{"t":"DQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-07",9.98,10.73,9.95,10.25,3848800.0],["2010-10-08",10.25,10.57,10.1,10.13,1135300.0],["2010-10-11",10.19,12.0,9.85,11.13,712500.0],["2010-10-12",11.05,12.75,10.96,12.05,777000.0],["2010-10-13",12.25,12.8,11.86,12.71,1413100.0],["2010-10-14",12.9,14.79,12.75,13.94,1895200.0],["2010-10-15",14.44,14.89,14.11,14.21,1648700.0],["2010-10-18",14.56,14.56,13.3,13.4,814900.0],["2010-10-19",12.88,13.2,11.61,11.71,1287200.0],["2010-10-20",12.2,12.9,11.69,12.0,591400.0],["2010-10-21",12.38,12.38,11.55,11.91,583800.0],["2010-10-22",12.7,13.53,12.1,13.4,783200.0],["2010-10-25",14.09,14.2,13.6,13.84,910800.0],["2010-10-26",14.0,14.0,13.16,13.25,543200.0],["2010-10-27",13.33,13.9,13.16,13.5,370100.0],["2010-10-28",13.71,13.79,13.12,13.32,239100.0],["2010-10-29",13.4,13.4,12.13,12.76,491500.0],["2010-11-01",12.82,13.19,12.1,12.12,343900.0],["2010-11-02",12.2,13.04,11.87,12.9,343600.0],["2010-11-03",12.99,13.47,12.99,13.39,631200.0],["2010-11-04",13.65,14.25,13.48,14.24,985100.0],["2010-11-05",14.44,14.85,13.6,13.81,536400.0],["2010-11-08",14.0,14.38,13.27,14.32,293900.0],["2010-11-09",14.78,15.0,13.87,14.39,631200.0],["2010-11-10",14.2,14.56,13.85,14.24,152200.0],["2010-11-11",14.0,14.69,14.0,14.61,285400.0],["2010-11-12",14.5,15.43,13.7,13.96,931500.0],["2010-11-15",14.21,14.5,13.8,14.13,239800.0],["2010-11-16",13.9,14.2,13.25,13.39,496200.0],["2010-11-17",12.99,12.99,10.84,11.19,1698800.0],["2010-11-18",11.72,12.15,11.32,11.49,575300.0],["2010-11-19",11.6,11.71,11.22,11.52,379900.0],["2010-11-22",11.6,11.89,11.21,11.68,385600.0],["2010-11-23",11.55,11.58,11.35,11.5,101600.0],["2010-11-24",11.8,12.1,11.62,12.05,293100.0],["2010-11-26",12.25,12.31,11.29,11.57,265500.0],["2010-11-29",11.5,11.6,10.81,11.1,258400.0],["2010-11-30",10.93,11.12,10.22,10.51,401500.0],["2010-12-01",10.62,11.61,10.6,11.36,531900.0],["2010-12-02",11.45,11.85,11.45,11.73,186400.0],["2010-12-03",11.73,11.87,11.43,11.77,80500.0],["2010-12-06",11.54,11.7,11.52,11.6,127700.0],["2010-12-07",11.8,11.8,11.06,11.15,451000.0],["2010-12-08",11.15,11.43,11.07,11.32,104800.0],["2010-12-09",11.42,11.51,11.26,11.38,119500.0],["2010-12-10",11.58,11.58,11.05,11.12,110600.0],["2010-12-13",11.1,11.11,10.77,10.97,167200.0],["2010-12-14",11.03,11.03,10.36,10.46,142200.0],["2010-12-15",10.41,10.54,10.2,10.3,109800.0],["2010-12-16",10.42,10.5,10.15,10.19,67900.0],["2010-12-17",10.32,10.32,9.7,10.14,390300.0],["2010-12-20",10.19,10.46,9.85,10.23,189100.0],["2010-12-21",10.26,10.44,10.01,10.08,80900.0],["2010-12-22",10.14,10.14,9.84,9.99,159100.0],["2010-12-23",10.02,10.45,9.99,10.45,169000.0],["2010-12-27",10.36,10.38,10.2,10.26,92100.0],["2010-12-28",10.3,10.3,9.92,10.02,120300.0],["2010-12-29",10.05,10.34,10.01,10.08,109900.0],["2010-12-30",10.1,10.18,9.86,10.0,258500.0],["2010-12-31",10.05,10.21,9.88,10.16,131900.0],["2011-01-03",10.34,10.5,10.17,10.31,115500.0],["2011-01-04",10.35,10.45,10.15,10.39,90200.0],["2011-01-05",10.55,11.28,10.45,11.27,488400.0],["2011-01-06",11.9,14.15,11.85,13.5,1805500.0],["2011-01-07",13.33,13.37,12.76,13.25,284300.0],["2011-01-10",13.32,13.44,12.85,13.08,207300.0],["2011-01-11",13.17,13.62,13.15,13.6,216000.0],["2011-01-12",13.65,14.05,13.35,13.52,292100.0],["2011-01-13",13.61,13.7,13.0,13.35,108600.0],["2011-01-14",13.33,13.33,12.7,12.91,186200.0],["2011-01-18",12.9,13.5,12.7,13.08,319700.0],["2011-01-19",13.08,13.08,12.19,12.39,238000.0],["2011-01-20",12.38,12.62,12.07,12.14,135200.0],["2011-01-21",12.3,12.38,12.0,12.04,143300.0],["2011-01-24",12.11,13.1,12.09,12.9,558600.0],["2011-01-25",12.88,13.08,12.55,12.62,302100.0],["2011-01-26",13.08,13.54,12.98,13.17,618800.0],["2011-01-27",13.09,13.62,13.09,13.28,196200.0],["2011-01-28",13.37,13.6,12.92,13.11,269400.0],["2011-01-31",13.01,13.27,12.98,13.14,80800.0],["2011-02-01",13.12,14.1,13.05,13.83,739400.0],["2011-02-02",13.81,14.85,13.55,14