2023-06-01",11.9,12.1,11.62,11.87,90400.0],["2023-06-02",12.03,12.12,11.53,11.92,90900.0],["2023-06-05",11.58,11.9,11.23,11.3,107600.0],["2023-06-06",11.23,12.0,11.23,11.98,102200.0],["2023-06-07",12.12,12.27,11.475,11.62,151500.0],["2023-06-08",11.64,11.84,11.35,11.46,67800.0],["2023-06-09",11.53,11.565,10.78,10.9,136300.0],["2023-06-12",10.85,10.85,10.42,10.7,146600.0],["2023-06-13",10.7,11.63,10.7,11.4,185300.0],["2023-06-14",11.45,11.58,10.66,10.8,164900.0],["2023-06-15",10.94,11.18,10.41,10.48,292800.0],["2023-06-16",10.5,10.575,9.59,9.94,711500.0],["2023-06-20",9.96,11.15,9.93,10.6,1008100.0],["2023-06-21",10.36,10.48,9.99,10.38,274600.0],["2023-06-22",10.26,10.59,10.13,10.22,214700.0],["2023-06-23",10.2,10.54,10.125,10.53,212600.0],["2023-06-26",10.44,10.734,10.045,10.14,128200.0],["2023-06-27",10.09,10.57,9.94,10.41,206200.0],["2023-06-28",10.5,10.6,10.25,10.5,117900.0],["2023-06-29",10.45,10.91,10.38,10.64,304200.0],["2023-06-30",10.71,10.84,10.34,10.35,99100.0],["2023-07-03",10.4,10.63,10.22,10.43,72800.0],["2023-07-05",10.35,10.42,10.07,10.26,103300.0],["2023-07-06",10.13,10.21,9.603,9.86,207400.0],["2023-07-07",9.79,10.23,9.79,10.04,104100.0],["2023-07-10",10.0,10.25,9.8,10.15,90300.0],["2023-07-11",10.15,10.2,9.95,10.13,97300.0],["2023-07-12",10.23,10.63,10.0,10.48,289600.0],["2023-07-13",10.65,11.66,10.5,11.51,811500.0],["2023-07-14",11.8,12.16,11.1,11.24,346000.0],["2023-07-17",11.28,12.38,11.052,12.25,379000.0],["2023-07-18",12.24,12.5,11.92,12.1,292100.0],["2023-07-19",12.11,12.57,11.974,12.4,139100.0],["2023-07-20",12.42,12.53,11.75,11.77,162700.0],["2023-07-21",11.83,11.98,11.34,11.49,158900.0],["2023-07-24",11.49,11.74,11.27,11.45,131100.0],["2023-07-25",11.4,11.55,10.82,10.89,151400.0],["2023-07-26",10.88,11.17,10.833,11.03,85200.0],["2023-07-27",11.26,11.465,10.37,10.42,122200.0],["2023-07-28",10.49,10.74,10.35,10.7,146200.0],["2023-07-31",10.73,11.51,10.73,11.48,199900.0],["2023-08-01",11.5,11.5,11.05,11.42,146000.0],["2023-08-02",11.15,11.2,10.25,10.72,258900.0],["2023-08-03",10.55,11.25,10.55,10.56,163400.0],["2023-08-04",10.56,10.729,10.33,10.4,92600.0],["2023-08-07",10.43,10.43,9.72,9.96,145900.0],["2023-08-08",9.91,9.96,9.45,9.96,154500.0],["2023-08-09",9.97,10.01,9.56,9.9,132600.0],["2023-08-10",9.89,10.25,9.64,9.74,206400.0],["2023-08-11",9.55,9.7,9.206,9.38,274200.0],["2023-08-14",9.38,9.89,9.182,9.61,359100.0],["2023-08-15",10.2,10.25,9.03,9.05,349600.0],["2023-08-16",9.11,9.193,8.58,8.61,370300.0],["2023-08-17",8.66,8.739,7.98,8.24,386800.0],["2023-08-18",8.13,8.45,8.08,8.23,200600.0],["2023-08-21",8.25,8.62,8.14,8.49,176100.0],["2023-08-22",8.6,8.72,8.3,8.5,104700.0],["2023-08-23",8.49,8.74,8.44,8.59,87800.0],["2023-08-24",8.53,8.53,7.72,7.73,308500.0],["2023-08-25",7.92,8.41,7.89,8.33,185400.0],["2023-08-28",8.43,8.6,8.22,8.3,185100.0],["2023-08-29",8.3,8.75,8.2,8.63,160500.0],["2023-08-30",8.59,8.68,8.45,8.68,89000.0],["2023-08-31",8.68,8.81,8.575,8.7,95000.0],["2023-09-01",8.71,8.94,8.65,8.7,79900.0],["2023-09-05",8.65,8.89,8.619,8.8,67600.0],["2023-09-06",8.78,8.78,8.16,8.2,131000.0],["2023-09-07",8.11,8.11,7.685,8.07,137300.0],["2023-09-08",8.0,8.08,7.91,8.0,106400.0],["2023-09-11",8.04,8.1,7.78,7.8,93500.0],["2023-09-12",7.88,8.64,7.84,8.5,234500.0],["2023-09-13",8.55,8.73,8.28,8.29,149300.0],["2023-09-14",8.3,8.668,8.21,8.46,98200.0],["2023-09-15",8.37,8.42,7.96,7.96,364400.0],["2023-09-18",8.01,8.19,7.83,7.83,104500.0],["2023-09-19",7.85,7.982,7.71,7.82,152400.0],["2023-09-20",7.89,8.01,7.71,7.71,54800.0],["2023-09-21",7.51,7.67,7.05,7.1,302200.0],["2023-09-22",7.1,7.23,7.04,7.06,95100.0],["2023-09-25",7.04,7.76,7.021,7.67,116000.0],["2023-09-26",7.65,7.73,7.28,7.36,85300.0],["2023-09-27",7.44,7.726,7.42,7.48,39100.0],["2023-09-28",7.5,7.62,7.17,7.49,213500.0],["2023-09-29",7.57,7.76,7.32,7.38,61600.0],["2023-10-02",7.38,7.48,7.0,7.07,117600.0],["2023-10-03",7.02,7.19,6.95,7.13,75400.0],["2023-10-04",7.11,7.133,6.96,7.02,93500.0],["2023-10-05",6.95,7.039,6.78,6.85,98300.0],["2023-10-06",6.82,7.25,6.79,7.17,80800.0],["2023-10-09",6.91,7.1,6.8,6.92,73300.0],["2023-10-10",6.93,7.765,6.93,7.7,107100.0],["2023-10-11",7.72,7.96,6.97,7.06,261200.0],["2023-10-12",7.15,7.164,6.779,6.98,74600.0],["2023-10-13",7.0,7.23,6.9,7.11,101700.0],["2023-10-16",7.22,7.37,7.07,7.18,84900.0],["2023-10-17",7.12,7.3,7.05,7.14,67200.0],