{"t":"CRMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-13",16.0,20.0,2.0,15.0,2540.0],["2010-05-14",14.75,14.75,11.8,12.3,1580.0],["2010-05-17",12.5,14.2,12.5,14.2,880.0],["2010-05-18",14.4,15.2,13.7,14.2,2860.0],["2010-05-19",14.45,15.2,13.45,15.2,15520.0],["2010-05-20",15.0,15.0,14.45,14.45,260.0],["2010-05-21",14.65,14.75,13.0,13.0,5500.0],["2010-05-24",13.5,13.75,12.15,12.5,3060.0],["2010-05-25",12.25,12.25,11.5,11.75,980.0],["2010-05-26",12.0,13.0,12.0,13.0,560.0],["2010-05-27",13.25,14.05,13.25,13.85,280.0],["2010-05-28",14.1,14.1,12.1,13.55,1800.0],["2010-06-01",13.55,13.55,13.55,13.55,0.0],["2010-06-02",13.3,13.3,12.8,13.0,240.0],["2010-06-03",14.25,14.7,13.45,14.2,3100.0],["2010-06-04",13.7,13.7,12.45,13.45,940.0],["2010-06-07",13.2,13.5,13.0,13.0,240.0],["2010-06-08",12.75,12.75,11.8,11.8,1740.0],["2010-06-09",12.25,12.3,12.25,12.25,60.0],["2010-06-10",12.5,12.6,12.1,12.1,640.0],["2010-06-11",12.0,12.25,12.0,12.25,2160.0],["2010-06-14",12.0,12.5,11.75,11.75,300.0],["2010-06-15",11.75,11.75,11.25,11.75,940.0],["2010-06-16",11.5,11.5,11.25,11.5,520.0],["2010-06-17",11.7,11.75,11.7,11.75,160.0],["2010-06-18",11.75,11.75,11.5,11.7,1460.0],["2010-06-21",11.5,12.0,11.45,11.45,740.0],["2010-06-22",11.7,12.4,11.25,11.25,1660.0],["2010-06-23",11.0,11.0,9.35,10.0,1340.0],["2010-06-24",10.0,12.5,10.0,12.0,6200.0],["2010-06-25",11.75,12.0,11.25,11.6,2220.0],["2010-06-28",11.5,11.75,11.0,11.0,1360.0],["2010-06-29",11.0,11.0,10.15,10.25,600.0],["2010-06-30",10.5,11.0,10.5,11.0,140.0],["2010-07-01",11.25,11.25,10.3,10.3,420.0],["2010-07-02",10.25,10.35,10.25,10.35,40.0],["2010-07-06",10.5,10.5,10.5,10.5,1660.0],["2010-07-07",10.25,10.25,9.75,10.0,260.0],["2010-07-08",10.0,10.0,9.5,9.55,2560.0],["2010-07-09",9.35,9.35,9.1,9.3,2660.0],["2010-07-12",9.1,9.1,7.85,8.75,1580.0],["2010-07-13",9.0,9.75,8.35,8.95,7860.0],["2010-07-14",9.25,9.25,9.0,9.0,840.0],["2010-07-15",8.75,8.85,8.25,8.25,3220.0],["2010-07-16",8.75,9.25,8.75,8.75,2080.0],["2010-07-19",8.75,8.75,8.75,8.75,0.0],["2010-07-20",8.6,8.6,8.6,8.6,280.0],["2010-07-21",8.35,8.35,8.0,8.0,800.0],["2010-07-22",7.85,7.85,6.85,7.8,1420.0],["2010-07-23",7.65,7.65,7.4,7.4,60.0],["2010-07-26",7.3,7.3,6.1,7.05,1040.0],["2010-07-27",6.9,7.3,6.9,7.3,2840.0],["2010-07-28",7.3,7.3,7.3,7.3,1000.0],["2010-07-29",7.5,7.55,7.0,7.55,4300.0],["2010-07-30",7.25,7.25,7.25,7.25,60.0],["2010-08-02",7.0,7.25,6.75,7.25,2260.0],["2010-08-03",7.5,10.15,7.5,9.3,2820.0],["2010-08-04",9.6,10.05,8.3,8.3,1600.0],["2010-08-05",8.55,8.55,8.5,8.5,200.0],["2010-08-06",8.5,8.5,8.5,8.5,0.0],["2010-08-09",8.35,8.6,7.85,7.85,1000.0],["2010-08-10",7.6,7.6,7.5,7.5,460.0],["2010-08-11",7.5,7.5,7.0,7.0,1800.0],["2010-08-12",7.25,7.75,7.0,7.5,2140.0],["2010-08-13",7.5,7.5,7.5,7.5,1080.0],["2010-08-16",7.5,7.7,7.5,7.7,1240.0],["2010-08-17",7.7,7.7,7.7,7.7,0.0],["2010-08-18",7.65,8.75,7.5,7.5,920.0],["2010-08-19",7.5,7.5,7.5,7.5,0.0],["2010-08-20",7.5,7.5,7.5,7.5,0.0],["2010-08-23",7.5,7.5,6.5,7.25,960.0],["2010-08-24",7.25,7.25,7.25,7.25,1900.0],["2010-08-25",7.45,8.25,7.0,7.0,3340.0],["2010-08-26",7.3,8.5,7.3,8.3,700.0],["2010-08-27",8.75,8.95,8.75,8.95,60.0],["2010-08-30",9.0,9.0,8.75,8.75,100.0],["2010-08-31",8.75,8.75,8.75,8.75,20.0],["2010-09-01",8.75,8.75,8.75,8.75,0.0],["2010-09-02",8.75,8.75,8.75,8.75,0.0],["2010-09-03",8.5,8.5,8.5,8.5,40.0],["2010-09-07",8.3,8.3,8.0,8.0,180.0],["2010-09-08",7.85,8.0,7.45,7.45,7040.0],["2010-09-09",7.5,7.5,7.25,7.5,2580.0],["2010-09-10",7.7,7.95,7.7,7.95,60.0],["2010-09-13",7.95,7.95,7.95,7.95,0.0],["2010-09-14",7.75,8.0,7.75,7.8,240.0],["2010-09-15",8.0,8.0,7.8,8.0,1560.0],["2010-09-16",8.65,8.65,7.9,8.0,2380.0],["2010-09-17",8.15,8.2,8.15,8.15,520.0],["2010-09-20",8.1,8.1,7.85,7.85,1080.0],["2010-09-21",7.85,7.85,6.1,6.85,4240.0],["2010-09-22",6.65,6.9,6.65,6.9,420.0],["2010-09-23",6.75,6.75,5.9,6.45,620.0],["2010-09-24",6.55,7.55,6.55,7.35,1880.0],["2010-09-27",6.55,7.25,5.4,6.5,6780.0],["2010-09-28",6.75,6.75,5.5,6.7,2940.0],["2010-09-29",6.75,8.25,6.75,8.2,1060.0],["2010-09-30",8.7,8.7,6.5,7.9,3220.0],["2010-10-01",8.05,8.75,8.05,8.3,320.0],["2010-10-04",8.05,8.2,6.6,8.0,4600.0],["2010-10-05",8.2,8.2,7.8,7.8,660.0],["2010-10-06",6.85,8.0,6.85,7.9,1460.0],["2010-10-07",7.7,7.7,6.3,7.2,1460.0],["2010-10-08",7.4,8.0,7.05,7.05,2060.0],["2010-10-11",7.35,7.45,7.35,7.45,460.0],["2010-10-12",7.45,7.65,6.75,6.75,4660.0],["2010-10-13",7.5,7.6,6.8,7.4,1000.0],["2010-10-14",7.3,7.3,6.25,7.0,1300.0],["2010-10-15",7.9,7.9,7.0,7.2,2340.0],["2010-10-18",7.1,7.8,7.05,7.05,2640.0],["2010-10-19",7.3,7.35,6.95,7.15,1940.0],["2010-10-20",7.1,7.6,6.6,6.9,4640.0],["2010-10-21",7.1,7.2,6.25,6.4,3260.0],["2010-10-22",6.4,7.8,6.1,7.0,14780.0],["2010-10-25",7.5,8.0,6.6,7.45,21100.0],["2010-10-26",7.25,7.9,6.8,7.55,3120.0],["2010-10-27",7.6,7.8,6.75,7.0,3860.0],["2010-10-28",7.4,7.4,6.9,6.9,840.0],["2010-10-29",7.15,7.15,7.0,7.0,680.0],["2010-11-01",6.5,7.0,6.5,6.7,2900.0],["2010-11-02",7.05,7.05,6.9,7.0,4420.0],["2010-11-03",7.0,7.0,7.0,7.0,720.0],["2010-11-04",6.8,7.0,6.6,6.7,3200.0],["2010-11-05",6.8,7.0,6.75,6.8,400.0],["2010-11-08",7.0,7.0,6.95,7.0,300.0],["2010-11-09",7.0,7.0,6.95,6.95,580.0],["2010-11-10",7.0,7.5,7.0,7.25,3080.0],["2010-11-11",7.5,7.5,7.15,7.5,1080.0],["2010-11-12",7.1,7.75,7.1,7.5,760.0],["2010-11-15",7.0,7.75,7.0,7.75,2000.0],["2010-11-16",7.55,7.55,6.75,7.3,1360.0],["2010-11-17",7.4,7.4,7.0,7.0,800.0],["2010-11-18",7.3,8.0,6.35,6.9,2900.0],["2010-11-19",6.9,6.9,6.25,6.5,1580.0],["2010-11-22",6.5,6.75,6.5,6.7,2080.0],["2010-11-23",6.7,6.7,5.75,6.0,4340.0],["2010-11-24",6.7,6.7,5.75,6.15,2780.0],["2010-11-26",6.35,6.5,6.0,6.0,2640.0],["2010-11-29",6.2,6.2,6.2,6.2,220.0],["2010-11-30",6.4,6.4,6.05,6.25,1640.0],["2010-12-01",6.45,6.45,5.6,5.8,640.0],["2010-12-02",5.8,5.95,5.8,5.95,240.0],["2010-12-03",5.75,6.15,5.75,6.15,1440.0],["2010-12-06",5.95,6.1,5.5,6.0,1240.0],["2010-12-07",6.05,6.45,6.05,6.3,2280.0],["2010-12-08",6.25,6.25,6.25,6.25,20.0],["2010-12-09",6.2,6.4,5.6,5.7,2140.0],["2010-12-10",5.7,7.25,5.7,7.1,7440.0],["2010-12-13",7.2,8.7,7.2,8.7,17120.0],["2010-12-14",8.75,9.75,8.0,9.05,14040.0],["2010-12-15",9.15,10.0,9.0,9.25,6260.0],["2010-12-16",9.2,9.25,9.0,9.0,1560.0],["2010-12-17",9.15,9.45,9.0,9.45,2080.0],["2010-12-20",9.5,9.5,9.0,9.2,3760.0],["2010-12-21",9.95,10.4,9.05,9.05,6820.0],["2010-12-22",9.05,9.4,8.15,9.4,2920.0],["2010-12-23",9.5,9.5,8.5,9.0,2920.0],["2010-12-27",8.9,9.5,8.65,8.85,2460.0],["2010-12-28",9.25,9.85,8.65,9.0,9900.0],["2010-12-29",9.25,9.25,9.0,9.15,4580.0],["2010-12-30",9.15,9.3,8.8,8.8,7700.0],["2010-12-31",8.85,9.25,8.35,9.1,5360.0],["2011-01-03",9.25,9.25,8.9,8.95,1660.0],["2011-01-04",9.9,9.9,9.0,9.25,2840.0],["2011-01-05",9.25,9.25,9.2,9.25,960.0],["2011-01-06",9.35,9.35,8.75,8.9,1860.0],["2011-01-07",8.75,9.2,8.75,9.2,1700.0],["2011-01-10",9.2,9.55,8.9,9.0,2760.0],["2011-01-11",9.0,9.0,8.25,8.9,1940.0],["2011-01-12",9.85,12.45,9.5,10.2,34260.0],["2011-01-13",11.0,11.0,10.35,10.35,4380.0],["2011-01-14",10.5,10.7,10.35,10.5,2080.0],["2011-01-18",12.5,12.5,10.5,10.65,2160.0],["2011-01-19",11.0,11.1,10.65,10.75,3720.0],["2011-01-20",11.5,11.5,10.5,10.9,6560.0],["2011-01-21",10.85,11.2,10.85,11.1,540.0],["2011-01-24",11.25,11.5,10.15,10.5,9860.0],["2011-01-25",10.75,10.75,9.85,9.85,4500.0],["2011-01-26",9.95,10.15,9.7,9.9,1220.0],["2011-01-27",10.0,10.0,9.85,9.9,1360.0],["2011-01-28",9.75,9.75,9.25,9.7,2320.0],["2011-01-31",9.5,9.8,9.0,9.15,2160.0],["2011-02-01",9.0,9.4,8.75,8.8,3840.0],["2011-02-02",8.9,9.25,8.3,8.75,3620.0],["2011-02-03",8.95,9.0,8.5,8.75,2340.0],["2011-02-04",8.75,8.8,8.6,8.8,1180.0],["2011-02-07",8.65,8.65,8.5,8.5,1120.0],["2011-02-08",8.5,8.8,8.5,8.8,60.0],["2011-02-09",8.5,8.8,8.5,8.5,1120.0],["2011-02-10",8.5,8.55,8.5,8.5,2380.0],["2011-02-11",8.35,8.55,7.85,8.05,5600.0],["2011-02-14",8.05,8.05,7.75,7.75,2480.0],["2011-02-15",7.9,8.0,7.9,7.9,4260.0],["2011-02-16",8.15,8.5,7.5,7.75,5960.0],["2011-02-17",7.9,8.15,7.55,7.6,2660.0],["2011-02-18",7.65,7.65,7.2,7.5,5320.0],["2011-02-22",7.5,7.65,7.35,7.6,3260.0],["2011-02-23",7.55,7.65,7.5,7.5,700.0],["2011-02-24",7.5,7.65,7.5,7.5,1680.0],["2011-02-25",7.6,8.9,7.55,7.75,8100.0],["2011-02-28",8.25,8.55,8.25,8.3,2060.0],["2011-03-01",8.5,8.5,7.85,8.05,2120.0],["2011-03-02",7.85,8.5,7.65,8.5,2500.0],["2011-03-03",8.65,8.65,8.5,8.6,2360.0],["2011-03-04",8.55,8.75,8.3,8.35,1980.0],["2011-03-07",8.3,8.3,8.25,8.3,660.0],["2011-03-08",8.2,8.2,7.75,7.95,3420.0],["2011-03-09",7.85,8.6,7.75,8.3,3360.0],["2011-03-10",8.5,8.5,8.25,8.25,1720.0],["2011-03-11",8.25,8.5,8.25,8.45,3440.0],["2011-03-14",8.75,8.75,8.25,8.4,3400.0],["2011-03-15",10.0,10.0,8.4,8.75,1980.0],["2011-03-16",8.75,9.0,8.75,9.0,1640.0],["2011-03-17",8.9,9.2,8.85,9.2,1120.0],["2011-03-18",9.25,10.2,9.25,9.95,6360.0],["2011-03-21",10.0,10.5,10.0,10.15,8800.0],["2011-03-22",10.05,10.2,10.0,10.2,4120.0],["2011-03-23",10.05,10.05,9.05,9.3,960.0],["2011-03-24",9.25,9.55,9.0,9.5,3040.0],["2011-03-25",9.6,9.7,9.55,9.7,1220.0],["2011-03-28",9.65,9.65,9.0,9.3,3900.0],["2011-03-29",9.1,9.1,8.75,9.0,2540.0],["2011-03-30",8.95,9.2,8.75,8.75,2860.0],["2011-03-31",8.75,8.95,8.75,8.95,1420.0],["2011-04-01",9.15,9.35,8.55,8.75,4040.0],["2011-04-04",8.75,8.75,8.35,8.35,4100.0],["2011-04-05",8.25,9.0,8.25,8.6,2140.0],["2011-04-06",9.0,9.4,8.75,9.1,1380.0],["2011-04-07",9.2,9.2,8.75,8.75,3060.0],["2011-04-08",8.7,9.3,8.25,8.5,7200.0],["2011-04-11",8.5,8.5,8.1,8.15,3160.0],["2011-04-12",8.3,8.9,8.1,8.75,3080.0],["2011-04-13",10.0,10.0,8.9,8.95,1620.0],["2011-04-14",9.95,9.95,9.15,9.25,3640.0],["2011-04-15",9.25,9.5,9.2,9.2,900.0],["2011-04-18",8.75,8.95,8.75,8.95,520.0],["2011-04-19",8.95,9.25,8.95,9.2,2940.0],["2011-04-20",9.55,9.55,9.15,9.15,660.0],["2011-04-21",8.95,8.95,8.8,8.8,160.0],["2011-04-25",8.75,8.95,8.75,8.8,300.0],["2011-04-26",9.15,9.55,9.15,9.55,1120.0],["2011-04-27",9.5,9.5,9.2,9.25,2700.0],["2011-04-28",9.25,9.4,9.25,9.25,460.0],["2011-04-29",9.3,9.45,9.05,9.35,660.0],["2011-05-02",9.35,9.7,9.35,9.7,2400.0],["2011-05-03",9.75,9.95,9.75,9.9,2560.0],["2011-05-04",10.0,10.2,9.8,10.2,1780.0],["2011-05-05",10.05,10.2,9.3,9.55,2860.0],["2011-05-06",9.5,9.7,9.4,9.7,1320.0],["2011-05-09",9.4,9.9,9.4,9.8,6460.0],["2011-05-10",9.6,9.65,9.05,9.6,2220.0],["2011-05-11",9.45,9.45,9.0,9.25,1500.0],["2011-05-12",9.05,9.25,8.7,8.7,2520.0],["2011-05-13",8.7,8.7,8.5,8.5,2060.0],["2011-05-16",9.0,9.0,8.4,8.6,2800.0],["2011-05-17",8.45,8.6,8.45,8.6,300.0],["2011-05-18",8.5,8.5,7.5,8.4,8860.0],["2011-05-19",8.4,8.5,8.4,8.5,240.0],["2011-05-20",8.4,8.6,8.4,8.4,500.0],["2011-05-23",8.5,8.5,8.5,8.5,460.0],["2011-05-24",8.65,8.7,8.5,8.6,1240.0],["2011-05-25",8.6,8.8,8.6,8.8,1620.0],["2011-05-26",8.8,8.9,8.8,8.8,2600.0],["2011-05-27",8.75,8.75,8.4,8.55,1140.0],["2011-05-31",8.55,8.55,8.55,8.55,400.0],["2011-06-01",8.55,8.55,8.55,8.55,0.0],["2011-06-02",8.7,8.7,8.1,8.3,860.0],["2011-06-03",8.1,8.1,7.9,7.9,1200.0],["2011-06-06",8.0,8.15,7.8,8.15,920.0],["2011-06-07",8.2,8.5,8.2,8.5,2060.0],["2011-06-08",8.4,8.45,8.4,8.45,700.0],["2011-06-09",8.2,8.4,8.1,8.4,1320.0],["2011-06-10",8.2,8.2,8.2,8.2,460.0],["2011-06-13",8.0,8.0,8.0,8.0,320.0],["2011-06-14",8.0,8.2,8.0,8.0,440.0],["2011-06-15",8.0,8.0,7.75,7.75,1580.0],["2011-06-16",7.7,7.8,7.5,7.7,1060.0],["2011-06-17",8.25,8.25,8.25,8.25,180.0],["2011-06-20",8.0,8.15,8.0,8.0,1300.0],["2011-06-21",8.45,8.75,7.55,7.55,5420.0],["2011-06-22",7.55,7.55,6.65,6.75,2980.0],["2011-06-23",6.75,6.8,6.75,6.75,1200.0],["2011-06-24",6.75,6.85,6.65,6.85,920.0],["2011-06-27",6.95,7.25,6.95,7.25,2580.0],["2011-06-28",7.25,7.25,6.9,7.1,1080.0],["2011-06-29",7.1,7.1,7.1,7.1,0.0],["2011-06-30",7.0,7.4,7.0,7.25,1100.0],["2011-07-01",7.35,7.4,7.3,7.3,340.0],["2011-07-05",7.35,7.35,7.35,7.35,20.0],["2011-07-06",7.25,7.3,7.25,7.25,520.0],["2011-07-07",7.35,7.5,7.35,7.5,560.0],["2011-07-08",7.45,7.45,7.45,7.45,720.0],["2011-07-11",7.35,7.35,7.25,7.3,200.0],["2011-07-12",7.3,7.3,7.3,7.3,0.0],["2011-07-13",7.35,7.35,7.25,7.25,240.0],["2011-07-14",7.25,7.25,7.25,7.25,0.0],["2011-07-15",7.25,7.25,7.25,7.25,20.0],["2011-07-18",7.25,7.5,7.25,7.4,500.0],["2011-07-19",7.4,7.4,6.4,6.4,11200.0],["2011-07-20",6.5,6.6,6.5,6.6,180.0],["2011-07-21",6.7,6.75,6.65,6.75,1240.0],["2011-07-22",6.75,6.75,6.75,6.75,0.0],["2011-07-25",6.7,6.7,6.7,6.7,820.0],["2011-07-26",6.65,6.65,6.4,6.45,2280.0],["2011-07-27",6.55,6.65,6.4,6.4,1940.0],["2011-07-28",6.5,6.5,6.5,6.5,2140.0],["2011-07-29",6.5,6.5,6.5,6.5,0.0],["2011-08-01",6.5,6.5,6.5,6.5,0.0],["2011-08-02",6.45,6.45,6.3,6.35,480.0],["2011-08-03",6.35,6.35,6.2,6.2,780.0],["2011-08-04",6.25,6.3,6.2,6.2,660.0],["2011-08-05",6.15,6.15,5.35,5.6,2380.0],["2011-08-08",5.5,5.5,5.4,5.4,380.0],["2011-08-09",5.4,5.45,5.3,5.3,920.0],["2011-08-10",5.3,5.3,5.3,5.3,0.0],["2011-08-11",5.4,5.5,5.4,5.5,300.0],["2011-08-12",5.4,5.4,5.4,5.4,60.0],["2011-08-15",5.6,5.6,5.6,5.6,20.0],["2011-08-16",5.6,5.6,5.6,5.6,0.0],["2011-08-17",5.6,5.6,5.6,5.6,0.0],["2011-08-18",5.6,5.6,5.6,5.6,0.0],["2011-08-19",5.6,5.6,5.6,5.6,80.0],["2011-08-22",5.6,5.6,5.3,5.3,520.0],["2011-08-23",5.3,5.4,5.1,5.1,1740.0],["2011-08-24",5.2,5.2,5.2,5.2,20.0],["2011-08-25",5.1,5.2,5.1,5.2,140.0],["2011-08-26",5.2,5.3,5.2,5.3,40.0],["2011-08-29",5.15,5.2,4.9,4.95,1940.0],["2011-08-30",4.95,4.95,4.9,4.9,540.0],["2011-08-31",4.85,4.85,4.5,4.65,8880.0],["2011-09-01",4.65,4.65,4.65,4.65,0.0],["2011-09-02",4.6,4.65,4.6,4.65,160.0],["2011-09-06",4.75,5.3,4.75,5.2,1760.0],["2011-09-07",5.25,5.45,5.25,5.45,1560.0],["2011-09-08",5.5,5.5,5.25,5.25,1220.0],["2011-09-09",5.15,5.15,5.05,5.15,420.0],["2011-09-12",5.15,5.15,5.15,5.15,0.0],["2011-09-13",5.15,5.4,5.1,5.1,1080.0],["2011-09-14",5.1,5.1,5.1,5.1,200.0],["2011-09-15",5.1,5.1,5.1,5.1,0.0],["2011-09-16",5.0,5.2,4.9,5.2,340.0],["2011-09-19",5.2,5.2,5.2,5.2,0.0],["2011-09-20",5.2,5.2,5.2,5.2,0.0],["2011-09-21",5.25,5.3,5.0,5.0,1700.0],["2011-09-22",5.0,5.1,4.9,4.9,480.0],["2011-09-23",4.8,4.8,4.45,4.65,1300.0],["2011-09-26",4.75,4.85,4.75,4.85,80.0],["2011-09-27",4.85,4.85,4.85,4.85,0.0],["2011-09-28",4.75,4.75,4.65,4.65,640.0],["2011-09-29",4.85,4.85,4.55,4.55,360.0],["2011-09-30",4.1,4.55,4.1,4.55,920.0],["2011-10-03",4.5,4.5,3.5,3.5,4380.0],["2011-10-04",3.45,3.45,2.35,2.35,9740.0],["2011-10-05",2.25,2.35,1.6,1.9,20960.0],["2011-10-06",1.85,2.05,1.7,1.75,11020.0],["2011-10-07",1.85,2.25,1.85,1.85,11060.0],["2011-10-10",1.95,1.95,1.65,1.7,10100.0],["2011-10-11",1.7,2.25,1.7,2.15,13660.0],["2011-10-12",2.15,2.15,1.7,1.8,6040.0],["2011-10-13",1.8,1.8,1.75,1.8,1740.0],["2011-10-14",1.75,1.75,1.45,1.6,9360.0],["2011-10-17",1.75,1.75,1.3,1.5,13200.0],["2011-10-18",1.45,1.55,1.1,1.1,14960.0],["2011-10-19",1.25,1.7,1.1,1.7,9440.0],["2011-10-20",1.55,1.6,1.5,1.55,2480.0],["2011-10-21",1.55,1.55,1.55,1.55,20.0],["2011-10-24",1.5,1.5,1.5,1.5,600.0],["2011-10-25",1.5,1.55,1.5,1.5,4200.0],["2011-10-26",1.6,1.65,1.6,1.65,280.0],["2011-10-27",1.5,1.65,1.5,1.6,3720.0],["2011-10-28",1.7,1.85,1.7,1.8,5640.0],["2011-10-31",1.85,2.1,1.85,2.1,6960.0],["2011-11-01",2.15,2.35,2.1,2.35,5260.0],["2011-11-02",2.4,2.55,2.4,2.55,800.0],["2011-11-03",3.75,3.75,2.5,2.75,680.0],["2011-11-04",2.7,2.7,2.6,2.6,240.0],["2011-11-07",2.5,2.5,2.15,2.2,1120.0],["2011-11-08",2.2,2.2,2.0,2.0,2000.0],["2011-11-09",2.0,2.0,2.0,2.0,260.0],["2011-11-10",1.9,1.9,1.75,1.75,1220.0],["2011-11-11",1.7,1.7,1.7,1.7,660.0],["2011-11-14",1.65,1.65,1.05,1.35,10000.0],["2011-11-15",1.3,1.5,1.3,1.4,400.0],["2011-11-16",1.3,1.3,1.15,1.25,1660.0],["2011-11-17",1.25,1.55,1.15,1.55,2480.0],["2011-11-18",1.55,1.6,1.5,1.5,440.0],["2011-11-21",1.5,1.5,1.4,1.4,80.0],["2011-11-22",1.4,1.9,1.4,1.6,3880.0],["2011-11-23",1.5,1.75,1.45,1.75,2120.0],["2011-11-25",1.75,1.75,1.75,1.75,120.0],["2011-11-28",1.75,1.85,1.3,1.7,8420.0],["2011-11-29",1.7,1.7,1.7,1.7,0.0],["2011-11-30",1.6,1.6,1.6,1.6,1100.0],["2011-12-01",1.55,1.55,1.55,1.55,20.0],["2011-12-02",1.55,1.8,1.55,1.8,2600.0],["2011-12-05",1.7,1.75,1.65,1.65,2740.0],["2011-12-06",1.85,1.85,1.65,1.65,4040.0],["2011-12-07",1.65,1.75,1.65,1.65,660.0],["2011-12-08",1.55,1.55,1.55,1.55,20.0],["2011-12-09",1.55,1.65,1.55,1.65,260.0],["2011-12-12",1.5,1.6,1.4,1.6,440.0],["2011-12-13",1.5,1.5,1.5,1.5,20.0],["2011-12-14",1.75,1.75,1.55,1.55,6020.0],["2011-12-15",1.55,1.6,1.55,1.6,980.0],["2011-12-16",1.5,1.7,1.45,1.7,12380.0],["2011-12-19",1.55,1.9,1.45,1.65,5860.0],["2011-12-20",1.55,1.6,1.4,1.4,5700.0],["2011-12-21",1.4,1.55,1.4,1.55,220.0],["2011-12-22",1.4,1.5,1.4,1.5,760.0],["2011-12-23",1.5,1.5,1.4,1.4,1960.0],["2011-12-27",1.4,1.4,1.25,1.25,3180.0],["2011-12-28",1.25,1.25,1.15,1.25,2040.0],["2011-12-29",1.25,1.5,1.25,1.5,2540.0],["2011-12-30",1.35,1.4,1.15,1.4,37860.0],["2012-01-03",1.3,1.3,1.3,1.3,20.0],["2012-01-04",1.2,1.5,1.2,1.5,15100.0],["2012-01-05",1.45,1.75,1.35,1.5,12660.0],["2012-01-06",1.45,1.6,1.45,1.45,780.0],["2012-01-09",1.35,1.5,1.35,1.4,4980.0],["2012-01-10",1.45,1.5,1.45,1.5,620.0],["2012-01-11",1.5,1.85,1.4,1.65,3160.0],["2012-01-12",1.65,1.85,1.65,1.85,4260.0],["2012-01-13",1.65,1.85,1.65,1.85,300.0],["2012-01-17",2.45,2.45,1.75,1.95,8780.0],["2012-01-18",1.95,2.25,1.95,2.15,4000.0],["2012-01-19",2.15,2.25,2.15,2.25,1420.0],["2012-01-20",2.15,2.15,2.1,2.1,200.0],["2012-01-23",2.0,2.0,1.9,1.9,1520.0],["2012-01-24",1.9,2.15,1.85,2.1,1360.0],["2012-01-25",2.1,2.1,1.85,2.05,2420.0],["2012-01-26",2.1,2.1,2.0,2.0,680.0],["2012-01-27",1.9,1.9,1.85,1.9,1020.0],["2012-01-30",1.85,2.0,1.85,1.9,1560.0],["2012-01-31",1.85,2.25,1.65,1.7,3200.0],["2012-02-01",1.7,2.15,1.7,2.15,1220.0],["2012-02-02",2.15,2.15,1.95,2.15,1180.0],["2012-02-03",2.15,2.15,2.15,2.15,60.0],["2012-02-06",2.15,2.15,2.05,2.05,240.0],["2012-02-07",2.15,2.15,1.95,2.0,2260.0],["2012-02-08",1.7,2.1,1.7,1.95,1580.0],["2012-02-09",1.95,2.0,1.95,2.0,580.0],["2012-02-10",1.95,2.2,1.95,2.15,1460.0],["2012-02-13",2.05,2.05,1.9,1.9,3400.0],["2012-02-14",1.85,2.1,1.85,2.1,300.0],["2012-02-15",2.0,2.0,2.0,2.0,700.0],["2012-02-16",1.95,1.95,1.85,1.85,240.0],["2012-02-17",1.85,1.85,1.85,1.85,60.0],["2012-02-21",1.8,1.8,1.75,1.75,620.0],["2012-02-22",1.75,1.85,1.75,1.8,740.0],["2012-02-23",1.7,2.15,1.7,2.1,2820.0],["2012-02-24",2.1,2.1,2.1,2.1,1120.0],["2012-02-27",2.0,2.0,2.0,2.0,20.0],["2012-02-28",1.9,2.0,1.75,1.8,3820.0],["2012-02-29",1.75,1.75,1.75,1.75,20.0],["2012-03-01",1.7,1.8,1.65,1.65,2860.0],["2012-03-02",1.6,1.85,1.6,1.7,2060.0],["2012-03-05",1.8,1.95,1.75,1.95,4420.0],["2012-03-06",1.95,1.95,1.85,1.85,60.0],["2012-03-07",1.75,1.75,1.65,1.65,1420.0],["2012-03-08",1.65,1.75,1.65,1.65,120.0],["2012-03-09",1.65,1.75,1.65,1.75,820.0],["2012-03-12",1.65,1.95,1.55,1.65,2080.0],["2012-03-13",1.6,2.05,1.55,1.6,14740.0],["2012-03-14",1.65,1.95,1.6,1.8,7580.0],["2012-03-15",1.65,1.85,1.6,1.85,3920.0],["2012-03-16",1.7,2.85,1.65,2.75,17820.0],["2012-03-19",2.75,2.85,2.35,2.35,23980.0],["2012-03-20",2.3,3.1,2.2,2.45,8100.0],["2012-03-21",2.35,2.55,2.15,2.45,6920.0],["2012-03-22",2.55,2.55,2.3,2.3,2240.0],["2012-03-23",2.25,2.4,2.25,2.25,3020.0],["2012-03-26",2.3,2.5,2.3,2.4,3420.0],["2012-03-27",2.35,2.4,2.35,2.35,1140.0],["2012-03-28",2.25,2.4,2.25,2.4,8060.0],["2012-03-29",2.25,2.3,2.25,2.3,220.0],["2012-03-30",2.35,2.4,2.3,2.35,2060.0],["2012-04-02",2.35,2.4,2.35,2.4,2020.0],["2012-04-03",2.35,2.5,2.35,2.45,1780.0],["2012-04-04",2.35,2.45,2.35,2.45,1460.0],["2012-04-05",2.35,2.4,2.35,2.4,2420.0],["2012-04-09",2.35,2.35,2.25,2.25,900.0],["2012-04-10",2.25,2.35,2.25,2.35,100.0],["2012-04-11",2.35,2.4,2.2,2.2,2280.0],["2012-04-12",2.25,2.3,2.25,2.25,2440.0],["2012-04-13",2.2,2.35,2.0,2.0,4200.0],["2012-04-16",2.0,2.05,2.0,2.0,420.0],["2012-04-17",2.05,2.05,2.05,2.05,20.0],["2012-04-18",2.05,2.05,2.0,2.05,220.0],["2012-04-19",2.05,2.05,1.95,1.95,780.0],["2012-04-20",1.85,1.95,1.65,1.8,2940.0],["2012-04-23",1.8,2.05,1.8,1.85,7740.0],["2012-04-24",1.8,1.9,1.8,1.9,140.0],["2012-04-25",1.9,1.95,1.85,1.85,6740.0],["2012-04-26",1.75,1.95,1.75,1.95,1020.0],["2012-04-27",1.85,1.95,1.85,1.95,440.0],["2012-04-30",1.85,1.85,1.8,1.85,580.0],["2012-05-01",1.85,1.95,1.85,1.95,620.0],["2012-05-02",1.95,1.95,1.85,1.95,2040.0],["2012-05-03",1.85,1.95,1.5,1.5,6360.0],["2012-05-04",1.65,1.75,1.65,1.75,700.0],["2012-05-07",1.65,1.65,1.65,1.65,220.0],["2012-05-08",1.6,1.6,1.15,1.55,4640.0],["2012-05-09",1.4,1.4,1.4,1.4,2480.0],["2012-05-10",1.35,1.45,1.2,1.45,5800.0],["2012-05-11",1.45,1.45,1.45,1.45,0.0],["2012-05-14",1.35,1.45,1.05,1.45,800.0],["2012-05-15",1.35,1.4,1.35,1.4,680.0],["2012-05-16",1.35,1.35,1.25,1.3,3820.0],["2012-05-17",1.25,1.3,1.1,1.15,3460.0],["2012-05-18",1.25,1.25,1.15,1.2,500.0],["2012-05-21",1.3,1.3,1.25,1.25,460.0],["2012-05-22",1.2,1.2,1.2,1.2,1000.0],["2012-05-23",1.2,1.2,1.2,1.2,940.0],["2012-05-24",1.2,1.45,1.2,1.4,1040.0],["2012-05-25",1.35,1.35,1.35,1.35,20.0],["2012-05-29",1.25,1.25,1.2,1.2,640.0],["2012-05-30",1.2,1.2,1.2,1.2,1340.0],["2012-05-31",1.1,1.1,0.85,1.0,9760.0],["2012-06-01",0.9,1.0,0.8,0.95,3460.0],["2012-06-04",0.9,0.9,0.9,0.9,280.0],["2012-06-05",0.9,0.9,0.9,0.9,560.0],["2012-06-06",0.9,1.0,0.9,1.0,2240.0],["2012-06-07",0.95,1.35,0.9,1.3,2500.0],["2012-06-08",1.15,1.65,1.15,1.25,420.0],["2012-06-11",1.25,1.25,1.1,1.1,2280.0],["2012-06-12",1.0,1.25,1.0,1.2,1520.0],["2012-06-13",1.1,1.15,1.05,1.15,2520.0],["2012-06-14",1.05,1.15,0.8,1.1,3020.0],["2012-06-15",0.9,1.2,0.75,0.9,11480.0],["2012-06-18",0.95,1.15,0.95,1.05,5680.0],["2012-06-19",1.05,1.05,1.05,1.05,20.0],["2012-06-20",0.95,1.15,0.95,1.15,140.0],["2012-06-21",0.95,1.2,0.95,1.2,280.0],["2012-06-22",1.05,1.25,1.05,1.25,4920.0],["2012-06-25",1.3,1.3,1.2,1.2,220.0],["2012-06-26",1.1,1.1,1.1,1.1,220.0],["2012-06-27",1.0,1.25,1.0,1.15,1660.0],["2012-06-28",1.15,1.15,1.15,1.15,20.0],["2012-06-29",1.05,1.05,1.05,1.05,40.0],["2012-07-02",0.95,1.0,0.95,1.0,360.0],["2012-07-03",0.9,1.0,0.9,1.0,100.0],["2012-07-05",0.9,0.9,0.9,0.9,20.0],["2012-07-06",0.95,1.1,0.9,1.05,1020.0],["2012-07-09",1.05,1.05,1.05,1.05,420.0],["2012-07-10",1.0,1.0,1.0,1.0,20.0],["2012-07-11",1.0,1.0,1.0,1.0,20.0],["2012-07-12",1.0,1.1,1.0,1.05,1380.0],["2012-07-13",1.2,1.25,1.2,1.25,2660.0],["2012-07-16",1.1,1.1,1.1,1.1,20.0],["2012-07-17",1.05,1.05