.74,1242300.0],["2011-02-03",14.74,14.97,14.11,14.49,353900.0],["2011-02-04",14.55,14.55,13.04,13.18,632800.0],["2011-02-07",13.21,13.86,13.21,13.74,241800.0],["2011-02-08",13.79,13.94,13.2,13.39,80600.0],["2011-02-09",13.45,13.52,13.16,13.28,65300.0],["2011-02-10",13.15,13.45,12.8,13.35,145800.0],["2011-02-11",13.11,13.85,13.03,13.35,218200.0],["2011-02-14",13.48,13.64,12.68,12.75,345700.0],["2011-02-15",12.75,13.25,12.65,13.08,112000.0],["2011-02-16",13.25,13.52,12.97,13.52,493800.0],["2011-02-17",13.7,13.8,13.46,13.5,191400.0],["2011-02-18",13.8,14.25,13.46,13.53,249300.0],["2011-02-22",13.33,13.47,12.53,12.77,365300.0],["2011-02-23",12.72,12.8,12.11,12.31,357900.0],["2011-02-24",12.2,12.51,12.0,12.3,481300.0],["2011-02-25",12.45,12.6,11.92,12.07,345300.0],["2011-02-28",12.29,12.4,12.1,12.16,381200.0],["2011-03-01",12.28,12.28,11.8,11.85,210400.0],["2011-03-02",11.92,12.09,11.91,11.95,181600.0],["2011-03-03",12.19,12.39,12.02,12.26,488300.0],["2011-03-04",12.34,12.34,12.0,12.18,159500.0],["2011-03-07",12.91,13.19,11.92,12.14,909300.0],["2011-03-08",11.94,12.46,11.9,12.31,214800.0],["2011-03-09",12.31,12.34,12.01,12.12,193800.0],["2011-03-10",11.95,11.95,10.98,11.2,708100.0],["2011-03-11",11.0,11.42,10.85,11.41,106700.0],["2011-03-14",11.4,12.24,11.33,12.24,209700.0],["2011-03-15",12.39,13.06,11.81,12.75,539900.0],["2011-03-16",12.78,12.83,12.3,12.79,243100.0],["2011-03-17",12.97,13.23,12.75,13.06,304100.0],["2011-03-18",12.99,13.11,12.61,12.9,396400.0],["2011-03-21",12.68,13.19,12.68,13.16,324000.0],["2011-03-22",13.19,13.37,12.97,13.2,252700.0],["2011-03-23",13.13,13.25,13.0,13.14,183100.0],["2011-03-24",13.28,13.28,12.72,13.13,174000.0],["2011-03-25",13.02,13.25,12.96,13.19,111100.0],["2011-03-28",13.4,13.65,13.21,13.25,192900.0],["2011-03-29",13.28,13.28,12.87,12.98,432600.0],["2011-03-30",13.12,13.12,12.96,12.99,409600.0],["2011-03-31",13.22,13.22,12.82,12.88,327500.0],["2011-04-01",13.0,13.05,12.16,12.42,335000.0],["2011-04-04",12.3,12.35,11.85,11.93,279400.0],["2011-04-05",11.86,12.3,11.85,12.24,83800.0],["2011-04-06",12.34,12.34,12.11,12.26,65600.0],["2011-04-07",12.12,12.25,12.06,12.12,39800.0],["2011-04-08",12.27,12.33,11.64,11.71,153400.0],["2011-04-11",11.75,11.83,11.15,11.19,133300.0],["2011-04-12",11.2,11.63,10.89,11.13,219300.0],["2011-04-13",11.31,11.6,11.19,11.47,73600.0],["2011-04-14",11.35,11.54,11.18,11.21,123600.0],["2011-04-15",11.12,11.32,10.94,11.18,124300.0],["2011-04-18",11.1,11.11,10.6,10.92,232900.0],["2011-04-19",10.94,11.7,10.94,11.5,269100.0],["2011-04-20",11.71,12.1,11.55,11.98,264800.0],["2011-04-21",11.92,12.09,11.66,12.06,110800.0],["2011-04-25",12.05,12.11,11.72,12.09,85100.0],["2011-04-26",12.09,12.2,12.01,12.15,114100.0],["2011-04-27",12.2,12.3,12.05,12.29,127700.0],["2011-04-28",12.29,12.3,11.95,12.0,379300.0],["2011-04-29",12.24,12.34,12.12,12.27,120000.0],["2011-05-02",12.17,12.47,12.12,12.37,433500.0],["2011-05-03",12.39,12.45,11.89,11.92,103000.0],["2011-05-04",11.92,12.01,11.65,12.01,85000.0],["2011-05-05",11.85,12.35,11.76,12.32,198600.0],["2011-05-06",12.45,12.49,12.39,12.46,268600.0],["2011-05-09",12.71,13.02,12.12,13.0,529800.0],["2011-05-10",13.02,13.4,12.9,13.38,507900.0],["2011-05-11",13.5,13.69,13.42,13.59,490100.0],["2011-05-12",13.56,13.56,13.16,13.33,285000.0],["2011-05-13",13.21,13.35,13.07,13.25,165200.0],["2011-05-16",13.1,13.15,11.74,11.81,311900.0],["2011-05-17",11.64,11.89,11.2,11.29,240700.0],["2011-05-18",11.29,11.72,11.25,11.64,118100.0],["2011-05-19",11.75,11.75,11.38,11.65,247600.0],["2011-05-20",11.47,11.6,11.2,11.25,276800.0],["2011-05-23",11.2,11.38,11.15,11.25,95600.0],["2011-05-24",11.29,11.46,11.15,11.41,172300.0],["2011-05-25",11.26,11.72,10.95,10.96,356500.0],["2011-05-26",11.06,11.1,10.83,10.95,249100.0],["2011-05-27",10.98,11.29,10.87,10.95,126100.0],["2011-05-31",11.15,11.27,10.88,10.96,297600.0],["2011-06-01",10.9,11.04,10.52,10.53,107600.0