["2023-10-18",7.1,7.1,6.73,6.75,94700.0],["2023-10-19",6.72,6.887,6.64,6.75,59400.0],["2023-10-20",6.66,6.7,6.21,6.29,166400.0],["2023-10-23",6.2,6.27,5.95,5.98,161700.0],["2023-10-24",6.13,6.2,5.71,5.77,200300.0],["2023-10-25",5.77,5.771,5.468,5.65,205600.0],["2023-10-26",5.61,5.889,5.6,5.7,77500.0],["2023-10-27",5.7,5.72,5.49,5.51,100700.0],["2023-10-30",5.45,5.74,5.25,5.44,151700.0],["2023-10-31",5.41,5.59,5.31,5.48,93900.0],["2023-11-01",5.5,5.51,5.22,5.35,67900.0],["2023-11-02",5.47,5.733,5.46,5.59,95100.0],["2023-11-03",5.76,6.205,5.76,6.105,167600.0],["2023-11-06",6.12,6.15,5.92,5.95,113500.0],["2023-11-07",5.9,6.175,5.87,6.1,136600.0],["2023-11-08",6.12,6.12,5.88,6.04,88300.0],["2023-11-09",6.11,6.15,5.94,5.95,98100.0],["2023-11-10",5.97,6.07,5.85,6.015,112700.0],["2023-11-13",5.99,6.152,5.91,6.06,92900.0],["2023-11-14",6.39,7.38,6.11,7.3,372000.0],["2023-11-15",7.35,7.42,6.57,6.61,260400.0],["2023-11-16",6.6,6.6,6.17,6.18,100500.0],["2023-11-17",6.3,6.3,5.91,5.99,112700.0],["2023-11-20",6.07,6.212,5.555,5.58,222000.0],["2023-11-21",5.6,5.681,5.51,5.59,150500.0],["2023-11-22",5.7,5.74,5.52,5.58,104700.0],["2023-11-24",5.64,5.923,5.6,5.85,74800.0],["2023-11-27",5.72,5.87,5.65,5.82,154100.0],["2023-11-28",5.83,6.385,5.802,6.14,253800.0],["2023-11-29",6.28,6.57,6.01,6.02,166600.0],["2023-11-30",6.13,6.13,5.71,5.72,131400.0],["2023-12-01",5.76,6.0,5.67,5.74,214300.0],["2023-12-04",5.9,5.99,5.46,5.5,191200.0],["2023-12-05",5.49,5.57,5.23,5.33,156600.0],["2023-12-06",5.39,5.48,5.14,5.21,104100.0],["2023-12-07",5.23,5.347,5.01,5.03,193200.0],["2023-12-08",5.0,5.37,5.0,5.33,128600.0],["2023-12-11",5.46,5.7,5.35,5.52,171900.0],["2023-12-12",5.5,5.6,5.23,5.53,125400.0],["2023-12-13",5.48,6.0,5.436,5.99,184000.0],["2023-12-14",6.14,6.96,6.13,6.61,403700.0],["2023-12-15",6.6,6.84,6.33,6.51,135200.0],["2023-12-18",6.43,6.588,6.104,6.23,120200.0],["2023-12-19",6.23,6.54,6.23,6.39,116200.0],["2023-12-20",6.33,7.06,6.27,6.275,332900.0],["2023-12-21",6.37,7.04,6.37,6.71,385100.0],["2023-12-22",6.8,7.27,6.69,7.05,274100.0],["2023-12-26",7.19,7.76,7.06,7.55,423200.0],["2023-12-27",7.68,7.75,7.17,7.53,354600.0],["2023-12-28",7.43,7.99,7.14,7.63,1027100.0],["2023-12-29",7.62,7.68,7.08,7.09,363700.0],["2024-01-02",6.99,7.25,6.6,6.66,216300.0],["2024-01-03",6.62,6.62,6.26,6.37,162400.0],["2024-01-04",6.32,6.54,6.26,6.46,110100.0],["2024-01-05",6.36,6.58,6.06,6.07,142900.0],["2024-01-08",6.07,6.365,6.06,6.19,83800.0],["2024-01-09",6.05,6.27,6.05,6.11,70300.0],["2024-01-10",6.1,6.1,5.87,5.95,110600.0],["2024-01-11",5.9,5.9,5.56,5.76,139600.0],["2024-01-12",5.81,5.93,5.585,5.63,87000.0],["2024-01-16",5.9,5.935,5.56,5.9,168200.0],["2024-01-17",5.77,5.77,5.54,5.69,136500.0],["2024-01-18",5.76,5.817,5.62,5.79,115600.0],["2024-01-19",5.82,5.92,5.61,5.89,112700.0],["2024-01-22",5.92,6.48,5.903,6.45,142200.0],["2024-01-23",6.54,7.349,6.54,7.02,332500.0],["2024-01-24",7.29,7.315,6.83,6.85,190700.0],["2024-01-25",6.95,6.95,6.19,6.19,133800.0],["2024-01-26",6.25,6.45,6.21,6.31,60400.0],["2024-01-29",6.3,6.95,6.231,6.89,70500.0],["2024-01-30",6.87,6.94,6.66,6.685,53800.0],["2024-01-31",6.61,7.189,6.56,6.83,117700.0],["2024-02-01",6.78,7.32,6.76,7.25,141700.0],["2024-02-02",7.12,7.29,6.81,7.28,98200.0],["2024-02-05",7.29,7.3,6.845,6.96,116400.0],["2024-02-06",6.96,7.43,6.92,7.4,109000.0],["2024-02-07",7.5,7.53,7.222,7.5,92500.0],["2024-02-08",7.54,7.68,7.4,7.43,112500.0],["2024-02-09",7.51,7.59,7.07,7.15,145200.0],["2024-02-12",7.15,7.35,7.0,7.29,127300.0],["2024-02-13",7.0,7.75,6.9,7.54,196700.0],["2024-02-14",7.69,8.38,7.63,8.37,279600.0],["2024-02-15",8.39,8.478,7.86,7.94,158500.0],["2024-02-16",7.76,8.06,7.56,7.745,146400.0],["2024-02-20",7.65,7.65,6.93,7.09,178900.0],["2024-02-21",7.01,7.32,6.91,7.03,82500.0],["2024-02-22",7.2,7.226,6.635,6.7,155300.0],["2024-02-23",6.97,7.05,6.611,6.98,88200.0],["2024-02-26",7.03,7.15,6.86,6.98,113900.0],["2024-02-27",7.14,7.14,6.81,6.89,73600.0],["2024-02-28",6.8,6.935,6.71,6.85,79500.0],["2024-02-29",7.05,7.28,6.81,7.0,102100.0],["2024-03-01",6.99,7.3,6.9,7.11,85100.0],["2024-03-04",7.19,7.29,6.76,6.89,93000.0],["2024-03-05",6.75,6.88,6.61,6.66,122400.0],["2024-03-06",6.82,7.05,6.646,6.87,90700.0],["2024-03-07",6.98,7.07,6.85,6.94,68600.0],["2024-03-08",7.06,7.27,7.03,7.09,78200.0],["2024-03-11",7.07,7.155,6.895,6.94,41000.0],["2024-03-12",