,1.05,1.05,20.0],["2012-07-18",1.1,1.25,1.1,1.25,260.0],["2012-07-19",1.15,1.25,1.15,1.25,500.0],["2012-07-20",1.15,1.25,1.15,1.2,280.0],["2012-07-23",1.15,1.3,1.15,1.25,6520.0],["2012-07-24",1.15,1.15,1.05,1.15,1540.0],["2012-07-25",1.25,1.3,1.15,1.3,3400.0],["2012-07-26",1.3,1.5,1.25,1.4,3720.0],["2012-07-27",1.3,1.3,1.3,1.3,20.0],["2012-07-30",1.2,1.2,1.1,1.2,3160.0],["2012-07-31",1.15,1.15,1.15,1.15,20.0],["2012-08-01",1.05,1.2,1.0,1.2,2080.0],["2012-08-02",1.2,1.2,1.2,1.2,0.0],["2012-08-03",1.1,1.1,1.0,1.0,940.0],["2012-08-06",1.0,1.0,1.0,1.0,220.0],["2012-08-07",1.0,1.2,1.0,1.0,440.0],["2012-08-08",1.0,1.0,1.0,1.0,0.0],["2012-08-09",1.0,1.2,1.0,1.2,1280.0],["2012-08-10",1.05,1.05,1.0,1.05,3260.0],["2012-08-13",1.05,1.05,1.0,1.0,260.0],["2012-08-14",1.15,1.4,1.05,1.15,780.0],["2012-08-15",1.15,1.15,1.0,1.0,3100.0],["2012-08-16",0.9,0.9,0.8,0.9,220.0],["2012-08-17",0.85,0.85,0.85,0.85,40.0],["2012-08-20",0.9,1.0,0.9,1.0,1860.0],["2012-08-21",1.05,1.05,0.95,1.05,1780.0],["2012-08-22",1.05,1.05,1.05,1.05,0.0],["2012-08-23",1.05,1.05,1.05,1.05,0.0],["2012-08-24",1.1,1.1,1.0,1.0,620.0],["2012-08-27",0.9,0.9,0.9,0.9,60.0],["2012-08-28",0.9,0.9,0.9,0.9,0.0],["2012-08-29",0.9,0.9,0.9,0.9,0.0],["2012-08-30",0.9,0.9,0.9,0.9,220.0],["2012-08-31",0.9,0.9,0.9,0.9,0.0],["2012-09-04",0.9,0.9,0.9,0.9,880.0],["2012-09-05",0.9,0.9,0.9,0.9,0.0],["2012-09-06",0.85,0.85,0.85,0.85,500.0],["2012-09-07",0.8,0.85,0.8,0.85,1960.0],["2012-09-10",0.9,0.9,0.8,0.9,640.0],["2012-09-11",0.9,0.9,0.9,0.9,0.0],["2012-09-12",0.9,0.9,0.9,0.9,0.0],["2012-09-13",0.9,0.9,0.9,0.9,0.0],["2012-09-14",0.9,0.9,0.9,0.9,0.0],["2012-09-17",1.1,1.1,0.95,0.95,2860.0],["2012-09-18",1.05,1.25,1.05,1.2,2220.0],["2012-09-19",1.25,1.4,1.15,1.4,5560.0],["2012-09-20",1.3,1.75,1.25,1.75,12060.0],["2012-09-21",1.7,1.75,1.5,1.6,1840.0],["2012-09-24",1.5,1.5,1.4,1.45,340.0],["2012-09-25",1.5,1.55,1.5,1.5,6360.0],["2012-09-26",1.6,1.7,1.5,1.5,5560.0],["2012-09-27",1.5,1.5,1.3,1.3,60.0],["2012-09-28",1.35,1.4,1.3,1.3,3900.0],["2012-10-01",1.25,1.3,1.2,1.3,1000.0],["2012-10-02",1.25,1.3,1.2,1.3,1300.0],["2012-10-03",1.25,1.25,1.2,1.2,320.0],["2012-10-04",1.2,1.2,1.2,1.2,60.0],["2012-10-05",1.2,1.2,1.2,1.2,120.0],["2012-10-08",1.2,1.2,1.2,1.2,60.0],["2012-10-09",1.3,1.5,1.2,1.5,1800.0],["2012-10-10",1.5,1.5,1.4,1.5,220.0],["2012-10-11",1.45,2.05,1.35,2.0,7720.0],["2012-10-12",2.2,2.25,1.9,2.2,23340.0],["2012-10-15",2.2,3.3,2.1,3.3,23580.0],["2012-10-16",3.85,6.25,3.35,3.5,68240.0],["2012-10-17",3.25,3.25,2.5,3.25,14840.0],["2012-10-18",3.25,3.65,3.2,3.2,5100.0],["2012-10-19",3.15,3.35,3.05,3.35,2200.0],["2012-10-22",3.75,4.0,3.65,3.85,11120.0],["2012-10-23",3.8,3.85,2.8,3.5,6720.0],["2012-10-24",3.3,3.5,2.75,3.5,5540.0],["2012-10-25",3.45,3.45,2.85,2.95,6200.0],["2012-10-26",3.05,3.1,2.65,2.85,6840.0],["2012-10-31",2.9,2.9,2.7,2.9,860.0],["2012-11-01",3.35,3.35,2.65,2.65,240.0],["2012-11-02",2.65,2.65,2.65,2.65,0.0],["2012-11-05",2.7,2.75,2.5,2.7,1740.0],["2012-11-06",2.7,2.7,2.7,2.7,0.0],["2012-11-07",2.65,2.65,2.25,2.65,2660.0],["2012-11-08",2.65,2.65,2.35,2.4,700.0],["2012-11-09",2.35,2.35,1.9,2.2,10520.0],["2012-11-12",2.25,2.25,2.1,2.25,860.0],["2012-11-13",2.25,2.55,2.25,2.35,4340.0],["2012-11-14",2.5,2.5,2.2,2.2,1940.0],["2012-11-15",2.25,2.25,1.95,2.0,2480.0],["2012-11-16",2.05,2.15,2.05,2.15,760.0],["2012-11-19",2.15,2.15,1.9,2.0,2140.0],["2012-11-20",1.9,1.9,1.8,1.9,620.0],["2012-11-21",1.8,2.05,1.5,2.05,6280.0],["2012-11-23",1.95,2.35,1.95,2.1,5940.0],["2012-11-26",2.15,2.55,2.15,2.5,5420.0],["2012-11-27",2.55,2.85,2.25,2.85,5640.0],["2012-11-28",2.65,2.85,2.35,2.85,4260.0],["2012-11-29",2.8,3.05,2.75,2.85,8920.0],["2012-11-30",3.0,3.6,3.0,3.6,11880.0],["2012-12-03",3.7,3.9,3.35,3.6,7480.0],["2012-12-04",3.7,3.7,3.4,3.55,820.0],["2012-12-05",3.55,3.55,3.3,3.4,1620.0],["2012-12-06",3.1,3.3,3.1,3.2,4120.0],["2012-12-07",3.5,3.55,3.5,3.5,2240.0],["2012-12-10",3.55,3.55,2.75,3.0,6820.0],["2012-12-11",3.05,3.05,2.65,3.0,2680.0],["2012-12-12",2.85,2.95,2.85,2.95,260.0],["2012-12-13",2.85,2.85,2.75,2.85,200.0],["2012-12-14",2.85,2.9,2.7,2.9,740.0],["2012-12-17",3.0,3.55,2.9,3.55,2520.0],["2012-12-18",3.55,3.6,3.35,3.5,1260.0],["2012-12-19",3.35,3.35,2.95,3.0,2980.0],["2012-12-20",3.1,3.15,2.9,3.0,3720.0],["2012-12-21",3.0,3.0,2.9,3.0,2900.0],["2012-12-24",3.05,3.05,3.0,3.0,3620.0],["2012-12-26",3.1,3.2,3.05,3.2,3380.0],["2012-12-27",3.2,3.8,3.2,3.6,900.0],["2012-12-28",3.65,3.65,3.35,3.5,1280.0],["2012-12-31",3.15,3.9,2.55,3.6,21920.0],["2013-01-02",3.7,3.9,3.7,3.75,15160.0],["2013-01-03",3.65,4.7,3.55,4.3,15240.0],["2013-01-04",4.35,4.95,4.3,4.5,16840.0],["2013-01-07",4.75,5.5,4.65,4.65,16460.0],["2013-01-08",4.7,5.25,4.7,5.0,16940.0],["2013-01-09",5.2,5.25,4.8,4.9,10000.0],["2013-01-10",5.0,5.0,4.7,4.75,9020.0],["2013-01-11",4.75,4.8,4.3,4.5,7060.0],["2013-01-14",4.5,4.5,3.75,4.2,10140.0],["2013-01-15",4.35,4.7,4.3,4.7,6840.0],["2013-01-16",5.55,5.55,4.45,4.55,2940.0],["2013-01-17",4.6,4.7,4.4,4.6,5620.0],["2013-01-18",4.75,4.75,4.5,4.55,6120.0],["2013-01-22",4.6,4.85,4.5,4.8,5600.0],["2013-01-23",4.75,4.8,4.5,4.8,5480.0],["2013-01-24",4.8,4.8,4.55,4.55,120.0],["2013-01-25",4.8,4.8,4.3,4.45,3280.0],["2013-01-28",4.45,4.55,4.0,4.0,5140.0],["2013-01-29",4.25,5.1,4.0,4.9,12600.0],["2013-01-30",4.95,4.95,4.8,4.85,5940.0],["2013-01-31",4.85,4.9,4.35,4.65,4840.0],["2013-02-01",4.55,4.55,4.45,4.55,1600.0],["2013-02-04",4.55,4.65,4.55,4.55,960.0],["2013-02-05",4.45,4.7,4.45,4.7,2280.0],["2013-02-06",4.8,4.8,4.65,4.75,3360.0],["2013-02-07",4.75,4.8,4.65,4.7,1760.0],["2013-02-08",4.7,4.7,4.5,4.55,1840.0],["2013-02-11",4.5,4.5,4.1,4.1,7460.0],["2013-02-12",4.1,4.35,4.1,4.35,1820.0],["2013-02-13",4.35,4.45,4.35,4.45,460.0],["2013-02-14",4.4,4.4,4.15,4.25,3860.0],["2013-02-15",4.4,4.4,4.25,4.35,1800.0],["2013-02-19",4.4,4.4,4.35,4.35,120.0],["2013-02-20",4.4,4.9,4.4,4.9,6700.0],["2013-02-21",4.9,5.0,4.5,4.7,7260.0],["2013-02-22",4.75,4.9,4.75,4.75,4540.0],["2013-02-25",4.7,4.7,4.5,4.55,11640.0],["2013-02-26",4.5,4.5,4.3,4.35,3400.0],["2013-02-27",4.3,4.35,4.25,4.35,4340.0],["2013-02-28",4.45,4.45,3.9,4.25,6120.0],["2013-03-01",4.25,4.25,3.9,3.95,9160.0],["2013-03-04",4.0,4.1,3.95,4.1,9500.0],["2013-03-05",4.05,4.05,3.95,4.05,2240.0],["2013-03-06",3.95,4.0,3.95,4.0,1400.0],["2013-03-07",4.25,4.6,4.05,4.25,51520.0],["2013-03-08",4.3,4.5,4.3,4.4,14120.0],["2013-03-11",4.5,4.55,4.3,4.45,16180.0],["2013-03-12",4.5,4.5,3.95,4.15,7740.0],["2013-03-13",4.2,4.25,4.15,4.2,4860.0],["2013-03-14",4.25,4.3,4.15,4.15,8100.0],["2013-03-15",4.15,4.25,4.15,4.2,840.0],["2013-03-18",4.3,4.6,4.25,4.6,9460.0],["2013-03-19",4.65,4.7,4.5,4.5,5540.0],["2013-03-20",4.55,4.55,4.5,4.5,3720.0],["2013-03-21",4.5,4.55,4.4,4.4,4460.0],["2013-03-22",4.5,4.6,4.35,4.35,1440.0],["2013-03-25",4.35,4.4,4.3,4.4,2480.0],["2013-03-26",4.35,4.35,4.1,4.1,4060.0],["2013-03-27",4.15,4.15,4.05,4.05,880.0],["2013-03-28",4.1,4.15,4.05,4.05,1220.0],["2013-04-01",4.1,4.2,4.05,4.2,2260.0],["2013-04-02",4.25,4.25,4.15,4.2,380.0],["2013-04-03",4.25,4.35,4.2,4.35,3420.0],["2013-04-04",4.4,4.5,4.2,4.5,2040.0],["2013-04-05",4.45,4.45,4.2,4.2,2420.0],["2013-04-08",4.05,4.15,3.95,4.0,3160.0],["2013-04-09",4.0,4.0,3.85,3.85,3400.0],["2013-04-10",3.85,3.9,3.75,3.8,4220.0],["2013-04-11",3.1,4.0,3.1,4.0,7220.0],["2013-04-12",3.95,3.95,3.8,3.95,2500.0],["2013-04-15",4.0,4.1,4.0,4.0,3000.0],["2013-04-16",4.05,4.05,3.9,3.9,180.0],["2013-04-17",3.85,3.9,3.75,3.75,1600.0],["2013-04-18",3.85,3.85,3.75,3.85,460.0],["2013-04-19",3.9,3.9,3.85,3.9,2060.0],["2013-04-22",3.95,3.95,3.85,3.9,3240.0],["2013-04-23",3.95,3.95,3.85,3.9,2160.0],["2013-04-24",3.95,3.95,3.75,3.75,3440.0],["2013-04-25",3.75,3.75,3.75,3.75,680.0],["2013-04-26",3.65,3.7,3.2,3.7,20160.0],["2013-04-29",3.6,3.6,3.55,3.6,600.0],["2013-04-30",3.55,3.55,3.0,3.0,43160.0],["2013-05-01",3.25,3.25,2.8,2.85,21620.0],["2013-05-02",2.85,3.0,2.85,2.95,9200.0],["2013-05-03",3.2,3.2,2.8,2.85,3440.0],["2013-05-06",2.85,2.9,2.7,2.9,21240.0],["2013-05-07",2.85,2.85,2.8,2.8,3840.0],["2013-05-08",2.85,2.85,2.45,2.45,35060.0],["2013-05-09",2.5,2.85,2.4,2.8,12720.0],["2013-05-10",2.7,2.95,2.7,2.9,19140.0],["2013-05-13",3.0,3.0,2.8,2.8,12360.0],["2013-05-14",2.75,2.8,2.75,2.8,540.0],["2013-05-15",2.75,2.75,2.6,2.75,7820.0],["2013-05-16",2.7,3.15,2.65,3.05,9500.0],["2013-05-17",3.15,3.25,3.15,3.2,800.0],["2013-05-20",3.2,3.3,3.0,3.0,5660.0],["2013-05-21",2.95,3.45,2.95,3.45,6180.0],["2013-05-22",3.45,3.45,3.15,3.25,16700.0],["2013-05-23",2.95,2.95,2.7,2.95,22980.0],["2013-05-24",3.0,3.0,2.85,2.95,5200.0],["2013-05-28",2.9,3.0,2.85,2.9,20060.0],["2013-05-29",2.9,2.9,2.7,2.7,11520.0],["2013-05-30",2.75,2.75,2.65,2.65,5720.0],["2013-05-31",2.65,2.7,2.6,2.65,4640.0],["2013-06-03",2.7,2.8,2.65,2.8,720.0],["2013-06-04",2.85,3.0,2.85,2.85,6100.0],["2013-06-05",2.8,2.9,2.75,2.8,5040.0],["2013-06-06",2.8,2.9,2.75,2.9,2780.0],["2013-06-07",3.2,3.2,2.8,2.9,20200.0],["2013-06-10",3.05,3.6,3.0,3.6,27620.0],["2013-06-11",3.6,4.15,3.55,4.1,68640.0],["2013-06-12",4.15,4.3,4.1,4.15,8500.0],["2013-06-13",4.15,4.15,4.0,4.0,19900.0],["2013-06-14",4.05,4.5,4.0,4.4,24780.0],["2013-06-17",4.45,4.65,4.05,4.25,29060.0],["2013-06-18",4.45,4.7,4.4,4.65,34260.0],["2013-06-19",4.9,4.9,4.6,4.6,16000.0],["2013-06-20",4.6,4.95,4.6,4.75,10440.0],["2013-06-21",4.8,5.0,4.7,4.7,13460.0],["2013-06-24",4.75,5.0,4.7,5.0,18180.0],["2013-06-25",4.95,5.0,4.5,4.9,24020.0],["2013-06-26",4.95,5.0,4.95,5.0,5960.0],["2013-06-27",5.0,5.0,4.3,4.5,21560.0],["2013-06-28",4.6,4.85,4.45,4.75,14280.0],["2013-07-01",4.75,5.1,4.7,4.75,21540.0],["2013-07-02",4.8,5.0,4.4,5.0,22940.0],["2013-07-03",5.05,6.35,4.95,6.25,21300.0],["2013-07-05",5.95,6.45,5.7,5.9,75820.0],["2013-07-08",6.25,6.4,5.6,6.05,89280.0],["2013-07-09",6.0,6.0,5.25,5.35,54080.0],["2013-07-10",5.35,5.5,4.85,4.95,30240.0],["2013-07-11",4.95,5.0,4.35,4.7,51220.0],["2013-07-12",6.0,6.0,4.35,4.45,36560.0],["2013-07-15",4.6,5.35,4.55,4.85,33120.0],["2013-07-16",4.95,5.0,4.6,4.65,31520.0],["2013-07-17",4.75,4.8,4.5,4.5,23900.0],["2013-07-18",4.55,4.75,4.5,4.75,3900.0],["2013-07-19",4.9,4.9,4.45,4.5,16480.0],["2013-07-22",4.75,4.8,4.45,4.5,26940.0],["2013-07-23",4.45,4.45,4.0,4.15,48860.0],["2013-07-24",4.75,4.75,4.15,4.75,9880.0],["2013-07-25",4.6,4.75,4.5,4.75,10720.0],["2013-07-26",4.75,4.75,4.35,4.55,16320.0],["2013-07-29",4.6,5.0,4.6,4.9,6900.0],["2013-07-30",5.0,5.0,4.6,4.7,4400.0],["2013-07-31",4.95,5.0,4.75,4.75,12720.0],["2013-08-01",4.8,4.8,4.5,4.65,20860.0],["2013-08-02",4.65,4.75,4.5,4.5,2900.0],["2013-08-05",4.5,4.65,4.3,4.4,5320.0],["2013-08-06",4.4,4.4,4.25,4.4,3140.0],["2013-08-07",4.25,4.4,4.2,4.35,1660.0],["2013-08-08",4.2,4.3,4.0,4.25,9460.0],["2013-08-09",4.25,4.3,4.15,4.15,4660.0],["2013-08-12",4.2,4.25,4.0,4.05,7200.0],["2013-08-13",4.05,4.1,3.75,3.9,4240.0],["2013-08-14",3.8,3.9,3.75,3.8,15660.0],["2013-08-15",4.0,5.0,4.0,4.85,102940.0],["2013-08-16",5.05,5.55,4.65,5.2,47240.0],["2013-08-19",5.5,5.5,4.75,4.75,54140.0],["2013-08-20",4.75,5.15,4.65,4.95,10740.0],["2013-08-21",5.05,5.05,4.9,5.0,14920.0],["2013-08-22",4.75,4.95,4.7,4.8,14160.0],["2013-08-23",4.95,4.95,4.75,4.8,23900.0],["2013-08-26",4.8,5.0,4.7,5.0,27340.0],["2013-08-27",5.25,5.25,4.8,4.8,10720.0],["2013-08-28",5.0,5.1,4.95,4.95,2860.0],["2013-08-29",5.0,5.05,4.95,4.95,4260.0],["2013-08-30",5.0,5.1,4.95,5.05,4020.0],["2013-09-03",4.9,5.0,4.85,4.9,9480.0],["2013-09-04",4.8,5.1,4.7,5.1,10400.0],["2013-09-05",5.1,5.1,4.75,4.75,6700.0],["2013-09-06",4.75,5.0,4.75,4.8,7500.0],["2013-09-09",4.9,5.0,4.65,5.0,15680.0],["2013-09-10",4.8,4.9,4.8,4.9,7780.0],["2013-09-11",4.75,4.9,4.55,4.85,9900.0],["2013-09-12",5.0,5.0,4.65,4.9,4980.0],["2013-09-13",4.9,4.9,4.75,4.85,4300.0],["2013-09-16",4.75,4.85,4.6,4.85,4620.0],["2013-09-17",4.9,4.9,4.75,4.8,7120.0],["2013-09-18",4.75,4.85,4.6,4.75,4800.0],["2013-09-19",4.6,4.75,4.45,4.65,12380.0],["2013-09-20",4.65,4.75,4.15,4.15,23080.0],["2013-09-23",4.1,4.55,4.1,4.55,4460.0],["2013-09-24",4.6,4.6,4.2,4.4,8560.0],["2013-09-25",4.4,4.5,4.4,4.45,20020.0],["2013-09-26",4.45,4.5,4.45,4.5,5120.0],["2013-09-27",4.5,4.75,4.45,4.45,8200.0],["2013-09-30",4.5,4.65,4.45,4.6,1060.0],["2013-10-01",4.45,4.9,4.45,4.65,17380.0],["2013-10-02",4.75,4.75,4.45,4.5,5140.0],["2013-10-03",4.5,4.7,4.45,4.7,5720.0],["2013-10-04",4.65,4.95,4.3,4.75,5240.0],["2013-10-07",4.85,4.85,4.8,4.85,3060.0],["2013-10-08",4.8,4.85,4.7,4.75,15300.0],["2013-10-09",4.55,4.6,4.45,4.55,8600.0],["2013-10-10",4.5,4.75,4.5,4.75,8920.0],["2013-10-11",4.55,4.8,4.5,4.5,6140.0],["2013-10-14",4.7,4.8,4.6,4.8,180.0],["2013-10-15",4.8,5.2,4.75,4.95,8700.0],["2013-10-16",4.9,5.05,4.65,4.85,5560.0],["2013-10-17",4.7,4.95,4.7,4.95,680.0],["2013-10-18",4.9,4.95,4.45,4.7,10380.0],["2013-10-21",4.45,4.7,4.25,4.5,7620.0],["2013-10-22",4.4,4.5,4.35,4.35,1740.0],["2013-10-23",4.05,4.5,4.05,4.5,5140.0],["2013-10-24",4.45,4.5,4.3,4.35,4800.0],["2013-10-25",4.25,4.5,4.15,4.25,7940.0],["2013-10-28",4.25,4.45,4.1,4.2,2860.0],["2013-10-29",4.4,4.6,4.25,4.25,6140.0],["2013-10-30",4.45,4.55,4.0,4.0,13320.0],["2013-10-31",3.85,4.35,3.85,4.1,5980.0],["2013-11-01",4.25,4.3,4.05,4.05,1580.0],["2013-11-04",4.15,4.35,4.05,4.25,30600.0],["2013-11-05",4.3,4.4,4.15,4.25,8320.0],["2013-11-06",4.25,4.35,4.05,4.1,3460.0],["2013-11-07",4.05,4.25,4.0,4.0,9900.0],["2013-11-08",4.0,4.1,3.95,4.0,5840.0],["2013-11-11",4.05,4.25,4.05,4.25,1320.0],["2013-11-12",4.15,4.15,3.95,3.95,4200.0],["2013-11-13",4.05,4.1,4.05,4.1,2560.0],["2013-11-14",4.0,4.1,4.0,4.1,2840.0],["2013-11-15",4.1,4.35,4.1,4.3,9600.0],["2013-11-18",4.3,4.3,3.95,4.1,8080.0],["2013-11-19",4.0,4.35,3.95,4.0,12260.0],["2013-11-20",4.25,4.25,3.3,3.5,45820.0],["2013-11-21",3.6,3.95,3.6,3.8,20960.0],["2013-11-22",3.8,4.25,3.8,4.2,6820.0],["2013-11-25",4.2,4.25,4.0,4.15,8420.0],["2013-11-26",4.15,4.2,4.05,4.1,5820.0],["2013-11-27",4.05,4.1,3.9,4.1,4900.0],["2013-11-29",4.0,4.0,3.95,4.0,4820.0],["2013-12-02",3.9,4.0,3.85,3.95,7960.0],["2013-12-03",3.9,3.95,3.75,3.8,4620.0],["2013-12-04",3.8,3.9,3.8,3.85,380.0],["2013-12-05",3.75,3.8,3.35,3.5,30640.0],["2013-12-06",3.7,3.95,3.7,3.9,8760.0],["2013-12-09",4.0,4.0,3.75,3.75,5400.0],["2013-12-10",3.5,3.9,3.4,3.7,13360.0],["2013-12-11",3.9,3.9,3.45,3.5,9920.0],["2013-12-12",3.45,4.55,3.45,4.0,126720.0],["2013-12-13",4.1,4.25,3.9,3.9,28220.0],["2013-12-16",4.0,4.0,3.6,3.85,26700.0],["2013-12-17",4.0,4.2,3.9,4.2,10880.0],["2013-12-18",4.25,4.25,4.1,4.15,19700.0],["2013-12-19",4.2,4.45,4.2,4.45,22720.0],["2013-12-20",4.5,4.75,4.3,4.3,57040.0],["2013-12-23",4.55,6.85,4.55,5.75,244040.0],["2013-12-24",5.7,5.7,5.2,5.45,24920.0],["2013-12-26",5.3,5.6,5.0,5.5,40520.0],["2013-12-27",5.8,5.95,5.35,5.95,35500.0],["2013-12-30",6.05,6.05,5.55,5.85,18020.0],["2013-12-31",6.05,6.35,5.9,6.2,34640.0],["2014-01-02",6.2,7.2,6.2,6.8,77000.0],["2014-01-03",6.95,7.65,6.8,7.45,56420.0],["2014-01-06",7.75,8.85,7.25,7.3,87940.0],["2014-01-07",7.25,7.55,6.65,7.5,54220.0],["2014-01-08",8.05,8.15,7.7,8.0,38860.0],["2014-01-09",8.0,8.95,8.0,8.85,50360.0],["2014-01-10",9.85,10.5,9.5,10.1,135600.0],["2014-01-13",10.95,11.9,10.25,10.35,188160.0],["2014-01-14",10.75,13.75,10.65,11.25,102680.0],["2014-01-15",11.05,13.85,9.25,12.6,148740.0],["2014-01-16",13.85,14.4,12.8,13.75,138520.0],["2014-01-17",14.05,14.5,12.0,12.25,187540.0],["2014-01-21",12.45,12.45,10.55,11.1,146960.0],["2014-01-22",11.5,12.0,10.85,11.9,67740.0],["2014-01-23",11.85,12.2,11.25,11.4,35260.0],["2014-01-24",11.4,11.4,10.75,11.15,32480.0],["2014-01-27",10.5,11.2,9.25,11.15,92480.0],["2014-01-28",11.1,12.05,10.75,12.0,60860.0],["2014-01-29",11.5,12.25,11.25,11.85,14380.0],["2014-01-30",11.55,11.9,11.3,11.8,23500.0],["2014-01-31",11.4,11.75,11.1,11.35,31200.0],["2014-02-03",11.35,11.55,11.1,11.2,24580.0],["2014-02-04",11.2,11.55,11.0,11.0,19540.0],["2014-02-05",11.0,11.15,10.7,10.75,30440.0],["2014-02-06",10.8,11.25,7.7,11.2,25920.0],["2014-02-07",11.6,11.85,10.85,11.05,13440.0],["2014-02-10",11.75,11.75,10.55,11.05,43160.0],["2014-02-11",10.6,11.3,10.5,10.95,21740.0],["2014-02-12",10.75,11.05,10.7,10.85,29860.0],["2014-02-13",10.7,11.35,10.7,11.15,38500.0],["2014-02-14",11.25,11.35,10.85,11.0,45400.0],["2014-02-18",10.9,11.25,9.6,10.9,26900.0],["2014-02-19",10.9,10.9,10.4,10.4,26580.0],["2014-02-20",10.45,11.2,10.45,11.0,10240.0],["2014-02-21",10.95,10.95,10.5,10.7,12380.0],["2014-02-24",10.55,11.65,10.55,11.35,44840.0],["2014-02-25",11.3,11.65,11.05,11.25,19320.0],["2014-02-26",11.25,13.0,11.2,12.85,59400.0],["2014-02-27",12.7,13.25,12.25,12.6,26260.0],["2014-02-28",13.1,14.4,12.75,13.95,81360.0],["2014-03-03",14.3,16.0,13.9,14.5,129520.0],["2014-03-04",15.5,15.5,14.15,14.45,46480.0],["2014-03-05",13.45,14.8,13.45,14.05,69920.0],["2014-03-06",14.15,14.75,13.5,14.0,44760.0],["2014-03-07",14.4,15.0,13.5,14.05,37800.0],["2014-03-10",14.1,14.5,13.15,13.6,28220.0],["2014-03-11",13.5,14.65,12.75,13.5,74020.0],["2014-03-12",13.75,13.75,12.75,13.55,33100.0],["2014-03-13",13.45,14.25,12.55,13.05,50460.0],["2014-03-14",13.5,13.8,12.95,13.65,20680.0],["2014-03-17",13.6,13.6,12.55,13.35,15940.0],["2014-03-18",13.6,13.6,13.0,13.35,20160.0],["2014-03-19",13.15,13.75,12.85,13.25,27440.0],["2014-03-20",13.05,13.45,12.75,13.1,22920.0],["2014-03-21",13.3,13.45,12.6,12.75,25560.0],["2014-03-24",12.65,13.25,12.55,12.8,19600.0],["2014-03-25",12.55,13.65,12.55,13.15,45560.0],["2014-03-26",13.25,13.75,13.0,13.1,36140.0],["2014-03-27",13.0,13.0,11.8,12.75,53700.0],["2014-03-28",12.75,13.3,11.5,13.3,46260.0],["2014-03-31",13.0,13.25,12.45,12.55,39780.0],["2014-04-01",12.7,12.8,10.8,11.9,61080.0],["2014-04-02",12.5,12.5,11.05,11.35,37600.0],["2014-04-03",11.3,11.45,10.05,11.2,75220.0],["2014-04-04",10.45,10.95,10.2,10.25,47820.0],["2014-04-07",10.0,10.85,9.3,10.55,69620.0],["2014-04-08",10.15,10.75,9.85,9.9,45600.0],["2014-04-09",9.95,11.0,9.25,10.4,64400.0],["2014-04-10",10.3,11.05,9.5,9.6,39680.0],["2014-04-11",9.8,10.0,9.4,9.6,11300.0],["2014-04-14",9.5,10.3,9.3,9.3,48360.0],["2014-04-15",9.3,9.8,8.05,8.2,83200.0],["2014-04-16",8.2,9.4,7.2,8.75,56840.0],["2014-04-17",8.7,9.35,8.5,9.15,22840.0],["2014-04-21",9.2,9.45,9.15,9.25,11800.0],["2014-04-22",9.35,9.55,9.05,9.45,23720.0],["2014-04-23",9.5,10.85,9.25,10.2,28840.0],["2014-04-24",10.15,10.4,9.75,9.85,17460.0],["2014-04-25",9.7,9.75,9.05,9.3,22360.0],["2014-04-28",9.25,9.5,8.4,9.0,24100.0],["2014-04-29",8.9,9.9,8.7,8.95,31720.0],["2014-04-30",9.05,9.2,8.5,9.2,15500.0],["2014-05-01",9.05,9.3,8.75,8.95,5700.0],["2014-05-02",8.9,9.25,8.65,8.95,18260.0],["2014-05-05",8.85,9.55,8.75,9.35,7960.0],["2014-05-06",9.2,9.7,9.0,9.0,12720.0],["2014-05-07",9.0,9.25,8.35,8.55,28700.0],["2014-05-08",8.5,8.95,8.4,8.6,9080.0],["2014-05-09",8.5,8.8,7.8,8.7,22500.0],["2014-05-12",8.6,8.6,8.15,8.2,11940.0],["2014-05-13",8.25,8.4,7.8,8.1,10900.0],["2014-05-14",7.95,8.15,7.2,7.65,28580.0],["2014-05-15",7.65,7.9,7.45,7.85,11360.0],["2014-05-16",7.65,8.0,6.3,7.75,59640.0],["2014-05-19",7.55,7.55,7.25,7.4,10080.0],["2014-05-20",7.45,7.8,6.65,7.25,14340.0],["2014-05-21",7.2,7.2,6.55,6.65,20260.0],["2014-05-22",6.25,7.25,6.25,6.95,25480.0],["2014-05-23",6.9,6.9,6.45,6.55,19900.0],["2014-05-27",5.25,7.4,5.25,7.0,57780.0],["2014-05-28",6.85,7.9,6.85,7.1,26740.0],["2014-05-29",7.0,7.25,6.8,7.0,7200.0],["2014-05-30",7.0,7.5,6.9,7.5,2720.0],["2014-06-02",7.55,7.55,7.05,7.3,10080.0],["2014-06-03",7.3,7.6,6.9,7.1,9760.0],["2014-06-04",7.25,7.5,7.05,7.3,8480.0],["2014-06-05",7.25,7.7,7.05,7.2,9700.0],["2014-06-06",7.3,7.3,7.05,7.2,4140.0],["2014-06-09",7.1,7.5,7.05,7.5,14280.0],["2014-06-10",7.15,7.35,7.0,7.3,6740.0],["2014-06-11",7.25,7.95,7.1,7.75,7420.0],["2014-06-12",7.8,7.85,7.5,7.6,7240.0],["2014-06-13",7.5,7.7,7.05,7.7,7900.0],["2014-06-16",7.45,7.85,7.45,7.7,3060.0],["2014-06-17",7.5,8.25,7.35,8.1,15860.0],["2014-06-18",8.0,8.1,7.5,7.95,5780.0],["2014-06-19",7.75,7.95,7.5,7.75,13220.0],["2014-06-20",7.45,7.65,7.25,7.6,10920.0],["2014-06-23",7.45,7.5,7.35,7.45,2400.0],["2014-06-24",8.6,9.95,8.5,9.6,147740.0],["2014-06-25",9.5,9.5,8.9,9.2,33740.0],["2014-06-26",9.0,9.3,8.8,9.1,11400.0],["2014-06-27",9.0,9.45,9.0,9.15,12020.0],["2014-06-30",9.0,9.4,9.0,9.05,9700.0],["2014-07-01",9.05,9.3,9.0,9.15,21920.0],["2014-07-02",8.95,9.5,8.95,9.15,9340.0],["2014-07-03",9.05,9.3,8.85,9.3,5780.0],["2014-07-07",9.5,9.7,8.95,9.1,5140.0],["2014-07-08",8.95,9.2,8.95,9.1,6700.0],["2014-07-09",9.0,9.45,9.0,9.05,7280.0],["2014-07-10",8.9,9.35,8.75,9.25,15340.0],["2014-07-11",9.0,9.5,8.95,9.4,17340.0],["2014-07-14",9.0,9.4,8.95,9.35,11480.0],["2014-07-15",9.15,9.2,8.95,9.1,17000.0],["2014-07-16",9.0,9.15,8.9,9.1,8400.0],["2014-07-17",9.15,9.65,9.0,9.0,19240.0],["2014-07-18",8.9,9.1,8.6,8.95,13760.0],["2014-07-21",8.75,9.05,8.6,9.0,6840.0],["2014-07-22",8.75,9.55,8.75,9.2,4980.0],["2014-07-23",9.05,10.0,9.05,9.7,23040.0],["2014-07-24",10.4,10.75,10.0,10.25,32020.0],["2014-07-25",9.95,10.5,9.95,10.25,18320.0],["2014-07-28",9.95,10.3,9.75,10.1,12940.0],["2014-07-29",9.75,10.1,9.6,9.75,11180.0],["2014-07-30",9.45,9.9,9.45,9.55,3840.0],["2014-07-31",9.25,10.1,9.25,10.0,10700.0],["2014-08-01",9.9,9.9,9.25,9.4,10820.0],["2014-08-04",9.05,9.55,9.05,9.4,3200.0],["2014-08-05",9.15,9.85,9.15,9.7,8660.0],["2014-08-06",9.95,9.95,9.25,9.85,8420.0],["2014-08-07",9.55,10.0,9.55,9.8,5000.0],["2014-08-08",9.6,10.0,9.6,9.8,4380.0],["2014-08-11",9.8,10.0,9.6,9.85,5280.0],["2014-08-12",10.0,10.0,9.4,9.6,2800.0],["2014-08-13",9.4,9.85,9.0,9.4,6920.0],["2014-08-14",9.3,9.9,9.25,9.7,7100.0],["2014-08-15",10.0,10.5,9.85,9.95,26640.0],["2014-08-18",9.65,10.0,9.65,9.95,20960.0],["2014-08-19",10.0,10.6,9.95,10.45,21360.0],["2014-08-20",10.1,10.45,10.1,10.45,14240.0],["2014-08-21",10.3,10.6,10.2,10.2,11360.0],["2014-08-22",9.9,10.4,9.9,10.3,7100.0],["2014-08-25",10.2,10.4,10.0,10.35,5340.0],["2014-08-26",10.25,10.5,10.0,10.05,7760.0],["2014-08-27",9.85,10.3,9.85,10.15,10780.0],["2014-08-28",9.85,10.05,9.85,10.0,2200.0],["2014-08-29",9.55,10.05,9.55,10.0,4560.0],["2014-09-02",9.7,9.9,9.25,9.5,20120.0],["2014-09-03",9.7,9.8,9.3,9.5,6660.0],["2014-09-04",9.25,9.5,9.25,9.4,3480.0],["2014-09-05",9.25,9.75,9.0,9.5,15780.0],["2014-09-08",9.25