],["2011-06-02",10.46,10.67,10.35,10.35,95100.0],["2011-06-03",9.99,10.0,9.02,9.28,380600.0],["2011-06-06",9.25,9.38,8.69,8.83,193700.0],["2011-06-07",8.83,9.01,8.47,8.6,177300.0],["2011-06-08",8.6,8.6,8.2,8.28,177100.0],["2011-06-09",8.38,8.43,8.21,8.4,138700.0],["2011-06-10",8.38,8.42,7.88,7.89,246700.0],["2011-06-13",7.91,8.42,7.91,8.39,111600.0],["2011-06-14",8.45,9.13,8.44,8.75,207200.0],["2011-06-15",8.52,8.84,8.48,8.6,182700.0],["2011-06-16",8.57,8.68,8.31,8.43,218400.0],["2011-06-17",8.63,8.69,7.98,8.24,288000.0],["2011-06-20",8.04,8.23,7.62,7.69,319400.0],["2011-06-21",7.71,8.05,7.71,7.99,161100.0],["2011-06-22",8.01,8.28,8.01,8.26,163800.0],["2011-06-23",8.14,8.14,7.75,7.83,154600.0],["2011-06-24",7.86,7.86,7.54,7.6,112500.0],["2011-06-27",7.66,7.78,7.55,7.57,150700.0],["2011-06-28",7.69,7.7,7.37,7.55,159700.0],["2011-06-29",7.65,7.85,7.43,7.83,168000.0],["2011-06-30",7.8,7.95,7.79,7.84,122400.0],["2011-07-01",8.02,8.31,7.8,7.83,118800.0],["2011-07-05",7.16,7.62,6.83,7.45,688800.0],["2011-07-06",7.3,7.3,7.04,7.11,159300.0],["2011-07-07",7.38,7.38,7.11,7.17,86700.0],["2011-07-08",7.17,7.27,7.05,7.11,122700.0],["2011-07-11",7.11,7.17,6.91,6.98,131900.0],["2011-07-12",6.93,6.93,6.21,6.43,437700.0],["2011-07-13",6.44,6.83,6.3,6.54,395600.0],["2011-07-14",6.63,6.69,6.27,6.37,199800.0],["2011-07-15",6.46,6.46,6.3,6.4,92800.0],["2011-07-18",6.32,6.42,6.16,6.3,150000.0],["2011-07-19",6.38,6.58,6.27,6.54,215800.0],["2011-07-20",6.64,6.7,6.33,6.43,150700.0],["2011-07-21",6.34,6.46,6.28,6.39,126300.0],["2011-07-22",6.35,6.44,6.0,6.36,364400.0],["2011-07-25",6.32,6.47,6.18,6.41,110500.0],["2011-07-26",6.4,6.65,6.15,6.5,202200.0],["2011-07-27",6.41,6.44,6.04,6.12,257400.0],["2011-07-28",6.18,6.48,6.05,6.4,141200.0],["2011-07-29",6.64,6.7,6.27,6.33,284700.0],["2011-08-01",6.38,6.88,6.38,6.77,203700.0],["2011-08-02",6.75,7.42,6.75,7.19,350100.0],["2011-08-03",7.29,7.71,7.06,7.51,353400.0],["2011-08-04",7.46,7.46,6.38,6.46,258500.0],["2011-08-05",6.65,6.67,6.1,6.4,152100.0],["2011-08-08",6.13,6.26,5.55,5.75,209000.0],["2011-08-09",5.87,6.06,5.41,6.06,139100.0],["2011-08-10",5.96,6.01,5.71,5.77,198800.0],["2011-08-11",5.77,6.46,5.71,6.25,161700.0],["2011-08-12",6.41,6.49,6.35,6.4,105300.0],["2011-08-15",6.66,6.94,6.65,6.79,270100.0],["2011-08-16",6.78,6.79,6.0,6.23,265600.0],["2011-08-17",6.21,6.35,6.15,6.25,54100.0],["2011-08-18",6.0,6.01,5.62,5.69,282600.0],["2011-08-19",5.64,5.92,5.09,5.14,259000.0],["2011-08-22",5.28,5.37,5.09,5.18,131300.0],["2011-08-23",5.26,5.75,5.26,5.62,187900.0],["2011-08-24",5.55,5.64,5.09,5.36,208400.0],["2011-08-25",5.34,5.47,5.15,5.42,79400.0],["2011-08-26",5.42,6.07,5.42,5.93,177000.0],["2011-08-29",6.1,6.4,6.0,6.39,194800.0],["2011-08-30",6.36,6.36,5.75,5.79,190400.0],["2011-08-31",5.92,6.14,5.6,5.61,149700.0],["2011-09-01",5.69,5.76,5.3,5.33,236700.0],["2011-09-02",5.56,5.75,5.35,5.39,180300.0],["2011-09-06",5.3,5.36,5.2,5.24,359200.0],["2011-09-07",5.43,5.49,5.29,5.37,99500.0],["2011-09-08",5.35,5.39,5.25,5.27,96700.0],["2011-09-09",5.28,5.29,4.7,4.74,322700.0],["2011-09-12",4.6,5.0,4.6,4.91,149300.0],["2011-09-13",4.99,5.19,4.98,5.02,50000.0],["2011-09-14",5.12,5.13,4.56,4.79,292600.0],["2011-09-15",4.92,4.98,4.61,4.84,115000.0],["2011-09-16",4.94,4.95,4.73,4.85,241700.0],["2011-09-19",4.8,4.8,4.35,4.45,302600.0],["2011-09-20",4.39,4.9,4.23,4.51,202200.0],["2011-09-21",4.5,4.62,4.2,4.2,205900.0],["2011-09-22",4.06,4.06,3.63,3.65,258800.0],["2011-09-23",3.61,3.95,3.61,3.75,91200.0],["2011-09-26",3.75,3.82,3.37,3.45,206700.0],["2011-09-27",3.54,3.63,3.42,3.48,177100.0],["2011-09-28",3.52,3.72,3.3,3.41,467700.0],["2011-09-29",3.47,3.71,3.28,3.71,614100.0],["2011-09-30",3.7,3.7,3.5,3.5,349300.0],["2011-10-03",3.51,3.58,3.07,3.1,151800.0],["2011-10-04",3.08,3.43,3.01,3.39,126900.0],["2011-10-05",3.36,3.62,3.35,3.51,360000.0],["2011-10-06",3.6,4.21,3.57,4.03,516000.0],["2011-10-07",4.29,4.29,3.77