7.2,7.28,7.05,7.27,72100.0],["2024-03-13",7.26,7.3,7.1,7.24,56300.0],["2024-03-14",7.24,7.24,6.81,6.96,67100.0],["2024-03-15",6.91,6.99,6.72,6.92,78700.0],["2024-03-18",6.9,6.99,6.78,6.87,51400.0],["2024-03-19",6.79,7.06,6.75,7.02,76400.0],["2024-03-20",6.98,7.19,6.92,7.13,44000.0],["2024-03-21",7.15,7.207,6.82,6.98,63800.0],["2024-03-22",6.93,6.93,6.62,6.67,119700.0],["2024-03-25",6.65,6.81,6.645,6.72,49400.0],["2024-03-26",6.79,6.82,6.64,6.68,64500.0],["2024-03-27",6.84,6.98,6.755,6.92,57500.0],["2024-03-28",6.925,6.99,6.8,6.8,46400.0],["2024-04-01",6.8,6.91,6.55,6.6,101400.0],["2024-04-02",6.65,6.65,6.28,6.33,110800.0],["2024-04-03",6.25,6.52,6.17,6.52,97800.0],["2024-04-04",6.59,6.66,6.35,6.39,73200.0],["2024-04-05",6.32,6.6,6.3,6.37,76700.0],["2024-04-08",6.46,6.46,5.92,5.92,182600.0],["2024-04-09",5.96,6.12,5.75,6.085,140200.0],["2024-04-10",6.0,6.052,5.46,5.64,190300.0],["2024-04-11",5.64,5.892,5.5,5.75,105700.0],["2024-04-12",5.72,5.84,5.51,5.59,49600.0],["2024-04-15",5.59,5.73,5.23,5.295,141700.0],["2024-04-16",5.26,5.54,5.14,5.52,105100.0],["2024-04-17",5.7,6.49,5.7,6.2,227000.0],["2024-04-18",6.56,6.82,6.14,6.4,154700.0],["2024-04-19",6.36,6.51,6.05,6.14,160100.0],["2024-04-22",6.15,6.15,5.66,5.93,128000.0],["2024-04-23",5.92,6.65,5.92,6.6,122800.0],["2024-04-24",6.67,6.68,6.22,6.33,75400.0],["2024-04-25",6.21,6.59,6.15,6.43,64100.0],["2024-04-26",6.43,6.58,6.334,6.54,66400.0],["2024-04-29",6.58,6.64,6.271,6.39,86000.0],["2024-04-30",6.4,6.649,6.28,6.5,99800.0],["2024-05-01",6.57,6.66,6.32,6.5,43700.0],["2024-05-02",6.51,6.6,6.396,6.54,30200.0],["2024-05-03",6.61,6.646,6.149,6.21,96200.0],["2024-05-06",6.33,6.38,6.09,6.215,156200.0],["2024-05-07",6.19,6.49,6.1,6.36,98300.0],["2024-05-08",6.3,6.465,6.212,6.3,40400.0],["2024-05-09",6.35,6.39,6.22,6.25,41900.0],["2024-05-10",6.25,6.29,6.1,6.21,64100.0],["2024-05-13",6.2,6.43,6.13,6.27,80200.0],["2024-05-14",6.3,6.45,6.19,6.25,117900.0],["2024-05-15",6.39,6.39,6.05,6.25,110900.0],["2024-05-16",6.25,6.46,6.1,6.32,131100.0],["2024-05-17",6.35,6.35,6.1,6.11,88200.0],["2024-05-20",6.12,6.72,6.12,6.49,290900.0],["2024-05-21",6.11,6.19,5.53,5.85,347400.0],["2024-05-22",5.98,6.3,5.85,6.11,207200.0],["2024-05-23",6.11,6.437,6.02,6.29,156000.0],["2024-05-24",6.39,6.411,6.06,6.23,101900.0],["2024-05-28",6.16,6.45,6.11,6.11,145100.0],["2024-05-29",6.06,6.27,6.06,6.18,102100.0],["2024-05-30",6.18,6.25,5.961,5.98,80700.0],["2024-05-31",6.14,6.14,5.75,5.82,138700.0],["2024-06-03",5.88,5.93,5.53,5.79,119400.0],["2024-06-04",5.7,5.96,5.59,5.9,71600.0],["2024-06-05",5.92,6.04,5.915,6.02,102700.0],["2024-06-06",5.96,6.07,5.952,6.0,43300.0],["2024-06-07",5.95,5.96,5.795,5.88,62200.0],["2024-06-10",5.78,5.804,5.65,5.75,84000.0],["2024-06-11",5.75,5.8,5.66,5.78,57700.0],["2024-06-12",5.91,5.955,5.745,5.86,97500.0],["2024-06-13",5.86,5.903,5.74,5.83,42700.0],["2024-06-14",5.76,5.88,5.68,5.85,28900.0],["2024-06-17",5.72,5.84,5.56,5.65,55900.0],["2024-06-18",5.63,5.67,5.25,5.28,101900.0],["2024-06-20",5.26,5.26,5.05,5.06,110100.0],["2024-06-21",5.05,5.135,5.0,5.12,58000.0],["2024-06-24",5.12,5.12,4.73,4.82,135300.0],["2024-06-25",4.84,4.84,4.3,4.37,259300.0],["2024-06-26",4.41,4.56,4.306,4.5,68500.0],["2024-06-27",4.53,4.68,4.5,4.65,59000.0],["2024-06-28",4.71,4.75,4.48,4.61,102200.0],["2024-07-01",4.6,4.6,4.35,4.37,45800.0],["2024-07-02",4.68,5.39,4.446,5.26,490400.0],["2024-07-03",5.27,5.58,5.03,5.385,255200.0],["2024-07-05",5.44,5.53,5.15,5.5,215100.0],["2024-07-08",5.5,6.59,5.34,6.49,1228900.0],["2024-07-09",7.03,7.68,6.55,7.66,1526300.0],["2024-07-10",7.42,7.65,6.73,6.92,720100.0],["2024-07-11",7.0,7.23,6.36,6.71,451800.0],["2024-07-12",6.61,7.088,6.46,6.55,428900.0],["2024-07-15",6.53,6.804,6.4,6.44,214200.0],["2024-07-16",6.37,6.72,6.171,6.58,220900.0],["2024-07-17",6.49,6.55,6.13,6.17,225300.0],["2024-07-18",6.16,6.32,5.89,5.94,201000.0],["2024-07-19",5.95,6.06,5.8,5.97,100400.0],["2024-07-22",6.02,6.169,5.84,6.02,90600.0],["2024-07-23",5.981,6.22,5.917,6.12,126100.0],["2024-07-24",6.05,6.15,5.95,5.96,134800.0],["2024-07-25",5.96,6.24,5.91,5.94,147000.0],["2024-07-26",6.03,6.309,5.95,6.18,102700.0],["2024-07-29",6.19,6.5,6.137,6.33,125500.0],["2024-07-30",6.24,6.43,5.98,6.07,61400.0],["2024-07-31",6.06,6.3,6.0,6.09,63300.0],["2024-08-01",6.1,6.253,5.73,5.74,187100.0],["2024-08-02",5.6,5.6,5.26,5.26,148100.0],