,10.25,9.0,9.75,17160.0],["2014-09-09",9.3,9.5,9.0,9.25,16240.0],["2014-09-10",9.0,9.55,9.0,9.2,7220.0],["2014-09-11",9.0,9.5,9.0,9.15,8440.0],["2014-09-12",9.1,9.1,8.55,8.65,22300.0],["2014-09-15",8.6,8.9,8.45,8.55,13840.0],["2014-09-16",8.65,9.2,8.65,8.85,10620.0],["2014-09-17",8.8,9.0,8.65,8.7,4240.0],["2014-09-18",9.0,9.2,8.75,8.85,4400.0],["2014-09-19",8.9,9.45,8.85,9.4,19080.0],["2014-09-22",9.25,9.5,9.1,9.15,23180.0],["2014-09-23",9.15,9.95,9.15,9.5,26340.0],["2014-09-24",9.65,9.65,9.15,9.6,23280.0],["2014-09-25",10.0,10.25,9.25,9.9,60640.0],["2014-09-26",9.85,10.05,9.4,10.0,24460.0],["2014-09-29",10.05,10.05,9.5,9.55,15180.0],["2014-09-30",9.55,9.7,9.15,9.4,15000.0],["2014-10-01",9.25,9.35,8.85,9.05,14940.0],["2014-10-02",9.0,9.45,8.55,9.05,14100.0],["2014-10-03",9.2,9.4,8.95,9.1,5160.0],["2014-10-06",8.85,8.85,8.5,8.55,7420.0],["2014-10-07",8.4,8.6,8.15,8.25,2660.0],["2014-10-08",8.35,8.55,8.05,8.3,13040.0],["2014-10-09",8.35,8.75,7.9,8.2,12580.0],["2014-10-10",8.0,8.3,7.8,7.85,5500.0],["2014-10-13",7.95,8.2,7.55,7.8,4660.0],["2014-10-14",7.85,7.95,7.65,7.75,1700.0],["2014-10-15",7.8,7.95,7.6,7.7,3060.0],["2014-10-16",7.6,7.75,7.5,7.75,10540.0],["2014-10-17",7.55,7.9,7.45,7.45,13660.0],["2014-10-20",7.7,7.9,7.15,7.45,11240.0],["2014-10-21",7.3,8.45,7.25,8.3,9420.0],["2014-10-22",8.35,9.75,8.35,8.95,10420.0],["2014-10-23",9.0,9.4,8.75,9.25,1840.0],["2014-10-24",9.1,9.2,8.7,9.05,8200.0],["2014-10-27",9.7,9.85,8.9,9.2,12340.0],["2014-10-28",9.4,9.5,9.05,9.1,27980.0],["2014-10-29",9.3,9.3,9.05,9.1,4180.0],["2014-10-30",9.05,9.45,9.05,9.15,8820.0],["2014-10-31",9.25,9.25,9.0,9.1,7340.0],["2014-11-03",9.0,9.4,8.95,9.4,6300.0],["2014-11-04",9.15,9.35,9.0,9.05,1960.0],["2014-11-05",9.2,9.2,8.95,8.95,3600.0],["2014-11-06",9.15,9.15,8.75,8.8,13900.0],["2014-11-07",8.8,9.0,8.25,8.45,14140.0],["2014-11-10",8.0,8.3,8.0,8.15,5780.0],["2014-11-11",8.2,8.45,8.2,8.3,4080.0],["2014-11-12",8.65,8.65,8.35,8.4,4420.0],["2014-11-13",8.75,8.75,6.9,7.0,10100.0],["2014-11-14",7.3,8.35,7.25,7.6,44360.0],["2014-11-17",7.2,7.7,7.0,7.65,3320.0],["2014-11-18",7.65,7.85,7.25,7.75,7060.0],["2014-11-19",7.4,7.45,6.9,7.2,5800.0],["2014-11-20",7.25,7.75,7.1,7.7,4720.0],["2014-11-21",7.6,7.65,7.3,7.45,5560.0],["2014-11-24",7.5,7.5,7.05,7.3,17600.0],["2014-11-25",7.2,7.35,7.05,7.25,2960.0],["2014-11-26",7.4,7.65,7.35,7.4,7600.0],["2014-11-28",7.35,7.4,6.6,7.0,10880.0],["2014-12-01",7.0,7.05,6.85,6.85,2980.0],["2014-12-02",6.8,7.05,6.25,6.95,9640.0],["2014-12-03",6.9,7.05,6.55,7.0,11780.0],["2014-12-04",6.95,7.0,6.6,6.9,10980.0],["2014-12-05",6.95,6.95,6.8,6.8,1860.0],["2014-12-08",6.85,6.9,6.55,6.65,19980.0],["2014-12-09",6.6,7.35,6.45,7.25,27260.0],["2014-12-10",7.2,7.3,7.0,7.15,2060.0],["2014-12-11",7.1,7.25,7.0,7.15,4560.0],["2014-12-12",7.1,7.1,6.9,6.95,3360.0],["2014-12-15",7.0,7.0,6.5,6.6,7240.0],["2014-12-16",6.75,6.75,6.55,6.7,5700.0],["2014-12-17",6.85,7.3,6.85,7.1,4380.0],["2014-12-18",7.15,7.25,6.95,7.0,3800.0],["2014-12-19",7.05,7.7,7.0,7.7,6140.0],["2014-12-22",7.65,7.65,7.0,7.15,2140.0],["2014-12-23",7.1,8.15,7.1,7.45,14960.0],["2014-12-24",7.7,7.95,7.6,7.75,1740.0],["2014-12-26",7.85,8.5,7.85,8.4,8040.0],["2014-12-29",8.7,9.55,8.5,9.0,27540.0],["2014-12-30",8.7,9.45,8.55,9.25,4940.0],["2014-12-31",9.55,9.65,9.15,9.55,13100.0],["2015-01-02",9.65,9.65,9.55,9.6,9920.0],["2015-01-05",9.7,9.9,9.05,9.25,24100.0],["2015-01-06",9.25,9.35,8.15,9.25,8760.0],["2015-01-07",9.15,9.6,8.75,9.6,3060.0],["2015-01-08",9.35,9.75,9.0,9.25,8960.0],["2015-01-09",9.5,9.75,9.25,9.65,10420.0],["2015-01-12",10.0,10.0,8.85,9.5,15400.0],["2015-01-13",9.55,9.95,9.2,9.95,20300.0],["2015-01-14",10.0,11.5,9.85,11.4,86920.0],["2015-01-15",11.25,13.2,10.8,11.8,129740.0],["2015-01-16",12.0,12.1,11.0,12.05,48420.0],["2015-01-20",12.1,12.75,11.55,11.8,31040.0],["2015-01-21",11.75,11.95,11.25,11.45,16740.0],["2015-01-22",11.35,11.35,10.3,11.2,34800.0],["2015-01-23",11.1,11.45,10.75,11.2,14000.0],["2015-01-26",11.05,11.3,10.7,11.15,7240.0],["2015-01-27",10.9,11.2,10.4,11.2,28200.0],["2015-01-28",11.5,12.0,11.25,11.55,37120.0],["2015-01-29",13.4,16.6,12.65,14.2,694420.0],["2015-01-30",14.55,16.2,14.5,15.5,291200.0],["2015-02-02",15.65,17.25,14.75,16.5,150680.0],["2015-02-03",17.2,17.2,15.15,15.95,87480.0],["2015-02-04",15.5,16.0,15.15,15.85,37640.0],["2015-02-05",15.75,16.1,15.15,15.9,61100.0],["2015-02-06",15.85,15.9,15.15,15.5,45900.0],["2015-02-09",15.35,16.05,15.2,15.35,48780.0],["2015-02-10",15.5,15.7,14.45,15.15,86580.0],["2015-02-11",15.3,16.4,14.8,16.0,77220.0],["2015-02-12",15.9,16.25,15.45,16.25,69360.0],["2015-02-13",16.25,16.5,15.65,16.35,35060.0],["2015-02-17",15.9,16.5,15.4,16.45,46900.0],["2015-02-18",17.0,17.35,16.45,16.8,45960.0],["2015-02-19",16.9,18.2,16.6,18.1,93360.0],["2015-02-20",19.5,24.25,19.15,23.15,467740.0],["2015-02-23",23.95,27.4,23.5,24.6,492800.0],["2015-02-24",24.4,26.75,24.0,25.0,239420.0],["2015-02-25",25.45,26.45,23.4,26.0,165920.0],["2015-02-26",26.1,27.9,25.15,26.0,169060.0],["2015-02-27",26.55,27.5,24.5,25.8,143160.0],["2015-03-02",25.6,28.2,25.6,28.1,136840.0],["2015-03-03",28.25,29.2,27.1,27.5,142680.0],["2015-03-04",29.75,31.25,27.8,30.8,263540.0],["2015-03-05",31.65,39.15,31.3,38.8,493280.0],["2015-03-06",39.05,41.9,36.15,41.25,626140.0],["2015-03-09",41.6,46.7,38.55,43.9,625680.0],["2015-03-10",42.5,47.4,40.85,45.75,639000.0],["2015-03-11",44.3,45.85,39.05,40.3,593660.0],["2015-03-12",39.4,41.2,36.9,40.25,357960.0],["2015-03-13",40.0,43.4,38.15,42.0,226260.0],["2015-03-16",40.45,41.5,39.55,40.45,157720.0],["2015-03-17",40.5,44.5,40.1,43.95,303100.0],["2015-03-18",43.4,43.95,41.1,41.75,220200.0],["2015-03-19",41.55,41.75,38.6,39.65,499760.0],["2015-03-20",38.9,40.45,38.3,38.75,237400.0],["2015-03-23",39.0,39.2,35.35,35.9,226740.0],["2015-03-24",35.8,39.2,35.65,37.25,153940.0],["2015-03-25",36.2,37.85,36.2,37.25,129640.0],["2015-03-26",36.9,39.65,36.75,38.15,112520.0],["2015-03-27",38.15,40.95,37.75,40.7,131020.0],["2015-03-30",43.45,46.2,42.55,43.5,308900.0],["2015-03-31",43.55,49.5,41.75,49.2,335760.0],["2015-04-01",48.75,52.0,47.05,49.35,378360.0],["2015-04-02",48.85,49.55,44.9,45.4,226600.0],["2015-04-06",44.4,45.0,42.05,43.9,167020.0],["2015-04-07",43.9,47.2,43.25,46.2,149760.0],["2015-04-08",46.0,47.25,44.4,45.55,134080.0],["2015-04-09",41.75,44.5,40.8,44.2,386460.0],["2015-04-10",44.25,46.0,42.7,44.8,124080.0],["2015-04-13",44.4,46.45,43.3,43.65,148000.0],["2015-04-14",43.65,43.7,41.5,42.5,175980.0],["2015-04-15",42.5,43.2,41.05,42.75,70600.0],["2015-04-16",42.85,44.35,42.1,43.35,68100.0],["2015-04-17",43.0,43.65,41.6,42.35,81000.0],["2015-04-20",42.4,47.3,39.3,46.75,288340.0],["2015-04-21",46.2,49.0,45.25,45.7,184760.0],["2015-04-22",45.05,45.6,43.6,44.3,130660.0],["2015-04-23",44.1,45.25,43.7,44.15,106100.0],["2015-04-24",44.75,44.75,43.0,43.05,78320.0],["2015-04-27",43.0,43.05,39.5,41.15,317120.0],["2015-04-28",40.9,42.35,39.25,39.5,152380.0],["2015-04-29",39.5,40.0,37.55,39.4,279480.0],["2015-04-30",39.3,39.3,37.1,37.5,116860.0],["2015-05-01",37.4,38.15,37.1,38.05,118320.0],["2015-05-04",37.65,40.1,37.25,39.25,158280.0],["2015-05-05",39.25,39.8,37.5,38.0,124980.0],["2015-05-06",36.9,38.45,36.85,37.75,175720.0],["2015-05-07",36.4,37.95,35.8,37.25,118800.0],["2015-05-08",31.5,36.45,31.35,35.75,263400.0],["2015-05-11",35.75,35.75,31.55,31.9,185560.0],["2015-05-12",31.5,33.7,31.45,33.65,135200.0],["2015-05-13",33.35,33.5,31.7,32.2,75020.0],["2015-05-14",31.65,33.25,31.55,32.2,55400.0],["2015-05-15",31.85,32.45,31.75,31.9,35600.0],["2015-05-18",31.8,31.8,28.85,30.35,199580.0],["2015-05-19",29.85,31.4,29.65,30.45,66560.0],["2015-05-20",30.4,30.95,28.9,30.1,166340.0],["2015-05-21",30.1,30.15,29.05,30.0,72600.0],["2015-05-22",30.0,30.15,28.55,28.65,126720.0],["2015-05-26",28.8,30.0,28.55,28.9,156780.0],["2015-05-27",28.65,30.25,28.35,30.25,88660.0],["2015-05-28",29.95,31.0,29.15,30.1,173220.0],["2015-05-29",30.25,30.7,29.7,30.45,137060.0],["2015-06-01",30.35,36.4,29.9,35.5,264120.0],["2015-06-02",34.8,36.9,34.2,34.7,212060.0],["2015-06-03",34.85,35.05,33.9,34.9,115260.0],["2015-06-04",34.9,34.9,31.65,32.1,116620.0],["2015-06-05",31.7,31.7,29.55,31.0,203720.0],["2015-06-08",30.95,31.15,29.55,30.65,98660.0],["2015-06-09",30.5,31.35,27.8,28.55,182940.0],["2015-06-10",28.65,29.0,27.9,27.9,67760.0],["2015-06-11",28.05,28.85,26.4,26.4,88260.0],["2015-06-12",26.55,26.65,23.8,24.6,395640.0],["2015-06-15",24.55,25.25,21.65,25.1,229040.0],["2015-06-16",25.55,25.55,23.3,23.8,244580.0],["2015-06-17",28.45,28.75,24.65,25.4,672980.0],["2015-06-18",25.1,26.5,24.1,24.2,220240.0],["2015-06-19",24.15,24.7,23.3,23.3,166700.0],["2015-06-22",23.55,24.45,23.0,23.85,178560.0],["2015-06-23",24.05,24.3,23.45,23.6,112320.0],["2015-06-24",23.5,24.4,22.9,24.25,112920.0],["2015-06-25",24.25,24.95,22.9,24.7,225300.0],["2015-06-26",25.15,26.4,23.85,24.3,599160.0],["2015-06-29",23.9,23.9,18.1,20.25,755480.0],["2015-06-30",19.5,19.8,18.3,19.4,360000.0],["2015-07-01",19.25,20.7,18.45,18.7,152280.0],["2015-07-02",18.95,18.95,16.0,17.7,231620.0],["2015-07-06",17.45,19.45,16.65,19.4,227420.0],["2015-07-07",19.25,19.4,17.55,17.85,112500.0],["2015-07-08",17.65,17.9,16.9,17.0,107320.0],["2015-07-09",17.7,19.25,16.9,18.1,154000.0],["2015-07-10",18.7,19.0,18.0,18.9,77720.0],["2015-07-13",19.3,20.0,18.9,19.7,63360.0],["2015-07-14",19.85,19.85,18.15,19.15,182300.0],["2015-07-15",19.15,19.9,18.95,19.45,72440.0],["2015-07-16",19.7,19.9,18.6,19.35,81380.0],["2015-07-17",19.3,21.55,19.0,21.25,137320.0],["2015-07-20",17.9,19.3,15.4,16.2,415660.0],["2015-07-21",16.2,17.3,15.85,16.9,148700.0],["2015-07-22",16.55,18.8,15.95,18.0,142100.0],["2015-07-23",18.15,18.15,17.15,17.2,51680.0],["2015-07-24",17.05,17.7,16.8,17.55,75640.0],["2015-07-27",17.15,17.35,16.25,16.4,103400.0],["2015-07-28",16.25,16.35,15.6,16.25,115400.0],["2015-07-29",16.3,17.15,15.85,16.15,55020.0],["2015-07-30",16.0,17.55,16.0,17.5,100860.0],["2015-07-31",17.0,17.75,16.75,17.5,41940.0],["2015-08-03",17.5,18.65,17.3,17.9,65880.0],["2015-08-04",18.15,18.15,16.85,17.3,69140.0],["2015-08-05",17.55,17.75,16.85,17.2,52300.0],["2015-08-06",17.15,17.35,15.7,16.35,75760.0],["2015-08-07",16.7,16.85,15.5,16.55,96520.0],["2015-08-10",16.9,17.5,15.45,16.05,90660.0],["2015-08-11",15.55,15.65,13.6,14.3,151440.0],["2015-08-12",14.15,15.3,13.45,15.15,93440.0],["2015-08-13",15.15,15.5,14.15,14.35,62680.0],["2015-08-14",14.75,15.35,14.25,15.25,102640.0],["2015-08-17",15.1,15.5,13.9,14.25,82900.0],["2015-08-18",14.35,14.55,13.6,14.3,108680.0],["2015-08-19",14.2,14.35,13.8,14.15,35920.0],["2015-08-20",14.05,14.25,13.45,13.6,69460.0],["2015-08-21",13.25,14.8,13.25,14.05,81380.0],["2015-08-24",12.6,14.9,12.6,13.95,100640.0],["2015-08-25",14.0,15.0,13.7,14.4,96820.0],["2015-08-26",14.65,15.2,14.3,15.1,92220.0],["2015-08-27",15.2,15.4,14.6,14.7,74340.0],["2015-08-28",14.75,15.0,14.65,14.8,41720.0],["2015-08-31",14.85,15.2,13.7,13.7,92760.0],["2015-09-01",13.5,13.65,12.6,12.8,67660.0],["2015-09-02",12.9,13.8,12.15,13.75,54580.0],["2015-09-03",13.7,13.85,12.45,12.6,38440.0],["2015-09-04",12.45,13.25,12.1,12.8,23700.0],["2015-09-08",13.0,13.4,12.4,12.5,89240.0],["2015-09-09",12.7,12.7,12.05,12.3,47460.0],["2015-09-10",12.25,13.2,12.25,12.95,59540.0],["2015-09-11",12.8,14.8,12.8,14.8,45980.0],["2015-09-14",14.95,15.35,14.25,15.05,251000.0],["2015-09-15",15.05,15.1,14.05,14.15,129420.0],["2015-09-16",14.25,14.45,13.4,14.35,60540.0],["2015-09-17",14.3,15.3,14.3,15.1,91740.0],["2015-09-18",15.1,15.25,14.1,14.65,129620.0],["2015-09-21",14.25,14.95,13.3,14.05,80600.0],["2015-09-22",13.8,14.2,12.7,13.4,60000.0],["2015-09-23",13.5,14.0,13.0,13.15,38440.0],["2015-09-24",13.05,13.55,12.3,13.05,81780.0],["2015-09-25",13.2,13.6,12.0,12.1,111320.0],["2015-09-28",12.15,12.15,10.7,10.8,106800.0],["2015-09-29",10.8,10.8,8.6,9.05,268440.0],["2015-09-30",9.3,10.1,9.15,9.95,105920.0],["2015-10-01",10.0,10.05,9.4,10.05,45940.0],["2015-10-02",10.05,12.0,9.9,11.25,83760.0],["2015-10-05",11.3,12.3,11.25,11.95,62800.0],["2015-10-06",11.75,12.25,10.85,11.3,41540.0],["2015-10-07",11.25,12.45,11.0,12.0,42300.0],["2015-10-08",12.0,12.1,11.3,11.85,28040.0],["2015-10-09",11.9,12.75,11.35,12.25,36180.0],["2015-10-12",12.5,12.5,11.6,12.3,23720.0],["2015-10-13",12.3,12.7,10.85,10.95,39260.0],["2015-10-14",11.05,11.6,10.95,11.25,20780.0],["2015-10-15",11.2,12.95,11.2,12.85,47800.0],["2015-10-16",13.15,13.2,11.5,12.2,22020.0],["2015-10-19",12.15,12.7,11.35,12.05,52140.0],["2015-10-20",12.1,12.1,10.95,11.3,22860.0],["2015-10-21",11.5,11.5,10.5,11.05,56560.0],["2015-10-22",11.25,11.45,10.5,11.1,30580.0],["2015-10-23",11.1,11.7,10.85,11.55,24000.0],["2015-10-26",11.55,11.7,10.8,11.55,35040.0],["2015-10-27",11.45,11.9,11.0,11.3,143460.0],["2015-10-28",11.35,13.35,11.05,13.2,77100.0],["2015-10-29",12.95,14.4,12.9,13.5,86780.0],["2015-10-30",13.45,13.55,11.95,12.7,70000.0],["2015-11-02",12.3,13.75,12.3,13.6,39500.0],["2015-11-03",13.35,14.3,13.1,14.0,50600.0],["2015-11-04",14.15,14.8,13.65,14.75,65560.0],["2015-11-05",14.65,14.65,13.45,13.55,32620.0],["2015-11-06",13.3,14.0,13.05,13.85,30460.0],["2015-11-09",13.8,14.2,13.3,13.6,28040.0],["2015-11-10",13.55,14.4,12.25,12.55,119580.0],["2015-11-11",13.0,13.3,12.2,12.4,32320.0],["2015-11-12",13.1,13.5,12.35,12.35,53180.0],["2015-11-13",12.3,12.75,11.75,12.0,75440.0],["2015-11-16",12.1,12.55,11.6,12.35,42540.0],["2015-11-17",12.3,13.1,10.9,11.1,91920.0],["2015-11-18",10.85,12.0,10.85,11.55,30840.0],["2015-11-19",11.55,11.75,10.95,11.5,49080.0],["2015-11-20",11.6,11.8,11.3,11.4,30820.0],["2015-11-23",11.25,11.7,11.1,11.5,32640.0],["2015-11-24",11.5,11.9,10.6,11.1,66440.0],["2015-11-25",11.45,11.6,11.1,11.5,42520.0],["2015-11-27",11.4,12.8,11.35,12.45,29840.0],["2015-11-30",12.4,12.45,11.75,12.0,37580.0],["2015-12-01",12.1,12.2,11.2,11.45,50840.0],["2015-12-02",11.5,11.5,10.85,10.85,31320.0],["2015-12-03",11.0,11.15,10.25,10.45,30000.0],["2015-12-04",10.35,11.45,10.1,11.35,53180.0],["2015-12-07",11.25,11.4,10.7,10.75,38020.0],["2015-12-08",10.75,11.05,10.2,10.6,37760.0],["2015-12-09",10.5,11.05,10.3,10.4,25640.0],["2015-12-10",10.45,10.8,10.1,10.4,21000.0],["2015-12-11",10.2,10.45,8.6,9.2,105120.0],["2015-12-14",9.25,11.45,8.8,10.7,259200.0],["2015-12-15",10.95,10.95,9.65,10.4,81340.0],["2015-12-16",10.5,10.5,9.65,10.45,73660.0],["2015-12-17",10.45,10.5,9.5,10.2,45680.0],["2015-12-18",10.2,10.65,9.85,10.1,109140.0],["2015-12-21",10.1,10.45,9.75,10.0,45780.0],["2015-12-22",10.0,10.1,9.4,9.5,46620.0],["2015-12-23",9.65,10.4,9.35,10.35,47720.0],["2015-12-24",10.3,10.65,10.05,10.4,43760.0],["2015-12-28",10.3,10.55,10.05,10.25,42680.0],["2015-12-29",10.3,10.4,9.9,10.1,44040.0],["2015-12-30",10.1,10.3,9.7,10.2,31780.0],["2015-12-31",10.15,10.35,9.95,10.15,34900.0],["2016-01-04",9.9,10.0,9.35,9.5,52100.0],["2016-01-05",9.55,9.95,9.4,9.45,18720.0],["2016-01-06",9.3,9.3,8.6,8.75,48460.0],["2016-01-07",8.55,8.95,8.25,8.35,51880.0],["2016-01-08",8.45,8.8,8.25,8.25,31740.0],["2016-01-11",8.35,8.35,6.9,7.45,96140.0],["2016-01-12",7.65,8.2,7.1,7.4,35660.0],["2016-01-13",7.4,7.5,6.65,6.7,65760.0],["2016-01-14",6.7,6.95,5.75,6.65,130200.0],["2016-01-15",6.05,6.4,6.0,6.15,47460.0],["2016-01-19",6.35,6.85,5.95,6.35,70020.0],["2016-01-20",6.25,6.7,5.8,6.5,53220.0],["2016-01-21",6.7,6.95,6.4,6.65,84200.0],["2016-01-22",6.8,9.2,6.6,8.75,153100.0],["2016-01-25",8.6,9.85,8.45,9.5,73640.0],["2016-01-26",9.35,10.25,8.9,9.85,67160.0],["2016-01-27",9.95,10.0,8.75,8.9,33900.0],["2016-01-28",8.85,9.3,8.2,8.85,39180.0],["2016-01-29",8.85,9.2,8.7,8.9,20320.0],["2016-02-01",8.6,9.05,8.6,9.0,19340.0],["2016-02-02",8.7,9.05,8.6,8.65,8580.0],["2016-02-03",8.85,8.85,8.05,8.6,26140.0],["2016-02-04",8.65,9.05,8.25,8.55,16400.0],["2016-02-05",8.3,8.5,8.0,8.0,23440.0],["2016-02-08",8.0,8.0,7.25,7.55,17320.0],["2016-02-09",7.45,8.05,7.1,7.6,33280.0],["2016-02-10",7.6,8.25,7.5,7.85,27180.0],["2016-02-11",7.75,8.45,7.7,8.1,28240.0],["2016-02-12",8.3,10.25,7.85,9.45,48880.0],["2016-02-16",9.55,10.2,9.55,9.8,34760.0],["2016-02-17",9.9,10.25,9.25,10.25,39500.0],["2016-02-18",10.25,10.3,9.5,9.55,29920.0],["2016-02-19",9.5,9.95,9.3,9.5,23300.0],["2016-02-22",9.55,9.9,9.5,9.55,16080.0],["2016-02-23",9.5,9.7,9.2,9.2,13140.0],["2016-02-24",9.3,9.75,9.0,9.35,15840.0],["2016-02-25",9.4,9.75,8.85,8.95,14780.0],["2016-02-26",9.15,9.4,8.9,9.0,12340.0],["2016-02-29",9.05,9.1,7.7,7.85,41520.0],["2016-03-01",8.05,8.6,7.85,8.45,22880.0],["2016-03-02",8.45,9.05,8.2,8.8,62320.0],["2016-03-03",10.25,13.5,10.15,11.95,307960.0],["2016-03-04",11.8,14.25,11.6,13.05,185780.0],["2016-03-07",13.75,14.4,13.4,13.7,65060.0],["2016-03-08",13.85,14.0,12.0,12.45,53220.0],["2016-03-09",12.55,13.85,12.5,12.55,50580.0],["2016-03-10",12.55,12.85,11.3,11.8,51160.0],["2016-03-11",11.85,12.45,10.75,12.45,56760.0],["2016-03-14",12.2,12.45,11.55,12.15,21040.0],["2016-03-15",12.15,12.45,11.25,11.4,45620.0],["2016-03-16",10.65,12.1,10.65,11.45,37340.0],["2016-03-17",11.95,12.0,10.25,11.8,65920.0],["2016-03-18",12.1,12.75,11.8,12.7,36780.0],["2016-03-21",12.7,12.7,11.55,12.6,42420.0],["2016-03-22",12.5,12.5,11.8,12.3,24180.0],["2016-03-23",12.45,12.5,11.55,11.8,37100.0],["2016-03-24",11.7,12.25,11.45,11.9,27700.0],["2016-03-28",12.0,12.5,11.45,11.75,20040.0],["2016-03-29",11.85,12.5,11.45,12.5,22300.0],["2016-03-30",12.5,13.1,12.1,12.15,51780.0],["2016-03-31",12.15,14.15,12.1,13.25,130140.0],["2016-04-01",13.1,17.0,13.1,16.3,222460.0],["2016-04-04",15.75,17.3,15.75,16.2,91260.0],["2016-04-05",16.05,16.8,15.3,15.45,31160.0],["2016-04-06",15.45,16.85,14.7,16.35,81720.0],["2016-04-07",16.0,16.5,15.25,15.85,58640.0],["2016-04-08",16.2,16.2,14.95,15.7,43960.0],["2016-04-11",15.85,16.4,15.05,15.55,34300.0],["2016-04-12",15.95,18.75,15.35,18.65,120420.0],["2016-04-13",18.75,20.85,17.8,19.8,116060.0],["2016-04-14",19.8,20.3,18.85,19.85,49840.0],["2016-04-15",19.65,20.85,19.15,20.25,56560.0],["2016-04-18",20.5,21.3,19.4,21.15,59180.0],["2016-04-19",21.0,21.65,19.95,21.15,51760.0],["2016-04-20",21.6,21.6,19.3,20.6,93240.0],["2016-04-21",21.5,21.5,20.0,21.0,73400.0],["2016-04-22",20.25,21.0,20.0,20.5,34060.0],["2016-04-25",20.15,20.5,19.95,20.1,17600.0],["2016-04-26",20.5,22.7,20.5,22.5,160860.0],["2016-04-27",22.5,22.5,20.5,22.0,79420.0],["2016-04-28",21.35,21.85,20.6,21.4,42480.0],["2016-04-29",21.3,22.5,20.55,20.9,44060.0],["2016-05-02",20.9,21.5,20.55,21.45,46720.0],["2016-05-03",21.0,21.05,20.0,20.0,54620.0],["2016-05-04",20.0,20.8,18.8,19.9,86220.0],["2016-05-05",19.55,19.9,16.0,16.45,93380.0],["2016-05-06",16.45,19.45,16.45,16.5,76000.0],["2016-05-09",16.6,16.85,16.1,16.3,32420.0],["2016-05-10",16.05,16.2,14.75,15.55,82980.0],["2016-05-11",15.6,16.15,13.9,14.4,98360.0],["2016-05-12",14.5,14.85,12.9,13.0,39640.0],["2016-05-13",12.75,13.75,12.75,13.55,58480.0],["2016-05-16",13.5,14.35,13.0,14.3,35800.0],["2016-05-17",14.3,16.0,14.25,14.6,72520.0],["2016-05-18",14.65,16.2,14.6,14.8,83100.0],["2016-05-19",14.6,14.85,13.0,13.5,65540.0],["2016-05-20",13.6,15.2,13.25,14.25,49880.0],["2016-05-23",14.25,15.4,13.4,13.65,58040.0],["2016-05-24",13.75,14.15,13.2,14.0,56860.0],["2016-05-25",14.25,14.7,13.9,14.65,42700.0],["2016-05-26",14.85,15.75,14.5,15.1,53720.0],["2016-05-27",15.5,15.5,13.55,14.15,79280.0],["2016-05-31",13.95,14.45,13.85,14.15,72040.0],["2016-06-01",14.05,14.05,13.2,13.75,60900.0],["2016-06-02",13.65,13.9,13.4,13.55,40080.0],["2016-06-03",13.6,13.95,12.85,13.6,64340.0],["2016-06-06",13.6,13.95,13.0,13.75,46660.0],["2016-06-07",13.55,13.8,13.3,13.4,36880.0],["2016-06-08",13.4,13.6,13.0,13.0,31840.0],["2016-06-09",13.0,13.0,11.45,11.6,110220.0],["2016-06-10",11.35,12.6,10.75,11.1,79100.0],["2016-06-13",11.05,11.35,10.4,10.8,38040.0],["2016-06-14",10.8,11.05,10.5,10.6,31840.0],["2016-06-15",10.6,11.2,10.6,10.85,24800.0],["2016-06-16",10.85,10.85,10.25,10.75,63760.0],["2016-06-17",10.85,11.05,10.6,10.75,43200.0],["2016-06-20",11.05,11.35,10.65,11.25,36860.0],["2016-06-21",11.25,11.45,10.4,10.75,50940.0],["2016-06-22",10.8,10.8,10.15,10.4,53380.0],["2016-06-23",10.25,10.4,10.15,10.3,85260.0],["2016-06-24",9.5,10.15,9.25,9.55,696120.0],["2016-06-27",9.35,10.1,9.15,10.0,71260.0],["2016-06-28",10.2,10.75,9.15,9.5,106860.0],["2016-06-29",9.85,10.45,9.8,9.9,98920.0],["2016-06-30",10.05,10.15,9.9,9.95,45000.0],["2016-07-01",10.05,10.2,9.95,10.2,32820.0],["2016-07-05",10.1,10.35,9.15,9.4,48280.0],["2016-07-06",9.25,9.65,9.0,9.0,29140.0],["2016-07-07",9.2,10.0,9.1,9.3,72060.0],["2016-07-08",9.3,9.4,8.6,9.0,71940.0],["2016-07-11",9.0,9.2,8.8,8.9,31100.0],["2016-07-12",9.0,9.1,8.85,9.05,25280.0],["2016-07-13",9.1,9.3,8.3,8.4,37800.0],["2016-07-14",8.6,8.9,8.25,8.7,62960.0],["2016-07-15",8.8,9.0,8.7,8.8,10820.0],["2016-07-18",8.65,8.95,8.35,8.35,26360.0],["2016-07-19",8.25,8.5,7.3,8.1,43880.0],["2016-07-20",8.2,8.2,7.9,8.05,22980.0],["2016-07-21",8.0,8.2,7.85,7.95,32880.0],["2016-07-22",7.9,7.9,7.7,7.7,20760.0],["2016-07-25",7.6,7.8,6.95,7.0,86500.0],["2016-07-26",7.05,7.5,7.05,7.25,45480.0],["2016-07-27",7.35,7.75,7.35,7.5,117940.0],["2016-07-28",7.5,7.6,6.8,7.3,58020.0],["2016-07-29",7.2,7.55,7.15,7.45,50060.0],["2016-08-01",7.45,7.6,7.3,7.45,39600.0],["2016-08-02",7.6,7.6,7.2,7.35,9620.0],["2016-08-03",7.25,7.65,7.05,7.55,22180.0],["2016-08-04",7.6,8.0,7.55,7.7,109700.0],["2016-08-05",8.0,8.3,7.55,7.6,56260.0],["2016-08-08",7.65,7.65,7.15,7.15,27860.0],["2016-08-09",7.2,7.3,6.75,6.9,33280.0],["2016-08-10",7.1,7.15,6.8,7.05,31980.0],["2016-08-11",7.2,9.15,7.1,8.8,328440.0],["2016-08-12",9.0,9.0,8.15,8.65,118540.0],["2016-08-15",8.75,9.1,8.6,8.95,65920.0],["2016-08-16",9.15,9.2,8.9,8.95,54480.0],["2016-08-17",9.1,9.2,8.25,8.7,67140.0],["2016-08-18",8.8,8.8,8.1,8.3,53740.0],["2016-08-19",8.25,8.85,8.1,8.6,56760.0],["2016-08-22",8.5,8.75,8.25,8.45,36720.0],["2016-08-23",8.45,8.45,8.0,8.0,25260.0],["2016-08-24",8.25,8.5,8.05,8.05,27120.0],["2016-08-25",8.0,8.4,7.75,7.9,27240.0],["2016-08-26",7.9,8.2,7.9,8.0,8660.0],["2016-08-29",7.9,8.25,7.75,8.2,15900.0],["2016-08-30",8.35,9.1,8.35,8.85,106840.0],["2016-08-31",8.75,10.3,8.65,9.85,116420.0],["2016-09-01",10.0,10.1,9.0,9.55,46920.0],