,3.89,160100.0],["2011-10-10",4.06,4.06,3.78,3.95,43000.0],["2011-10-11",3.88,3.92,3.79,3.9,39900.0],["2011-10-12",4.01,4.08,3.96,3.99,86700.0],["2011-10-13",3.9,3.95,3.7,3.75,162500.0],["2011-10-14",3.81,3.87,3.68,3.72,132300.0],["2011-10-17",3.69,3.76,3.42,3.47,110500.0],["2011-10-18",3.43,3.61,3.4,3.6,63500.0],["2011-10-19",3.53,3.67,3.25,3.3,57200.0],["2011-10-20",3.28,3.55,3.28,3.5,29600.0],["2011-10-21",3.53,3.54,3.33,3.35,49400.0],["2011-10-24",3.36,3.55,3.31,3.36,202700.0],["2011-10-25",3.35,3.48,3.2,3.24,149700.0],["2011-10-26",3.06,3.25,3.06,3.19,150100.0],["2011-10-27",3.36,3.46,3.21,3.44,671700.0],["2011-10-28",3.5,4.0,3.45,3.66,706900.0],["2011-10-31",3.61,3.61,3.45,3.52,278100.0],["2011-11-01",3.4,3.52,3.08,3.12,569500.0],["2011-11-02",3.22,3.33,3.03,3.26,408200.0],["2011-11-03",3.48,3.48,3.1,3.29,329300.0],["2011-11-04",3.3,3.42,3.17,3.24,413600.0],["2011-11-07",3.24,3.24,3.04,3.17,170700.0],["2011-11-08",3.24,3.24,3.12,3.15,123400.0],["2011-11-09",3.01,3.07,2.87,2.9,168400.0],["2011-11-10",2.89,3.01,2.66,2.74,416800.0],["2011-11-11",2.8,2.88,2.72,2.83,356100.0],["2011-11-14",2.85,2.85,2.67,2.71,120500.0],["2011-11-15",2.6,2.62,2.2,2.21,481600.0],["2011-11-16",2.37,2.37,2.22,2.25,182700.0],["2011-11-17",2.27,2.3,1.76,1.88,740400.0],["2011-11-18",1.85,2.11,1.81,2.0,270400.0],["2011-11-21",1.97,1.97,1.78,1.84,213600.0],["2011-11-22",1.85,2.0,1.83,1.97,87600.0],["2011-11-23",1.97,2.16,1.89,2.12,178100.0],["2011-11-25",2.06,2.06,1.98,2.01,44400.0],["2011-11-28",2.02,2.12,2.01,2.12,126300.0],["2011-11-29",2.16,2.27,2.08,2.21,142600.0],["2011-11-30",2.28,2.28,2.11,2.15,294500.0],["2011-12-01",2.19,2.3,2.15,2.3,203800.0],["2011-12-02",2.3,2.35,2.23,2.26,179000.0],["2011-12-05",2.29,2.29,1.98,2.06,208900.0],["2011-12-06",1.98,2.07,1.92,1.93,133300.0],["2011-12-07",1.93,1.98,1.85,1.93,197600.0],["2011-12-08",1.88,1.93,1.78,1.81,128600.0],["2011-12-09",1.85,1.98,1.85,1.88,137800.0],["2011-12-12",1.96,1.99,1.85,1.86,96100.0],["2011-12-13",1.9,1.9,1.7,1.7,142900.0],["2011-12-14",1.7,1.74,1.65,1.69,48100.0],["2011-12-15",1.7,1.73,1.65,1.66,47700.0],["2011-12-16",1.68,1.7,1.51,1.59,127200.0],["2011-12-19",1.53,1.55,1.41,1.43,189800.0],["2011-12-20",1.49,1.65,1.46,1.61,301400.0],["2011-12-21",1.59,1.64,1.49,1.64,190300.0],["2011-12-22",1.62,1.8,1.58,1.67,266800.0],["2011-12-23",1.7,1.74,1.65,1.7,92900.0],["2011-12-27",1.59,1.63,1.51,1.58,211100.0],["2011-12-28",1.63,1.76,1.57,1.69,252100.0],["2011-12-29",1.69,1.88,1.64,1.72,626700.0],["2011-12-30",1.7,1.78,1.66,1.67,54100.0],["2012-01-03",1.77,1.87,1.75,1.84,99700.0],["2012-01-04",1.84,1.95,1.82,1.84,82800.0],["2012-01-05",1.9,1.9,1.82,1.9,105100.0],["2012-01-06",1.9,2.07,1.84,2.05,311900.0],["2012-01-09",2.05,2.1,1.91,2.1,98300.0],["2012-01-10",2.16,2.16,2.05,2.1,40600.0],["2012-01-11",2.06,2.62,2.06,2.51,820800.0],["2012-01-12",2.81,2.81,2.33,2.55,334900.0],["2012-01-13",2.36,2.51,2.25,2.42,184700.0],["2012-01-17",2.42,2.66,2.41,2.47,148700.0],["2012-01-18",2.5,2.87,2.4,2.81,475000.0],["2012-01-19",2.82,2.95,2.4,2.43,714800.0],["2012-01-20",2.44,2.5,2.4,2.4,163800.0],["2012-01-23",2.44,2.49,2.43,2.46,110500.0],["2012-01-24",2.4,2.47,2.33,2.4,141400.0],["2012-01-25",2.33,2.47,2.3,2.45,83300.0],["2012-01-26",2.48,2.75,2.48,2.59,354800.0],["2012-01-27",2.58,2.74,2.45,2.7,275100.0],["2012-01-30",2.62,2.74,2.6,2.68,130200.0],["2012-01-31",2.68,2.71,2.5,2.6,231800.0],["2012-02-01",2.61,2.69,2.5,2.51,140200.0],["2012-02-02",2.54,2.59,2.4,2.5,160200.0],["2012-02-03",2.5,2.64,2.5,2.55,128800.0],["2012-02-06",2.53,2.82,2.52,2.79,382600.0],["2012-02-07",2.79,3.23,2.67,3.21,809200.0],["2012-02-08",3.15,3.75,3.13,3.44,722900.0],["2012-02-09",3.47,4.15,3.23,4.01,807800.0],["2012-02-10",3.87,3.98,3.52,3.64,593000.0],["2012-02-13",3.67,3.96,3.67,3.8,256500.0],["2012-02-14",3.8,3.87,3.37,3.55,298500.0],["2012-02-15",3.53,3.6,3.42,3.51,106000.0],["2012-02-16",3.43,3.5,3.22,3.28,169500