["2024-08-05",4.94,5.23,4.824,5.05,200300.0],["2024-08-06",5.11,5.35,4.95,5.04,83500.0],["2024-08-07",5.16,5.39,5.05,5.23,113700.0],["2024-08-08",5.27,5.54,5.2,5.49,88200.0],["2024-08-09",5.48,5.53,5.27,5.38,60400.0],["2024-08-12",5.27,5.64,5.27,5.46,128000.0],["2024-08-13",5.56,5.87,5.55,5.75,163200.0],["2024-08-14",5.58,5.77,5.12,5.27,248900.0],["2024-08-15",5.4,5.49,5.04,5.04,149600.0],["2024-08-16",5.1,5.291,5.06,5.2,75400.0],["2024-08-19",5.16,5.32,5.121,5.14,134500.0],["2024-08-20",5.15,5.4,5.12,5.4,113100.0],["2024-08-21",5.44,5.57,5.42,5.52,40400.0],["2024-08-22",5.52,5.71,5.424,5.69,108500.0],["2024-08-23",5.75,5.9,5.42,5.53,96800.0],["2024-08-26",5.47,5.64,5.23,5.26,55600.0],["2024-08-27",5.25,5.379,5.14,5.15,65500.0],["2024-08-28",5.19,5.29,4.89,4.9,96300.0],["2024-08-29",4.98,5.12,4.8,4.87,102700.0],["2024-08-30",4.86,4.915,4.57,4.69,105200.0],["2024-09-03",4.68,4.75,4.35,4.46,189900.0],["2024-09-04",4.46,4.64,4.36,4.46,116200.0],["2024-09-05",4.49,4.84,4.49,4.8,175200.0],["2024-09-06",4.75,4.83,4.474,4.57,53300.0],["2024-09-09",4.67,5.17,4.628,4.93,123200.0],["2024-09-10",4.99,5.025,4.7,4.98,60900.0],["2024-09-11",4.92,5.29,4.88,5.2,78400.0],["2024-09-12",5.2,5.3,5.09,5.27,37700.0],["2024-09-13",5.22,5.5,5.22,5.29,64900.0],["2024-09-16",5.51,5.51,5.13,5.36,62200.0],["2024-09-17",5.28,5.45,5.28,5.43,67700.0],["2024-09-18",5.5,5.57,5.195,5.32,80000.0],["2024-09-19",5.52,5.52,5.093,5.14,72600.0],["2024-09-20",5.14,5.27,4.785,4.95,149800.0],["2024-09-23",4.95,5.0,4.83,4.83,60200.0],["2024-09-24",4.93,5.05,4.79,4.95,69700.0],["2024-09-25",4.96,5.0,4.83,4.85,24000.0],["2024-09-26",4.92,4.935,4.74,4.89,77700.0],["2024-09-27",4.96,5.051,4.851,4.99,81300.0],["2024-09-30",4.98,5.03,4.87,4.91,47000.0],["2024-10-01",4.92,4.955,4.7,4.78,64400.0],["2024-10-02",4.8,4.99,4.8,4.87,49000.0],["2024-10-03",4.82,4.94,4.82,4.87,39200.0],["2024-10-04",4.87,4.87,4.71,4.82,52200.0],["2024-10-07",4.77,4.825,4.7,4.745,77400.0],["2024-10-08",4.66,4.73,4.53,4.62,92300.0],["2024-10-09",4.7,4.74,4.6,4.64,62300.0],["2024-10-10",4.64,4.68,4.51,4.56,55500.0],["2024-10-11",4.57,4.73,4.56,4.7,84900.0],["2024-10-14",4.68,4.7,4.5,4.53,97800.0],["2024-10-15",4.53,4.65,4.51,4.52,58600.0],["2024-10-16",4.55,4.85,4.55,4.76,96300.0],["2024-10-17",4.77,4.93,4.68,4.87,104400.0],["2024-10-18",4.93,5.15,4.88,5.04,113300.0],["2024-10-21",5.05,5.056,4.89,5.04,90900.0],["2024-10-22",5.05,5.05,4.899,4.99,39800.0],["2024-10-23",4.96,4.98,4.735,4.84,61400.0],["2024-10-24",4.87,4.89,4.8,4.86,35400.0],["2024-10-25",4.86,4.93,4.77,4.78,48100.0],["2024-10-28",4.82,5.18,4.82,5.08,118900.0],["2024-10-29",5.25,5.305,5.1,5.14,122100.0],["2024-10-30",5.1,5.294,5.07,5.1,73600.0],["2024-10-31",5.1,5.17,5.0,5.03,55500.0],["2024-11-01",5.07,5.124,4.98,5.03,49200.0],["2024-11-04",5.02,5.165,4.85,4.88,135300.0],["2024-11-05",4.86,5.13,4.86,5.11,66400.0],["2024-11-06",4.95,4.97,4.58,4.89,200800.0],["2024-11-07",4.84,4.902,4.77,4.8,73800.0],["2024-11-08",4.76,4.89,4.65,4.86,124600.0],["2024-11-11",4.89,4.89,4.37,4.51,227700.0],["2024-11-12",4.51,4.54,4.29,4.39,158300.0],["2024-11-13",4.4,4.46,4.182,4.23,162900.0],["2024-11-14",4.21,4.34,4.125,4.23,103700.0],["2024-11-15",4.39,4.39,3.895,4.24,349800.0],["2024-11-18",4.2,4.55,4.19,4.35,221800.0],["2024-11-19",4.3,4.35,3.9,3.95,384900.0],["2024-11-20",4.09,4.09,3.82,4.06,147900.0],["2024-11-21",4.11,4.25,4.02,4.08,130400.0],["2024-11-22",4.08,4.25,4.05,4.16,131400.0],["2024-11-25",4.17,4.24,4.12,4.18,88200.0],["2024-11-26",4.15,4.23,3.82,3.9,260000.0],["2024-11-27",3.95,4.03,3.73,3.77,254700.0],["2024-11-29",3.77,3.91,3.69,3.87,208300.0],["2024-12-02",3.83,3.858,3.56,3.59,232400.0],["2024-12-03",3.57,3.63,3.27,3.3,341200.0],["2024-12-04",3.31,3.4,3.175,3.3,275000.0],["2024-12-05",3.35,3.394,3.11,3.15,266100.0],["2024-12-06",3.22,3.26,2.85,2.91,441800.0],["2024-12-09",2.91,3.14,2.75,3.02,342800.0],["2024-12-10",3.02,3.02,2.83,2.88,391100.0],["2024-12-11",2.92,3.01,2.75,2.93,264000.0],["2024-12-12",2.9,2.94,2.68,2.71,260500.0],["2024-12-13",2.71,2.85,2.62,2.7,185800.0],["2024-12-16",2.65,2.83,2.65,2.83,139400.0],["2024-12-17",2.77,2.9,2.73,2.87,198100.0],["2024-12-18",2.91,3.54,2.9,3.16,1042400.0],["2024-12-19",3.42,3.42,2.92,2.99,483900.0],["2024-12-20",2.98,3.073,2.85,2.88,293300.0],["2024-12-23",2.89,2.97,2.85,2.87,259700.0],["2024-12-24",2.89,2.89,2.73,2.83,185