["2016-09-02",9.65,9.65,9.05,9.15,28240.0],["2016-09-06",9.1,9.2,8.55,8.85,74420.0],["2016-09-07",8.9,9.45,8.75,8.75,47300.0],["2016-09-08",9.0,9.85,8.95,9.1,137880.0],["2016-09-09",9.0,9.0,8.35,8.9,103780.0],["2016-09-12",8.95,9.65,8.9,9.65,40880.0],["2016-09-13",9.55,12.5,9.3,11.1,437880.0],["2016-09-14",11.1,11.85,10.3,10.65,229760.0],["2016-09-15",10.55,11.3,10.5,10.8,88460.0],["2016-09-16",10.85,11.45,10.6,11.25,104800.0],["2016-09-19",11.5,13.85,11.35,13.2,419380.0],["2016-09-20",13.8,15.45,13.8,14.45,495120.0],["2016-09-21",14.3,14.9,13.85,14.9,80600.0],["2016-09-22",14.95,15.6,13.95,14.4,192200.0],["2016-09-23",14.25,14.5,13.65,13.8,142940.0],["2016-09-26",13.65,13.9,12.85,13.6,116700.0],["2016-09-27",13.65,13.7,13.15,13.4,48420.0],["2016-09-28",13.5,13.55,13.1,13.2,26000.0],["2016-09-29",13.3,13.35,12.25,12.55,43540.0],["2016-09-30",12.65,13.6,12.55,12.6,57340.0],["2016-10-03",12.7,13.0,12.55,12.65,15860.0],["2016-10-04",12.55,14.4,12.55,14.05,118280.0],["2016-10-05",14.0,16.3,14.0,16.25,212120.0],["2016-10-06",16.0,16.1,15.1,15.1,104480.0],["2016-10-07",15.0,15.6,13.85,14.55,91820.0],["2016-10-10",14.6,14.75,13.75,14.45,46820.0],["2016-10-11",14.55,16.2,14.4,14.55,129900.0],["2016-10-12",14.55,14.55,13.75,13.75,52520.0],["2016-10-13",13.75,14.2,12.45,12.7,78960.0],["2016-10-14",12.9,13.0,11.05,11.5,119420.0],["2016-10-17",11.35,11.4,10.75,11.05,68920.0],["2016-10-18",11.2,11.6,10.8,11.5,30660.0],["2016-10-19",11.5,11.75,10.95,10.95,33740.0],["2016-10-20",11.0,11.5,11.0,11.3,25380.0],["2016-10-21",11.25,11.5,11.05,11.15,26060.0],["2016-10-24",11.2,11.25,10.9,11.0,12860.0],["2016-10-25",11.25,11.35,10.1,10.6,29040.0],["2016-10-26",10.65,11.5,10.65,11.05,21700.0],["2016-10-27",11.1,11.35,10.5,10.55,33260.0],["2016-10-28",10.6,10.85,10.25,10.75,39040.0],["2016-10-31",10.7,10.75,10.4,10.45,16100.0],["2016-11-01",10.45,10.65,10.25,10.55,11360.0],["2016-11-02",10.5,10.65,10.1,10.35,21240.0],["2016-11-03",10.5,10.65,10.2,10.2,24220.0],["2016-11-04",10.1,11.35,10.1,10.3,28960.0],["2016-11-07",10.45,11.25,10.45,11.0,17400.0],["2016-11-08",11.0,11.25,10.55,10.9,14000.0],["2016-11-09",11.45,12.05,10.7,11.3,77220.0],["2016-11-10",10.55,10.55,8.0,9.25,218900.0],["2016-11-11",8.25,9.25,7.3,9.2,151620.0],["2016-11-14",9.3,9.7,9.0,9.05,51880.0],["2016-11-15",9.15,9.2,8.25,8.8,38600.0],["2016-11-16",8.8,8.8,8.25,8.55,27640.0],["2016-11-17",8.5,9.1,8.3,8.55,30480.0],["2016-11-18",8.6,9.6,8.35,9.2,69700.0],["2016-11-21",9.35,9.35,8.5,8.6,23600.0],["2016-11-22",8.5,8.65,8.05,8.4,40640.0],["2016-11-23",8.3,9.2,8.25,9.0,24880.0],["2016-11-25",9.0,9.0,8.75,8.95,11080.0],["2016-11-28",9.15,9.2,8.4,9.05,20500.0],["2016-11-29",9.0,9.05,8.6,8.8,4760.0],["2016-11-30",8.95,9.55,8.4,8.45,41760.0],["2016-12-01",8.5,9.5,8.4,8.55,26460.0],["2016-12-02",8.55,9.05,8.4,8.75,19900.0],["2016-12-05",8.75,9.0,8.6,8.9,14740.0],["2016-12-06",9.0,9.4,8.8,9.15,18560.0],["2016-12-07",9.2,9.3,9.0,9.05,20960.0],["2016-12-08",9.0,9.25,8.9,9.05,11600.0],["2016-12-09",9.0,9.15,8.55,8.7,18460.0],["2016-12-12",8.6,9.2,8.05,8.3,33660.0],["2016-12-13",8.25,8.45,8.05,8.25,13740.0],["2016-12-14",8.25,8.4,7.6,7.85,51600.0],["2016-12-15",7.9,8.25,7.6,8.05,68600.0],["2016-12-16",8.05,8.85,7.75,8.1,99200.0],["2016-12-19",8.15,8.65,8.05,8.3,77500.0],["2016-12-20",8.35,8.6,8.0,8.6,18400.0],["2016-12-21",8.55,9.9,8.25,9.15,75800.0],["2016-12-22",9.15,9.3,8.6,8.85,43260.0],["2016-12-23",8.9,9.75,8.65,8.85,43200.0],["2016-12-27",8.95,9.15,8.8,8.9,28660.0],["2016-12-28",8.9,9.1,8.0,8.05,65720.0],["2016-12-29",8.0,8.45,8.0,8.0,32280.0],["2016-12-30",8.0,8.45,7.35,7.65,121220.0],["2017-01-03",7.7,9.0,7.7,8.55,70780.0],["2017-01-04",8.75,9.15,8.2,8.55,54320.0],["2017-01-05",8.6,8.85,8.35,8.45,8420.0],["2017-01-06",8.6,9.05,8.45,8.75,45700.0],["2017-01-09",8.7,8.95,8.55,8.9,12340.0],["2017-01-10",8.95,9.1,8.85,9.05,25340.0],["2017-01-11",9.05,9.05,8.55,8.8,20800.0],["2017-01-12",8.85,8.9,8.35,8.9,28520.0],["2017-01-13",9.0,9.05,8.85,9.0,19980.0],["2017-01-17",8.95,8.95,8.3,8.7,14720.0],["2017-01-18",8.55,8.7,8.4,8.45,6100.0],["2017-01-19",8.45,8.45,7.9,8.0,20400.0],["2017-01-20",8.2,8.25,7.75,8.1,25980.0],["2017-01-23",8.1,8.45,7.9,8.4,16920.0],["2017-01-24",8.35,8.75,8.1,8.5,31980.0],["2017-01-25",8.55,8.6,8.3,8.5,5740.0],["2017-01-26",8.55,9.0,8.5,8.85,40980.0],["2017-01-27",8.95,9.3,8.15,8.5,58420.0],["2017-01-30",8.75,8.95,8.35,8.45,23640.0],["2017-01-31",8.45,8.7,8.25,8.3,19220.0],["2017-02-01",8.5,9.25,8.5,8.85,52060.0],["2017-02-02",9.1,9.5,8.95,9.4,45220.0],["2017-02-03",9.05,9.8,8.95,9.6,55880.0],["2017-02-06",9.55,10.1,9.45,9.65,25480.0],["2017-02-07",9.75,10.75,9.6,10.2,71080.0],["2017-02-08",10.5,11.65,10.1,10.7,89340.0],["2017-02-09",10.8,11.5,10.4,11.5,122520.0],["2017-02-10",11.35,12.4,11.2,12.0,102540.0],["2017-02-13",12.15,12.25,11.2,11.45,61360.0],["2017-02-14",11.35,12.0,10.55,10.8,58000.0],["2017-02-15",10.75,11.35,10.6,11.15,47700.0],["2017-02-16",11.25,11.45,10.65,11.1,27140.0],["2017-02-17",11.15,11.35,10.65,11.35,16940.0],["2017-02-21",11.8,11.8,10.8,11.2,19360.0],["2017-02-22",11.1,11.3,10.6,10.8,14720.0],["2017-02-23",10.85,11.1,10.6,10.75,16840.0],["2017-02-24",10.6,10.75,10.2,10.3,13780.0],["2017-02-27",10.35,10.65,10.15,10.4,18900.0],["2017-02-28",10.25,10.6,10.25,10.4,14720.0],["2017-03-01",10.6,11.2,10.45,10.9,43600.0],["2017-03-02",11.2,11.5,10.5,10.9,35720.0],["2017-03-03",11.1,11.4,10.85,10.95,36660.0],["2017-03-06",10.95,11.25,10.3,10.4,26180.0],["2017-03-07",10.35,10.8,9.8,10.55,32000.0],["2017-03-08",10.85,11.1,10.3,10.7,30820.0],["2017-03-09",10.65,10.85,10.55,10.7,14140.0],["2017-03-10",10.7,10.9,10.55,10.6,16280.0],["2017-03-13",10.8,11.0,10.4,10.75,19720.0],["2017-03-14",10.65,10.7,10.05,10.15,18440.0],["2017-03-15",10.3,10.45,10.0,10.25,19880.0],["2017-03-16",10.25,10.6,10.15,10.35,22280.0],["2017-03-17",8.65,9.45,7.2,9.0,319820.0],["2017-03-20",9.0,9.55,8.45,8.8,48400.0],["2017-03-21",8.7,8.7,7.95,8.0,52800.0],["2017-03-22",7.75,8.2,7.7,7.8,40420.0],["2017-03-23",7.8,8.7,7.75,8.7,28340.0],["2017-03-24",8.75,8.85,8.15,8.5,20060.0],["2017-03-27",8.4,8.55,8.25,8.4,18760.0],["2017-03-28",8.45,8.55,8.0,8.05,11080.0],["2017-03-29",8.1,8.25,7.85,7.9,19760.0],["2017-03-30",7.95,8.3,7.9,8.25,16120.0],["2017-03-31",8.15,8.45,8.0,8.15,20980.0],["2017-04-03",8.2,8.2,7.75,7.85,18080.0],["2017-04-04",7.7,8.05,7.7,7.75,23160.0],["2017-04-05",7.9,8.0,7.55,7.55,22300.0],["2017-04-06",7.55,7.7,7.05,7.3,44000.0],["2017-04-07",7.3,7.3,4.95,5.6,406220.0],["2017-04-10",5.6,5.7,5.1,5.3,136180.0],["2017-04-11",5.3,6.05,5.2,5.2,97680.0],["2017-04-12",5.35,6.0,5.35,5.95,111880.0],["2017-04-13",6.05,6.2,5.75,6.1,53560.0],["2017-04-17",6.25,6.75,6.0,6.2,55380.0],["2017-04-18",6.25,6.3,5.8,5.95,23580.0],["2017-04-19",5.95,6.1,5.75,5.95,28380.0],["2017-04-20",6.2,6.3,5.85,5.9,63040.0],["2017-04-21",5.75,5.8,5.45,5.65,35560.0],["2017-04-24",5.8,6.1,5.4,5.55,22980.0],["2017-04-25",5.5,5.65,5.4,5.55,31020.0],["2017-04-26",5.55,5.6,5.45,5.55,25060.0],["2017-04-27",5.5,5.55,5.15,5.2,54500.0],["2017-04-28",3.2,3.4,3.15,3.2,699880.0],["2017-05-01",3.3,3.3,3.0,3.05,136240.0],["2017-05-02",3.05,3.05,2.75,2.85,84340.0],["2017-05-03",2.75,2.95,2.75,2.8,119260.0],["2017-05-04",3.0,3.0,2.6,2.7,121500.0],["2017-05-05",2.75,2.75,2.55,2.6,70300.0],["2017-05-08",2.6,2.75,2.4,2.5,191180.0],["2017-05-09",2.5,2.8,2.4,2.6,128880.0],["2017-05-10",2.65,2.7,2.5,2.65,115280.0],["2017-05-11",2.65,2.65,2.4,2.45,92460.0],["2017-05-12",2.5,2.5,2.3,2.35,77360.0],["2017-05-15",2.25,2.5,2.2,2.45,143980.0],["2017-05-16",2.55,2.55,2.25,2.4,71020.0],["2017-05-17",2.45,2.45,2.3,2.3,94920.0],["2017-05-18",2.35,2.5,2.1,2.2,97840.0],["2017-05-19",2.15,2.45,2.1,2.45,91680.0],["2017-05-22",2.6,2.6,2.25,2.35,54800.0],["2017-05-23",2.25,2.35,2.15,2.25,75980.0],["2017-05-24",2.15,2.25,2.1,2.1,97840.0],["2017-05-25",2.1,2.35,2.0,2.15,94260.0],["2017-05-26",2.1,2.3,2.1,2.15,54280.0],["2017-05-30",2.1,2.2,2.0,2.05,31520.0],["2017-05-31",2.1,2.1,1.95,2.0,77200.0],["2017-06-01",1.9,2.35,1.8,2.15,89840.0],["2017-06-02",2.15,2.3,2.05,2.2,68220.0],["2017-06-05",2.3,2.3,2.1,2.25,68660.0],["2017-06-06",2.25,2.45,2.1,2.2,59000.0],["2017-06-07",2.15,2.3,2.05,2.1,36280.0],["2017-06-08",2.1,2.25,2.1,2.2,25060.0],["2017-06-09",2.25,2.25,2.15,2.2,24900.0],["2017-06-12",2.15,2.45,2.1,2.15,45540.0],["2017-06-13",2.15,2.35,2.15,2.3,33380.0],["2017-06-14",2.3,2.4,2.15,2.3,49960.0],["2017-06-15",2.4,2.4,2.2,2.35,27380.0],["2017-06-16",2.3,2.35,2.15,2.15,34940.0],["2017-06-19",2.2,2.25,2.05,2.25,120640.0],["2017-06-20",2.25,2.25,2.1,2.2,66900.0],["2017-06-21",2.15,2.2,2.1,2.1,36780.0],["2017-06-22",2.05,2.2,2.05,2.15,43240.0],["2017-06-23",2.2,2.4,2.15,2.25,108120.0],["2017-06-26",2.25,2.5,2.25,2.35,242960.0],["2017-06-27",2.3,2.5,2.25,2.35,177080.0],["2017-06-28",2.3,2.45,2.15,2.35,166660.0],["2017-06-29",2.45,2.45,2.25,2.25,40660.0],["2017-06-30",2.25,2.35,2.05,2.15,72080.0],["2017-07-03",2.15,2.3,2.15,2.15,64160.0],["2017-07-05",2.15,2.15,2.1,2.1,39980.0],["2017-07-06",2.15,2.15,2.05,2.1,54440.0],["2017-07-07",2.1,2.2,2.05,2.1,54120.0],["2017-07-10",2.1,2.15,2.05,2.05,70160.0],["2017-07-11",2.1,2.1,2.05,2.05,41620.0],["2017-07-12",2.05,2.05,1.8,1.95,137180.0],["2017-07-13",2.0,2.0,1.85,1.95,45420.0],["2017-07-14",2.0,2.0,1.9,1.95,35540.0],["2017-07-17",1.95,2.05,1.9,1.95,46000.0],["2017-07-18",2.0,2.0,1.9,1.95,35240.0],["2017-07-19",1.95,2.0,1.9,1.9,43220.0],["2017-07-20",1.9,2.05,1.9,2.0,78740.0],["2017-07-21",2.05,2.15,2.0,2.05,59880.0],["2017-07-24",2.15,2.15,1.95,2.1,32460.0],["2017-07-25",2.1,2.1,1.95,1.95,42480.0],["2017-07-26",1.95,2.05,1.85,1.9,69820.0],["2017-07-27",1.9,2.0,1.75,1.85,144700.0],["2017-07-28",1.8,1.95,1.75,1.85,43400.0],["2017-07-31",2.0,2.0,1.8,1.85,37660.0],["2017-08-01",1.85,1.85,1.75,1.75,77020.0],["2017-08-02",1.95,2.25,1.85,1.9,710100.0],["2017-08-03",1.95,1.95,1.7,1.85,169060.0],["2017-08-04",1.75,1.85,1.75,1.8,75220.0],["2017-08-07",1.95,1.95,1.8,1.9,139620.0],["2017-08-08",1.9,1.95,1.75,1.85,75080.0],["2017-08-09",1.8,1.95,1.8,1.8,120580.0],["2017-08-10",1.9,2.0,1.65,1.75,135440.0],["2017-08-11",1.75,1.9,1.65,1.7,68940.0],["2017-08-14",1.75,1.8,1.6,1.8,89240.0],["2017-08-15",1.85,1.85,1.75,1.85,31040.0],["2017-08-16",1.9,2.0,1.85,1.95,80400.0],["2017-08-17",2.0,2.15,1.8,2.15,247600.0],["2017-08-18",2.2,2.2,2.1,2.1,132080.0],["2017-08-21",2.15,2.2,1.9,2.1,73860.0],["2017-08-22",1.9,2.05,1.8,1.9,54300.0],["2017-08-23",2.0,2.05,1.9,2.0,59520.0],["2017-08-24",2.1,2.15,2.0,2.05,55940.0],["2017-08-25",2.1,2.2,2.05,2.2,263520.0],["2017-08-28",2.3,2.7,2.15,2.7,812560.0],["2017-08-29",2.6,2.7,2.5,2.55,408200.0],["2017-08-30",2.6,2.65,2.3,2.4,190720.0],["2017-08-31",2.45,2.6,2.4,2.5,117340.0],["2017-09-01",2.55,2.6,2.4,2.45,94640.0],["2017-09-05",2.5,2.5,2.1,2.2,142820.0],["2017-09-06",2.3,2.3,2.15,2.2,71460.0],["2017-09-07",2.15,2.25,2.0,2.15,125660.0],["2017-09-08",2.25,2.25,2.1,2.15,80300.0],["2017-09-11",2.25,2.25,2.05,2.1,115180.0],["2017-09-12",2.1,2.1,1.9,2.1,95800.0],["2017-09-13",2.05,2.1,1.95,2.0,140520.0],["2017-09-14",2.0,2.05,1.9,2.0,72060.0],["2017-09-15",2.0,2.1,1.95,2.1,63740.0],["2017-09-18",2.1,2.25,2.05,2.1,137460.0],["2017-09-19",2.05,2.1,2.0,2.05,48960.0],["2017-09-20",2.05,2.1,2.0,2.0,47120.0],["2017-09-21",2.05,2.15,2.05,2.1,82580.0],["2017-09-22",2.2,2.35,2.15,2.35,255020.0],["2017-09-25",2.4,2.65,2.4,2.4,759360.0],["2017-09-26",2.5,2.5,2.2,2.35,213640.0],["2017-09-27",2.35,2.4,2.25,2.4,180580.0],["2017-09-28",2.45,2.5,2.35,2.45,249260.0],["2017-09-29",2.45,2.7,2.4,2.6,583360.0],["2017-10-02",2.6,3.6,2.6,3.45,1890900.0],["2017-10-03",3.6,3.9,3.1,3.2,1763880.0],["2017-10-04",3.1,3.25,2.95,3.0,452720.0],["2017-10-05",2.9,3.25,2.9,3.25,229480.0],["2017-10-06",3.2,3.2,2.9,3.05,223540.0],["2017-10-09",3.1,3.15,3.0,3.1,205280.0],["2017-10-10",3.2,3.4,3.15,3.25,411980.0],["2017-10-11",3.3,3.85,3.2,3.75,1276540.0],["2017-10-12",3.8,3.8,3.3,3.4,728780.0],["2017-10-13",3.35,3.45,3.15,3.2,351940.0],["2017-10-16",3.2,3.2,2.9,3.0,315480.0],["2017-10-17",2.95,3.15,2.85,2.9,236220.0],["2017-10-18",3.05,3.3,2.9,3.1,464460.0],["2017-10-19",3.15,3.15,2.95,3.0,197740.0],["2017-10-20",2.95,3.05,2.95,3.05,169900.0],["2017-10-23",3.1,3.15,2.9,2.9,138680.0],["2017-10-24",2.9,3.0,2.75,2.85,223460.0],["2017-10-25",2.9,2.95,2.65,2.8,102300.0],["2017-10-26",2.8,2.9,2.65,2.85,119300.0],["2017-10-27",2.9,2.9,2.75,2.9,93000.0],["2017-10-30",2.9,2.9,2.75,2.8,91120.0],["2017-10-31",2.8,2.8,2.65,2.75,114880.0],["2017-11-01",2.8,2.85,2.7,2.8,59220.0],["2017-11-02",2.8,3.05,2.7,3.0,148880.0],["2017-11-03",3.05,3.2,2.9,3.15,171880.0],["2017-11-06",3.15,3.2,2.85,3.0,115860.0],["2017-11-07",3.0,3.0,2.85,2.85,111120.0],["2017-11-08",2.9,2.9,2.6,2.65,181420.0],["2017-11-09",2.65,2.95,2.65,2.75,123380.0],["2017-11-10",2.7,2.9,2.6,2.75,195540.0],["2017-11-13",2.75,2.8,2.5,2.55,239980.0],["2017-11-14",2.5,2.6,2.25,2.4,256460.0],["2017-11-15",2.35,2.6,2.35,2.5,112260.0],["2017-11-16",2.5,2.6,2.4,2.4,131080.0],["2017-11-17",2.45,2.5,2.4,2.5,86560.0],["2017-11-20",2.6,2.65,2.5,2.6,145260.0],["2017-11-21",2.6,2.7,2.55,2.6,120020.0],["2017-11-22",2.65,2.65,2.5,2.65,128020.0],["2017-11-24",2.55,2.65,2.5,2.6,53280.0],["2017-11-27",2.6,2.65,2.55,2.65,100840.0],["2017-11-28",2.65,2.65,2.5,2.55,123560.0],["2017-11-29",2.55,2.7,2.5,2.65,242820.0],["2017-11-30",2.65,2.95,2.6,2.95,347660.0],["2017-12-01",2.85,2.95,2.7,2.7,98920.0],["2017-12-04",2.9,3.3,2.8,3.15,944080.0],["2017-12-05",3.05,3.2,3.0,3.1,298580.0],["2017-12-06",3.05,3.1,2.3,2.8,336760.0],["2017-12-07",2.85,2.9,2.65,2.75,176580.0],["2017-12-08",2.75,2.8,2.65,2.8,63300.0],["2017-12-11",3.15,3.2,2.75,3.05,410580.0],["2017-12-12",3.1,3.15,2.9,2.95,173820.0],["2017-12-13",3.05,3.05,2.85,2.85,95200.0],["2017-12-14",2.9,2.95,2.8,2.8,148980.0],["2017-12-15",2.9,2.95,2.85,2.85,257140.0],["2017-12-18",3.0,3.0,2.85,2.85,149840.0],["2017-12-19",2.85,2.85,2.8,2.85,187520.0],["2017-12-20",2.85,2.85,2.7,2.75,290660.0],["2017-12-21",2.85,3.0,2.75,2.95,691460.0],["2017-12-22",2.9,2.95,2.85,2.9,197560.0],["2017-12-26",2.9,2.9,2.7,2.8,240080.0],["2017-12-27",2.85,2.85,2.6,2.7,340360.0],["2017-12-28",2.75,2.75,2.45,2.6,573540.0],["2017-12-29",2.55,2.65,2.5,2.5,257280.0],["2018-01-02",2.6,2.7,2.55,2.65,187360.0],["2018-01-03",2.7,2.75,2.65,2.7,111540.0],["2018-01-04",2.7,2.85,2.7,2.85,213960.0],["2018-01-05",2.9,2.9,2.7,2.75,170420.0],["2018-01-08",2.8,2.8,2.75,2.8,187420.0],["2018-01-09",2.85,2.85,2.65,2.75,146000.0],["2018-01-10",2.75,2.75,2.55,2.65,195360.0],["2018-01-11",2.65,2.75,2.55,2.65,200700.0],["2018-01-12",2.65,2.7,2.6,2.65,88580.0],["2018-01-16",2.65,2.65,2.5,2.6,187000.0],["2018-01-17",2.6,2.6,2.5,2.5,92720.0],["2018-01-18",2.5,2.5,2.35,2.4,183100.0],["2018-01-19",2.45,2.45,2.3,2.45,148780.0],["2018-01-22",2.45,2.45,2.35,2.35,170860.0],["2018-01-23",2.3,2.4,2.3,2.35,109260.0],["2018-01-24",2.4,2.4,2.2,2.25,131860.0],["2018-01-25",2.4,2.4,2.25,2.3,78200.0],["2018-01-26",2.5,2.5,2.25,2.35,138480.0],["2018-01-29",2.45,2.5,2.35,2.45,129860.0],["2018-01-30",2.5,2.5,2.3,2.35,88280.0],["2018-01-31",2.45,2.45,2.25,2.35,104960.0],["2018-02-01",2.35,2.35,2.15,2.3,150160.0],["2018-02-02",2.3,2.35,2.2,2.3,174220.0],["2018-02-05",2.3,2.45,2.25,2.25,208820.0],["2018-02-06",2.25,2.4,2.2,2.25,65400.0],["2018-02-07",2.3,2.35,2.25,2.35,39220.0],["2018-02-08",2.35,2.4,2.25,2.3,73940.0],["2018-02-09",2.3,2.4,2.15,2.2,161420.0],["2018-02-12",2.25,2.75,2.25,2.65,535780.0],["2018-02-13",2.65,2.65,2.5,2.6,109140.0],["2018-02-14",2.65,2.95,2.55,2.8,271620.0],["2018-02-15",2.85,2.95,2.7,2.8,315000.0],["2018-02-16",2.95,2.95,2.75,2.85,150000.0],["2018-02-20",2.95,2.95,1.85,1.95,1556740.0],["2018-02-21",2.0,2.0,1.65,1.7,524340.0],["2018-02-22",1.7,1.75,1.5,1.55,352540.0],["2018-02-23",1.6,1.7,1.35,1.6,1791620.0],["2018-02-26",1.75,1.75,1.45,1.5,1296420.0],["2018-02-27",1.5,1.5,1.35,1.5,619580.0],["2018-02-28",1.5,1.55,1.4,1.45,238200.0],["2018-03-01",1.45,1.45,1.4,1.45,283600.0],["2018-03-02",1.4,1.6,1.4,1.5,520240.0],["2018-03-05",1.55,1.55,1.45,1.45,322480.0],["2018-03-06",1.5,1.5,1.45,1.45,167380.0],["2018-03-07",1.5,1.5,1.4,1.45,195060.0],["2018-03-08",1.5,1.6,1.45,1.5,512180.0],["2018-03-09",1.55,1.65,1.5,1.6,950180.0],["2018-03-12",1.55,1.55,1.5,1.55,434320.0],["2018-03-13",1.55,1.6,1.45,1.45,203460.0],["2018-03-14",1.5,1.5,1.4,1.5,314660.0],["2018-03-15",1.55,1.55,1.4,1.5,351240.0],["2018-03-16",1.5,1.55,1.45,1.55,284220.0],["2018-03-19",1.55,1.6,1.35,1.45,737180.0],["2018-03-20",1.55,1.55,1.15,1.25,1044660.0],["2018-03-21",1.2,1.25,1.05,1.15,607160.0],["2018-03-22",1.15,1.2,1.1,1.1,208660.0],["2018-03-23",1.15,1.15,1.05,1.05,180160.0],["2018-03-26",1.1,1.1,0.95,1.0,548880.0],["2018-03-27",0.95,1.0,0.9,0.95,180040.0],["2018-03-28",0.95,1.05,0.85,0.9,921080.0],["2018-03-29",0.95,0.95,0.85,0.9,213580.0],["2018-04-02",0.95,1.0,0.9,0.9,206200.0],["2018-04-03",0.95,1.1,0.95,1.1,559340.0],["2018-04-04",1.1,1.35,1.1,1.3,758540.0],["2018-04-05",1.35,1.5,1.15,1.25,918540.0],["2018-04-06",1.35,1.35,1.1,1.15,280180.0],["2018-04-09",1.1,1.2,1.1,1.15,206080.0],["2018-04-10",1.15,1.2,1.1,1.15,132540.0],["2018-04-11",1.15,1.2,1.1,1.15,150700.0],["2018-04-12",1.15,1.25,1.15,1.2,222100.0],["2018-04-13",1.2,1.2,1.1,1.2,265260.0],["2018-04-16",1.15,1.2,1.15,1.2,82980.0],["2018-04-17",1.15,1.25,0.95,1.05,384420.0],["2018-04-18",1.05,1.1,1.0,1.05,122900.0],["2018-04-19",1.0,1.1,1.0,1.05,79700.0],["2018-04-20",1.1,1.1,1.05,1.1,68760.0],["2018-04-23",1.1,1.15,1.05,1.05,102340.0],["2018-04-24",1.05,1.1,1.0,1.0,65680.0],["2018-04-25",1.0,1.1,0.95,1.05,74040.0],["2018-04-26",1.1,1.1,1.0,1.05,44320.0],["2018-04-27",1.15,1.15,1.05,1.1,66560.0],["2018-04-30",1.1,1.25,1.1,1.2,280160.0],["2018-05-01",1.2,1.25,1.2,1.2,109660.0],["2018-05-02",1.2,1.25,1.1,1.2,146540.0],["2018-05-03",1.1,1.25,1.05,1.15,94080.0],["2018-05-04",1.15,1.2,1.1,1.2,67240.0],["2018-05-07",1.2,1.2,1.15,1.15,48860.0],["2018-05-08",1.15,1.15,1.05,1.05,139740.0],["2018-05-09",1.05,1.1,1.0,1.0,152280.0],["2018-05-10",1.0,1.05,1.0,1.0,86020.0],["2018-05-11",1.0,1.05,0.95,1.0,94580.0],["2018-05-14",1.0,1.0,0.95,1.0,96600.0],["2018-05-15",1.0,1.05,1.0,1.0,77440.0],["2018-05-16",1.0,1.0,0.95,0.95,134200.0],["2018-05-17",0.95,0.95,0.9,0.95,139220.0],["2018-05-18",0.95,0.95,0.9,0.95,68820.0],["2018-05-21",0.95,1.0,0.9,0.95,112580.0],["2018-05-22",0.9,0.95,0.85,0.85,179680.0],["2018-05-23",0.9,0.9,0.85,0.9,97280.0],["2018-05-24",0.9,0.95,0.9,0.9,81000.0],["2018-05-25",0.95,0.95,0.9,0.95,123920.0],["2018-05-29",0.95,0.95,0.9,0.95,103420.0],["2018-05-30",1.05,1.3,1.0,1.15,1236080.0],["2018-05-31",1.15,1.2,1.05,1.15,339680.0],["2018-06-01",1.15,1.35,1.15,1.3,931080.0],["2018-06-04",1.35,1.35,1.2,1.25,281400.0],["2018-06-05",1.25,1.35,1.25,1.25,168200.0],["2018-06-06",1.25,1.55,1.25,1.45,666980.0],["2018-06-07",1.55,1.75,1.5,1.7,990080.0],["2018-06-08",1.85,2.0,1.55,1.65,856800.0],["2018-06-11",1.65,1.7,1.5,1.55,351360.0],["2018-06-12",1.55,1.55,1.35,1.4,417500.0],["2018-06-13",1.45,1.6,1.4,1.5,797920.0],["2018-06-14",1.6,1.65,1.5,1.6,1120280.0],["2018-06-15",1.65,1.65,1.5,1.55,429900.0],["2018-06-18",1.55,1.55,1.05,1.3,872860.0],["2018-06-19",1.3,1.4,1.25,1.3,181400.0],["2018-06-20",1.35,1.45,1.25,1.25,642380.0],["2018-06-21",1.25,1.4,1.15,1.15,271300.0],["2018-06-22",1.15,1.25,1.15,1.2,218380.0],["2018-06-25",1.25,1.25,1.1,1.1,342060.0],["2018-06-26",1.1,1.2,1.1,1.15,149000.0],["2018-06-27",1.05,1.15,1.05,1.1,285100.0],["2018-06-28",1.1,1.1,1.05,1.05,99300.0],["2018-06-29",1.1,1.2,1.05,1.2,171360.0],["2018-07-02",1.25,1.25,1.15,1.25,341640.0],["2018-07-03",1.25,1.25,1.2,1.25,116900.0],["2018-07-05",1.2,1.25,1.2,1.2,72860.0],["2018-07-06",1.2,1.3,1.2,1.3,173580.0],["2018-07-09",1.35,1.35,1.25,1.25,215300.0],["2018-07-10",1.3,1.4,1.3,1.4,518940.0],["2018-07-11",1.4,1.4,1.25,1.35,231140.0],["2018-07-12",1.35,1.35,1.3,1.35,131980.0],["2018-07-13",1.35,1.4,1.35,1.4,138620.0],["2018-07-16",1.45,1.45,1.2,1.25,496000.0],["2018-07-17",1.3,1.35,1.25,1.3,113500.0],["2018-07-18",1.35,1.35,1.25,1.3,94400.0],["2018-07-19",1.3,1.4,1.3,1.35,86260.0],["2018-07-20",1.4,1.5,1.35,1.4,233460.0],["2018-07-23",1.45,1.5,1.4,1.45,116820.0],["2018-07-24",1.5,1.5,1.35,1.4,83780.0],["2018-07-25",1.9,2.25,1.55,1.65,4353120.0],["2018-07-26",1.8,2.25,1.65,2.15,2462900.0],["2018-07-27",2.25,2.65,2.1,2.55,3332840.0],["2018-07-30",2.95,4.0,2.8,3.5,5309500.0],["2018-07-31",3.45,3.45,2.45,3.0,2177400.0],["2018-08-01",2.9,2.95,2.6,2.8,1056240.0],["2018-08-02",2.9,3.4,2.75,3.25,1704660.0],["2018-08-03",3.2,3.3,2.95,3.15,1103180.0],["2018-08-06",3.25,3.25,3.0,3.05,765120.0],["2018-08-07",3.1,3.1,2.65,2.85,984980.0],["2018-08-08",2.9,2.9,2.7,2.75,586400.0],["2018-08-09",2.75,2.75,2.45,2.55,1100360.0],["2018-08-10",2.6,3.05,2.5,2.95,765280.0],["2018-08-13",3.1,3.1,2.75,3.0,566000.0],["2018-08-14",3.05,3.1,2.7,2.75,561960.0],["2018-08-15",2.55,2.6,2.2,2.35,1134800.0],["2018-08-16",2.45,2.5,2.2,2.35,737940.0],["2018-08-17",2.35,2.35,2.2,2.25,405660.0],["2018-08-20",2.3,2.3,2.1,2.15,751260.0],["2018-08-21",2.2,2.2,1.95,1.95,632120.0],["2018-08-22",1.95,2.15,1.9,2.05,447300.0],["2018-08-23",2.05,2.1,1.95,2.0,225520.0],["2018-08-24",2.05,2.15,1.95,2.1,329240.0],["2018-08-27",2.1,2.45,2.0,2.3,528340.0],["2018-08-28",2.35,2.35,2.15,2.3,319340.0],["2018-08-29",2.3,2.85,2.3,2.75,1039060.0],["2018-08-30",2.85,3.45,2.7,2.95,2077900.0],["2018-08-31",3.15,3.25,2.95,3.1,732620.0],["2018-09-04",3.25,3.25,3.05,3.15,436900.0],["2018-09-05",3.15,3.2,2.8,2.9,621960.0],["2018-09-06",2.9,3.15,2.8,2.95,383620.0],["2018-09-07",3.1,3.35,2.95,3.05,771420.0],["2018-09-10",3.05,3.35,3.05,3.15,422040.0],["2018-09-11",3.1,3.2,3.0,3.1,263980.0],["2018-09-12",3.05,3.15,2.8,2.9,354240.0],["2018-09-13",2.95,3.0,2.9,2.95,197760.0],["2018-09-14",2.9,2.95,2.85,2.85,113280.0],["2018-09-17",2.85,2.9,2.65,2.8,225140.0],["2018-09-18",2.8,3.1,2.75,3.05,198540.0],["2018-09-19",3.0,3.2,3.0,3.05,191100.0],["2018-09-20",3.05,3.2,3.05,3.1,161640.0],["2018-09-21",3.2,3.35,3.0,3.35,264280.0],["2018-09-24",3.25,4.15,3.2,3.45,1838760.0],["2018-09-25",3.6,3.85,3.5,3.6,403860.0],["2018-09-26",3.85,3.9,3.6,3.