.0],["2012-02-17",3.37,3.73,3.28,3.59,289600.0],["2012-02-21",3.63,3.85,3.63,3.85,364600.0],["2012-02-22",3.89,3.89,3.6,3.65,180700.0],["2012-02-23",3.61,3.61,3.32,3.36,171800.0],["2012-02-24",3.33,3.44,3.28,3.31,99900.0],["2012-02-27",3.28,3.35,3.1,3.24,131800.0],["2012-02-28",3.27,3.35,3.21,3.26,70300.0],["2012-02-29",3.28,3.29,2.92,2.94,194700.0],["2012-03-01",2.95,3.0,2.81,2.9,77000.0],["2012-03-02",2.86,2.99,2.73,2.75,114100.0],["2012-03-05",2.75,2.76,2.41,2.49,261900.0],["2012-03-06",2.48,3.1,2.38,2.88,431900.0],["2012-03-07",2.89,2.89,2.7,2.76,66800.0],["2012-03-08",2.76,2.86,2.52,2.6,175500.0],["2012-03-09",2.64,3.04,2.64,2.99,240300.0],["2012-03-12",2.96,3.03,2.89,2.9,46200.0],["2012-03-13",2.89,3.01,2.89,2.89,134300.0],["2012-03-14",2.92,2.97,2.72,2.79,70200.0],["2012-03-15",2.75,2.79,2.62,2.79,52400.0],["2012-03-16",2.76,3.0,2.66,2.73,215400.0],["2012-03-19",2.78,2.86,2.75,2.78,46800.0],["2012-03-20",2.79,2.85,2.55,2.79,399100.0],["2012-03-21",2.5,2.64,2.46,2.58,175000.0],["2012-03-22",2.51,2.55,2.38,2.48,114800.0],["2012-03-23",2.46,2.47,2.4,2.42,168900.0],["2012-03-26",2.49,2.52,2.32,2.32,86300.0],["2012-03-27",2.32,2.42,2.32,2.36,84600.0],["2012-03-28",2.31,2.37,2.15,2.19,138800.0],["2012-03-29",2.16,2.19,2.09,2.13,269700.0],["2012-03-30",2.19,2.26,2.1,2.11,69500.0],["2012-04-02",2.1,2.15,2.07,2.11,68200.0],["2012-04-03",2.08,2.1,2.01,2.07,106300.0],["2012-04-04",2.03,2.09,2.01,2.09,33500.0],["2012-04-05",2.03,2.07,2.03,2.05,30300.0],["2012-04-09",2.04,2.04,1.91,1.91,41900.0],["2012-04-10",1.9,1.97,1.86,1.86,68100.0],["2012-04-11",1.85,1.98,1.85,1.95,87500.0],["2012-04-12",1.94,1.99,1.9,1.99,50500.0],["2012-04-13",1.96,2.0,1.93,1.99,21100.0],["2012-04-16",2.01,2.07,1.9,1.93,35500.0],["2012-04-17",1.99,2.04,1.9,1.93,91600.0],["2012-04-18",1.94,1.95,1.85,1.88,37500.0],["2012-04-19",1.91,1.91,1.8,1.83,30000.0],["2012-04-20",1.85,1.85,1.72,1.78,27100.0],["2012-04-23",1.74,1.74,1.65,1.68,45800.0],["2012-04-24",1.63,1.81,1.63,1.81,47300.0],["2012-04-25",1.83,1.93,1.82,1.89,44900.0],["2012-04-26",1.91,1.99,1.88,1.94,10700.0],["2012-04-27",1.92,1.94,1.8,1.83,31500.0],["2012-04-30",1.85,1.91,1.85,1.9,19000.0],["2012-05-01",1.94,2.09,1.88,1.98,69800.0],["2012-05-02",1.99,1.99,1.9,1.91,59000.0],["2012-05-03",1.88,1.92,1.84,1.84,33000.0],["2012-05-04",1.79,1.91,1.79,1.81,32400.0],["2012-05-07",1.8,1.87,1.73,1.73,32000.0],["2012-05-08",1.74,1.79,1.68,1.68,20800.0],["2012-05-09",1.68,1.84,1.65,1.65,48500.0],["2012-05-10",1.66,1.8,1.66,1.68,45500.0],["2012-05-11",1.69,1.82,1.69,1.78,36000.0],["2012-05-14",1.8,1.9,1.67,1.74,33200.0],["2012-05-15",1.72,1.72,1.6,1.63,45000.0],["2012-05-16",1.63,1.65,1.58,1.58,59200.0],["2012-05-17",1.6,1.6,1.41,1.46,67900.0],["2012-05-18",1.46,1.58,1.42,1.55,130000.0],["2012-05-21",1.5,1.54,1.41,1.47,73000.0],["2012-05-22",1.49,1.5,1.32,1.42,111500.0],["2012-05-23",1.38,1.38,1.3,1.35,51000.0],["2012-05-24",1.36,1.39,1.3,1.33,26900.0],["2012-05-25",1.31,1.32,1.25,1.26,21900.0],["2012-05-29",1.25,1.31,1.23,1.23,24700.0],["2012-05-30",1.03,1.25,1.03,1.21,21400.0],["2012-05-31",1.2,1.21,1.12,1.2,37900.0],["2012-06-01",1.15,1.38,1.15,1.28,37300.0],["2012-06-04",1.29,1.29,1.19,1.2,19600.0],["2012-06-05",1.2,1.24,1.16,1.21,15600.0],["2012-06-06",1.21,1.25,1.18,1.18,18900.0],["2012-06-07",1.2,1.25,1.18,1.24,11000.0],["2012-06-08",1.22,1.25,1.19,1.24,9700.0],["2012-06-11",1.23,1.25,1.18,1.24,10800.0],["2012-06-12",1.24,1.3,1.18,1.22,53000.0],["2012-06-13",1.18,1.27,1.09,1.12,87800.0],["2012-06-14",1.17,1.24,1.0,1.0,120300.0],["2012-06-15",1.02,1.09,0.99,1.08,228100.0],["2012-06-18",1.1,1.14,1.01,1.07,377200.0],["2012-06-19",1.05,1.11,1.0,1.0,317000.0],["2012-06-20",1.03,1.06,0.98,1.02,175500.0],["2012-06-21",1.05,1.05,0.97,0.99,91900.0],["2012-06-22",1.0,1.02,0.96,0.96,47500.0],["2012-06-25",0.88,1.04,0.88,0.97,81100.0],["2012-06-26",0.93,0.97,0.91,0.91,63100.0],["2012-06-27",0.88,0.94,0.85,0.87,253