500.0],["2024-12-26",2.79,3.5,2.72,3.38,820600.0],["2024-12-27",3.45,3.57,3.15,3.5,553700.0],["2024-12-30",3.48,3.48,3.151,3.24,296600.0],["2024-12-31",3.29,3.3,3.05,3.17,290900.0],["2025-01-02",3.25,3.77,3.241,3.57,447100.0],["2025-01-03",3.58,3.762,3.462,3.67,255200.0],["2025-01-06",3.75,3.87,3.614,3.75,276900.0],["2025-01-07",3.75,3.99,3.51,3.56,235600.0],["2025-01-08",3.52,3.52,3.17,3.19,286700.0],["2025-01-10",3.2,3.42,3.2,3.34,151100.0],["2025-01-13",3.47,3.47,3.02,3.12,234000.0],["2025-01-14",3.16,3.221,2.92,2.97,282800.0],["2025-01-15",2.98,3.305,2.96,3.18,414200.0],["2025-01-16",3.24,3.293,3.12,3.24,195500.0],["2025-01-17",3.3,3.345,2.98,3.03,237400.0],["2025-01-21",3.03,3.064,2.82,2.94,184100.0],["2025-01-22",2.93,2.96,2.78,2.82,189900.0],["2025-01-23",2.69,2.9,2.665,2.89,662100.0],["2025-01-24",2.9,2.99,2.79,2.81,214700.0],["2025-01-27",2.75,2.765,2.6,2.68,323000.0],["2025-01-28",2.71,2.775,2.61,2.76,138600.0],["2025-01-29",2.77,2.84,2.71,2.73,84300.0],["2025-01-30",2.73,2.83,2.72,2.75,153000.0],["2025-01-31",2.76,2.829,2.64,2.67,148800.0],["2025-02-03",2.53,2.61,2.471,2.59,141500.0],["2025-02-04",2.67,2.67,2.57,2.62,180000.0],["2025-02-05",2.63,2.63,2.514,2.54,101300.0],["2025-02-06",2.57,2.68,2.57,2.6,123500.0],["2025-02-07",2.62,2.64,2.485,2.56,142400.0],["2025-02-10",2.56,2.56,2.381,2.49,179900.0],["2025-02-11",2.47,2.508,2.42,2.46,133000.0],["2025-02-12",2.43,2.444,2.35,2.39,150700.0],["2025-02-13",2.42,2.56,2.38,2.55,90200.0],["2025-02-14",2.62,2.705,2.48,2.56,127700.0],["2025-02-18",2.55,2.69,2.5,2.66,144600.0],["2025-02-19",2.69,2.8,2.57,2.6,183700.0],["2025-02-20",2.61,2.61,2.5,2.54,103100.0],["2025-02-21",2.58,2.59,2.42,2.44,120300.0],["2025-02-24",2.41,2.42,2.23,2.25,192000.0],["2025-02-25",2.25,2.27,2.115,2.27,258800.0],["2025-02-26",2.29,2.44,2.29,2.39,82300.0],["2025-02-27",2.45,2.49,2.37,2.42,74500.0],["2025-02-28",2.37,2.47,2.32,2.38,111200.0],["2025-03-03",2.34,2.388,2.11,2.13,205600.0],["2025-03-04",2.11,2.25,2.11,2.205,106700.0],["2025-03-05",2.22,2.29,2.176,2.27,64100.0],["2025-03-06",2.27,2.385,2.205,2.25,91900.0],["2025-03-07",2.26,2.341,2.12,2.21,247100.0],["2025-03-10",2.2,2.25,2.03,2.09,156000.0],["2025-03-11",2.11,2.14,2.04,2.13,76500.0],["2025-03-12",2.16,2.19,2.1,2.16,74800.0],["2025-03-13",2.22,2.25,2.1,2.14,82900.0],["2025-03-14",2.15,2.227,2.127,2.21,43600.0],["2025-03-17",2.2,2.28,2.19,2.22,60700.0],["2025-03-18",2.21,2.21,2.14,2.18,43600.0],["2025-03-19",2.19,2.27,2.19,2.24,37400.0],["2025-03-20",2.21,2.27,2.18,2.19,45700.0],["2025-03-21",2.14,2.25,2.14,2.21,69400.0],["2025-03-24",2.26,2.27,2.15,2.2,77300.0],["2025-03-25",2.2,2.354,2.17,2.23,122700.0],["2025-03-26",2.24,2.33,2.125,2.14,52900.0],["2025-03-27",2.14,2.2,2.12,2.15,57700.0],["2025-03-28",2.15,2.18,2.01,2.01,116200.0],["2025-03-31",2.0,2.06,1.951,2.04,96200.0],["2025-04-01",2.07,2.13,2.0,2.12,78100.0],["2025-04-02",2.09,2.18,2.035,2.07,114700.0],["2025-04-03",2.01,2.13,1.91,1.99,146300.0],["2025-04-04",1.9,1.915,1.705,1.79,251700.0],["2025-04-07",1.66,1.85,1.62,1.73,107900.0],["2025-04-08",1.83,1.833,1.52,1.52,152600.0],["2025-04-09",1.52,1.72,1.5,1.69,135000.0],["2025-04-10",1.71,1.75,1.63,1.69,93000.0],["2025-04-11",1.67,1.81,1.67,1.76,1157000.0],["2025-04-14",1.96,2.0,1.55,1.57,428200.0],["2025-04-15",1.56,1.56,1.4,1.44,256100.0],["2025-04-16",1.44,1.475,1.35,1.35,191800.0],["2025-04-17",1.36,1.45,1.33,1.45,144500.0],["2025-04-21",1.45,1.48,1.366,1.4,55800.0],["2025-04-22",1.4,1.43,1.33,1.39,162500.0],["2025-04-23",1.41,1.44,1.37,1.39,85100.0],["2025-04-24",1.41,1.45,1.35,1.43,119700.0],["2025-04-25",1.43,1.58,1.43,1.53,99600.0],["2025-04-28",1.54,1.585,1.5,1.53,44900.0],["2025-04-29",1.52,1.52,1.46,1.48,90200.0],["2025-04-30",1.47,1.47,1.41,1.43,62100.0],["2025-05-01",1.43,1.477,1.41,1.42,42200.0],["2025-05-02",1.43,1.475,1.43,1.45,62000.0],["2025-05-05",1.45,1.48,1.45,1.46,29300.0],["2025-05-06",1.46,1.48,1.4,1.41,66300.0],["2025-05-07",1.45,1.45,1.405,1.43,99900.0],["2025-05-08",1.44,1.51,1.43,1.48,125500.0],["2025-05-09",1.51,1.839,1.51,1.77,495600.0],["2025-05-12",1.85,1.95,1.81,1.88,243600.0],["2025-05-13",1.89,1.98,1.89,1.95,136500.0],["2025-05-14",1.98,2.0,1.94,1.96,127700.0],["2025-05-15",2.01,2.1,1.94,1.97,168800.0],["2025-05-16",1.87,1.87,1.53,1.7,337100.0],["2025-05-19",1.62,1.69,1.58,1.6,139200.0],["2025-05-20",1.59,1.68,1.56,1.65