6,282800.0],["2018-09-27",3.65,3.85,3.65,3.7,282920.0],["2018-09-28",3.75,5.15,3.7,4.85,2229700.0],["2018-10-01",5.85,7.15,5.75,5.95,3320260.0],["2018-10-02",6.5,6.6,5.3,6.0,1283680.0],["2018-10-03",5.7,6.05,5.35,5.75,592380.0],["2018-10-04",5.9,5.95,5.55,5.9,345500.0],["2018-10-05",5.95,6.75,5.7,6.5,1235040.0],["2018-10-08",7.35,8.25,7.0,7.75,2340640.0],["2018-10-09",8.0,8.5,6.25,7.35,1486660.0],["2018-10-10",6.85,7.5,6.25,7.5,802180.0],["2018-10-11",7.4,9.6,7.0,9.25,1762260.0],["2018-10-12",9.9,11.6,9.05,11.3,3186520.0],["2018-10-15",12.0,12.0,9.8,10.9,1747680.0],["2018-10-16",9.25,10.0,8.3,9.1,1229000.0],["2018-10-17",9.6,9.75,8.4,9.5,624940.0],["2018-10-18",10.0,10.15,8.0,8.0,1020660.0],["2018-10-19",7.75,7.9,5.9,6.15,1882140.0],["2018-10-22",6.75,6.8,6.0,6.05,642260.0],["2018-10-23",5.9,6.55,5.55,6.0,743220.0],["2018-10-24",5.95,6.2,5.2,5.2,670680.0],["2018-10-25",5.2,6.15,5.2,5.7,749240.0],["2018-10-26",5.65,5.7,5.3,5.6,463500.0],["2018-10-29",5.65,5.65,5.0,5.05,498480.0],["2018-10-30",5.1,5.5,5.05,5.15,319680.0],["2018-10-31",4.95,5.4,4.9,5.4,355040.0],["2018-11-01",5.25,5.55,5.15,5.25,314220.0],["2018-11-02",5.4,6.6,5.4,6.35,1106980.0],["2018-11-05",7.25,7.7,6.45,6.8,1425180.0],["2018-11-06",6.75,7.35,6.5,6.7,396280.0],["2018-11-07",6.95,7.1,6.5,6.75,400180.0],["2018-11-08",6.7,6.95,6.6,6.6,225660.0],["2018-11-09",6.6,6.7,5.9,6.25,333580.0],["2018-11-12",6.35,6.4,4.75,6.05,465120.0],["2018-11-13",6.0,6.1,5.5,5.5,188860.0],["2018-11-14",5.55,6.0,5.25,5.65,395320.0],["2018-11-15",4.95,5.25,4.6,4.65,595340.0],["2018-11-16",4.55,4.95,4.2,4.9,837880.0],["2018-11-19",5.1,6.15,4.95,6.0,725320.0],["2018-11-20",5.8,5.9,5.4,5.75,275000.0],["2018-11-21",5.75,6.1,5.75,5.95,156560.0],["2018-11-23",6.2,7.25,6.1,6.7,717540.0],["2018-11-26",7.35,7.35,6.35,6.5,379300.0],["2018-11-27",6.45,6.5,5.75,6.0,352440.0],["2018-11-28",6.4,6.95,6.3,6.7,578380.0],["2018-11-29",6.65,7.4,6.65,7.15,568720.0],["2018-11-30",7.05,7.25,6.5,6.6,481040.0],["2018-12-03",7.3,7.35,6.6,6.65,458500.0],["2018-12-04",6.7,7.05,6.6,6.75,315060.0],["2018-12-06",6.95,8.45,6.8,8.25,1629700.0],["2018-12-07",8.45,9.25,7.5,8.1,1393560.0],["2018-12-10",8.25,8.6,7.6,8.35,670780.0],["2018-12-11",8.45,8.5,7.15,8.0,614180.0],["2018-12-12",8.0,8.1,7.3,7.5,357640.0],["2018-12-13",7.6,7.65,7.0,7.3,368380.0],["2018-12-14",7.35,7.45,6.85,7.0,247000.0],["2018-12-17",6.9,7.0,6.35,6.35,487560.0],["2018-12-18",6.5,6.9,6.25,6.35,299000.0],["2018-12-19",6.45,7.6,6.4,6.6,410860.0],["2018-12-20",6.5,6.9,5.75,6.25,559240.0],["2018-12-21",6.1,6.3,5.6,5.7,363120.0],["2018-12-24",6.0,6.45,5.55,6.4,293760.0],["2018-12-26",6.4,6.9,6.4,6.6,303340.0],["2018-12-27",6.65,6.65,6.15,6.55,318640.0],["2018-12-28",6.45,6.75,6.35,6.35,233880.0],["2018-12-31",6.3,6.45,6.2,6.45,184660.0],["2019-01-02",6.4,6.95,6.25,6.95,322140.0],["2019-01-03",6.95,7.0,6.65,6.95,130860.0],["2019-01-04",7.1,8.75,6.85,8.45,896340.0],["2019-01-07",8.65,9.0,7.8,8.6,708980.0],["2019-01-08",8.6,8.85,8.35,8.7,445640.0],["2019-01-09",8.9,9.0,8.25,8.65,326680.0],["2019-01-10",8.45,8.5,8.0,8.3,302200.0],["2019-01-11",8.3,8.3,7.85,8.2,282000.0],["2019-01-14",8.25,8.25,7.85,8.15,181140.0],["2019-01-15",8.1,9.7,8.0,9.45,1008320.0],["2019-01-16",9.95,10.3,9.45,9.65,817380.0],["2019-01-17",11.25,11.3,8.15,9.5,2211740.0],["2019-01-18",8.8,9.0,8.25,8.55,942440.0],["2019-01-22",8.25,9.5,7.85,9.3,702580.0],["2019-01-23",9.25,9.6,8.65,8.65,439860.0],["2019-01-24",8.9,9.0,8.4,8.7,381900.0],["2019-01-25",8.7,8.75,8.3,8.55,441400.0],["2019-01-28",8.4,8.9,8.3,8.65,255340.0],["2019-01-29",8.45,9.2,8.45,8.9,322700.0],["2019-01-30",9.25,9.5,8.95,9.4,411300.0],["2019-01-31",9.3,10.2,9.3,10.05,575120.0],["2019-02-01",10.25,10.4,9.6,9.9,529800.0],["2019-02-04",9.95,10.15,9.6,9.9,314960.0],["2019-02-05",9.95,10.1,9.75,9.95,392320.0],["2019-02-06",10.15,10.15,9.5,9.75,298540.0],["2019-02-07",9.7,9.7,8.55,9.5,264620.0],["2019-02-08",9.35,10.15,9.25,9.85,290180.0],["2019-02-11",9.95,10.9,9.9,10.65,786680.0],["2019-02-12",10.85,13.6,10.8,13.25,2113400.0],["2019-02-13",13.45,13.7,12.05,12.35,1477560.0],["2019-02-14",10.8,10.8,8.9,8.9,2790840.0],["2019-02-15",8.7,8.85,7.5,8.45,1669600.0],["2019-02-19",8.9,9.6,8.6,9.5,940900.0],["2019-02-20",9.75,9.75,9.0,9.3,691240.0],["2019-02-21",9.2,9.6,9.0,9.05,424920.0],["2019-02-22",9.15,9.6,9.1,9.5,399800.0],["2019-02-25",9.65,9.9,9.35,9.45,293020.0],["2019-02-26",9.35,9.55,9.05,9.05,256480.0],["2019-02-27",9.1,9.2,8.75,8.9,359080.0],["2019-02-28",8.8,8.85,7.75,8.2,543660.0],["2019-03-01",8.25,8.75,8.1,8.5,327040.0],["2019-03-04",8.55,8.65,7.95,8.1,381800.0],["2019-03-05",8.1,8.2,7.8,8.15,219340.0],["2019-03-06",8.05,9.25,8.05,8.85,580980.0],["2019-03-07",9.0,9.45,8.7,9.4,440000.0],["2019-03-08",8.8,9.3,8.7,8.9,226520.0],["2019-03-11",8.85,9.4,8.85,9.05,225440.0],["2019-03-12",9.1,9.7,9.05,9.35,275520.0],["2019-03-13",9.45,9.55,9.2,9.25,239220.0],["2019-03-14",9.2,9.35,8.75,9.0,430560.0],["2019-03-15",8.4,9.25,8.0,9.1,514700.0],["2019-03-18",9.1,9.1,8.0,8.4,706560.0],["2019-03-19",8.3,8.35,7.85,7.9,525060.0],["2019-03-20",7.9,8.05,7.5,7.65,593560.0],["2019-03-21",7.85,8.7,7.85,8.35,592120.0],["2019-03-22",8.4,8.75,8.1,8.25,245380.0],["2019-03-25",8.55,8.6,8.1,8.3,276080.0],["2019-03-26",8.3,8.3,8.3,8.3,765100.0],["2019-03-27",7.68,9.74,7.65,9.27,1988400.0],["2019-03-28",9.18,10.5,9.0,9.06,1365100.0],["2019-03-29",9.25,9.62,9.07,9.45,609000.0],["2019-04-01",9.45,10.16,9.45,10.06,756800.0],["2019-04-02",10.23,10.7,10.07,10.57,638400.0],["2019-04-03",7.62,7.62,7.62,7.62,0.0],["2019-04-04",10.26,10.45,9.68,9.83,659500.0],["2019-04-05",9.87,10.2,9.75,9.95,379100.0],["2019-04-08",9.88,10.14,9.68,9.8,435600.0],["2019-04-09",9.79,9.85,9.27,9.38,537600.0],["2019-04-10",9.38,9.82,9.24,9.67,492300.0],["2019-04-11",9.66,9.95,9.25,9.37,516900.0],["2019-04-12",9.35,9.8,9.19,9.2,505500.0],["2019-04-15",9.11,9.19,8.45,8.53,581600.0],["2019-04-16",8.5,9.0,8.4,8.54,427700.0],["2019-04-17",8.63,8.83,8.31,8.45,292900.0],["2019-04-18",8.44,8.6,8.23,8.29,426900.0],["2019-04-22",8.25,8.9,8.12,8.78,417100.0],["2019-04-23",8.89,9.09,8.48,8.48,454500.0],["2019-04-24",8.53,8.69,7.9,7.98,718900.0],["2019-04-25",7.78,8.25,7.52,8.03,655800.0],["2019-04-26",7.97,8.23,7.68,7.99,465400.0],["2019-04-29",7.92,8.24,7.71,7.96,255300.0],["2019-04-30",7.89,8.15,7.8,8.1,349200.0],["2019-05-01",8.12,8.23,7.76,7.92,205800.0],["2019-05-02",7.83,7.97,7.75,7.92,206900.0],["2019-05-03",7.95,8.0,7.6,7.95,307400.0],["2019-05-06",7.72,8.0,7.61,7.74,336300.0],["2019-05-07",7.73,7.78,7.32,7.53,429400.0],["2019-05-08",7.51,7.65,7.26,7.42,335300.0],["2019-05-09",7.38,7.62,7.27,7.48,222400.0],["2019-05-10",7.55,7.59,7.29,7.36,211300.0],["2019-05-13",7.26,7.37,6.69,7.11,486800.0],["2019-05-14",7.05,7.25,6.68,6.79,622000.0],["2019-05-15",6.71,6.87,6.41,6.66,550300.0],["2019-05-16",6.68,6.82,6.55,6.74,375600.0],["2019-05-17",6.88,7.38,6.83,7.33,661300.0],["2019-05-20",7.32,7.49,6.97,7.07,337500.0],["2019-05-21",7.13,7.43,7.1,7.27,265000.0],["2019-05-22",7.16,7.33,7.05,7.08,167400.0],["2019-05-23",7.1,7.1,6.8,7.0,440700.0],["2019-05-24",6.92,7.15,6.7,6.88,447000.0],["2019-05-28",6.73,7.16,6.73,7.03,266100.0],["2019-05-29",6.91,7.04,6.72,6.77,261100.0],["2019-05-30",6.75,6.89,6.57,6.65,285500.0],["2019-05-31",6.61,6.74,6.33,6.42,475600.0],["2019-06-03",6.38,6.54,5.75,5.93,586600.0],["2019-06-04",6.0,6.3,5.96,6.26,414900.0],["2019-06-05",6.39,6.91,6.38,6.52,422600.0],["2019-06-06",6.54,6.8,6.35,6.38,131600.0],["2019-06-07",6.41,6.53,6.32,6.35,175700.0],["2019-06-10",6.37,7.65,6.37,7.4,691100.0],["2019-06-11",7.29,8.21,7.12,7.83,784800.0],["2019-06-12",7.92,8.26,7.72,8.0,623200.0],["2019-06-13",8.01,8.05,7.21,7.48,368000.0],["2019-06-14",7.41,7.41,7.04,7.15,209000.0],["2019-06-17",7.12,7.35,7.05,7.25,252000.0],["2019-06-18",7.28,7.29,7.05,7.2,209600.0],["2019-06-19",7.15,7.63,7.08,7.6,196100.0],["2019-06-20",7.75,8.05,7.61,7.88,288700.0],["2019-06-21",7.95,8.08,7.77,7.97,177800.0],["2019-06-24",7.94,8.1,7.77,7.77,381900.0],["2019-06-25",7.71,8.1,7.63,7.71,273100.0],["2019-06-26",7.84,7.97,7.65,7.7,172200.0],["2019-06-27",7.66,7.83,7.44,7.54,218600.0],["2019-06-28",7.6,8.97,7.6,8.97,3468400.0],["2019-07-01",8.96,9.75,8.75,9.12,987200.0],["2019-07-02",9.19,9.42,8.91,9.42,346800.0],["2019-07-03",9.38,9.51,9.2,9.27,288800.0],["2019-07-05",9.16,9.57,9.06,9.19,210200.0],["2019-07-08",9.17,9.39,8.73,9.32,351000.0],["2019-07-09",9.5,9.99,9.06,9.57,842100.0],["2019-07-10",9.65,9.74,8.82,9.33,352300.0],["2019-07-11",9.28,9.64,9.28,9.37,213900.0],["2019-07-12",9.3,9.5,8.89,8.95,348400.0],["2019-07-15",9.0,9.05,8.21,8.58,591100.0],["2019-07-16",8.61,8.75,8.3,8.3,153800.0],["2019-07-17",8.3,9.38,8.29,8.99,598700.0],["2019-07-18",9.07,9.26,8.88,9.03,447800.0],["2019-07-19",9.03,9.26,8.99,9.06,257900.0],["2019-07-22",9.0,9.08,8.71,9.03,199100.0],["2019-07-23",8.98,9.02,8.76,8.86,143200.0],["2019-07-24",8.86,9.07,8.74,8.94,289600.0],["2019-07-25",8.9,9.03,8.81,8.81,105100.0],["2019-07-26",8.86,9.21,8.81,8.9,154400.0],["2019-07-29",8.94,9.34,8.94,9.2,237700.0],["2019-07-30",9.15,9.71,9.12,9.44,398600.0],["2019-07-31",9.47,9.92,9.43,9.69,428300.0],["2019-08-01",9.72,9.93,9.11,9.38,441400.0],["2019-08-02",9.37,9.75,9.18,9.25,223200.0],["2019-08-05",9.1,9.19,8.43,8.53,429500.0],["2019-08-06",8.7,8.92,8.57,8.76,183300.0],["2019-08-07",8.67,8.8,8.51,8.55,170900.0],["2019-08-08",8.58,8.77,8.05,8.39,463200.0],["2019-08-09",8.3,8.6,8.13,8.2,171500.0],["2019-08-12",8.2,8.47,8.04,8.16,210300.0],["2019-08-13",8.15,8.33,7.9,8.2,222800.0],["2019-08-14",7.79,8.21,7.71,7.93,357500.0],["2019-08-15",7.86,8.3,7.85,7.92,272100.0],["2019-08-16",8.03,8.27,8.01,8.11,251100.0],["2019-08-19",8.49,8.54,8.15,8.34,260500.0],["2019-08-20",8.32,8.56,8.29,8.29,157100.0],["2019-08-21",8.33,8.39,8.04,8.2,606600.0],["2019-08-22",8.18,8.28,8.08,8.14,131300.0],["2019-08-23",8.09,8.2,7.8,7.94,215100.0],["2019-08-26",7.96,8.22,7.69,7.76,136800.0],["2019-08-27",7.74,7.87,7.43,7.69,285500.0],["2019-08-28",7.58,7.86,7.58,7.74,137500.0],["2019-08-29",7.82,7.88,7.63,7.7,126700.0],["2019-08-30",7.76,7.85,7.64,7.68,97400.0],["2019-09-03",7.62,7.85,7.58,7.63,136900.0],["2019-09-04",7.71,7.79,7.52,7.69,103400.0],["2019-09-05",7.69,7.95,7.6,7.93,126100.0],["2019-09-06",7.91,8.39,7.76,8.29,202900.0],["2019-09-09",8.22,8.48,8.07,8.25,186400.0],["2019-09-10",8.26,8.45,7.98,8.02,201900.0],["2019-09-11",8.07,8.18,7.6,7.85,214700.0],["2019-09-12",7.8,8.03,7.79,7.87,95600.0],["2019-09-13",7.92,8.09,7.82,8.04,95900.0],["2019-09-16",8.0,8.36,7.84,8.25,138400.0],["2019-09-17",8.11,8.55,8.11,8.4,207100.0],["2019-09-18",8.47,8.63,8.41,8.54,156100.0],["2019-09-19",8.5,8.62,8.26,8.38,138800.0],["2019-09-20",8.3,8.64,8.24,8.41,189700.0],["2019-09-23",8.35,8.48,8.01,8.03,170300.0],["2019-09-24",8.06,8.14,7.55,7.59,260900.0],["2019-09-25",7.51,7.61,7.11,7.47,327900.0],["2019-09-26",7.51,7.81,6.82,6.82,503100.0],["2019-09-27",6.82,7.45,6.24,6.68,518200.0],["2019-09-30",6.73,7.15,6.34,6.38,286900.0],["2019-10-01",6.5,6.8,6.01,6.08,415300.0],["2019-10-02",6.2,6.39,6.0,6.23,416300.0],["2019-10-03",6.19,6.35,6.01,6.15,162900.0],["2019-10-04",6.11,6.39,6.02,6.26,236700.0],["2019-10-07",6.16,6.3,5.84,5.92,328600.0],["2019-10-08",5.94,6.01,5.21,5.33,626900.0],["2019-10-09",5.36,5.49,4.93,4.96,720200.0],["2019-10-10",5.0,5.47,4.86,5.11,419100.0],["2019-10-11",5.26,5.4,5.13,5.21,192500.0],["2019-10-14",5.14,5.47,5.03,5.3,152200.0],["2019-10-15",5.35,5.74,5.3,5.64,206300.0],["2019-10-16",6.03,6.99,5.96,6.03,836200.0],["2019-10-17",6.16,6.49,5.85,6.22,434900.0],["2019-10-18",6.22,6.36,6.0,6.09,178800.0],["2019-10-21",6.1,6.36,6.0,6.27,117100.0],["2019-10-22",6.28,6.28,6.1,6.13,119400.0],["2019-10-23",6.06,6.18,6.06,6.14,75700.0],["2019-10-24",6.16,6.2,5.85,6.05,213300.0],["2019-10-25",6.01,6.05,5.73,5.73,136600.0],["2019-10-28",5.76,5.85,5.59,5.66,93700.0],["2019-10-29",5.68,5.78,5.35,5.77,175000.0],["2019-10-30",5.74,5.91,5.71,5.74,153200.0],["2019-10-31",5.74,5.83,5.47,5.58,177700.0],["2019-11-01",5.63,5.93,5.55,5.8,132000.0],["2019-11-04",5.91,5.94,5.66,5.7,132700.0],["2019-11-05",5.64,5.75,5.53,5.64,144000.0],["2019-11-06",5.74,5.74,5.4,5.45,287500.0],["2019-11-07",5.49,5.59,5.37,5.49,112100.0],["2019-11-08",5.5,5.52,5.22,5.28,302600.0],["2019-11-11",5.29,5.69,5.28,5.45,231200.0],["2019-11-12",5.5,5.51,5.11,5.27,310800.0],["2019-11-13",5.24,5.43,5.14,5.24,216900.0],["2019-11-14",5.74,5.74,5.1,5.12,270500.0],["2019-11-15",5.32,5.7,5.2,5.56,258600.0],["2019-11-18",5.7,6.97,5.59,6.74,799700.0],["2019-11-19",6.7,6.98,6.34,6.72,434700.0],["2019-11-20",6.76,7.1,6.43,6.43,310900.0],["2019-11-21",6.45,6.56,6.1,6.29,195200.0],["2019-11-22",6.32,6.45,6.06,6.12,152000.0],["2019-11-25",6.08,6.36,6.05,6.1,125300.0],["2019-11-26",6.19,6.3,5.85,5.87,176000.0],["2019-11-27",5.9,6.18,5.87,5.91,155400.0],["2019-11-29",5.98,6.31,5.95,6.13,139800.0],["2019-12-02",6.14,6.43,6.02,6.26,205600.0],["2019-12-03",6.21,6.31,6.0,6.03,180800.0],["2019-12-04",6.02,6.19,6.0,6.06,166300.0],["2019-12-05",6.04,6.3,6.04,6.13,171800.0],["2019-12-06",6.15,6.29,6.07,6.15,173900.0],["2019-12-09",6.21,6.39,6.19,6.19,138200.0],["2019-12-10",6.26,6.38,6.22,6.23,106500.0],["2019-12-11",6.26,6.35,6.01,6.15,159600.0],["2019-12-12",6.15,6.46,6.07,6.44,236600.0],["2019-12-13",6.5,6.78,6.45,6.59,203000.0],["2019-12-16",6.8,6.8,6.41,6.45,141900.0],["2019-12-17",6.48,6.61,6.0,6.55,238100.0],["2019-12-18",7.24,7.89,6.98,7.6,1264100.0],["2019-12-19",7.83,7.97,7.65,7.75,342700.0],["2019-12-20",7.76,7.87,7.17,7.46,556500.0],["2019-12-23",7.43,7.64,7.25,7.4,270200.0],["2019-12-24",7.3,7.45,7.06,7.18,223100.0],["2019-12-26",7.3,7.39,7.0,7.28,258500.0],["2019-12-27",7.24,7.39,6.86,7.14,358100.0],["2019-12-30",7.15,7.15,6.81,6.86,252200.0],["2019-12-31",6.82,7.37,6.82,7.28,350200.0],["2020-01-02",7.24,7.28,6.95,7.06,199100.0],["2020-01-03",7.18,7.25,7.0,7.03,173800.0],["2020-01-06",6.95,7.09,6.81,6.97,315700.0],["2020-01-07",6.9,6.99,6.63,6.7,280200.0],["2020-01-08",6.71,6.73,6.35,6.65,467400.0],["2020-01-09",6.68,6.86,6.57,6.7,178300.0],["2020-01-10",6.72,6.81,6.57,6.6,161100.0],["2020-01-13",6.67,6.8,6.53,6.8,140100.0],["2020-01-14",6.74,6.81,6.55,6.69,175500.0],["2020-01-15",6.74,7.0,6.69,6.94,201100.0],["2020-01-16",6.99,7.35,6.85,7.0,320600.0],["2020-01-17",7.12,7.14,6.93,7.02,247200.0],["2020-01-21",7.02,7.22,6.94,7.08,212500.0],["2020-01-22",7.12,7.15,6.8,6.84,237100.0],["2020-01-23",6.82,6.93,6.65,6.66,185800.0],["2020-01-24",6.64,6.89,6.53,6.81,170500.0],["2020-01-27",6.75,6.9,6.55,6.84,213400.0],["2020-01-28",6.88,6.88,6.6,6.78,138200.0],["2020-01-29",6.72,6.84,6.53,6.71,138300.0],["2020-01-30",6.61,6.85,6.56,6.69,174800.0],["2020-01-31",6.66,6.67,6.22,6.35,240100.0],["2020-02-03",6.61,7.15,6.61,6.83,430900.0],["2020-02-04",6.95,6.98,6.52,6.64,245500.0],["2020-02-05",6.64,6.84,6.6,6.68,130100.0],["2020-02-06",6.73,6.74,6.48,6.63,154100.0],["2020-02-07",6.72,6.72,6.35,6.37,220400.0],["2020-02-10",6.37,6.52,6.35,6.44,89900.0],["2020-02-11",6.44,6.46,6.35,6.38,96600.0],["2020-02-12",6.43,6.45,6.1,6.13,165700.0],["2020-02-13",6.11,6.49,6.08,6.18,186300.0],["2020-02-14",6.28,6.35,6.2,6.3,144600.0],["2020-02-18",6.3,6.42,6.15,6.24,135300.0],["2020-02-19",6.28,6.5,6.15,6.48,154600.0],["2020-02-20",6.45,6.75,6.34,6.48,145000.0],["2020-02-21",6.52,6.57,6.31,6.39,220500.0],["2020-02-24",6.09,6.35,6.02,6.07,232400.0],["2020-02-25",6.16,6.18,5.53,5.63,383100.0],["2020-02-26",5.57,5.96,5.51,5.6,204100.0],["2020-02-27",5.28,5.64,4.86,5.2,637100.0],["2020-02-28",5.0,5.25,4.99,5.2,448400.0],["2020-03-02",5.32,5.62,5.08,5.62,228500.0],["2020-03-03",5.76,5.76,5.18,5.31,239400.0],["2020-03-04",5.4,6.03,5.4,6.0,321200.0],["2020-03-05",5.99,5.99,5.36,5.41,259400.0],["2020-03-06",5.36,5.86,5.3,5.83,258700.0],["2020-03-09",5.16,5.8,5.13,5.43,289200.0],["2020-03-10",5.46,5.71,5.0,5.67,360600.0],["2020-03-11",5.35,5.5,4.97,5.02,352700.0],["2020-03-12",4.58,4.6,3.64,3.86,987300.0],["2020-03-13",4.27,4.38,3.26,3.96,490600.0],["2020-03-16",3.41,3.68,3.0,3.01,513900.0],["2020-03-17",2.8,3.2,2.18,3.07,843700.0],["2020-03-18",3.05,3.24,2.34,2.35,544800.0],["2020-03-19",2.16,2.75,2.16,2.5,375900.0],["2020-03-20",2.52,2.96,2.51,2.72,476600.0],["2020-03-23",2.79,2.99,2.5,2.77,272600.0],["2020-03-24",2.98,3.08,2.73,3.08,322800.0],["2020-03-25",3.15,3.34,2.94,3.24,295600.0],["2020-03-26",3.3,3.86,3.28,3.84,247800.0],["2020-03-27",3.84,3.84,3.45,3.6,207000.0],["2020-03-30",3.45,3.56,3.2,3.56,213200.0],["2020-03-31",3.5,3.71,3.3,3.59,287600.0],["2020-04-01",3.42,3.46,3.07,3.16,197400.0],["2020-04-02",3.02,3.3,3.02,3.08,242600.0],["2020-04-03",3.02,3.26,3.0,3.19,221400.0],["2020-04-06",3.17,3.4,3.17,3.38,145000.0],["2020-04-07",3.4,3.52,3.07,3.22,187700.0],["2020-04-08",3.25,3.48,3.19,3.32,252700.0],["2020-04-09",3.44,3.6,3.35,3.57,189400.0],["2020-04-13",3.57,3.59,3.36,3.57,128700.0],["2020-04-14",3.53,3.99,3.53,3.92,207600.0],["2020-04-15",4.02,4.09,3.77,3.81,200200.0],["2020-04-16",3.8,3.96,3.66,3.81,157900.0],["2020-04-17",4.11,4.11,3.91,3.99,186000.0],["2020-04-20",4.0,4.34,3.86,4.18,220600.0],["2020-04-21",4.52,4.52,4.01,4.04,224400.0],["2020-04-22",4.27,4.27,4.02,4.15,119100.0],["2020-04-23",4.09,4.32,4.03,4.06,108100.0],["2020-04-24",4.11,4.36,4.03,4.36,158300.0],["2020-04-27",4.38,4.6,4.26,4.58,185800.0],["2020-04-28",4.71,4.71,4.18,4.25,218700.0],["2020-04-29",4.27,4.45,4.21,4.37,301100.0],["2020-04-30",4.35,4.44,4.15,4.15,160400.0],["2020-05-01",4.04,4.1,3.67,3.71,273000.0],["2020-05-04",3.74,4.16,3.74,4.15,174300.0],["2020-05-05",4.3,4.42,4.13,4.16,173100.0],["2020-05-06",4.21,4.25,3.89,3.92,202600.0],["2020-05-07",4.23,4.23,3.8,3.88,191900.0],["2020-05-08",3.94,4.06,3.83,4.06,162300.0],["2020-05-11",4.15,4.16,3.97,4.08,222600.0],["2020-05-12",4.15,4.17,3.78,3.78,293500.0],["2020-05-13",3.81,3.98,3.47,3.96,338700.0],["2020-05-14",3.64,3.92,3.64,3.78,196900.0],["2020-05-15",3.85,3.98,3.72,3.95,171200.0],["2020-05-18",4.0,4.2,3.75,4.14,264400.0],["2020-05-19",4.28,4.28,4.0,4.04,232400.0],["2020-05-20",4.03,4.17,4.01,4.13,129400.0],["2020-05-21",4.14,4.35,4.08,4.31,207600.0],["2020-05-22",4.29,4.41,4.21,4.38,75400.0],["2020-05-26",4.58,4.82,4.46,4.76,209300.0],["2020-05-27",4.85,4.9,4.61,4.86,145200.0],["2020-05-28",4.9,4.99,4.61,4.61,164800.0],["2020-05-29",4.55,4.55,4.38,4.42,145500.0],["2020-06-01",4.44,4.65,4.39,4.6,143500.0],["2020-06-02",4.71,4.74,4.59,4.66,111700.0],["2020-06-03",4.77,5.5,4.68,5.47,361300.0],["2020-06-04",5.48,5.48,4.98,5.13,184800.0],["2020-06-05",5.36,5.99,5.24,5.84,396200.0],["2020-06-08",5.84,5.96,5.7,5.87,214800.0],["2020-06-09",5.75,6.15,5.6,6.0,188500.0],["2020-06-10",6.11,6.76,5.81,6.26,372600.0],["2020-06-11",6.13,6.13,5.5,5.51,335700.0],["2020-06-12",5.78,5.89,5.42,5.73,199500.0],["2020-06-15",5.38,5.95,5.35,5.94,166700.0],["2020-06-16",6.15,6.15,5.56,5.98,117200.0],["2020-06-17",6.1,6.1,5.61,5.82,106600.0],["2020-06-18",5.72,6.05,5.67,6.01,159100.0],["2020-06-19",6.0,6.41,5.87,6.25,381800.0],["2020-06-22",6.37,6.7,6.13,6.46,234600.0],["2020-06-23",6.52,6.69,6.46,6.56,199900.0],["2020-06-24",6.41,6.52,5.76,6.05,315200.0],["2020-06-25",5.81,6.27,5.7,6.1,139300.0],["2020-06-26",5.87,6.0,5.63,5.71,421400.0],["2020-06-29",5.78,6.21,5.6,6.17,312200.0],["2020-06-30",6.11,6.3,5.95,6.3,172600.0],["2020-07-01",6.57,6.65,6.0,6.08,307500.0],["2020-07-02",6.25,6.44,6.06,6.15,304600.0],["2020-07-06",6.15,6.35,5.89,6.15,361900.0],["2020-07-07",6.04,6.09,5.67,5.72,375400.0],["2020-07-08",6.1,6.95,5.82,6.15,1315900.0],["2020-07-09",6.2,6.6,6.11,6.13,414800.0],["2020-07-10",6.14,6.33,5.9,6.14,335600.0],["2020-07-13",6.18,6.18,5.88,5.88,283100.0],["2020-07-14",5.83,6.0,5.47,5.78,423100.0],["2020-07-15",5.98,5.98,5.61,5.8,280300.0],["2020-07-16",5.71,5.9,5.64,5.66,121700.0],["2020-07-17",5.63,5.82,5.61,5.74,111500.0],["2020-07-20",5.77,5.84,5.51,5.7,239900.0],["2020-07-21",5.82,5.99,5.59,5.98,172000.0],["2020-07-22",5.87,6.15,5.83,5.83,202200.0],["2020-07-23",5.83,5.99,5.66,5.84,154500.0],["2020-07-24",5.77,5.95,5.6,5.84,135100.0],["2020-07-27",5.93,6.0,5.72,6.0,301200.0],["2020-07-28",4.69,5.02,4.5,4.73,3178900.0],["2020-07-29",4.7,4.88,4.59,4.69,359100.0],["2020-07-30",4.61,4.82,4.55,4.59,408800.0],["2020-07-31",4.76,4.76,4.41,4.45,418300.0],["2020-08-03",4.45,4.61,4.0,4.19,625900.0],["2020-08-04",4.21,4.43,4.19,4.24,381000.0],["2020-08-05",4.4,4.41,4.23,4.34,277400.0],["2020-08-06",4.39,4.4,4.24,4.38,215200.0],["2020-08-07",4.37,4.4,3.94,4.12,930400.0],["2020-08-10",4.3,4.4,4.2,4.25,697400.0],["2020-08-11",4.25,4.28,4.02,4.1,418000.0],["2020-08-12",4.13,4.21,3.9,3.96,569500.0],["2020-08-13",4.03,4.23,3.93,4.17,316100.0],["2020-08-14",4.19,4.37,4.06,4.35,298700.0],["2020-08-17",4.4,4.46,4.31,4.41,227800.0],["2020-08-18",4.6,4.92,4.43,4.84,726200.0],["2020-08-19",4.94,5.13,4.84,4.93,507700.0],["2020-08-20",4.82,4.94,4.56,4.56,283900.0],["2020-08-21",5.02,5.16,4.6,5.05,939500.0],["2020-08-24",5.2,5.2,4.59,4.75,794000.0],["2020-08-25",4.7,4.89,4.59,4.83,322200.0],["2020-08-26",4.9,4.9,4.66,4.74,260400.0],["2020-08-27",4.76,4.76,4.56,4.7,192100.0],["2020-08-28",4.79,4.85,4.68,4.83,334800.0],["2020-08-31",4.93,5.09,4.54,4.67,1539100.0],["2020-09-01",4.67,4.77,4.21,4.47,761200.0],["2020-09-02",4.43,4.46,4.22,4.28,417700.0],["2020-09-03",4.33,4.38,3.98,4.06,465000.0],["2020-09-04",4.05,4.16,3.86,4.0,485200.0],["2020-09-08",3.96,4.62,3.88,4.4,433300.0],["2020-09-09",4.42,4.88,4.41,4.53,710900.0],["2020-09-10",4.62,4.69,4.38,4.5,282900.0],["2020-09-11",4.53,4.59,4.37,4.45,98800.0],["2020-09-14",4.5,4.7,4.49,4.67,190300.0],["2020-09-15",4.65,4.85,4.51,4.57,218600.0],["2020-09-16",4.59,4.72,4.53,4.58,139900.0],["2020-09-17",4.52,4.88,4.52,4.71,352500.0],["2020-09-18",4.78,4.97,4.54,4.61,679200.0],["2020-09-21",5.23,6.06,4.85,5.72,5170900.0],["2020-09-22",5.55,5.57,5.17,5.41,751700.0],["2020-09-23",5.35,5.42,4.93,5.28,749400.0],["2020-09-24",5.17,5.25,4.97,5.23,225200.0],["2020-09-25",5.18,5.31,5.11,5.2,257200.0],["2020-09-28",5.29,5.46,5.16,5.38,331300.0],["2020-09-29",5.78,6.03,5.52,5.9,898600.0],["2020-09-30",6.11,6.11,5.84,6.03,499700.0],["2020-10-01",6.04,6.05,5.9,6.01,495