000.0],["2012-06-28",0.94,0.94,0.78,0.78,555600.0],["2012-06-29",0.8,0.87,0.78,0.85,136500.0],["2012-07-02",0.86,0.87,0.82,0.82,33600.0],["2012-07-03",0.81,0.9,0.81,0.89,46000.0],["2012-07-05",0.89,0.89,0.84,0.87,37600.0],["2012-07-06",0.85,0.87,0.82,0.84,26600.0],["2012-07-09",0.87,0.95,0.83,0.9,207600.0],["2012-07-10",0.92,0.95,0.89,0.91,73800.0],["2012-07-11",0.93,1.0,0.93,0.93,49200.0],["2012-07-12",0.96,0.97,0.92,0.96,41300.0],["2012-07-13",0.96,0.98,0.88,0.94,39000.0],["2012-07-16",0.95,1.02,0.91,0.96,27400.0],["2012-07-17",0.95,0.97,0.9,0.95,63200.0],["2012-07-18",0.98,0.98,0.95,0.97,13600.0],["2012-07-19",0.95,0.97,0.95,0.97,21600.0],["2012-07-20",0.93,1.0,0.92,0.95,78300.0],["2012-07-23",0.95,0.95,0.88,0.92,66700.0],["2012-07-24",0.95,0.95,0.9,0.94,47700.0],["2012-07-25",0.94,0.95,0.84,0.95,49000.0],["2012-07-26",0.95,1.02,0.88,0.96,68500.0],["2012-07-27",0.95,0.96,0.82,0.95,132600.0],["2012-07-30",0.95,0.95,0.85,0.89,104200.0],["2012-07-31",0.9,0.93,0.86,0.9,47500.0],["2012-08-01",0.93,0.96,0.86,0.96,48600.0],["2012-08-02",0.95,0.98,0.89,0.95,36700.0],["2012-08-03",0.95,0.95,0.9,0.91,40400.0],["2012-08-06",0.92,0.98,0.9,0.98,22800.0],["2012-08-07",0.98,1.02,0.96,0.99,29800.0],["2012-08-08",1.01,1.02,0.99,1.0,32700.0],["2012-08-09",1.0,1.0,0.96,0.97,2100.0],["2012-08-10",0.97,0.99,0.93,0.98,36300.0],["2012-08-13",0.97,0.97,0.91,0.95,34800.0],["2012-08-14",0.95,0.98,0.91,0.98,35600.0],["2012-08-15",0.95,1.0,0.9,0.96,33700.0],["2012-08-16",0.95,0.99,0.9,0.93,54600.0],["2012-08-17",0.95,0.96,0.93,0.96,7900.0],["2012-08-20",0.99,0.99,0.95,0.97,12600.0],["2012-08-21",0.95,0.99,0.92,0.96,28800.0],["2012-08-22",0.92,0.97,0.88,0.97,54900.0],["2012-08-23",0.92,0.99,0.92,0.99,38600.0],["2012-08-24",0.95,0.98,0.93,0.97,58200.0],["2012-08-27",0.95,0.98,0.95,0.97,44800.0],["2012-08-28",0.95,0.99,0.9,0.95,93900.0],["2012-08-29",0.93,0.98,0.93,0.93,29300.0],["2012-08-30",0.92,0.98,0.78,0.84,85500.0],["2012-08-31",0.84,0.95,0.84,0.87,23200.0],["2012-09-04",0.82,0.87,0.82,0.84,23400.0],["2012-09-05",0.81,0.86,0.74,0.83,27700.0],["2012-09-06",0.81,0.88,0.79,0.81,37300.0],["2012-09-07",0.85,0.9,0.8,0.84,23800.0],["2012-09-10",0.86,0.87,0.8,0.8,37300.0],["2012-09-11",0.78,0.86,0.75,0.8,34600.0],["2012-09-12",0.77,0.87,0.77,0.83,44700.0],["2012-09-13",0.82,0.87,0.82,0.85,31300.0],["2012-09-14",0.82,0.87,0.81,0.81,43700.0],["2012-09-17",0.85,0.87,0.81,0.84,34800.0],["2012-09-18",0.82,0.87,0.82,0.86,29100.0],["2012-09-19",0.86,0.88,0.84,0.88,36400.0],["2012-09-20",0.87,0.88,0.81,0.81,42700.0],["2012-09-21",0.81,0.86,0.74,0.74,138700.0],["2012-09-24",0.76,0.83,0.76,0.82,36100.0],["2012-09-25",0.8,0.83,0.8,0.81,28700.0],["2012-09-26",0.8,0.82,0.76,0.8,28100.0],["2012-09-27",0.79,0.82,0.79,0.82,29400.0],["2012-09-28",0.82,0.85,0.77,0.77,31800.0],["2012-10-01",0.78,0.83,0.78,0.81,18600.0],["2012-10-02",0.81,0.83,0.8,0.82,17900.0],["2012-10-03",0.8,0.83,0.79,0.83,27000.0],["2012-10-04",0.82,0.85,0.79,0.84,26700.0],["2012-10-05",0.83,0.85,0.83,0.85,20000.0],["2012-10-08",0.84,0.86,0.81,0.82,26100.0],["2012-10-09",0.8,0.85,0.8,0.84,18700.0],["2012-10-10",0.84,0.87,0.82,0.85,27000.0],["2012-10-11",0.85,0.85,0.8,0.84,21900.0],["2012-10-12",0.81,0.85,0.8,0.8,45300.0],["2012-10-15",0.82,0.85,0.79,0.79,29100.0],["2012-10-16",0.8,0.84,0.8,0.84,18800.0],["2012-10-17",0.82,0.84,0.79,0.82,33300.0],["2012-10-18",0.81,0.83,0.8,0.82,14300.0],["2012-10-19",0.83,0.88,0.82,0.86,91700.0],["2012-10-22",0.83,0.86,0.82,0.85,23500.0],["2012-10-23",0.82,0.85,0.75,0.82,22300.0],["2012-10-24",0.79,0.85,0.78,0.85,37500.0],["2012-10-25",0.84,0.85,0.75,0.79,24600.0],["2012-10-26",0.78,0.84,0.77,0.79,17700.0],["2012-10-31",0.76,0.8,0.76,0.79,26900.0],["2012-11-01",0.77,0.8,0.76,0.79,16100.0],["2012-11-02",0.8,0.85,0.79,0.85,29800.0],["2012-11-05",0.8,0.82,0.76,0.76,45700.0],["2012-11-06",0.77,0.8,0.77,0.8,11300.0],["2012-11-07",0.77,0.82,0.77,0.78,25100.0],["2012-11