,127600.0],["2025-05-21",1.66,1.79,1.621,1.66,116900.0],["2025-05-22",1.65,1.74,1.65,1.7,74500.0],["2025-05-23",1.69,1.74,1.65,1.66,36400.0],["2025-05-27",1.67,1.87,1.645,1.83,166500.0],["2025-05-28",1.83,1.83,1.73,1.75,70500.0],["2025-05-29",1.8,1.822,1.68,1.71,61900.0],["2025-05-30",1.72,1.774,1.58,1.61,148400.0],["2025-06-02",1.61,1.669,1.55,1.57,55600.0],["2025-06-03",1.57,1.616,1.51,1.53,105300.0],["2025-06-04",1.53,1.57,1.511,1.55,58400.0],["2025-06-05",1.53,1.55,1.455,1.48,124300.0],["2025-06-06",1.49,1.55,1.47,1.5,77400.0],["2025-06-09",1.53,1.572,1.5,1.54,159800.0],["2025-06-10",1.57,1.59,1.54,1.56,90300.0],["2025-06-11",1.55,1.563,1.48,1.52,159700.0],["2025-06-12",1.5,1.56,1.491,1.5,92600.0],["2025-06-13",1.46,1.5,1.4,1.41,146400.0],["2025-06-16",1.42,1.56,1.408,1.49,193000.0],["2025-06-17",1.49,1.5,1.4,1.44,75500.0],["2025-06-18",1.43,1.5,1.39,1.45,169900.0],["2025-06-20",1.45,1.56,1.42,1.45,170300.0],["2025-06-23",1.44,1.46,1.387,1.41,70500.0],["2025-06-24",1.41,1.5,1.41,1.49,72500.0],["2025-06-25",1.51,1.62,1.49,1.54,240500.0],["2025-06-26",1.8,1.82,1.63,1.73,20919600.0],["2025-06-27",1.67,1.68,1.53,1.57,1096700.0],["2025-06-30",1.48,1.51,1.39,1.46,650000.0],["2025-07-01",1.49,1.49,1.42,1.43,313600.0],["2025-07-02",1.42,1.53,1.4,1.49,572900.0],["2025-07-03",1.5,1.62,1.49,1.61,400600.0],["2025-07-07",1.59,1.75,1.56,1.73,650100.0],["2025-07-08",1.74,1.778,1.72,1.75,472300.0],["2025-07-09",1.74,1.76,1.67,1.72,286400.0],["2025-07-10",1.72,1.725,1.66,1.68,154700.0],["2025-07-11",1.66,1.71,1.61,1.64,227300.0],["2025-07-14",1.66,1.89,1.63,1.89,441200.0],["2025-07-15",1.87,1.9,1.8,1.85,301300.0],["2025-07-16",1.85,2.07,1.81,2.05,612700.0],["2025-07-17",2.09,2.87,2.085,2.83,4056700.0],["2025-07-18",2.8,2.84,2.51,2.56,1032500.0],["2025-07-21",2.65,3.4,2.64,2.98,2465500.0],["2025-07-22",2.98,3.16,2.66,3.07,734600.0],["2025-07-23",3.04,3.05,2.86,2.955,281100.0],["2025-07-24",2.94,2.955,2.72,2.74,308500.0],["2025-07-25",2.61,2.643,2.448,2.61,488300.0],["2025-07-28",2.66,2.74,2.579,2.61,163600.0],["2025-07-29",2.62,2.65,2.18,2.3,450800.0],["2025-07-30",2.26,2.54,2.26,2.34,271300.0],["2025-07-31",2.34,2.435,2.28,2.32,124000.0],["2025-08-01",2.25,2.32,2.15,2.32,123900.0],["2025-08-04",2.32,2.51,2.285,2.51,153000.0],["2025-08-05",2.55,2.59,2.41,2.43,117700.0],["2025-08-06",2.41,2.5,2.34,2.43,144700.0],["2025-08-07",2.44,2.47,2.21,2.23,164300.0],["2025-08-08",2.23,2.27,2.1,2.12,215000.0],["2025-08-11",2.15,2.32,2.12,2.24,222500.0],["2025-08-12",2.26,2.38,2.225,2.35,153600.0],["2025-08-13",2.32,2.425,2.32,2.42,183800.0],["2025-08-14",2.42,2.482,2.275,2.38,264400.0],["2025-08-15",2.44,2.44,2.124,2.32,352700.0],["2025-08-18",2.3,2.77,2.3,2.54,490900.0],["2025-08-19",2.57,2.58,2.42,2.48,121700.0],["2025-08-20",2.47,2.56,2.353,2.43,106800.0],["2025-08-21",2.4,2.56,2.311,2.53,66700.0],["2025-08-22",2.54,2.609,2.51,2.52,107500.0],["2025-08-25",2.52,2.8,2.52,2.73,310700.0],["2025-08-26",2.88,3.07,2.84,2.92,498000.0],["2025-08-27",2.99,2.995,2.79,2.8,173400.0],["2025-08-28",2.84,2.92,2.75,2.85,149600.0],["2025-08-29",2.88,2.89,2.65,2.74,206800.0],["2025-09-02",2.7,2.73,2.61,2.66,119000.0],["2025-09-03",2.66,2.676,2.53,2.57,128400.0],["2025-09-04",2.55,2.56,2.44,2.44,116600.0],["2025-09-05",2.45,2.532,2.41,2.49,64900.0],["2025-09-08",2.52,2.62,2.461,2.59,124400.0],["2025-09-09",2.61,2.625,2.5,2.58,76100.0],["2025-09-10",2.55,2.567,2.39,2.41,202000.0],["2025-09-11",2.42,2.52,2.38,2.39,170500.0],["2025-09-12",2.4,2.42,2.22,2.35,227000.0],["2025-09-15",2.39,2.48,2.29,2.44,236900.0],["2025-09-16",2.4,2.58,2.39,2.52,171300.0],["2025-09-17",2.52,2.66,2.52,2.53,247700.0],["2025-09-18",2.985,3.22,2.77,3.04,29213300.0],["2025-09-19",2.81,2.89,2.61,2.745,1573300.0],["2025-09-22",2.64,3.009,2.63,2.92,1418600.0],["2025-09-23",2.99,3.06,2.62,2.62,909200.0],["2025-09-24",2.68,2.878,2.67,2.84,475400.0],["2025-09-25",2.77,2.786,2.61,2.65,341600.0],["2025-09-26",2.62,2.755,2.56,2.57,252900.0],["2025-09-29",2.59,2.655,2.465,2.56,349400.0],["2025-09-30",2.66,2.9,2.64,2.88,1464100.0],["2025-10-01",2.86,2.96,2.83,2.88,424200.0],["2025-10-02",2.88,2.94,2.82,2.91,352400.0],["2025-10-03",2.95,3.05,2.904,2.98,780500.0],["2025-10-06",3.01,3.44,2.93,3.41,1387300.0],["2025-10-07",3.47,3.517,3.18,3.23,637800.0],["2025-10-08",3.3,3.48,3.219,3.35,321000.0],["2025-10-09",3.35,3.417,3.22,3.34,282100