200.0],["2020-10-02",5.82,6.09,5.75,5.85,463300.0],["2020-10-05",5.9,6.03,5.9,5.97,184600.0],["2020-10-06",5.92,6.12,5.87,5.91,441100.0],["2020-10-07",6.02,6.11,5.93,6.05,300800.0],["2020-10-08",6.08,6.25,6.04,6.04,384300.0],["2020-10-09",6.05,6.08,5.94,6.04,228900.0],["2020-10-12",6.03,6.04,5.86,5.92,272500.0],["2020-10-13",5.86,6.01,5.76,5.93,157800.0],["2020-10-14",5.89,6.01,5.83,5.87,172400.0],["2020-10-15",5.65,5.92,5.55,5.9,251600.0],["2020-10-16",5.77,5.98,5.77,5.79,134400.0],["2020-10-19",5.83,5.95,5.63,5.78,197100.0],["2020-10-20",5.81,5.88,5.68,5.72,98900.0],["2020-10-21",5.72,5.73,5.55,5.6,147700.0],["2020-10-22",5.6,5.75,5.52,5.67,120900.0],["2020-10-23",5.76,5.86,5.65,5.85,137900.0],["2020-10-26",5.71,5.81,5.53,5.66,177900.0],["2020-10-27",5.65,5.74,5.4,5.42,176300.0],["2020-10-28",5.25,5.31,5.05,5.11,293100.0],["2020-10-29",5.06,5.22,5.03,5.11,290300.0],["2020-10-30",5.06,5.1,4.89,5.05,223800.0],["2020-11-02",5.05,5.11,4.89,5.0,185200.0],["2020-11-03",5.07,5.5,5.01,5.41,234800.0],["2020-11-04",5.39,5.66,5.19,5.28,239700.0],["2020-11-05",5.46,5.46,5.29,5.38,137000.0],["2020-11-06",4.93,5.37,4.93,5.23,212700.0],["2020-11-09",5.84,5.85,5.29,5.47,230000.0],["2020-11-10",5.49,5.6,5.39,5.58,125800.0],["2020-11-11",5.59,5.74,5.43,5.73,112500.0],["2020-11-12",5.7,5.74,5.51,5.72,156800.0],["2020-11-13",5.75,5.78,5.67,5.69,198900.0],["2020-11-16",5.75,5.83,5.67,5.79,183000.0],["2020-11-17",5.83,6.39,5.75,6.02,468100.0],["2020-11-18",7.0,7.01,6.37,6.5,893400.0],["2020-11-19",6.6,6.9,6.6,6.82,420000.0],["2020-11-20",6.9,7.25,6.86,7.25,501900.0],["2020-11-23",7.25,7.75,7.11,7.36,462500.0],["2020-11-24",7.42,7.93,7.29,7.93,389300.0],["2020-11-25",8.0,9.38,7.95,9.15,942700.0],["2020-11-27",9.28,9.42,8.57,8.96,536500.0],["2020-11-30",8.99,9.3,8.82,9.0,446600.0],["2020-12-01",9.2,9.27,8.57,8.65,585500.0],["2020-12-02",8.65,8.84,8.58,8.6,259900.0],["2020-12-03",8.71,8.77,8.37,8.55,272100.0],["2020-12-04",8.55,8.63,8.4,8.5,210700.0],["2020-12-07",8.45,8.56,8.1,8.3,371000.0],["2020-12-08",8.3,8.54,8.21,8.5,229600.0],["2020-12-09",8.45,8.5,8.09,8.39,362700.0],["2020-12-10",8.33,8.53,8.3,8.5,174900.0],["2020-12-11",8.53,8.67,8.13,8.25,272300.0],["2020-12-14",8.49,8.49,7.86,8.08,328700.0],["2020-12-15",8.09,8.28,7.77,8.16,226200.0],["2020-12-16",8.17,8.23,7.92,7.98,131500.0],["2020-12-17",8.01,8.5,7.92,8.38,323700.0],["2020-12-18",8.37,8.49,7.95,7.98,393700.0],["2020-12-21",8.16,8.49,7.96,8.3,259200.0],["2020-12-22",8.39,8.43,8.16,8.41,225000.0],["2020-12-23",8.44,8.55,8.29,8.46,249500.0],["2020-12-24",8.49,8.95,6.81,7.87,2793600.0],["2020-12-28",8.15,8.18,7.45,7.45,448900.0],["2020-12-29",7.53,7.66,7.25,7.46,354300.0],["2020-12-30",7.45,7.74,7.3,7.39,331600.0],["2020-12-31",7.39,7.53,7.18,7.43,317200.0],["2021-01-04",7.51,7.66,7.25,7.38,237600.0],["2021-01-05",7.29,7.9,7.29,7.66,365200.0],["2021-01-06",7.77,8.05,7.6,7.94,286600.0],["2021-01-07",7.92,8.22,7.92,8.14,211300.0],["2021-01-08",8.18,8.84,8.12,8.78,1204200.0],["2021-01-11",8.79,8.85,8.17,8.32,545400.0],["2021-01-12",8.32,8.77,8.29,8.75,343100.0],["2021-01-13",8.87,8.9,8.58,8.63,240400.0],["2021-01-14",8.88,9.08,8.81,8.9,583000.0],["2021-01-15",8.79,9.09,8.74,8.84,282300.0],["2021-01-19",8.92,9.0,8.65,8.99,359200.0],["2021-01-20",9.0,9.0,8.59,8.84,380900.0],["2021-01-21",8.86,8.9,8.6,8.63,425200.0],["2021-01-22",8.52,8.67,8.39,8.64,639000.0],["2021-01-25",8.75,8.84,8.39,8.51,600200.0],["2021-01-26",8.6,9.21,8.54,8.9,649700.0],["2021-01-27",8.7,9.09,8.59,8.76,476600.0],["2021-01-28",8.85,9.05,8.65,8.74,464700.0],["2021-01-29",8.75,9.04,8.62,8.75,442700.0],["2021-02-01",9.0,9.68,8.5,8.9,1456000.0],["2021-02-02",9.76,12.78,9.25,11.72,4440500.0],["2021-02-03",12.52,15.5,12.5,14.44,4507000.0],["2021-02-04",15.0,17.14,14.55,16.54,2925400.0],["2021-02-05",16.74,16.75,12.57,14.96,3359800.0],["2021-02-08",14.91,15.1,14.01,14.91,1366000.0],["2021-02-09",14.9,14.9,14.0,14.1,856200.0],["2021-02-10",14.27,14.39,13.61,14.07,745300.0],["2021-02-11",14.46,14.47,13.07,13.3,705400.0],["2021-02-12",13.49,13.94,13.01,13.74,574200.0],["2021-02-16",14.4,14.42,13.94,13.99,938100.0],["2021-02-17",15.01,15.11,14.04,14.34,1456100.0],["2021-02-18",15.12,16.32,14.54,16.25,2584600.0],["2021-02-19",16.7,18.8,16.7,17.58,2893300.0],["2021-02-22",17.5,17.93,16.81,17.12,1380700.0],["2021-02-23",16.55,16.92,14.2,16.48,1512100.0],["2021-02-24",16.55,17.57,16.25,16.53,900400.0],["2021-02-25",16.4,16.73,15.4,15.78,1126600.0],["2021-02-26",15.9,15.96,14.76,15.0,1215500.0],["2021-03-01",8.25,10.49,8.0,9.02,10830400.0],["2021-03-02",8.91,9.18,7.6,7.62,4125700.0],["2021-03-03",7.78,7.97,6.53,6.84,2423100.0],["2021-03-04",6.79,7.42,6.58,7.09,1825900.0],["2021-03-05",7.09,7.47,6.41,7.37,1848900.0],["2021-03-08",7.35,7.35,6.8,6.85,929900.0],["2021-03-09",7.19,7.9,6.9,7.69,1737300.0],["2021-03-10",7.56,8.39,7.52,8.23,1507500.0],["2021-03-11",8.6,9.88,8.56,9.51,2222700.0],["2021-03-12",9.04,9.55,8.72,9.31,824600.0],["2021-03-15",9.4,9.4,8.74,9.27,859700.0],["2021-03-16",9.3,9.62,9.0,9.27,487700.0],["2021-03-17",9.12,9.72,9.0,9.63,436400.0],["2021-03-18",9.54,10.0,9.41,9.59,573500.0],["2021-03-19",9.59,10.29,9.48,9.95,1095100.0],["2021-03-22",10.2,10.6,9.5,9.63,709000.0],["2021-03-23",9.57,9.74,9.21,9.35,399700.0],["2021-03-24",9.63,9.67,8.7,8.7,508800.0],["2021-03-25",8.5,9.17,8.29,9.17,665700.0],["2021-03-26",9.23,9.23,8.21,8.55,702000.0],["2021-03-29",8.77,8.83,8.35,8.69,353400.0],["2021-03-30",8.67,9.21,8.25,8.99,461100.0],["2021-03-31",9.07,10.14,8.95,9.99,1006700.0],["2021-04-01",10.16,10.4,9.65,10.09,500400.0],["2021-04-05",10.34,10.34,9.75,9.8,385400.0],["2021-04-06",9.93,9.98,9.26,9.42,427200.0],["2021-04-07",9.49,10.27,9.31,9.77,557400.0],["2021-04-08",9.69,9.92,9.4,9.8,353500.0],["2021-04-09",9.8,9.92,9.47,9.5,255000.0],["2021-04-12",9.41,9.62,9.1,9.37,362600.0],["2021-04-13",9.45,9.48,9.04,9.37,227100.0],["2021-04-14",9.46,9.46,7.85,7.93,1907500.0],["2021-04-15",8.02,8.12,7.57,7.65,835900.0],["2021-04-16",7.63,7.87,7.2,7.82,771300.0],["2021-04-19",7.82,7.83,7.35,7.54,403300.0],["2021-04-20",7.54,7.65,7.25,7.51,358400.0],["2021-04-21",7.5,7.96,7.39,7.93,398500.0],["2021-04-22",7.95,8.32,7.66,8.06,290600.0],["2021-04-23",8.01,8.48,8.01,8.28,238600.0],["2021-04-26",8.3,8.69,8.27,8.59,272300.0],["2021-04-27",8.68,8.68,8.25,8.39,246400.0],["2021-04-28",8.41,8.89,8.17,8.76,274900.0],["2021-04-29",8.94,8.94,8.27,8.57,295500.0],["2021-04-30",8.55,8.82,8.39,8.64,196300.0],["2021-05-03",8.66,8.66,8.36,8.5,220600.0],["2021-05-04",8.36,8.6,8.06,8.54,224700.0],["2021-05-05",8.57,8.58,8.16,8.38,184600.0],["2021-05-06",8.35,8.35,7.86,8.03,250500.0],["2021-05-07",8.13,8.7,8.04,8.51,245600.0],["2021-05-10",8.43,8.43,7.99,8.15,294500.0],["2021-05-11",7.93,8.32,7.83,8.21,176200.0],["2021-05-12",8.13,8.25,7.83,7.87,259800.0],["2021-05-13",8.0,8.2,7.39,7.56,1069700.0],["2021-05-14",5.42,6.13,5.4,6.05,3115100.0],["2021-05-17",5.81,6.22,5.53,6.22,675600.0],["2021-05-18",6.21,6.72,6.04,6.54,457800.0],["2021-05-19",6.28,6.8,6.27,6.69,313100.0],["2021-05-20",6.93,7.42,6.71,6.75,610900.0],["2021-05-21",6.75,6.98,6.63,6.87,250700.0],["2021-05-24",6.86,7.07,6.69,6.93,251400.0],["2021-05-25",6.93,7.07,6.84,6.88,189000.0],["2021-05-26",6.91,7.29,6.89,7.15,219400.0],["2021-05-27",7.17,7.35,6.91,7.33,286000.0],["2021-05-28",7.34,7.48,7.21,7.23,147600.0],["2021-06-01",7.28,7.45,6.94,7.31,336700.0],["2021-06-02",7.3,7.66,7.28,7.39,226100.0],["2021-06-03",7.28,7.49,7.16,7.29,164000.0],["2021-06-04",7.27,7.58,7.25,7.45,265500.0],["2021-06-07",7.43,7.98,7.39,7.78,489100.0],["2021-06-08",7.85,8.09,7.65,8.02,415500.0],["2021-06-09",7.99,8.29,7.95,8.07,305600.0],["2021-06-10",8.11,8.38,8.0,8.11,308900.0],["2021-06-11",8.17,8.27,8.1,8.23,140200.0],["2021-06-14",8.22,8.38,8.08,8.25,179300.0],["2021-06-15",8.21,8.29,7.77,7.99,313800.0],["2021-06-16",7.95,8.18,7.79,8.14,217800.0],["2021-06-17",8.06,8.25,7.69,7.85,321900.0],["2021-06-18",7.72,7.99,7.66,7.7,444300.0],["2021-06-21",7.76,7.82,7.42,7.63,396900.0],["2021-06-22",7.6,7.64,7.32,7.6,385600.0],["2021-06-23",7.6,7.95,7.6,7.9,289200.0],["2021-06-24",8.03,8.13,7.83,7.85,239300.0],["2021-06-25",7.88,8.09,7.81,7.91,1701600.0],["2021-06-28",7.91,7.98,7.48,7.56,240900.0],["2021-06-29",7.69,7.7,7.12,7.15,248800.0],["2021-06-30",7.22,7.25,6.75,6.86,601100.0],["2021-07-01",6.95,7.16,6.9,7.11,201000.0],["2021-07-02",7.05,7.06,6.82,6.94,193100.0],["2021-07-06",6.98,7.06,6.65,6.67,465100.0],["2021-07-07",6.71,6.77,6.42,6.52,464500.0],["2021-07-08",6.46,6.97,6.42,6.9,293900.0],["2021-07-09",6.94,7.15,6.91,6.99,177100.0],["2021-07-12",7.0,7.06,6.84,6.89,88300.0],["2021-07-13",6.83,6.96,6.61,6.66,126100.0],["2021-07-14",6.61,6.77,6.39,6.46,193400.0],["2021-07-15",6.46,6.65,6.42,6.62,186900.0],["2021-07-16",6.63,6.73,6.22,6.26,246800.0],["2021-07-19",6.29,6.48,6.11,6.3,312600.0],["2021-07-20",6.25,6.55,6.21,6.43,244400.0],["2021-07-21",6.4,6.7,6.36,6.62,206600.0],["2021-07-22",6.63,6.63,6.32,6.42,84900.0],["2021-07-23",6.39,6.54,6.1,6.14,296200.0],["2021-07-26",6.17,6.24,6.01,6.08,333800.0],["2021-07-27",5.99,6.15,5.83,6.1,190400.0],["2021-07-28",6.05,6.38,6.03,6.25,206500.0],["2021-07-29",6.28,6.3,5.95,5.97,136300.0],["2021-07-30",5.91,6.12,5.77,5.81,180200.0],["2021-08-02",5.78,6.11,5.78,6.01,122800.0],["2021-08-03",6.01,6.01,5.76,5.9,184000.0],["2021-08-04",5.84,5.86,5.61,5.77,208000.0],["2021-08-05",5.76,6.09,5.76,5.98,315000.0],["2021-08-06",5.97,6.03,5.75,6.01,339000.0],["2021-08-09",5.95,6.09,5.84,6.02,235300.0],["2021-08-10",6.0,6.09,5.81,5.95,191100.0],["2021-08-11",5.9,6.02,5.83,5.91,169800.0],["2021-08-12",5.92,6.01,5.76,5.95,165800.0],["2021-08-13",5.93,6.75,5.88,6.33,435100.0],["2021-08-16",6.35,6.35,5.87,5.99,283900.0],["2021-08-17",5.92,6.2,5.82,6.16,233700.0],["2021-08-18",6.14,6.17,5.86,5.88,120600.0],["2021-08-19",5.84,5.96,5.52,5.59,242500.0],["2021-08-20",5.56,5.99,5.54,5.87,188300.0],["2021-08-23",5.9,6.13,5.75,6.12,137900.0],["2021-08-24",6.12,6.38,6.07,6.36,107600.0],["2021-08-25",6.32,6.42,6.21,6.28,101100.0],["2021-08-26",6.22,6.41,6.02,6.05,110800.0],["2021-08-27",6.07,6.33,6.05,6.29,119600.0],["2021-08-30",6.29,6.4,6.15,6.23,118600.0],["2021-08-31",6.25,6.53,6.25,6.46,171300.0],["2021-09-01",6.5,6.55,6.21,6.43,111800.0],["2021-09-02",6.46,6.61,6.22,6.34,134100.0],["2021-09-03",6.33,6.51,6.24,6.46,110600.0],["2021-09-07",5.19,5.68,4.81,5.01,2227500.0],["2021-09-08",5.0,5.0,4.76,4.86,708400.0],["2021-09-09",4.85,4.91,4.58,4.69,531300.0],["2021-09-10",4.69,4.81,4.6,4.63,285400.0],["2021-09-13",4.62,4.8,4.55,4.66,191500.0],["2021-09-14",4.72,4.73,4.36,4.46,288300.0],["2021-09-15",4.5,4.74,4.43,4.62,188600.0],["2021-09-16",4.59,4.72,4.5,4.68,122600.0],["2021-09-17",4.7,4.74,4.57,4.67,261100.0],["2021-09-20",4.62,4.7,4.44,4.5,219600.0],["2021-09-21",4.55,4.67,4.5,4.61,115700.0],["2021-09-22",4.67,4.68,4.57,4.66,152400.0],["2021-09-23",4.66,4.83,4.65,4.74,199900.0],["2021-09-24",4.69,4.75,4.6,4.66,101500.0],["2021-09-27",4.68,4.79,4.56,4.76,164400.0],["2021-09-28",4.74,4.82,4.61,4.72,104200.0],["2021-09-29",4.71,4.81,4.57,4.66,226400.0],["2021-09-30",4.64,4.74,4.57,4.65,171100.0],["2021-10-01",4.66,4.95,4.62,4.79,387200.0],["2021-10-04",4.77,4.9,4.68,4.82,118100.0],["2021-10-05",4.9,4.92,4.52,4.57,239200.0],["2021-10-06",4.56,4.95,4.54,4.86,238800.0],["2021-10-07",4.8,5.0,4.78,4.84,141400.0],["2021-10-08",4.87,4.93,4.79,4.87,126900.0],["2021-10-11",4.86,4.96,4.75,4.88,70300.0],["2021-10-12",4.92,5.02,4.8,4.88,154900.0],["2021-10-13",4.9,4.94,4.78,4.85,101000.0],["2021-10-14",4.96,5.08,4.87,4.98,171100.0],["2021-10-15",5.06,5.06,4.9,4.95,143100.0],["2021-10-18",4.91,4.97,4.69,4.81,189400.0],["2021-10-19",4.82,4.92,4.77,4.87,111600.0],["2021-10-20",4.88,5.0,4.72,4.76,166400.0],["2021-10-21",4.8,4.96,4.76,4.89,114100.0],["2021-10-22",4.89,4.89,4.63,4.75,194700.0],["2021-10-25",4.74,5.01,4.58,4.92,317200.0],["2021-10-26",4.75,5.05,4.56,4.79,285000.0],["2021-10-27",4.8,4.97,4.69,4.94,261900.0],["2021-10-28",4.93,5.08,4.86,4.98,193800.0],["2021-10-29",4.97,5.02,4.77,4.86,322400.0],["2021-11-01",5.23,5.81,5.2,5.56,908600.0],["2021-11-02",5.65,5.88,5.23,5.51,409700.0],["2021-11-03",5.43,5.65,5.25,5.42,265300.0],["2021-11-04",5.5,5.52,5.2,5.26,125000.0],["2021-11-05",5.28,5.47,5.25,5.43,143900.0],["2021-11-08",5.36,5.4,5.25,5.29,115100.0],["2021-11-09",5.31,5.31,5.02,5.23,189100.0],["2021-11-10",5.08,5.43,4.84,5.31,337200.0],["2021-11-11",5.33,5.47,5.26,5.28,156100.0],["2021-11-12",5.26,5.34,5.08,5.27,249100.0],["2021-11-15",5.26,5.36,5.14,5.2,163900.0],["2021-11-16",5.16,5.3,5.03,5.2,143300.0],["2021-11-17",5.15,5.24,5.05,5.07,101900.0],["2021-11-18",5.05,5.05,4.88,4.95,239800.0],["2021-11-19",4.89,5.22,4.89,5.13,208400.0],["2021-11-22",5.23,5.47,5.05,5.2,258400.0],["2021-11-23",5.15,5.25,4.94,5.12,155700.0],["2021-11-24",5.06,5.42,5.02,5.22,92700.0],["2021-11-26",5.05,5.19,4.98,5.07,126400.0],["2021-11-29",5.1,5.16,4.78,4.91,314600.0],["2021-11-30",4.91,5.02,4.8,4.98,143600.0],["2021-12-01",5.07,5.1,4.81,4.89,159500.0],["2021-12-02",4.85,5.01,4.77,4.99,145000.0],["2021-12-03",4.97,4.98,4.65,4.73,231600.0],["2021-12-06",4.65,4.71,4.49,4.63,321600.0],["2021-12-07",4.64,5.03,4.63,4.93,159600.0],["2021-12-08",4.95,5.15,4.91,5.12,166500.0],["2021-12-09",5.1,5.14,4.96,4.97,128700.0],["2021-12-10",4.96,5.07,4.91,4.98,148900.0],["2021-12-13",4.96,5.1,4.89,4.99,153400.0],["2021-12-14",4.91,4.98,4.72,4.84,232900.0],["2021-12-15",4.84,4.98,4.65,4.91,235300.0],["2021-12-16",4.85,5.08,4.85,4.89,201400.0],["2021-12-17",4.82,4.97,4.71,4.74,267000.0],["2021-12-20",4.7,4.79,4.57,4.76,164900.0],["2021-12-21",4.76,4.88,4.71,4.77,168600.0],["2021-12-22",4.75,4.9,4.73,4.9,243500.0],["2021-12-23",4.81,5.03,4.81,4.98,180200.0],["2021-12-27",4.95,4.99,4.78,4.82,135500.0],["2021-12-28",4.79,4.86,4.64,4.65,145700.0],["2021-12-29",4.65,4.65,4.3,4.47,335700.0],["2021-12-30",4.44,4.8,4.44,4.72,283000.0],["2021-12-31",4.67,4.86,4.45,4.55,254700.0],["2022-01-03",4.55,4.86,4.47,4.85,149100.0],["2022-01-04",4.85,5.0,4.75,4.81,171400.0],["2022-01-05",4.78,4.9,4.68,4.73,134400.0],["2022-01-06",4.72,4.9,4.62,4.79,125100.0],["2022-01-07",4.78,4.91,4.74,4.85,110400.0],["2022-01-10",4.83,4.85,4.63,4.83,185400.0],["2022-01-11",4.83,4.97,4.78,4.87,113200.0],["2022-01-12",4.88,4.94,4.75,4.75,140600.0],["2022-01-13",4.75,4.75,4.56,4.58,121100.0],["2022-01-14",4.64,4.66,4.51,4.63,99300.0],["2022-01-18",4.59,4.64,4.43,4.45,169600.0],["2022-01-19",4.45,4.51,4.22,4.29,197800.0],["2022-01-20",4.29,4.49,4.24,4.24,120000.0],["2022-01-21",4.17,4.36,4.13,4.27,264200.0],["2022-01-24",4.21,4.22,3.77,4.18,457900.0],["2022-01-25",4.14,4.2,3.98,4.14,80100.0],["2022-01-26",4.18,4.26,3.92,3.97,171300.0],["2022-01-27",3.97,4.12,3.84,3.85,135500.0],["2022-01-28",3.93,4.08,3.7,4.07,205500.0],["2022-01-31",4.08,4.29,4.03,4.23,121400.0],["2022-02-01",4.22,4.25,4.04,4.22,124700.0],["2022-02-02",4.2,4.25,4.02,4.11,134900.0],["2022-02-03",4.06,4.14,3.93,3.95,165500.0],["2022-02-04",3.96,4.07,3.83,4.04,111200.0],["2022-02-07",4.05,4.15,3.92,4.09,164300.0],["2022-02-08",4.08,4.14,4.02,4.07,75100.0],["2022-02-09",4.11,4.24,4.09,4.16,125900.0],["2022-02-10",4.1,4.26,4.09,4.14,150600.0],["2022-02-11",4.13,4.2,3.97,3.97,117500.0],["2022-02-14",4.0,4.02,3.87,3.97,97300.0],["2022-02-15",4.05,4.13,3.99,4.12,80700.0],["2022-02-16",4.12,4.3,4.09,4.18,75600.0],["2022-02-17",4.15,4.21,4.07,4.11,76200.0],["2022-02-18",4.08,4.19,3.97,4.03,103700.0],["2022-02-22",3.99,4.04,3.92,3.96,126500.0],["2022-02-23",3.98,4.07,3.82,3.83,123100.0],["2022-02-24",3.71,3.99,3.65,3.94,172900.0],["2022-02-25",3.96,4.05,3.82,4.02,92300.0],["2022-02-28",4.36,5.04,4.22,4.88,1084700.0],["2022-03-01",5.07,5.07,4.56,4.76,393900.0],["2022-03-02",4.78,4.96,4.65,4.75,166200.0],["2022-03-03",4.79,4.79,4.67,4.74,190600.0],["2022-03-04",4.72,4.75,4.4,4.47,210700.0],["2022-03-07",4.53,4.54,4.27,4.36,145200.0],["2022-03-08",4.4,4.51,4.18,4.21,279900.0],["2022-03-09",4.37,4.58,4.3,4.37,390100.0],["2022-03-10",4.27,4.75,4.16,4.68,459300.0],["2022-03-11",4.76,5.3,4.68,4.85,642900.0],["2022-03-14",4.92,4.92,4.57,4.69,214300.0],["2022-03-15",4.74,4.85,4.6,4.82,174000.0],["2022-03-16",4.9,5.1,4.74,5.03,250500.0],["2022-03-17",5.06,5.09,4.94,4.99,324100.0],["2022-03-18",5.01,5.24,4.92,5.21,386800.0],["2022-03-21",5.17,5.17,4.89,4.95,285700.0],["2022-03-22",5.06,5.2,4.92,5.12,284000.0],["2022-03-23",5.1,6.15,5.07,5.88,877900.0],["2022-03-24",5.92,6.32,5.66,6.24,507200.0],["2022-03-25",6.24,6.34,5.91,6.06,371400.0],["2022-03-28",6.13,6.39,5.44,5.66,878700.0],["2022-03-29",5.72,5.88,5.51,5.54,449100.0],["2022-03-30",5.95,6.42,5.64,5.85,891800.0],["2022-03-31",5.9,5.94,5.4,5.48,442200.0],["2022-04-01",5.42,5.62,5.25,5.58,366900.0],["2022-04-04",5.6,5.7,5.39,5.59,237000.0],["2022-04-05",5.54,5.81,5.5,5.61,344200.0],["2022-04-06",5.54,5.63,5.42,5.54,221500.0],["2022-04-07",5.49,5.61,5.3,5.35,240800.0],["2022-04-08",5.31,5.49,5.21,5.23,105100.0],["2022-04-11",5.19,5.19,4.98,5.01,290900.0],["2022-04-12",5.0,5.15,4.85,4.94,232200.0],["2022-04-13",4.93,5.17,4.92,5.13,167200.0],["2022-04-14",5.13,5.13,4.84,4.96,323600.0],["2022-04-18",4.93,4.95,4.7,4.72,224400.0],["2022-04-19",4.7,4.8,4.58,4.62,229700.0],["2022-04-20",4.66,4.7,4.53,4.59,923900.0],["2022-04-21",4.6,4.71,4.17,4.28,609200.0],["2022-04-22",4.4,4.4,4.1,4.13,419400.0],["2022-04-25",4.13,4.16,3.96,4.06,347900.0],["2022-04-26",4.0,4.04,3.8,3.84,314600.0],["2022-04-27",3.85,3.87,3.59,3.62,400100.0],["2022-04-28",3.65,3.76,3.4,3.53,373600.0],["2022-04-29",3.53,3.63,3.37,3.44,295200.0],["2022-05-02",3.41,3.58,3.37,3.53,278200.0],["2022-05-03",3.53,3.57,3.45,3.49,257000.0],["2022-05-04",3.55,3.62,3.32,3.61,280100.0],["2022-05-05",3.55,3.6,3.33,3.4,214400.0],["2022-05-06",3.39,3.39,3.2,3.34,331600.0],["2022-05-09",3.32,3.32,3.05,3.08,343300.0],["2022-05-10",3.19,3.4,3.16,3.38,326300.0],["2022-05-11",3.34,3.34,3.03,3.04,375400.0],["2022-05-12",3.04,3.28,2.87,2.98,401100.0],["2022-05-13",3.22,3.33,3.08,3.27,418300.0],["2022-05-16",3.36,3.87,3.28,3.61,788900.0],["2022-05-17",3.68,3.94,3.68,3.82,419200.0],["2022-05-18",3.8,3.89,3.57,3.6,361000.0],["2022-05-19",3.59,3.65,3.46,3.49,288800.0],["2022-05-20",3.52,3.58,3.27,3.36,309800.0],["2022-05-23",3.42,3.45,3.25,3.3,178700.0],["2022-05-24",3.25,3.33,3.17,3.25,282200.0],["2022-05-25",3.21,3.31,3.14,3.24,312000.0],["2022-05-26",3.22,3.26,3.14,3.18,363900.0],["2022-05-27",3.18,3.18,3.07,3.1,472800.0],["2022-05-31",3.1,3.34,3.07,3.24,365400.0],["2022-06-01",3.3,3.44,2.94,3.0,761900.0],["2022-06-02",3.02,3.02,2.95,3.0,234400.0],["2022-06-03",3.0,3.09,2.94,3.0,364400.0],["2022-06-06",2.97,3.0,2.85,2.9,419600.0],["2022-06-07",2.88,3.12,2.87,3.05,519600.0],["2022-06-08",3.05,3.26,3.05,3.19,426600.0],["2022-06-09",3.18,3.21,3.03,3.15,346600.0],["2022-06-10",3.08,3.1,2.87,2.94,388400.0],["2022-06-13",2.9,2.9,2.75,2.89,325900.0],["2022-06-14",2.94,2.95,2.66,2.76,289800.0],["2022-06-15",2.79,2.96,2.74,2.88,345900.0],["2022-06-16",2.81,2.86,2.65,2.73,430100.0],["2022-06-17",2.74,2.91,2.74,2.82,341500.0],["2022-06-21",2.84,3.08,2.8,2.99,433100.0],["2022-06-22",2.93,3.29,2.93,3.2,400200.0],["2022-06-23",3.27,3.63,3.26,3.62,529900.0],["2022-06-24",3.63,3.79,3.3,3.45,4726100.0],["2022-06-27",3.43,3.63,3.3,3.53,254600.0],["2022-06-28",3.52,3.65,3.42,3.56,242700.0],["2022-06-29",3.54,3.65,3.47,3.59,154700.0],["2022-06-30",3.54,4.15,3.54,4.02,565100.0],["2022-07-01",4.03,4.12,3.74,3.83,334200.0],["2022-07-05",3.79,4.37,3.76,4.32,511500.0],["2022-07-06",4.4,4.55,3.85,3.92,936700.0],["2022-07-07",3.95,4.1,3.87,4.08,190400.0],["2022-07-08",4.01,4.25,4.01,4.18,157100.0],["2022-07-11",4.2,4.2,3.88,3.89,175500.0],["2022-07-12",3.95,4.19,3.77,4.19,207000.0],["2022-07-13",4.1,4.28,4.0,4.24,195400.0],["2022-07-14",4.21,4.29,4.11,4.19,144500.0],["2022-07-15",4.23,4.72,4.19,4.61,360200.0],["2022-07-18",4.62,4.72,4.42,4.44,342500.0],["2022-07-19",4.48,4.75,4.45,4.6,221600.0],["2022-07-20",4.61,5.8,4.61,5.45,1055100.0],["2022-07-21",5.45,5.67,5.32,5.53,378300.0],["2022-07-22",5.58,5.64,5.25,5.42,351700.0],["2022-07-25",5.4,5.49,5.17,5.47,176500.0],["2022-07-26",5.41,5.49,5.2,5.45,277600.0],["2022-07-27",5.47,5.5,5.3,5.41,210500.0],["2022-07-28",5.41,5.5,5.12,5.47,141900.0],["2022-07-29",5.42,5.64,5.29,5.35,364400.0],["2022-08-01",5.36,5.75,5.35,5.49,209700.0],["2022-08-02",5.52,6.33,5.52,6.0,579000.0],["2022-08-03",6.1,6.47,6.06,6.25,540200.0],["2022-08-04",6.3,6.98,6.21,6.55,626500.0],["2022-08-05",6.41,7.13,6.41,7.13,449500.0],["2022-08-08",7.25,8.03,7.23,7.52,1690500.0],["2022-08-09",3.0,3.59,3.0,3.2,5001300.0],["2022-08-10",3.2,3.53,3.05,3.38,1453700.0],["2022-08-11",3.26,3.87,3.21,3.72,1480700.0],["2022-08-12",3.71,4.37,3.71,4.15,1025200.0],["2022-08-15",4.12,4.49,3.83,4.13,950200.0],["2022-08-16",4.13,4.35,3.96,4.28,516700.0],["2022-08-17",4.19,4.25,4.0,4.02,277700.0],["2022-08-18",4.0,4.12,3.96,4.02,303100.0],["2022-08-19",3.95,3.98,3.82,3.91,234400.0],["2022-08-22",3.85,3.86,3.63,3.72,370100.0],["2022-08-23",3.69,3.93,3.66,3.91,247700.0],["2022-08-24",3.91,4.03,3.81,3.93,160900.0],["2022-08-25",3.99,4.04,3.77,3.82,296600.0],["2022-08-26",3.84,3.86,3.72,3.73,165600.0],["2022-08-29",3.71,3.77,3.62,3.65,177100.0],["2022-08-30",3.7,3.7,3.46,3.48,239700.0],["2022-08-31",3.52,3.57,3.38,3.53,198600.0],["2022-09-01",3.51,3.51,3.38,3.44,277700.0],["2022-09-02",3.49,3.65,3.41,3.52,151500.0],["2022-09-06",3.48,3.51,3.33,3.38,234800.0],["2022-09-07",3.41,3.61,3.4,3.56,158300.0],["2022-09-08",3.47,3.69,3.45,3.65,163300.0],["2022-09-09",3.67,3.81,3.63,3.72,115900.0],["2022-09-12",3.74,3.8,3.64,3.74,106600.0],["2022-09-13",3.64,3.67,3.53,3.59,161000.0],["2022-09-14",3.6,3.68,3.55,3.56,189300.0],["2022-09-15",3.56,3.59,3.46,3.49,136900.0],["2022-09-16",3.46,3.53,3.35,3.38,200300.0],["2022-09-19",3.33,3.38,3.18,3.22,274500.0],["2022-09-20",3.22,3.31,3.15,3.18,224300.0],["2022-09-21",3.19,3.22,3.02,3.04,286800.0],["2022-09-22",3.03,3.06,2.93,2.95,211900.0],["2022-09-23",2.92,2.98,2.85,2.88,208600.0],["2022-09-26",2.85,3.03,2.85,2.85,150200.0],["2022-09-27",2.91,3.0,2.85,2.91,100300.0],["2022-09-28",2.95,3.07,2.95,3