-08",0.78,0.8,0.78,0.8,15000.0],["2012-11-09",0.8,0.8,0.77,0.8,11400.0],["2012-11-12",0.79,0.8,0.75,0.8,14400.0],["2012-11-13",0.77,0.8,0.75,0.8,12500.0],["2012-11-14",0.78,0.8,0.78,0.8,6000.0],["2012-11-15",0.75,0.8,0.75,0.79,13700.0],["2012-11-16",0.76,0.79,0.75,0.75,30600.0],["2012-11-19",0.75,0.8,0.74,0.79,19800.0],["2012-11-20",0.75,0.8,0.75,0.79,10800.0],["2012-11-21",0.75,0.76,0.74,0.76,7500.0],["2012-11-23",0.76,0.81,0.76,0.8,15800.0],["2012-11-26",0.8,0.85,0.8,0.85,56400.0],["2012-11-27",0.8,0.92,0.8,0.88,130300.0],["2012-11-28",0.9,0.9,0.8,0.85,69800.0],["2012-11-29",0.83,0.85,0.78,0.83,50300.0],["2012-11-30",0.8,0.8,0.68,0.76,119900.0],["2012-12-03",0.73,0.75,0.72,0.75,8600.0],["2012-12-04",0.75,0.8,0.75,0.78,7500.0],["2012-12-05",0.8,0.8,0.78,0.8,8700.0],["2012-12-06",0.78,0.78,0.72,0.75,28200.0],["2012-12-07",0.75,0.8,0.7,0.78,54500.0],["2012-12-10",0.8,0.8,0.75,0.78,51800.0],["2012-12-11",0.77,0.8,0.76,0.8,26800.0],["2012-12-12",0.8,1.08,0.8,1.05,467100.0],["2012-12-13",0.95,0.96,0.88,0.94,215800.0],["2012-12-14",0.83,1.04,0.83,1.0,239400.0],["2012-12-17",0.9,1.02,0.88,1.0,131400.0],["2012-12-18",0.91,1.02,0.91,0.97,113800.0],["2012-12-19",0.9,1.18,0.9,1.11,227000.0],["2012-12-20",1.11,1.21,1.11,1.2,46800.0],["2012-12-21",1.19,1.27,1.12,1.248,307000.0],["2012-12-24",1.274,1.42,1.274,1.38,214500.0],["2012-12-26",1.39,1.932,1.39,1.63,156000.0],["2012-12-27",1.642,1.8,1.37,1.624,713000.0],["2012-12-28",1.594,1.62,1.508,1.544,172000.0],["2012-12-31",1.54,1.72,1.406,1.592,255500.0],["2013-01-02",1.6,1.666,1.596,1.66,143500.0],["2013-01-03",1.664,1.74,1.662,1.716,239000.0],["2013-01-04",1.73,1.73,1.612,1.658,93000.0],["2013-01-07",1.608,1.736,1.522,1.61,426500.0],["2013-01-08",1.614,1.67,1.504,1.64,152500.0],["2013-01-09",1.692,1.93,1.676,1.89,661000.0],["2013-01-10",1.88,1.934,1.8,1.84,139500.0],["2013-01-11",1.824,1.824,1.782,1.81,52500.0],["2013-01-14",1.802,1.802,1.65,1.734,96000.0],["2013-01-15",1.75,1.75,1.6,1.664,89000.0],["2013-01-16",1.664,1.732,1.608,1.732,87000.0],["2013-01-17",1.68,1.83,1.68,1.8,61000.0],["2013-01-18",1.842,2.07,1.842,2.048,354500.0],["2013-01-22",2.04,2.648,2.04,2.56,772000.0],["2013-01-23",2.516,3.178,2.44,2.958,1367000.0],["2013-01-24",2.958,3.34,2.642,2.766,1171500.0],["2013-01-25",2.696,2.89,2.524,2.632,285000.0],["2013-01-28",2.632,2.706,2.43,2.474,344500.0],["2013-01-29",2.416,2.456,2.278,2.4,279000.0],["2013-01-30",2.458,2.706,2.336,2.452,226500.0],["2013-01-31",2.45,2.5,2.3,2.328,158500.0],["2013-02-01",2.33,2.364,2.266,2.298,30500.0],["2013-02-04",2.318,2.34,2.25,2.32,92500.0],["2013-02-05",2.266,2.34,2.242,2.284,150000.0],["2013-02-06",2.254,2.318,2.098,2.14,149000.0],["2013-02-07",2.16,2.232,2.12,2.22,120500.0],["2013-02-08",2.204,2.244,2.18,2.224,34500.0],["2013-02-11",2.152,2.526,2.152,2.486,154500.0],["2013-02-12",2.486,2.904,2.48,2.83,562500.0],["2013-02-13",2.83,2.864,2.678,2.726,149000.0],["2013-02-14",2.782,3.096,2.756,2.96,346000.0],["2013-02-15",2.908,2.982,2.64,2.762,281500.0],["2013-02-19",2.666,2.884,2.644,2.712,434000.0],["2013-02-20",2.72,2.742,2.36,2.44,170000.0],["2013-02-21",2.44,2.44,2.26,2.438,180000.0],["2013-02-22",2.484,2.566,2.33,2.382,139000.0],["2013-02-25",2.354,2.402,2.22,2.24,114000.0],["2013-02-26",2.208,2.208,2.118,2.172,41000.0],["2013-02-27",2.14,2.16,2.07,2.126,65500.0],["2013-02-28",2.268,2.28,2.15,2.28,113500.0],["2013-03-01",2.2,2.24,2.156,2.198,26500.0],["2013-03-04",2.184,2.184,2.0,2.058,97000.0],["2013-03-05",1.98,1.986,1.86,1.932,109500.0],["2013-03-06",1.932,1.998,1.84,1.984,91000.0],["2013-03-07",1.984,2.01,1.924,1.924,33500.0],["2013-03-08",1.94,1.944,1.856,1.88,114000.0],["2013-03-11",1.91,1.914,1.85,1.85,29500.0],["2013-03-12",1.82,1.82,1.674,1.774,128000.0],["2013-03-13",1.79,1.79,1.702,1.754,12000.0],["2013-03-14",1.708,1.718,1.508,1.56,165000.0],["2013-03-15",1.542,1.72,1.498,1.696,251500.0],["2013-03-18",1.62,1.64,1.552,1.