.0],["2025-10-10",3.39,3.735,3.24,3.38,1120200.0],["2025-10-13",3.54,3.79,3.52,3.74,510300.0],["2025-10-14",3.69,4.01,3.51,3.88,575300.0],["2025-10-15",4.04,4.04,3.45,3.65,1023200.0],["2025-10-16",3.72,3.738,3.07,3.16,826200.0],["2025-10-17",3.14,3.22,2.85,2.99,433600.0],["2025-10-20",3.075,3.19,3.005,3.05,317400.0],["2025-10-21",3.02,3.1,2.92,2.96,242700.0],["2025-10-22",2.98,3.01,2.67,2.81,576500.0],["2025-10-23",2.88,2.94,2.792,2.87,245700.0],["2025-10-24",2.95,3.09,2.91,3.01,413300.0],["2025-10-27",3.05,3.05,2.86,2.89,245500.0],["2025-10-28",2.89,2.97,2.821,2.85,160100.0],["2025-10-29",2.85,2.9,2.59,2.74,794500.0],["2025-10-30",2.67,2.74,2.57,2.58,190500.0],["2025-10-31",2.62,2.69,2.51,2.6,310000.0],["2025-11-03",2.58,2.59,2.44,2.46,246800.0],["2025-11-04",2.42,2.46,2.24,2.26,314100.0],["2025-11-05",2.25,2.35,2.223,2.33,167500.0],["2025-11-06",2.33,2.36,2.2,2.22,180000.0],["2025-11-07",2.19,2.29,2.1,2.28,158300.0],["2025-11-10",2.35,2.4,2.255,2.31,202600.0],["2025-11-11",2.31,2.325,2.05,2.14,287900.0],["2025-11-12",2.23,2.25,1.72,1.86,6157700.0],["2025-11-13",1.88,1.9,1.8,1.81,400000.0],["2025-11-14",1.76,1.86,1.69,1.82,583100.0],["2025-11-17",1.65,1.9,1.614,1.83,468100.0],["2025-11-18",1.79,1.87,1.77,1.81,192900.0],["2025-11-19",1.8,1.89,1.775,1.79,175700.0],["2025-11-20",1.84,1.9,1.68,1.69,276400.0],["2025-11-21",1.7,1.74,1.64,1.72,237100.0],["2025-11-24",1.71,1.76,1.7,1.73,220300.0],["2025-11-25",1.75,1.757,1.65,1.68,246700.0],["2025-11-26",1.67,1.822,1.65,1.81,185600.0],["2025-11-28",1.85,1.89,1.826,1.89,145000.0],["2025-12-01",1.85,1.87,1.78,1.78,105300.0],["2025-12-02",1.8,1.88,1.78,1.83,172700.0],["2025-12-03",1.86,1.95,1.813,1.94,132000.0],["2025-12-04",1.95,2.01,1.86,1.98,323000.0],["2025-12-05",1.99,1.99,1.86,1.9,159000.0],["2025-12-08",1.9,1.932,1.81,1.84,203700.0],["2025-12-09",1.82,1.94,1.82,1.92,153300.0],["2025-12-10",1.9,1.925,1.833,1.9,207100.0],["2025-12-11",1.88,1.985,1.84,1.97,285900.0],["2025-12-12",1.97,2.0,1.81,1.82,225000.0],["2025-12-15",1.83,1.84,1.7,1.7,153900.0],["2025-12-16",1.7,1.73,1.67,1.71,140400.0],["2025-12-17",1.68,1.77,1.57,1.58,285000.0],["2025-12-18",1.64,1.685,1.6,1.6,127900.0],["2025-12-19",1.6,1.68,1.59,1.64,138500.0],["2025-12-22",1.66,1.755,1.64,1.74,225800.0],["2025-12-23",1.72,1.72,1.651,1.67,130200.0],["2025-12-24",1.68,1.715,1.658,1.69,107800.0],["2025-12-26",1.69,1.695,1.61,1.65,280400.0],["2025-12-29",1.62,1.65,1.53,1.54,341700.0],["2025-12-30",1.55,1.59,1.485,1.52,383200.0],["2025-12-31",1.52,1.55,1.465,1.5,359100.0],["2026-01-02",1.5,1.63,1.5,1.62,183500.0],["2026-01-05",1.66,1.719,1.64,1.67,125900.0],["2026-01-06",1.67,1.715,1.62,1.7,117900.0],["2026-01-07",1.69,1.727,1.645,1.67,116300.0],["2026-01-08",1.67,1.775,1.665,1.73,254100.0],["2026-01-09",1.75,1.764,1.65,1.65,123600.0],["2026-01-12",1.65,1.8,1.62,1.78,315500.0],["2026-01-13",1.8,1.805,1.705,1.77,141400.0],["2026-01-14",2.2,2.31,1.8,1.87,58570800.0],["2026-01-15",1.77,1.8,1.58,1.65,3373000.0],["2026-01-16",1.62,1.82,1.6,1.72,1490200.0],["2026-01-20",1.69,1.81,1.62,1.72,1024500.0],["2026-01-21",1.77,1.91,1.76,1.88,1822500.0],["2026-01-22",1.845,1.91,1.82,1.85,885300.0],["2026-01-23",1.84,1.878,1.79,1.82,588300.0],["2026-01-26",1.81,1.811,1.71,1.74,536200.0],["2026-01-27",1.84,1.95,1.82,1.88,823000.0],["2026-01-28",1.88,1.88,1.74,1.78,651400.0],["2026-01-29",1.78,1.78,1.67,1.72,508500.0],["2026-01-30",1.69,1.729,1.575,1.6,493700.0],["2026-02-02",1.61,1.637,1.56,1.57,377400.0],["2026-02-03",1.63,1.63,1.505,1.6,316800.0],["2026-02-04",1.61,1.617,1.44,1.5,434700.0],["2026-02-05",1.48,1.505,1.39,1.39,374000.0],["2026-02-06",1.43,1.52,1.405,1.5,375100.0],["2026-02-09",1.52,1.56,1.46,1.49,412000.0],["2026-02-10",1.5,1.53,1.46,1.48,302900.0],["2026-02-11",1.49,1.515,1.41,1.45,291000.0],["2026-02-12",1.44,1.46,1.37,1.41,332400.0],["2026-02-13",1.4,1.49,1.4,1.46,182800.0],["2026-02-17",1.47,1.47,1.4,1.42,268300.0],["2026-02-18",1.53,1.605,1.49,1.52,813400.0],["2026-02-19",1.48,1.51,1.43,1.5,216100.0],["2026-02-20",1.5,1.546,1.45,1.48,279600.0],["2026-02-23",1.47,1.48,1.4,1.43,276600.0],["2026-02-24",1.4,1.545,1.4,1.52,505400.0],["2026-02-25",1.55,1.655,1.53,1.62,388200.0],["2026-02-26",1.62,1.648,1.571,1.63,194500.0],["2026-02-27",1.63,1.64,1.57,1.63,282800.0],["2026-03-02",1.56,1.67,1.56,1.65,301400.0],["2026-03-03",1.56,1.59,1.5,1.53,536400.0],["