.01,150400.0],["2022-09-29",2.99,3.09,2.79,2.82,122300.0],["2022-09-30",2.81,2.9,2.77,2.83,106700.0],["2022-10-03",2.85,2.9,2.77,2.81,73200.0],["2022-10-04",2.85,2.98,2.79,2.86,92300.0],["2022-10-05",2.86,3.18,2.82,3.07,239400.0],["2022-10-06",3.03,3.12,2.95,3.02,133100.0],["2022-10-07",2.98,3.01,2.84,2.84,205100.0],["2022-10-10",2.88,3.0,2.78,2.82,141400.0],["2022-10-11",2.84,2.9,2.76,2.81,91900.0],["2022-10-12",2.81,2.91,2.81,2.9,78800.0],["2022-10-13",2.8,3.09,2.78,3.02,229900.0],["2022-10-14",3.03,3.2,2.94,2.95,118800.0],["2022-10-17",2.96,3.15,2.96,3.09,121400.0],["2022-10-18",3.15,3.24,3.1,3.13,156700.0],["2022-10-19",3.14,3.14,3.01,3.1,89100.0],["2022-10-20",3.13,3.18,2.99,3.05,75500.0],["2022-10-21",3.05,3.08,2.93,3.03,118900.0],["2022-10-24",3.05,3.05,2.87,2.96,218700.0],["2022-10-25",2.97,3.14,2.91,3.12,109900.0],["2022-10-26",3.12,3.3,3.11,3.18,108500.0],["2022-10-27",3.21,3.3,3.13,3.18,91100.0],["2022-10-28",3.17,3.23,3.1,3.17,76200.0],["2022-10-31",3.16,3.25,3.03,3.07,103000.0],["2022-11-01",3.08,3.19,3.08,3.1,113500.0],["2022-11-02",3.12,3.12,2.91,2.95,208800.0],["2022-11-03",2.99,3.03,2.9,3.0,116000.0],["2022-11-04",3.05,3.14,2.71,2.86,333400.0],["2022-11-07",2.92,2.98,2.86,2.94,69600.0],["2022-11-08",2.93,3.12,2.93,3.0,123600.0],["2022-11-09",3.01,3.05,2.77,2.83,231400.0],["2022-11-10",3.04,3.24,2.98,3.09,357000.0],["2022-11-11",3.23,3.87,3.17,3.71,1061900.0],["2022-11-14",3.63,3.88,3.47,3.82,455600.0],["2022-11-15",3.9,3.9,3.62,3.69,342800.0],["2022-11-16",3.65,3.84,3.65,3.7,211800.0],["2022-11-17",3.89,4.22,3.72,3.98,453300.0],["2022-11-18",4.01,4.11,3.92,4.0,270000.0],["2022-11-21",3.94,4.01,3.76,3.88,231200.0],["2022-11-22",3.9,4.0,3.77,3.9,145300.0],["2022-11-23",3.95,4.04,3.84,3.99,206300.0],["2022-11-25",3.94,4.35,3.94,4.23,161100.0],["2022-11-28",4.11,4.27,4.06,4.14,202200.0],["2022-11-29",4.24,4.32,4.07,4.21,204200.0],["2022-11-30",4.2,4.24,4.06,4.16,193300.0],["2022-12-01",4.19,4.42,4.12,4.29,228600.0],["2022-12-02",4.28,4.58,4.16,4.45,299300.0],["2022-12-05",4.46,4.55,4.3,4.38,245000.0],["2022-12-06",4.42,4.42,3.96,3.96,431500.0],["2022-12-07",3.97,4.05,3.88,3.97,157200.0],["2022-12-08",4.0,4.0,3.69,3.78,257500.0],["2022-12-09",3.77,3.86,3.7,3.78,89700.0],["2022-12-12",3.78,4.04,3.77,3.99,198100.0],["2022-12-13",4.14,4.16,4.01,4.06,195000.0],["2022-12-14",4.07,4.17,4.03,4.1,145300.0],["2022-12-15",4.06,4.17,4.05,4.14,92400.0],["2022-12-16",4.13,4.16,3.98,4.07,211400.0],["2022-12-19",4.02,4.08,3.77,3.79,275300.0],["2022-12-20",3.78,3.99,3.72,3.92,119800.0],["2022-12-21",3.97,4.06,3.9,3.95,102500.0],["2022-12-22",3.91,3.98,3.83,3.96,93900.0],["2022-12-23",4.01,4.11,3.91,4.11,125200.0],["2022-12-27",4.05,4.09,3.84,3.85,147300.0],["2022-12-28",3.85,3.96,3.75,3.79,211800.0],["2022-12-29",3.83,4.09,3.59,3.97,525300.0],["2022-12-30",3.92,4.24,3.9,4.22,278700.0],["2023-01-03",4.27,4.35,4.12,4.18,233300.0],["2023-01-04",4.18,4.48,4.14,4.35,430400.0],["2023-01-05",4.28,4.5,4.25,4.44,257400.0],["2023-01-06",4.46,4.74,4.35,4.61,378500.0],["2023-01-09",4.6,4.73,4.42,4.44,288900.0],["2023-01-10",4.4,4.52,4.4,4.43,112000.0],["2023-01-11",4.45,4.45,4.23,4.33,288400.0],["2023-01-12",4.34,4.5,4.2,4.43,202900.0],["2023-01-13",4.43,4.55,4.37,4.43,156100.0],["2023-01-17",4.48,4.48,4.27,4.4,332500.0],["2023-01-18",4.4,4.53,4.32,4.41,233500.0],["2023-01-19",4.41,4.5,4.29,4.4,195400.0],["2023-01-20",4.42,4.55,4.38,4.53,281700.0],["2023-01-23",4.55,4.59,4.41,4.53,274100.0],["2023-01-24",4.51,4.56,4.22,4.34,493200.0],["2023-01-25",4.27,4.3,4.05,4.12,415600.0],["2023-01-26",4.16,4.2,4.06,4.14,154700.0],["2023-01-27",4.11,4.43,4.11,4.31,240300.0],["2023-01-30",4.28,4.45,4.23,4.26,117100.0],["2023-01-31",4.27,4.41,4.24,4.34,123900.0],["2023-02-01",4.31,4.52,4.27,4.44,162400.0],["2023-02-02",4.5,4.64,4.41,4.48,312800.0],["2023-02-03",4.4,4.62,4.4,4.47,278900.0],["2023-02-06",4.44,4.56,4.39,4.46,277200.0],["2023-02-07",4.39,4.45,4.28,4.32,241500.0],["2023-02-08",4.3,4.32,4.21,4.23,142800.0],["2023-02-09",4.26,4.32,4.15,4.18,128800.0],["2023-02-10",4.16,4.31,4.13,4.2,96100.0],["2023-02-13",4.21,4.31,4.11,4.29,113900.0],["2023-02-14",4.26,4.39,4.23,4.33,93700.0],["2023-02-15",4.26,4.57,4.26,4.49,252900.0],["2023-02-16",4.42,4.52,4.37,4.38,107800.0],["2023-02-17",4.41,4.45,4.26,4.45,177000.0],["2023-02-21",4.44,4.49,4.07,4.11,319400.0],["2023-02-22",4.14,4.2,3.88,3.9,350800.0],["2023-02-23",3.95,4.08,3.85,4.01,212800.0],["2023-02-24",3.91,4.02,3.82,3.98,165700.0],["2023-02-27",3.99,4.25,3.94,4.21,175200.0],["2023-02-28",4.2,4.23,4.03,4.05,119900.0],["2023-03-01",4.15,4.39,4.13,4.3,186100.0],["2023-03-02",4.31,4.41,4.2,4.23,112200.0],["2023-03-03",4.48,4.48,4.16,4.22,409500.0],["2023-03-06",4.2,4.2,3.81,3.86,427900.0],["2023-03-07",3.92,3.97,3.77,3.8,207900.0],["2023-03-08",3.78,3.98,3.77,3.93,127100.0],["2023-03-09",3.93,4.0,3.72,3.76,218700.0],["2023-03-10",3.77,3.88,3.71,3.74,199900.0],["2023-03-13",3.74,3.85,3.6,3.62,301500.0],["2023-03-14",3.76,3.84,3.63,3.74,214300.0],["2023-03-15",3.69,3.74,3.5,3.53,226300.0],["2023-03-16",3.5,3.64,3.4,3.61,196500.0],["2023-03-17",3.57,3.63,3.45,3.46,185600.0],["2023-03-20",3.46,3.48,3.36,3.42,153100.0],["2023-03-21",3.51,3.52,3.28,3.32,220300.0],["2023-03-22",3.37,3.5,3.22,3.22,209900.0],["2023-03-23",3.3,3.37,3.23,3.29,179400.0],["2023-03-24",3.3,3.42,3.2,3.41,156400.0],["2023-03-27",3.41,3.49,3.35,3.44,137100.0],["2023-03-28",3.42,3.46,3.37,3.41,108500.0],["2023-03-29",3.46,3.7,3.42,3.66,192000.0],["2023-03-30",3.84,4.29,3.63,4.14,582800.0],["2023-03-31",4.24,4.33,4.0,4.14,377200.0],["2023-04-03",4.2,4.4,4.13,4.33,536000.0],["2023-04-04",4.3,4.35,4.08,4.26,318600.0],["2023-04-05",4.24,4.25,4.13,4.13,172600.0],["2023-04-06",4.09,4.25,4.01,4.23,103000.0],["2023-04-10",4.16,4.67,4.15,4.66,296800.0],["2023-04-11",4.68,5.44,4.68,5.03,898900.0],["2023-04-12",5.07,5.2,4.85,5.15,479400.0],["2023-04-13",5.2,5.3,5.08,5.25,354300.0],["2023-04-14",5.27,5.39,5.15,5.27,279300.0],["2023-04-17",5.35,5.35,5.11,5.15,222500.0],["2023-04-18",5.15,5.15,4.6,4.76,364300.0],["2023-04-19",4.7,4.96,4.7,4.83,210600.0],["2023-04-20",4.8,4.84,4.67,4.72,154000.0],["2023-04-21",4.73,4.99,4.73,4.98,151700.0],["2023-04-24",4.98,4.99,4.83,4.87,185200.0],["2023-04-25",4.81,4.91,4.66,4.68,189700.0],["2023-04-26",4.51,4.58,3.66,4.26,1242300.0],["2023-04-27",4.33,4.7,4.2,4.63,348900.0],["2023-04-28",4.61,5.0,4.58,4.94,289700.0],["2023-05-01",4.96,5.13,4.92,5.12,296500.0],["2023-05-02",5.09,5.22,4.89,4.93,220100.0],["2023-05-03",5.0,5.14,4.93,5.04,296400.0],["2023-05-04",5.04,5.06,4.9,4.94,146300.0],["2023-05-05",4.98,5.03,4.85,4.95,171000.0],["2023-05-08",4.96,5.35,4.9,5.25,281400.0],["2023-05-09",5.26,5.4,5.22,5.25,211400.0],["2023-05-10",5.32,5.4,5.16,5.3,207200.0],["2023-05-11",5.31,5.49,5.3,5.31,354400.0],["2023-05-12",5.32,5.41,5.16,5.18,345300.0],["2023-05-15",5.19,5.25,4.9,5.15,409800.0],["2023-05-16",4.96,5.09,4.17,4.46,881600.0],["2023-05-17",4.58,4.65,4.21,4.38,468600.0],["2023-05-18",4.39,4.67,4.29,4.44,543500.0],["2023-05-19",4.68,5.31,4.64,5.1,957000.0],["2023-05-22",5.02,5.4,4.85,5.13,536400.0],["2023-05-23",5.07,5.22,4.91,4.91,299900.0],["2023-05-24",4.91,4.95,4.75,4.85,277000.0],["2023-05-25",4.85,4.93,4.66,4.77,281500.0],["2023-05-26",4.81,5.08,4.77,4.89,214600.0],["2023-05-30",4.9,5.04,4.8,4.82,197800.0],["2023-05-31",4.79,4.89,4.75,4.81,120000.0],["2023-06-01",4.83,5.04,4.83,4.98,167500.0],["2023-06-02",4.99,5.18,4.97,5.14,224500.0],["2023-06-05",5.15,5.22,5.08,5.12,218100.0],["2023-06-06",5.12,5.26,5.1,5.14,435400.0],["2023-06-07",5.15,5.27,5.0,5.0,305200.0],["2023-06-08",4.99,5.24,4.97,5.18,290900.0],["2023-06-09",5.19,5.21,5.1,5.15,189600.0],["2023-06-12",5.17,5.35,5.12,5.18,346000.0],["2023-06-13",5.18,5.77,5.16,5.73,692200.0],["2023-06-14",5.71,5.88,5.27,5.45,808700.0],["2023-06-15",5.5,5.6,5.0,5.17,923400.0],["2023-06-16",5.2,5.38,5.12,5.12,490300.0],["2023-06-20",5.12,5.53,5.09,5.49,488100.0],["2023-06-21",5.6,5.92,5.28,5.8,903100.0],["2023-06-22",5.7,6.09,5.6,5.69,1295200.0],["2023-06-23",5.67,5.69,5.35,5.48,6767400.0],["2023-06-26",5.44,5.48,4.72,4.87,1303400.0],["2023-06-27",4.88,4.98,4.64,4.97,480600.0],["2023-06-28",4.95,5.11,4.92,5.07,563000.0],["2023-06-29",3.92,4.13,3.9,3.94,4473900.0],["2023-06-30",3.97,4.01,3.84,3.97,1460600.0],["2023-07-03",3.95,4.0,3.88,3.9,857700.0],["2023-07-05",3.9,3.9,3.64,3.69,1490400.0],["2023-07-06",3.64,3.82,3.56,3.71,1441600.0],["2023-07-07",3.71,3.94,3.71,3.86,839700.0],["2023-07-10",3.86,3.99,3.86,3.9,962200.0],["2023-07-11",3.91,3.97,3.84,3.91,1008900.0],["2023-07-12",3.99,3.99,3.87,3.89,784700.0],["2023-07-13",3.93,3.99,3.89,3.9,930500.0],["2023-07-14",3.9,3.98,3.84,3.89,545700.0],["2023-07-17",3.91,3.95,3.85,3.87,397900.0],["2023-07-18",3.9,3.91,3.81,3.83,384700.0],["2023-07-19",3.85,3.89,3.76,3.83,454500.0],["2023-07-20",3.86,3.88,3.76,3.82,454500.0],["2023-07-21",3.84,3.95,3.81,3.9,749500.0],["2023-07-24",3.9,3.9,3.79,3.82,562800.0],["2023-07-25",3.85,3.93,3.8,3.8,837200.0],["2023-07-26",3.82,3.87,3.78,3.83,377000.0],["2023-07-27",3.86,4.13,3.84,4.02,1295700.0],["2023-07-28",4.08,4.47,4.04,4.46,851500.0],["2023-07-31",4.48,4.48,4.24,4.42,455100.0],["2023-08-01",4.39,4.47,4.25,4.29,438600.0],["2023-08-02",4.23,4.23,4.05,4.14,550300.0],["2023-08-03",4.14,4.28,4.13,4.22,376800.0],["2023-08-04",4.24,4.34,4.19,4.26,315500.0],["2023-08-07",4.26,4.28,4.08,4.1,465000.0],["2023-08-08",4.1,4.44,4.06,4.42,676000.0],["2023-08-09",4.38,4.44,4.15,4.35,522300.0],["2023-08-10",4.42,4.55,4.35,4.4,527100.0],["2023-08-11",4.39,4.46,4.34,4.4,368800.0],["2023-08-14",4.39,4.39,4.11,4.14,586000.0],["2023-08-15",4.14,4.28,4.14,4.26,380400.0],["2023-08-16",4.24,4.33,4.19,4.19,222800.0],["2023-08-17",4.22,4.22,4.08,4.1,380700.0],["2023-08-18",4.05,4.15,3.97,4.09,306400.0],["2023-08-21",4.1,4.24,4.06,4.21,416000.0],["2023-08-22",4.2,4.22,4.06,4.14,319400.0],["2023-08-23",4.15,4.22,4.13,4.13,179700.0],["2023-08-24",4.15,4.15,4.02,4.03,276600.0],["2023-08-25",4.03,4.13,3.98,4.08,255300.0],["2023-08-28",4.11,4.24,4.08,4.17,355300.0],["2023-08-29",4.17,4.18,4.08,4.11,398700.0],["2023-08-30",4.12,4.14,3.98,4.08,377300.0],["2023-08-31",4.12,4.19,3.9,4.07,774600.0],["2023-09-01",4.11,4.17,4.04,4.13,389200.0],["2023-09-05",4.14,4.18,3.93,3.95,847400.0],["2023-09-06",3.96,3.96,3.81,3.88,819400.0],["2023-09-07",3.9,3.9,3.74,3.75,457300.0],["2023-09-08",3.76,3.76,3.54,3.7,591000.0],["2023-09-11",3.81,3.97,3.8,3.9,515400.0],["2023-09-12",3.89,4.03,3.89,3.99,394900.0],["2023-09-13",3.99,4.02,3.83,3.87,586800.0],["2023-09-14",3.9,4.0,3.86,3.97,248100.0],["2023-09-15",3.98,4.0,3.83,3.91,1443600.0],["2023-09-18",3.92,3.93,3.75,3.75,508500.0],["2023-09-19",3.77,3.84,3.67,3.79,509100.0],["2023-09-20",3.81,3.81,3.6,3.63,373300.0],["2023-09-21",3.61,3.68,3.52,3.6,511200.0],["2023-09-22",3.62,3.71,3.57,3.67,414700.0],["2023-09-25",3.65,3.71,3.59,3.69,371400.0],["2023-09-26",3.67,3.79,3.65,3.66,372000.0],["2023-09-27",3.68,3.76,3.65,3.67,342500.0],["2023-09-28",3.64,3.73,3.55,3.69,506800.0],["2023-09-29",3.72,3.74,3.6,3.7,530000.0],["2023-10-02",3.69,3.69,3.52,3.54,482900.0],["2023-10-03",3.5,3.56,3.4,3.47,433900.0],["2023-10-04",3.52,3.52,3.36,3.41,468200.0],["2023-10-05",3.43,3.56,3.42,3.55,330000.0],["2023-10-06",3.54,3.59,3.47,3.56,228900.0],["2023-10-09",3.5,3.54,3.42,3.52,283700.0],["2023-10-10",3.52,3.62,3.52,3.56,300700.0],["2023-10-11",3.65,3.65,3.41,3.43,409100.0],["2023-10-12",3.41,3.42,3.27,3.28,669500.0],["2023-10-13",3.29,3.36,3.18,3.34,484700.0],["2023-10-16",3.34,3.36,3.19,3.31,381900.0],["2023-10-17",3.3,3.47,3.28,3.43,417400.0],["2023-10-18",3.42,3.44,3.28,3.28,287500.0],["2023-10-19",3.27,3.31,3.22,3.23,321500.0],["2023-10-20",3.24,3.24,3.15,3.16,429300.0],["2023-10-23",3.13,3.26,3.1,3.15,403200.0],["2023-10-24",3.18,3.23,3.14,3.17,474500.0],["2023-10-25",3.17,3.2,3.04,3.05,505500.0],["2023-10-26",3.06,3.11,3.02,3.08,381200.0],["2023-10-27",3.12,3.13,2.95,3.0,586500.0],["2023-10-30",3.05,3.25,3.05,3.19,641800.0],["2023-10-31",3.26,3.51,3.22,3.48,967600.0],["2023-11-01",3.48,3.5,3.34,3.4,589400.0],["2023-11-02",3.44,3.55,3.32,3.38,460100.0],["2023-11-03",3.42,3.51,3.39,3.49,406100.0],["2023-11-06",3.57,3.62,3.45,3.45,510900.0],["2023-11-07",3.47,3.58,3.42,3.53,523000.0],["2023-11-08",3.55,3.58,3.2,3.21,744900.0],["2023-11-09",3.22,3.28,2.98,3.02,713600.0],["2023-11-10",3.04,3.24,2.94,3.22,725100.0],["2023-11-13",3.23,3.4,3.0,3.11,1432000.0],["2023-11-14",3.29,3.32,3.08,3.13,1602900.0],["2023-11-15",3.67,4.34,2.57,3.33,13846600.0],["2023-11-16",3.3,3.8,3.15,3.8,2706800.0],["2023-11-17",3.88,4.1,3.79,4.01,2297000.0],["2023-11-20",4.05,4.05,3.73,3.78,1535500.0],["2023-11-21",3.75,3.81,3.54,3.62,987000.0],["2023-11-22",3.54,3.71,3.43,3.66,827500.0],["2023-11-24",3.65,3.83,3.58,3.76,375400.0],["2023-11-27",3.8,3.8,3.62,3.65,567500.0],["2023-11-28",3.62,3.64,3.34,3.36,851000.0],["2023-11-29",3.4,3.56,3.35,3.37,637400.0],["2023-11-30",3.42,3.5,3.23,3.25,900700.0],["2023-12-01",3.23,3.39,3.21,3.35,508800.0],["2023-12-04",3.36,3.57,3.36,3.56,515400.0],["2023-12-05",3.6,3.63,3.5,3.54,509800.0],["2023-12-06",3.55,3.7,3.48,3.61,488700.0],["2023-12-07",3.6,3.6,3.49,3.57,459800.0],["2023-12-08",3.55,3.74,3.51,3.56,945600.0],["2023-12-11",3.6,3.63,3.28,3.29,758200.0],["2023-12-12",3.31,3.34,3.22,3.3,452100.0],["2023-12-13",3.31,3.5,3.26,3.5,476500.0],["2023-12-14",3.56,3.62,3.43,3.45,578700.0],["2023-12-15",3.49,3.49,3.28,3.31,947300.0],["2023-12-18",3.27,3.34,3.21,3.24,498000.0],["2023-12-19",3.32,3.57,3.32,3.52,820900.0],["2023-12-20",3.54,3.72,3.47,3.47,685800.0],["2023-12-21",3.52,3.68,3.5,3.61,516600.0],["2023-12-22",3.66,3.79,3.64,3.75,360400.0],["2023-12-26",3.66,3.94,3.66,3.92,435400.0],["2023-12-27",3.97,4.03,3.85,3.9,496100.0],["2023-12-28",3.9,3.97,3.85,3.87,342100.0],["2023-12-29",3.86,3.88,3.75,3.76,419200.0],["2024-01-02",3.76,3.89,3.72,3.77,357800.0],["2024-01-03",3.75,3.75,3.57,3.57,361900.0],["2024-01-04",3.58,3.58,3.47,3.47,400100.0],["2024-01-05",3.45,3.45,3.31,3.39,498200.0],["2024-01-08",3.4,3.64,3.32,3.61,620500.0],["2024-01-09",3.59,3.68,3.48,3.61,436200.0],["2024-01-10",3.61,3.66,3.52,3.55,258400.0],["2024-01-11",3.5,3.54,3.42,3.47,288400.0],["2024-01-12",3.51,3.59,3.45,3.47,270300.0],["2024-01-16",3.48,3.48,3.32,3.36,575200.0],["2024-01-17",3.3,3.36,3.27,3.35,301500.0],["2024-01-18",3.37,3.38,3.19,3.28,329100.0],["2024-01-19",3.31,3.31,3.19,3.26,341200.0],["2024-01-22",3.27,3.32,3.22,3.28,278800.0],["2024-01-23",3.29,3.32,3.24,3.28,151700.0],["2024-01-24",3.3,3.37,3.19,3.2,321100.0],["2024-01-25",3.22,3.26,3.18,3.24,235300.0],["2024-01-26",3.23,3.3,3.22,3.27,135100.0],["2024-01-29",3.31,3.35,3.24,3.35,190300.0],["2024-01-30",3.39,3.39,3.11,3.14,1130000.0],["2024-01-31",3.15,3.15,2.95,2.95,909600.0],["2024-02-01",3.0,3.09,2.92,3.04,484300.0],["2024-02-02",3.06,3.16,2.91,3.1,771300.0],["2024-02-05",3.09,3.1,2.94,2.98,473800.0],["2024-02-06",2.99,3.09,2.93,2.96,645600.0],["2024-02-07",2.97,2.99,2.91,2.94,269900.0],["2024-02-08",2.96,3.03,2.89,3.02,320700.0],["2024-02-09",3.06,3.2,3.02,3.18,311900.0],["2024-02-12",3.2,3.35,3.2,3.29,480700.0],["2024-02-13",3.2,3.21,3.08,3.08,447500.0],["2024-02-14",3.11,3.24,3.11,3.2,313700.0],["2024-02-15",3.22,3.3,3.17,3.27,272000.0],["2024-02-16",3.25,3.35,3.22,3.31,241300.0],["2024-02-20",3.26,3.34,3.22,3.29,317200.0],["2024-02-21",3.3,3.31,3.23,3.25,157100.0],["2024-02-22",3.25,3.31,3.24,3.24,307700.0],["2024-02-23",3.23,3.29,3.2,3.28,220500.0],["2024-02-26",3.26,3.44,3.25,3.31,382400.0],["2024-02-27",3.33,3.58,3.33,3.53,438400.0],["2024-02-28",3.55,3.65,3.51,3.54,268900.0],["2024-02-29",3.6,3.64,3.54,3.54,272400.0],["2024-03-01",3.55,3.74,3.55,3.67,402100.0],["2024-03-04",3.66,3.67,3.53,3.53,312500.0],["2024-03-05",3.53,3.62,3.5,3.55,306800.0],["2024-03-06",3.59,3.63,3.55,3.59,183300.0],["2024-03-07",3.63,3.68,3.57,3.62,276200.0],["2024-03-08",3.69,3.78,3.61,3.68,436400.0],["2024-03-11",3.68,3.71,3.48,3.52,618500.0],["2024-03-12",3.43,3.46,3.03,3.42,1217000.0],["2024-03-13",3.47,3.92,3.47,3.9,1073700.0],["2024-03-14",3.96,4.4,3.95,4.18,1482400.0],["2024-03-15",4.21,4.21,3.8,3.81,1004400.0],["2024-03-18",3.82,3.88,3.64,3.8,447600.0],["2024-03-19",3.77,3.89,3.75,3.83,350500.0],["2024-03-20",3.79,3.85,3.72,3.8,365300.0],["2024-03-21",3.84,3.93,3.82,3.9,296400.0],["2024-03-22",3.92,4.05,3.85,3.92,381400.0],["2024-03-25",3.92,4.16,3.92,4.08,489700.0],["2024-03-26",4.12,4.25,4.11,4.11,486900.0],["2024-03-27",4.17,4.23,4.06,4.16,379800.0],["2024-03-28",4.17,4.26,4.17,4.24,339800.0],["2024-04-01",4.27,4.27,4.16,4.17,206300.0],["2024-04-02",4.15,4.24,4.07,4.08,316000.0],["2024-04-03",4.06,4.14,4.05,4.13,189400.0],["2024-04-04",4.17,4.49,4.17,4.46,539500.0],["2024-04-05",4.45,4.84,4.37,4.71,995400.0],["2024-04-08",4.74,4.88,4.65,4.76,642600.0],["2024-04-09",4.85,4.88,4.68,4.75,438200.0],["2024-04-10",4.67,5.34,4.65,5.28,1505200.0],["2024-04-11",5.41,6.4,5.25,6.39,2635900.0],["2024-04-12",6.44,7.0,5.74,5.84,2328000.0],["2024-04-15",5.98,6.17,5.16,5.38,1502200.0],["2024-04-16",5.44,5.51,5.12,5.41,720000.0],["2024-04-17",5.47,5.56,5.29,5.44,731800.0],["2024-04-18",5.45,5.77,5.33,5.42,628400.0],["2024-04-19",5.5,6.22,5.13,5.28,1992200.0],["2024-04-22",5.25,5.3,5.0,5.28,465600.0],["2024-04-23",5.29,5.58,5.26,5.45,572800.0],["2024-04-24",5.48,5.49,5.28,5.33,422900.0],["2024-04-25",5.25,5.41,5.11,5.19,745300.0],["2024-04-26",5.18,5.33,5.09,5.31,315400.0],["2024-04-29",5.32,5.39,5.18,5.28,365500.0],["2024-04-30",5.25,5.34,5.18,5.26,373100.0],["2024-05-01",5.24,5.7,5.23,5.52,902100.0],["2024-05-02",5.53,5.59,5.28,5.37,625400.0],["2024-05-03",5.49,5.92,5.43,5.84,1028700.0],["2024-05-06",5.95,6.08,5.83,5.89,748700.0],["2024-05-07",5.85,5.95,5.8,5.84,466600.0],["2024-05-08",5.82,5.97,5.62,5.71,810900.0],["2024-05-09",5.85,5.89,5.36,5.41,896000.0],["2024-05-10",5.4,5.51,5.08,5.17,991700.0],["2024-05-13",5.13,5.32,5.1,5.3,442900.0],["2024-05-14",5.28,5.36,5.18,5.33,468000.0],["2024-05-15",5.37,5.42,5.2,5.25,509900.0],["2024-05-16",5.2,5.29,5.06,5.2,478700.0],["2024-05-17",5.23,5.23,5.09,5.12,475500.0],["2024-05-20",5.09,5.14,4.94,5.05,693900.0],["2024-05-21",5.01,5.13,4.94,5.08,549800.0],["2024-05-22",5.06,5.25,5.04,5.21,358000.0],["2024-05-23",5.21,5.22,5.03,5.11,536500.0],["2024-05-24",5.16,5.19,5.04,5.12,254600.0],["2024-05-28",5.18,5.39,5.12,5.36,629100.0],["2024-05-29",5.34,5.38,5.16,5.25,542200.0],["2024-05-30",5.26,5.43,5.23,5.28,462600.0],["2024-05-31",5.3,5.4,5.19,5.27,349600.0],["2024-06-03",5.36,5.38,5.15,5.24,354900.0],["2024-06-04",5.2,5.33,5.17,5.26,373800.0],["2024-06-05",5.3,5.47,5.24,5.3,566200.0],["2024-06-06",5.33,5.41,5.19,5.19,440500.0],["2024-06-07",5.15,5.2,5.07,5.16,422300.0],["2024-06-10",5.12,5.17,5.09,5.09,346900.0],["2024-06-11",5.06,5.1,4.87,5.05,640800.0],["2024-06-12",5.09,5.18,4.97,4.99,386600.0],["2024-06-13",4.99,4.99,4.85,4.88,392800.0],["2024-06-14",4.91,4.91,4.63,4.72,514000.0],["2024-06-17",4.68,4.77,4.44,4.49,738100.0],["2024-06-18",4.58,4.58,4.31,4.33,682400.0],["2024-06-20",4.34,4.51,4.27,4.43,511200.0],["2024-06-21",4.43,4.47,4.35,4.39,519000.0],["2024-06-24",4.43,4.45,4.25,4.25,337100.0],["2024-06-25",4.25,4.28,4.17,4.18,288100.0],["2024-06-26",4.15,4.21,4.07,4.15,332600.0],["2024-06-27",4.16,4.34,4.14,4.33,333600.0],["2024-06-28",4.32,4.43,4.12,4.33,1197900.0],["2024-07-01",4.31,4.4,4.23,4.28,347200.0],["2024-07-02",4.26,4.26,4.1,4.12,442200.0],["2024-07-03",4.15,4.2,4.1,4.13,308900.0],["2024-07-05",4.13,4.15,4.01,4.12,322900.0],["2024-07-08",4.15,4.47,4.12,4.18,526800.0],["2024-07-09",4.16,4.39,4.16,4.3,426700.0],["2024-07-10",4.33,4.48,4.28,4.45,343300.0],["2024-07-11",4.49,4.92,4.48,4.91,711900.0],["2024-07-12",5.0,5.04,4.73,4.78,552900.0],["2024-07-15",4.78,4.94,4.73,4.9,371800.0],["2024-07-16",5.0,5.05,4.9,5.0,589200.0],["2024-07-17",4.88,5.01,4.79,4.85,368200.0],["2024-07-18",4.83,4.9,4.62,4.66,330200.0],["2024-07-19",4.67,4.91,4.57,4.65,208800.0],["2024-07-22",4.65,4.78,4.65,4.74,333500.0],["2024-07-23",4.73,4.99,4.67,4.83,419900.0],["2024-07-24",4.79,4.91,4.73,4.77,287900.0],["2024-07-25",4.74,4.79,4.6,4.71,415600.0],["2024-07-26",4.75,4.79,4.52,4.54,357600.0],["2024-07-29",4.51,4.7,4.34,4.68,608400.0],["2024-07-30",4.63,4.95,4.52,4.52,1632300.0],["2024-07-31",4.63,4.72,4.46,4.58,644400.0],["2024-08-01",4.6,4.65,4.41,4.46,414200.0],["2024-08-02",4.39,4.4,4.15,4.22,488300.0],["2024-08-05",3.94,4.17,3.73,4.06,615900.0],["2024-08-06",4.1,4.17,4.02,4.05,271800.0],["2024-08-07",4.05,4.13,3.93,3.94,440000.0],["2024-08-08",4.0,4.1,3.93,4.0,433600.0],["2024-08-09",4.03,4.08,3.78,3.82,723800.0],["2024-08-12",3.83,3.89,3.63,3.64,649800.0],["2024-08-13",3.7,3.82,3.61,3.78,516900.0],["2024-08-14",4.15,4.99,3.9,4.92,2871900.0],["2024-08-15",4.93,4.95,4.68,4.8,911900.0],["2024-08-16",4.81,4.93,4.67,4.81,712000.0],["2024-08-19",4.81,5.21,4.68,5.16,960900.0],["2024-08-20",5.12,5.22,4.88,5.02,467700.0],["2024-08-21",5.0,5.16,4.89,5.01,451000.0],["2024-08-22",5.01,5.25,4.87,5.1,455400.0],["2024-08-23",5.15,5.74,5.1,5.65,1106700.0],["2024-08-26",5.86,6.37,5.64,6.27,1953200.0],["2024-08-27",6.21,6.33,5.93,6.17,839300.0],["2024-08-28",6.19,6.2,5.95,6.02,530900.0],["2024-08-29",6.03,6.39,6.03,6.07,514800.0],["2024-08-30",6.1,6.37,6.0,6.24,484200.0],["2024-09-03",6.24,6.3,5.76,5.84,752100.0],["2024-09-04",5.79,5.89,5.63,5.74,622100.0],["2024-09-05",5.73,5.84,5.6,5.7,533100.0],["2024-09-06",5.67,5.81,5.31,5.76,832900.0],["2024-09-09",5.74,5.83,5.37,5.6,1113300.0],["2024-09-10",5.61,6.46,5.54,6.23,1552600.0],["2024-09-11",6.19,7.03,6.1,6.91,2157500.0],["2024-09-12",6.94,7.0,6.64,6.86,1059400.0],["2024-09-13",6.9,7.14,6.88,6.95,891700.0],["2024-09-16",7.04,7.11,6.8,7.06,707400.0],["2024-09-17",7.15,7.29,6.84,7.21,935000.0],["2024-09-18",7.25,7.41,7.07,7.25,896400.0],["2024-09-19",7.4,7.56,6.85,7.01,1338300.0],["2024-09-20",7.04,7.41,6.93,7.38,1056400.0],["2024-09-23",7.43,7.43,7.07,7.3,895500.0],["2024-09-24",7.3,7.6,7.27,7.51,816400.0],["2024-09-25",7.52,7.85,7.35,7.76,1340700.0],["2024-09-26",7.9,8.43,7.74,8.23,1286700.0],["2024-09-27",8.34,8.35,7.92,8.05,685800.0],["2024-09-30",