2026-03-04",1.58,1.595,1.52,1.55,327800.0],["2026-03-05",1.54,1.585,1.48,1.5,310900.0],["2026-03-06",1.45,1.49,1.39,1.44,257100.0],["2026-03-09",1.43,1.565,1.4,1.55,690800.0],["2026-03-10",1.5,1.648,1.5,1.58,539700.0],["2026-03-11",1.59,1.6,1.54,1.57,188100.0],["2026-03-12",1.54,1.59,1.49,1.49,268800.0],["2026-03-13",1.52,1.521,1.46,1.46,153600.0],["2026-03-16",1.48,1.505,1.45,1.46,150200.0],["2026-03-17",1.51,1.52,1.46,1.49,155200.0],["2026-03-18",1.47,1.5,1.46,1.47,93000.0],["2026-03-19",1.45,1.472,1.42,1.46,105300.0],["2026-03-20",1.43,1.455,1.37,1.41,402600.0],["2026-03-23",1.43,1.47,1.41,1.44,113400.0],["2026-03-24",1.44,1.46,1.41,1.44,76800.0],["2026-03-25",1.47,1.51,1.465,1.5,100900.0],["2026-03-26",1.47,1.5,1.42,1.44,90000.0],["2026-03-27",1.41,1.425,1.37,1.37,186400.0],["2026-03-30",1.38,1.395,1.335,1.37,145800.0],["2026-03-31",1.42,1.49,1.395,1.47,221000.0],["2026-04-01",1.51,1.51,1.455,1.48,179300.0],["2026-04-02",1.44,1.49,1.43,1.47,97700.0],["2026-04-06",1.45,1.55,1.45,1.54,237800.0],["2026-04-07",1.51,1.51,1.45,1.48,99500.0],["2026-04-08",1.54,1.57,1.5,1.56,293200.0],["2026-04-09",1.58,1.665,1.58,1.63,731600.0],["2026-04-10",1.55,1.553,1.46,1.515,849700.0],["2026-04-13",1.52,1.53,1.45,1.49,468300.0],["2026-04-14",1.49,1.52,1.47,1.5,234400.0],["2026-04-15",1.5,1.55,1.5,1.54,361500.0],["2026-04-16",1.53,1.535,1.49,1.51,228300.0],["2026-04-17",1.52,1.535,1.5,1.52,258700.0],["2026-04-20",1.5,1.54,1.485,1.54,255300.0],["2026-04-21",1.55,1.57,1.51,1.52,226800.0],["2026-04-22",1.53,2.03,1.53,1.97,6778200.0],["2026-04-23",1.93,1.94,1.75,1.8,1576600.0],["2026-04-24",1.825,2.0,1.82,1.93,951600.0],["2026-04-27",1.94,1.94,1.805,1.86,355600.0],["2026-04-28",1.81,1.965,1.75,1.94,633300.0],["2026-04-29",1.94,1.94,1.86,1.92,468200.0],["2026-04-30",1.95,1.975,1.861,1.9,754400.0],["2026-05-01",1.89,2.02,1.87,1.95,973500.0],["2026-05-04",1.95,1.95,1.85,1.89,493100.0],["2026-05-05",1.9,1.92,1.82,1.88,508700.0],["2026-05-06",1.91,1.91,1.82,1.88,396300.0],["2026-05-07",1.85,1.94,1.85,1.89,348500.0],["2026-05-08",1.92,1.92,1.81,1.86,498400.0],["2026-05-11",1.84,1.869,1.78,1.8,373400.0],["2026-05-12",1.8,1.825,1.67,1.69,763700.0],["2026-05-13",1.67,1.875,1.58,1.85,1132700.0],["2026-05-14",1.83,1.905,1.78,1.85,397900.0],["2026-05-15",1.8,1.836,1.73,1.73,581600.0],["2026-05-18",1.6,1.605,1.42,1.43,1002300.0],["2026-05-19",1.43,1.43,1.4,1.4,428000.0],["2026-05-20",1.42,1.44,1.325,1.42,499000.0],["2026-05-21",1.41,1.46,1.4,1.44,348200.0],["2026-05-22",1.45,1.48,1.39,1.43,472800.0],["2026-05-26",1.43,1.52,1.42,1.43,553100.0],["2026-05-27",1.46,1.495,1.41,1.46,308800.0],["2026-05-28",1.47,1.54,1.44,1.49,581000.0],["2026-05-29",1.5,1.53,1.455,1.52,487500.0],["2026-06-01",1.52,1.64,1.51,1.52,631600.0],["2026-06-02",1.52,1.54,1.48,1.5,358100.0],["2026-06-03",1.5,1.51,1.4,1.42,485600.0],["2026-06-04",1.42,1.46,1.41,1.42,320300.0],["2026-06-05",1.4,1.4,1.275,1.31,818900.0],["2026-06-08",1.33,1.34,1.31,1.31,194600.0],["2026-06-09",1.31,1.33,1.19,1.22,807900.0],["2026-06-10",1.21,1.225,1.11,1.11,709300.0],["2026-06-11",1.14,1.19,1.1,1.16,519300.0],["2026-06-12",1.19,1.2,1.15,1.15,434000.0],["2026-06-15",1.2,1.245,1.16,1.18,472700.0],["2026-06-16",1.47,1.48,1.205,1.32,55527800.0],["2026-06-17",1.31,1.405,1.28,1.31,2845400.0],["2026-06-18",1.27,1.41,1.27,1.37,1904600.0],["2026-06-22",1.33,1.446,1.29,1.39,1035900.0],["2026-06-23",1.35,1.41,1.33,1.33,650000.0],["2026-06-24",1.34,1.34,1.191,1.25,852300.0],["2026-06-25",1.32,1.32,1.2,1.2,429200.0],["2026-06-26",1.2,1.22,1.155,1.22,736900.0],["2026-06-29",1.21,1.245,1.18,1.23,345200.0],["2026-06-30",1.24,1.31,1.23,1.3,423100.0],["2026-07-01",1.28,1.315,1.27,1.29,214000.0],["2026-07-02",1.3,1.36,1.28,1.29,388800.0],["2026-07-06",1.289,1.34,1.28,1.29,413100.0],["2026-07-07",1.28,1.299,1.19,1.21,396600.0],["2026-07-08",1.18,1.22,1.155,1.21,504400.0],["2026-07-09",1.21,1.23,1.16,1.17,350200.0],["2026-07-10",1.16,1.2,1.145,1.17,380900.0],["2026-07-13",1.17,1.175,1.11,1.12,348300.0],["2026-07-14",1.08,1.135,1.035,1.06,1289000.0],["2026-07-15",1.1,1.11,1.05,1.07,510100.0],["2026-07-16",1.04,1.07,1.03,1.05,285700.0],["2026-07-17",1.02,1.07,1.01,1.03,402900.0],["2026-07-20",1.05,1.07,1.02,1.02,326600.0],["2026-07-21",1.03,1.09,1.02,1.08,4358300.0],["2026-07-22",1.08,1.105,1.07,1.09,570975.0],["2026-07-23",1.08,1.1,1.07,1.09,350145.123174]]}