7.98,8.26,7.88,8.08,626200.0],["2024-10-01",8.04,8.16,7.9,8.1,643400.0],["2024-10-02",8.05,8.44,8.0,8.27,672800.0],["2024-10-03",8.16,8.31,8.15,8.29,539700.0],["2024-10-04",8.4,9.03,8.28,8.9,1230600.0],["2024-10-07",8.86,9.36,8.82,9.17,1318300.0],["2024-10-08",9.3,9.79,9.13,9.67,1625400.0],["2024-10-09",9.87,9.95,9.45,9.93,1631300.0],["2024-10-10",9.89,10.15,9.5,9.73,1155200.0],["2024-10-11",9.67,10.17,9.61,10.12,933700.0],["2024-10-14",10.13,10.16,9.91,10.06,645400.0],["2024-10-15",9.97,10.15,9.67,10.09,669900.0],["2024-10-16",10.15,10.66,10.06,10.45,785200.0],["2024-10-17",10.45,10.59,10.36,10.49,790100.0],["2024-10-18",10.56,11.03,10.5,11.01,751300.0],["2024-10-21",11.01,11.22,10.9,11.2,788700.0],["2024-10-22",11.25,12.1,11.2,12.04,1639300.0],["2024-10-23",12.0,12.49,11.82,12.35,2144900.0],["2024-10-24",12.37,12.67,11.6,12.47,1888900.0],["2024-10-25",12.5,13.49,12.38,13.04,2317900.0],["2024-10-28",13.06,13.7,12.8,13.59,2177200.0],["2024-10-29",13.6,13.85,12.86,12.97,1746200.0],["2024-10-30",11.34,11.94,9.51,10.05,4370900.0],["2024-10-31",9.99,10.25,9.75,10.06,2189300.0],["2024-11-01",10.08,10.53,9.79,9.99,1562100.0],["2024-11-04",10.11,10.5,9.4,9.59,1867600.0],["2024-11-05",9.58,10.28,9.58,10.15,1505700.0],["2024-11-06",10.46,10.62,9.92,10.32,1143900.0],["2024-11-07",10.44,10.71,10.28,10.63,1047100.0],["2024-11-08",10.69,11.7,10.6,11.6,1502300.0],["2024-11-11",11.89,12.4,11.51,12.04,1118400.0],["2024-11-12",12.04,12.14,11.27,11.67,952500.0],["2024-11-13",11.88,12.05,11.34,11.35,943400.0],["2024-11-14",11.3,11.45,10.97,11.0,1311200.0],["2024-11-15",10.83,10.95,10.16,10.33,1151500.0],["2024-11-18",10.32,10.92,10.32,10.91,1007200.0],["2024-11-19",10.71,11.11,10.53,11.07,770600.0],["2024-11-20",11.07,11.41,10.6,10.74,2081800.0],["2024-11-21",10.63,10.8,10.32,10.33,688800.0],["2024-11-22",10.34,10.37,9.93,9.96,880100.0],["2024-11-25",9.98,10.32,9.86,9.95,857000.0],["2024-11-26",9.95,10.07,9.45,9.78,1206800.0],["2024-11-27",9.89,10.26,9.61,9.98,727700.0],["2024-11-29",9.98,10.17,9.75,9.86,323400.0],["2024-12-02",9.81,10.07,9.63,9.9,886900.0],["2024-12-03",9.8,9.89,9.4,9.85,771900.0],["2024-12-04",9.85,9.97,9.51,9.68,569200.0],["2024-12-05",9.68,9.79,9.44,9.7,513800.0],["2024-12-06",9.79,9.88,9.48,9.5,565200.0],["2024-12-09",9.48,9.64,9.03,9.35,840500.0],["2024-12-10",9.34,9.52,9.02,9.18,1855800.0],["2024-12-11",9.32,9.54,9.2,9.53,778500.0],["2024-12-12",9.48,9.5,8.77,8.77,918300.0],["2024-12-13",8.75,8.89,8.35,8.38,860200.0],["2024-12-16",8.37,8.56,8.17,8.31,1354800.0],["2024-12-17",8.25,8.57,8.12,8.54,685800.0],["2024-12-18",8.53,8.72,8.0,8.12,711900.0],["2024-12-19",8.44,9.02,8.29,8.87,1140600.0],["2024-12-20",8.66,8.95,8.51,8.57,2460700.0],["2024-12-23",8.55,8.55,8.17,8.42,633200.0],["2024-12-24",8.5,8.52,8.25,8.33,230500.0],["2024-12-26",8.28,8.51,8.23,8.5,408100.0],["2024-12-27",8.41,8.49,8.06,8.21,474700.0],["2024-12-30",8.13,8.15,7.92,8.1,712900.0],["2024-12-31",8.19,8.23,7.79,8.1,1152000.0],["2025-01-02",8.15,8.39,8.06,8.22,694700.0],["2025-01-03",8.24,8.38,8.09,8.18,444400.0],["2025-01-06",8.25,8.34,7.91,7.93,496300.0],["2025-01-07",10.13,10.89,9.36,10.3,5658300.0],["2025-01-08",10.43,11.0,10.11,10.81,2382100.0],["2025-01-10",10.81,11.24,10.48,11.19,1860700.0],["2025-01-13",11.33,11.5,10.85,11.12,1523000.0],["2025-01-14",11.24,11.42,10.98,11.22,882900.0],["2025-01-15",11.35,11.96,11.03,11.9,1247300.0],["2025-01-16",11.89,12.89,11.65,12.79,1720900.0],["2025-01-17",12.79,13.09,12.14,12.17,1726700.0],["2025-01-21",12.28,12.5,11.74,12.49,1234400.0],["2025-01-22",12.5,12.57,12.12,12.3,834900.0],["2025-01-23",12.2,12.58,11.9,12.3,1058500.0],["2025-01-24",12.25,12.74,12.21,12.42,1004500.0],["2025-01-27",12.07,12.49,12.03,12.38,1589400.0],["2025-01-28",12.4,12.67,12.02,12.16,1610400.0],["2025-01-29",12.13,12.39,11.1,11.29,1536500.0],["2025-01-30",11.3,11.44,10.93,10.97,922900.0],["2025-01-31",11.0,11.25,10.25,10.27,1412300.0],["2025-02-03",9.92,10.18,9.79,9.86,1144600.0],["2025-02-04",9.83,10.56,9.77,10.48,812900.0],["2025-02-05",10.48,10.78,10.4,10.68,530800.0],["2025-02-06",10.72,10.83,10.4,10.5,724700.0],["2025-02-07",10.47,10.76,10.12,10.16,573600.0],["2025-02-10",10.24,10.4,10.08,10.29,482400.0],["2025-02-11",10.15,10.26,9.79,10.05,576500.0],["2025-02-12",9.91,10.17,9.88,10.0,561400.0],["2025-02-13",10.14,10.53,10.01,10.44,518400.0],["2025-02-14",10.5,10.68,10.34,10.48,430500.0],["2025-02-18",10.61,10.72,10.41,10.63,612400.0],["2025-02-19",10.63,11.28,10.51,11.18,1411600.0],["2025-02-20",11.18,11.18,10.63,10.82,797500.0],["2025-02-21",10.87,11.0,10.12,10.13,863900.0],["2025-02-24",10.15,10.31,9.76,10.1,747000.0],["2025-02-25",10.1,10.33,9.83,10.29,662800.0],["2025-02-26",10.33,10.89,10.33,10.54,601400.0],["2025-02-27",10.5,10.73,10.23,10.25,612800.0],["2025-02-28",10.24,10.51,10.1,10.36,1613800.0],["2025-03-03",10.42,10.5,9.58,9.59,682600.0],["2025-03-04",9.42,9.94,9.25,9.85,640100.0],["2025-03-05",9.74,10.17,9.74,10.11,502800.0],["2025-03-06",9.98,10.02,9.46,9.49,579300.0],["2025-03-07",9.95,10.85,9.81,10.71,1576900.0],["2025-03-10",10.59,10.87,10.14,10.73,937900.0],["2025-03-11",10.61,10.87,10.2,10.59,944500.0],["2025-03-12",10.66,11.0,10.41,10.97,710300.0],["2025-03-13",10.89,10.91,9.99,10.38,662100.0],["2025-03-14",10.47,10.64,10.3,10.47,404300.0],["2025-03-17",10.46,10.6,10.33,10.47,537300.0],["2025-03-18",10.47,10.78,10.21,10.43,826700.0],["2025-03-19",10.4,11.0,10.37,10.97,799800.0],["2025-03-20",10.78,11.32,10.53,10.86,875500.0],["2025-03-21",10.69,11.17,10.68,10.91,1070200.0],["2025-03-24",11.09,11.16,10.66,10.77,1225300.0],["2025-03-25",8.69,9.25,6.92,7.34,18784000.0],["2025-03-26",7.46,7.6,7.02,7.16,3012800.0],["2025-03-27",7.11,7.11,6.64,6.71,2994400.0],["2025-03-28",6.62,6.77,6.31,6.74,2203500.0],["2025-03-31",6.59,6.64,6.09,6.16,2353900.0],["2025-04-01",6.08,6.18,5.94,6.07,1221000.0],["2025-04-02",6.02,6.35,5.88,6.3,1194700.0],["2025-04-03",5.99,6.21,5.97,6.1,977400.0],["2025-04-04",5.9,6.03,5.73,5.86,1174600.0],["2025-04-07",5.6,6.29,5.6,6.07,1570600.0],["2025-04-08",7.51,7.71,6.69,6.79,4176800.0],["2025-04-09",6.59,7.18,6.32,7.0,2137000.0],["2025-04-10",6.93,7.07,6.7,6.84,1147500.0],["2025-04-11",6.88,6.97,6.76,6.91,727500.0],["2025-04-14",7.02,7.15,6.84,7.13,1121200.0],["2025-04-15",7.11,7.45,7.05,7.4,1609200.0],["2025-04-16",7.33,7.54,7.08,7.52,1140100.0],["2025-04-17",7.47,7.84,7.39,7.67,2024200.0],["2025-04-21",7.61,8.17,7.57,8.14,1136300.0],["2025-04-22",8.14,8.57,8.04,8.5,1918100.0],["2025-04-23",8.68,8.76,8.36,8.45,1210500.0],["2025-04-24",8.52,9.15,8.47,9.15,1007000.0],["2025-04-25",9.02,9.2,8.94,9.1,1436600.0],["2025-04-28",9.15,9.22,8.78,9.06,867900.0],["2025-04-29",9.06,9.19,8.94,9.12,664800.0],["2025-04-30",8.99,9.26,8.99,9.19,1167200.0],["2025-05-01",9.25,9.78,9.05,9.65,1724300.0],["2025-05-02",9.75,9.82,9.25,9.38,1548300.0],["2025-05-05",9.35,9.39,8.72,9.03,1891400.0],["2025-05-06",9.59,11.4,9.49,11.16,4189700.0],["2025-05-07",11.09,11.75,10.71,11.68,7050800.0],["2025-05-08",11.86,12.29,11.58,12.03,8091700.0],["2025-05-09",12.11,12.31,11.42,11.66,4579600.0],["2025-05-12",11.69,11.9,11.21,11.86,1919000.0],["2025-05-13",11.82,11.88,11.54,11.63,1070100.0],["2025-05-14",11.68,11.86,11.52,11.62,888900.0],["2025-05-15",11.66,11.88,11.39,11.69,890400.0],["2025-05-16",11.65,12.33,11.65,12.28,1423700.0],["2025-05-19",12.25,12.87,12.18,12.75,1500400.0],["2025-05-20",12.87,12.99,12.51,12.82,1118200.0],["2025-05-21",12.81,12.92,12.22,12.29,1471900.0],["2025-05-22",12.4,12.49,12.13,12.26,876700.0],["2025-05-23",12.18,12.47,12.13,12.36,520400.0],["2025-05-27",12.59,12.99,12.35,12.53,1597500.0],["2025-05-28",12.52,12.58,12.34,12.43,728300.0],["2025-05-29",12.53,12.53,11.96,12.22,1109200.0],["2025-05-30",12.21,12.22,11.88,12.14,1207400.0],["2025-06-02",12.27,12.79,12.12,12.7,1293400.0],["2025-06-03",12.73,12.9,12.46,12.61,797900.0],["2025-06-04",12.58,12.74,12.34,12.38,934900.0],["2025-06-05",12.39,13.35,12.2,13.18,2538100.0],["2025-06-06",13.39,13.99,13.25,13.98,2535800.0],["2025-06-09",13.98,14.46,13.83,14.35,1791200.0],["2025-06-10",14.4,15.32,14.4,14.89,3272900.0],["2025-06-11",14.97,15.38,14.57,14.59,1954800.0],["2025-06-12",14.45,14.91,13.83,14.86,1267600.0],["2025-06-13",14.62,14.99,14.54,14.56,1184200.0],["2025-06-16",14.76,14.77,14.18,14.34,927100.0],["2025-06-17",14.25,14.47,13.88,13.94,1135100.0],["2025-06-18",13.98,14.11,13.41,13.58,1313100.0],["2025-06-20",13.87,13.89,13.37,13.61,1678300.0],["2025-06-23",16.74,17.43,15.75,16.56,7091500.0],["2025-06-24",16.89,16.89,15.66,15.72,2531200.0],["2025-06-25",15.56,15.65,14.96,14.97,1426200.0],["2025-06-26",15.05,15.13,14.57,14.96,1330000.0],["2025-06-27",12.86,12.98,12.14,12.5,9896100.0],["2025-06-30",12.64,12.65,12.15,12.32,3016000.0],["2025-07-01",12.23,12.27,11.72,11.79,2932400.0],["2025-07-02",11.76,11.86,11.45,11.59,1985900.0],["2025-07-03",11.63,11.73,11.34,11.62,1079200.0],["2025-07-07",11.62,11.74,11.35,11.42,1607400.0],["2025-07-08",11.48,11.5,11.21,11.28,1186800.0],["2025-07-09",11.4,11.53,11.25,11.35,1131900.0],["2025-07-10",11.33,11.86,11.13,11.71,1492400.0],["2025-07-11",11.7,11.73,11.19,11.22,1338000.0],["2025-07-14",11.41,11.65,11.21,11.36,1337300.0],["2025-07-15",11.36,11.41,11.14,11.37,1252400.0],["2025-07-16",11.48,11.59,11.0,11.13,1622300.0],["2025-07-17",11.15,11.31,11.03,11.07,1261200.0],["2025-07-18",11.1,11.13,10.84,10.86,1414200.0],["2025-07-21",10.91,11.12,10.86,10.94,1051800.0],["2025-07-22",10.9,11.15,10.7,11.06,1805400.0],["2025-07-23",11.14,11.87,11.05,11.62,7225100.0],["2025-07-24",11.55,11.92,11.38,11.5,2551300.0],["2025-07-25",11.48,11.82,11.38,11.49,1811600.0],["2025-07-28",11.53,12.07,11.39,11.98,2202000.0],["2025-07-29",12.01,12.01,11.58,11.64,1505000.0],["2025-07-30",11.63,12.02,11.4,11.54,1809600.0],["2025-07-31",11.5,11.87,11.5,11.67,1338200.0],["2025-08-01",11.47,11.68,11.15,11.64,1634600.0],["2025-08-04",11.72,12.48,11.72,12.37,1782500.0],["2025-08-05",12.41,12.48,11.83,12.06,1185700.0],["2025-08-06",12.05,12.08,11.67,11.95,883300.0],["2025-08-07",12.06,12.09,9.61,10.81,14037800.0],["2025-08-08",10.63,11.23,9.82,10.33,8505600.0],["2025-08-11",10.35,10.35,9.94,10.07,4124700.0],["2025-08-12",10.35,11.55,10.29,11.5,4321900.0],["2025-08-13",11.84,12.5,11.63,12.08,3269500.0],["2025-08-14",11.98,12.72,11.83,12.61,2323600.0],["2025-08-15",12.73,12.97,12.5,12.93,2459200.0],["2025-08-18",13.04,13.56,12.99,13.1,2479200.0],["2025-08-19",13.08,13.32,12.8,13.06,2611300.0],["2025-08-20",13.06,13.7,12.89,13.52,4486800.0],["2025-08-21",13.64,13.85,13.35,13.56,2946300.0],["2025-08-22",13.62,14.44,13.62,13.69,3470300.0],["2025-08-25",13.87,14.14,13.69,13.73,2005300.0],["2025-08-26",13.73,14.05,13.66,13.99,2552400.0],["2025-08-27",14.11,14.4,13.75,14.14,3682600.0],["2025-08-28",14.21,14.48,13.84,14.35,4157700.0],["2025-08-29",14.29,14.96,14.27,14.83,2671500.0],["2025-09-02",14.83,14.86,13.85,14.64,26883400.0],["2025-09-03",14.63,14.66,13.66,13.7,4360500.0],["2025-09-04",13.71,13.93,12.76,12.8,4856700.0],["2025-09-05",12.76,12.91,12.35,12.4,4659700.0],["2025-09-08",12.4,12.76,11.58,12.75,4510400.0],["2025-09-09",12.93,13.83,12.79,13.03,5024000.0],["2025-09-10",12.96,13.48,12.73,12.79,3326600.0],["2025-09-11",12.8,13.34,12.8,13.09,2578400.0],["2025-09-12",13.09,13.3,12.81,12.94,1692900.0],["2025-09-15",12.85,12.98,12.5,12.65,2330000.0],["2025-09-16",12.59,12.65,11.5,11.59,3647900.0],["2025-09-17",11.62,11.75,11.08,11.12,4043100.0],["2025-09-18",11.1,11.76,11.06,11.69,3107700.0],["2025-09-19",11.71,11.75,11.12,11.2,4565900.0],["2025-09-22",11.23,11.62,11.18,11.27,2817700.0],["2025-09-23",11.51,12.07,11.35,11.44,3241200.0],["2025-09-24",11.51,11.72,11.11,11.24,2698000.0],["2025-09-25",11.28,11.34,10.95,11.12,1829400.0],["2025-09-26",11.05,11.38,10.96,11.3,1904900.0],["2025-09-29",11.64,12.0,11.41,11.85,2574500.0],["2025-09-30",12.08,12.29,11.61,11.63,1915200.0],["2025-10-01",11.45,11.5,11.0,11.05,3951900.0],["2025-10-02",11.1,11.19,10.95,11.05,1779200.0],["2025-10-03",11.13,11.42,11.0,11.34,2110900.0],["2025-10-06",11.34,11.71,11.25,11.56,2113400.0],["2025-10-07",11.5,11.7,11.05,11.09,2098200.0],["2025-10-08",11.15,11.43,11.13,11.27,1574800.0],["2025-10-09",11.3,11.31,10.92,11.0,1530400.0],["2025-10-10",10.98,11.06,10.55,10.73,1943900.0],["2025-10-13",10.81,10.87,10.39,10.58,1895500.0],["2025-10-14",10.5,10.72,10.4,10.54,1503500.0],["2025-10-15",10.57,10.94,10.57,10.61,1696700.0],["2025-10-16",10.65,10.76,10.04,10.08,2291600.0],["2025-10-17",10.0,10.21,9.87,10.18,1945000.0],["2025-10-20",11.78,12.56,11.22,12.16,8135100.0],["2025-10-21",12.25,12.45,11.56,11.65,3267200.0],["2025-10-22",11.61,11.72,11.02,11.2,2279700.0],["2025-10-23",11.3,11.41,10.97,11.31,1516700.0],["2025-10-24",11.34,11.57,11.07,11.17,1841800.0],["2025-10-27",11.3,11.32,10.92,11.05,1568700.0],["2025-10-28",11.65,11.84,11.08,11.14,2615700.0],["2025-10-29",11.17,11.7,10.96,11.31,3302300.0],["2025-10-30",11.38,11.9,11.36,11.62,2225000.0],["2025-10-31",11.82,11.9,10.95,11.13,2177200.0],["2025-11-03",11.22,11.56,10.87,11.54,2812800.0],["2025-11-04",11.19,11.68,11.06,11.42,3228400.0],["2025-11-05",11.36,11.54,11.12,11.16,1907900.0],["2025-11-06",11.25,11.27,10.68,10.78,2112000.0],["2025-11-07",10.59,10.85,10.51,10.76,1812100.0],["2025-11-10",10.94,11.23,10.86,11.08,2948600.0],["2025-11-11",11.04,11.28,10.9,11.19,2390400.0],["2025-11-12",11.74,12.89,10.75,11.42,9364500.0],["2025-11-13",11.42,11.97,11.16,11.21,5982100.0],["2025-11-14",10.83,11.62,10.77,11.24,3082700.0],["2025-11-17",11.17,11.19,9.81,9.98,5591700.0],["2025-11-18",9.98,10.34,9.93,10.08,2007900.0],["2025-11-19",10.09,10.4,9.88,10.03,2138900.0],["2025-11-20",10.14,10.24,9.54,9.72,3075300.0],["2025-11-21",9.53,9.8,9.45,9.68,2526000.0],["2025-11-24",9.72,10.0,9.7,9.82,3108700.0],["2025-11-25",9.72,9.75,9.2,9.4,3214100.0],["2025-11-26",9.44,9.67,9.3,9.65,2183600.0],["2025-11-28",9.65,9.88,9.56,9.81,988200.0],["2025-12-01",9.69,9.85,9.56,9.79,1918700.0],["2025-12-02",9.91,10.1,9.68,9.78,2458200.0],["2025-12-03",9.84,10.36,9.75,10.32,2153200.0],["2025-12-04",10.33,10.76,10.27,10.64,2462500.0],["2025-12-05",10.63,10.78,10.38,10.56,1610900.0],["2025-12-08",10.76,11.31,10.65,11.26,2984000.0],["2025-12-09",11.28,12.1,11.09,11.62,5826300.0],["2025-12-10",11.45,11.54,10.9,11.47,3587400.0],["2025-12-11",11.45,11.81,11.36,11.74,4109600.0],["2025-12-12",11.91,11.91,11.49,11.49,3554800.0],["2025-12-15",11.52,11.54,11.04,11.33,3239500.0],["2025-12-16",11.31,11.6,11.3,11.44,2143400.0],["2025-12-17",11.44,11.64,11.31,11.45,2273800.0],["2025-12-18",11.57,12.05,11.52,11.92,2753500.0],["2025-12-19",11.86,12.08,11.75,12.02,3686300.0],["2025-12-22",12.02,12.51,11.83,12.39,1775400.0],["2025-12-23",12.35,12.35,11.78,11.98,1713700.0],["2025-12-24",12.09,12.24,12.0,12.19,957700.0],["2025-12-26",12.2,12.61,12.07,12.53,1951900.0],["2025-12-29",12.5,12.82,12.36,12.73,2173400.0],["2025-12-30",12.74,13.02,12.46,12.48,2285100.0],["2025-12-31",12.4,12.45,11.62,11.63,3602300.0],["2026-01-02",11.81,12.29,11.74,12.16,2157100.0],["2026-01-05",12.19,12.23,11.7,12.19,2263000.0],["2026-01-06",12.29,12.29,11.19,11.26,4114000.0],["2026-01-07",11.33,11.58,10.94,11.17,2476000.0],["2026-01-08",8.74,9.41,7.22,7.51,23664100.0],["2026-01-09",7.61,8.17,7.6,7.63,8341400.0],["2026-01-12",7.58,7.59,7.01,7.15,5288100.0],["2026-01-13",7.15,7.31,7.05,7.06,2763700.0],["2026-01-14",7.05,7.44,7.04,7.09,3497700.0],["2026-01-15",7.09,7.21,6.9,7.01,3309100.0],["2026-01-16",6.95,7.08,6.77,6.78,2889600.0],["2026-01-20",6.56,6.9,6.55,6.88,2335200.0],["2026-01-21",6.88,7.34,6.82,7.33,2807300.0],["2026-01-22",7.35,7.59,7.28,7.44,2720300.0],["2026-01-23",7.36,7.52,7.15,7.27,2515200.0],["2026-01-26",7.27,7.78,7.18,7.76,2929600.0],["2026-01-27",7.76,7.89,7.58,7.75,2646200.0],["2026-01-28",7.77,7.92,7.71,7.75,1908800.0],["2026-01-29",7.75,8.14,7.75,8.02,2850300.0],["2026-01-30",8.09,8.15,7.66,7.76,2356800.0],["2026-02-02",8.09,8.53,8.04,8.17,3485200.0],["2026-02-03",8.23,8.34,8.06,8.12,1583600.0],["2026-02-04",8.22,8.27,7.73,7.84,2183700.0],["2026-02-05",7.77,7.92,7.33,7.35,1821900.0],["2026-02-06",7.48,7.72,7.4,7.69,1573800.0],["2026-02-09",7.66,7.72,7.56,7.58,1337500.0],["2026-02-10",7.57,7.85,7.51,7.69,1912700.0],["2026-02-11",7.77,7.78,7.34,7.43,2741200.0],["2026-02-12",7.49,7.52,7.29,7.36,1303500.0],["2026-02-13",7.38,7.74,7.33,7.34,1782300.0],["2026-02-17",7.36,7.45,7.15,7.21,1426600.0],["2026-02-18",7.21,7.32,7.08,7.17,1173300.0],["2026-02-19",7.17,7.21,7.06,7.08,1212300.0],["2026-02-20",7.07,7.22,6.95,7.03,2059100.0],["2026-02-23",6.96,7.13,6.89,7.01,1169900.0],["2026-02-24",7.01,7.13,6.95,7.07,969500.0],["2026-02-25",7.13,7.33,7.07,7.31,681000.0],["2026-02-26",7.32,7.44,7.21,7.35,1004200.0],["2026-02-27",7.2,7.27,7.04,7.13,1395800.0],["2026-03-02",6.97,7.22,6.8,7.21,1242100.0],["2026-03-03",6.92,7.12,6.8,6.91,1581200.0],["2026-03-04",6.97,7.2,6.92,7.12,1311800.0],["2026-03-05",6.35,6.55,6.13,6.3,4217200.0],["2026-03-06",6.31,6.46,6.13,6.46,2566000.0],["2026-03-09",6.28,6.6,6.14,6.56,2720800.0],["2026-03-10",6.62,6.86,6.55,6.72,1821400.0],["2026-03-11",6.73,6.83,6.51,6.69,1395600.0],["2026-03-12",6.59,6.62,6.3,6.4,1420100.0],["2026-03-13",6.4,6.49,6.22,6.45,1899300.0],["2026-03-16",6.5,6.6,6.45,6.54,1200400.0],["2026-03-17",6.57,6.62,6.43,6.46,1354000.0],["2026-03-18",6.4,6.43,6.21,6.37,1347900.0],["2026-03-19",6.37,6.48,6.25,6.3,1257300.0],["2026-03-20",6.21,6.33,6.16,6.25,2013000.0],["2026-03-23",6.33,6.51,6.28,6.42,1428300.0],["2026-03-24",6.38,6.48,6.31,6.46,1273300.0],["2026-03-25",6.58,6.71,6.52,6.61,917800.0],["2026-03-26",6.57,6.76,6.5,6.7,1153900.0],["2026-03-27",6.78,6.98,6.63,6.71,1512700.0],["2026-03-30",6.72,6.98,6.56,6.57,1265600.0],["2026-03-31",6.61,6.89,6.6,6.79,1237300.0],["2026-04-01",6.89,7.05,6.81,7.02,1168900.0],["2026-04-02",6.9,7.07,6.82,7.05,1670900.0],["2026-04-06",7.08,7.15,7.02,7.08,825700.0],["2026-04-07",7.06,7.2,6.99,7.17,897500.0],["2026-04-08",7.42,7.42,7.15,7.23,883100.0],["2026-04-09",7.23,7.38,7.2,7.36,723000.0],["2026-04-10",7.4,7.41,7.2,7.24,636800.0],["2026-04-13",7.21,7.37,7.17,7.32,906700.0],["2026-04-14",7.35,7.48,7.29,7.3,1164600.0],["2026-04-15",7.41,7.43,7.14,7.23,1079600.0],["2026-04-16",7.26,7.34,7.12,7.13,868200.0],["2026-04-17",7.27,7.44,7.05,7.39,1264000.0],["2026-04-20",7.32,7.71,7.27,7.58,1043100.0],["2026-04-21",7.63,7.63,7.36,7.38,798900.0],["2026-04-22",7.49,7.64,7.43,7.49,882400.0],["2026-04-23",7.49,7.54,7.3,7.33,755100.0],["2026-04-24",7.31,7.44,7.27,7.42,657000.0],["2026-04-27",7.53,7.91,7.48,7.82,1689500.0],["2026-04-28",7.89,7.98,7.54,7.57,1222600.0],["2026-04-29",7.58,7.63,7.43,7.48,1002600.0],["2026-04-30",7.54,7.66,7.51,7.59,636200.0],["2026-05-01",7.65,7.85,7.61,7.79,735800.0],["2026-05-04",7.75,8.04,7.62,7.9,1100600.0],["2026-05-05",7.9,7.93,7.68,7.73,850300.0],["2026-05-06",7.85,8.11,7.81,8.05,1164900.0],["2026-05-07",8.05,8.13,7.85,7.92,893200.0],["2026-05-08",8.03,8.15,7.82,7.92,858600.0],["2026-05-11",7.9,8.09,7.64,7.66,1112000.0],["2026-05-12",7.65,7.65,7.43,7.51,1190600.0],["2026-05-13",7.53,7.65,7.43,7.5,1127600.0],["2026-05-14",8.55,8.94,7.86,7.93,4321500.0],["2026-05-15",7.95,8.21,7.51,7.55,2835700.0],["2026-05-18",7.6,7.99,7.52,7.91,2004300.0],["2026-05-19",7.91,8.03,7.77,7.82,1737200.0],["2026-05-20",7.9,8.04,7.64,7.93,1418600.0],["2026-05-21",7.89,8.08,7.77,8.06,1386200.0],["2026-05-22",8.06,8.14,7.97,7.98,825900.0],["2026-05-26",8.07,8.3,8.02,8.27,1313200.0],["2026-05-27",8.29,8.54,8.25,8.46,1088300.0],["2026-05-28",8.43,8.55,8.36,8.42,1287300.0],["2026-05-29",8.41,8.48,8.26,8.44,1041300.0],["2026-06-01",8.4,8.55,8.34,8.45,1196300.0],["2026-06-02",8.4,8.41,8.1,8.17,964200.0],["2026-06-03",8.19,8.27,8.09,8.23,835800.0],["2026-06-04",8.28,8.75,8.15,8.54,1446800.0],["2026-06-05",8.59,8.68,8.33,8.36,906200.0],["2026-06-08",8.45,8.58,8.36,8.54,1773900.0],["2026-06-09",8.61,8.83,8.46,8.65,1412800.0],["2026-06-10",8.65,8.98,8.61,8.77,1316700.0],["2026-06-11",8.81,9.09,8.73,8.96,1237900.0],["2026-06-12",8.95,9.01,8.72,8.74,968800.0],["2026-06-15",8.91,8.91,8.49,8.59,1412500.0],["2026-06-16",8.6,8.7,8.46,8.66,847400.0],["2026-06-17",8.66,8.81,8.64,8.67,1189000.0],["2026-06-18",8.84,8.85,8.65,8.67,2521900.0],["2026-06-22",8.7,9.06,8.7,8.82,1957800.0],["2026-06-23",8.75,8.96,8.6,8.6,1272500.0],["2026-06-24",8.69,8.82,8.39,8.39,1382400.0],["2026-06-25",8.53,8.53,7.63,7.72,3041900.0],["2026-06-26",7.73,7.97,7.59,7.85,4576800.0],["2026-06-29",7.72,7.95,7.5,7.64,1283500.0],["2026-06-30",7.65,7.86,7.58,7.85,1359900.0],["2026-07-01",7.99,8.53,7.98,8.47,1277000.0],["2026-07-02",8.55,8.84,8.42,8.75,1043600.0],["2026-07-06",8.73,8.89,8.535,8.79,1180873.573786],["2026-07-07",8.73,8.95,8.61,8.87,841645.217891],["2026-07-08",8.91,8.98,8.76,8.83,824492.443367],["2026-07-09",8.86,8.93,8.67,8.67,811522.165074],["2026-07-10",8.68,8.72,8.22,8.4,808248.172561],["2026-07-13",8.28,8.4099,8.22,8.32,886080.801438],["2026-07-14",8.29,8.43,8.22,8.27,795635.608846],["2026-07-15",8.26,8.43,8.11,8.42,648280.636803],["2026-07-16",8.39,8.5,8.25,8.29,874463.57585],["2026-07-17",8.14,8.53,8.14,8.42,694298.138301],["2026-07-20",8.48,8.53,7.69,7.78,1155936.14055],["2026-07-21",7.82,8.21,7.82,8.19,1038426.331108],["2026-07-22",8.18,8.195,7.86,7.94,860106.423548],["2026-07-23",7.85,8.0725,7.76,8.05,698445.133489],["2026-07-24",8.07,8.085,7.83,7.87,628782.230639],["2026-07-27",8,8.12,7.58,7.6,1182080.246767],["2026-07-28",7.6,7.69,7.27,7.35,1251834.330052],["2026-07-29",7.36,7.4325,7.13,7.19,1362415.360981],["2026-07-30",7.28,7.585,7.23,7.49,1182338.756635],["2026-07-31",7.49,7.55,7.3,7.53,637362.769787],["2026-08-03",7.6,7.635,7.4,7.55,856027.04185],["2026-08-04",7.6,7.66,7.48,7.52,651200.999621],["2026-08-05",7.52,7.57,7.37,7.41,615454.570043],["2026-08-06",7.43,7.52,7.38,7.51,702374.743789],["2026-08-07",7.58,7.585,7.395,7.44,740966.858892],["2026-08-10",7.4,7.46,7.31,7.375,192886.707304],["2026-08-11",7.6,7.62,7.25,7.3,1181015.710665],["2026-08-12",7.3,7.31,7.1,7.1,1352656.755966],["2026-08-13",8.39,8.98,7.76,8.14,6068575.447701],["2026-08-14",8.05,8.198,7.46,7.54,2698477.047161]]}