598,65000.0],["2013-03-19",1.556,1.646,1.556,1.62,49000.0],["2013-03-20",1.652,1.688,1.634,1.634,49000.0],["2013-03-21",1.618,1.618,1.488,1.52,43500.0],["2013-03-22",1.502,1.59,1.438,1.474,235000.0],["2013-03-25",1.4,1.41,1.376,1.388,62000.0],["2013-03-26",1.376,1.412,1.376,1.39,68500.0],["2013-03-27",1.39,1.39,1.338,1.364,79500.0],["2013-03-28",1.348,1.504,1.33,1.386,115500.0],["2013-04-01",1.342,1.342,1.2,1.2,100500.0],["2013-04-02",1.216,1.3,1.216,1.262,89000.0],["2013-04-03",1.3,1.3,1.204,1.236,82500.0],["2013-04-04",1.22,1.24,1.116,1.122,171000.0],["2013-04-05",1.138,1.144,0.982,1.006,241000.0],["2013-04-08",1.076,1.076,0.978,1.044,186500.0],["2013-04-09",1.23,1.3,1.028,1.248,509500.0],["2013-04-10",1.308,1.354,1.2,1.2,375000.0],["2013-04-11",1.218,1.342,1.218,1.234,201000.0],["2013-04-12",1.258,1.268,1.234,1.234,50500.0],["2013-04-15",1.234,1.25,1.03,1.066,161000.0],["2013-04-16",1.128,1.128,0.976,1.016,335000.0],["2013-04-17",0.976,1.03,0.942,0.954,204500.0],["2013-04-18",0.908,0.936,0.864,0.876,206000.0],["2013-04-19",0.9,0.9,0.828,0.828,79500.0],["2013-04-22",0.828,0.85,0.81,0.814,246500.0],["2013-04-23",0.804,0.854,0.804,0.84,270000.0],["2013-04-24",0.846,0.948,0.82,0.92,245500.0],["2013-04-25",0.9,0.962,0.9,0.932,126500.0],["2013-04-26",0.95,1.08,0.906,0.986,472000.0],["2013-04-29",0.996,1.112,0.968,1.07,344000.0],["2013-04-30",1.092,1.186,1.056,1.08,252000.0],["2013-05-01",1.08,1.098,0.994,0.994,201000.0],["2013-05-02",1.0,1.066,1.0,1.04,209000.0],["2013-05-03",1.016,1.116,1.014,1.056,211500.0],["2013-05-06",1.024,1.1,1.024,1.084,86500.0],["2013-05-07",1.064,1.064,0.964,0.99,209000.0],["2013-05-08",1.004,1.028,0.986,1.012,83500.0],["2013-05-09",0.99,1.076,0.986,1.056,112000.0],["2013-05-10",1.036,1.218,1.036,1.152,566000.0],["2013-05-13",1.172,1.26,1.172,1.19,358000.0],["2013-05-14",1.192,1.192,1.088,1.106,266000.0],["2013-05-15",1.112,1.348,1.112,1.288,706000.0],["2013-05-16",1.46,1.66,1.4,1.622,1126500.0],["2013-05-17",1.638,1.732,1.504,1.574,999500.0],["2013-05-20",1.616,2.096,1.598,1.922,1651000.0],["2013-05-21",1.992,2.132,1.822,1.912,981000.0],["2013-05-22",1.944,1.944,1.546,1.616,103000.0],["2013-05-23",1.518,1.586,1.42,1.52,617000.0],["2013-05-24",1.52,1.612,1.468,1.536,234000.0],["2013-05-28",1.6,1.692,1.556,1.586,614000.0],["2013-05-29",1.578,1.712,1.578,1.624,434500.0],["2013-05-30",1.648,1.688,1.54,1.542,220000.0],["2013-05-31",1.504,1.51,1.426,1.436,316000.0],["2013-06-03",1.4,1.458,1.274,1.334,691500.0],["2013-06-04",1.36,1.446,1.332,1.354,479000.0],["2013-06-05",1.36,1.438,1.36,1.398,290000.0],["2013-06-06",1.4,1.428,1.37,1.39,137500.0],["2013-06-07",1.404,1.508,1.372,1.396,329500.0],["2013-06-10",1.404,1.47,1.388,1.47,333500.0],["2013-06-11",1.458,1.458,1.372,1.372,174000.0],["2013-06-12",1.408,1.408,1.364,1.366,132500.0],["2013-06-13",1.366,1.454,1.366,1.442,160000.0],["2013-06-14",1.42,1.446,1.38,1.434,51500.0],["2013-06-17",1.434,1.696,1.434,1.682,557000.0],["2013-06-18",1.7,1.79,1.7,1.78,302000.0],["2013-06-19",1.75,2.048,1.738,1.886,803000.0],["2013-06-20",1.88,1.88,1.562,1.594,747000.0],["2013-06-21",1.674,1.818,1.668,1.818,396500.0],["2013-06-24",1.724,1.724,1.58,1.628,250000.0],["2013-06-25",1.626,1.81,1.626,1.754,263000.0],["2013-06-26",1.754,1.836,1.754,1.796,188500.0],["2013-06-27",1.88,1.93,1.814,1.82,172500.0],["2013-06-28",1.8,1.86,1.766,1.84,69500.0],["2013-07-01",1.84,2.0,1.82,1.996,258000.0],["2013-07-02",2.018,2.17,1.998,2.004,348500.0],["2013-07-03",2.084,2.156,2.06,2.07,126000.0],["2013-07-05",2.146,2.152,1.996,2.094,211500.0],["2013-07-08",2.132,2.132,1.65,1.67,83000.0],["2013-07-09",1.75,1.794,1.52,1.562,774000.0],["2013-07-10",1.532,1.72,1.532,1.652,484000.0],["2013-07-11",1.704,1.722,1.624,1.712,322000.0],["2013-07-12",1.712,1.74,1.67,1.718,262000.0],["2013-07-15",1.722,1.866,1.72,1.82,660500.0],["2013-07-16",1.82,1.88,1.778,1.82,362000.0],["2013-07-17",1.832,1.926,1.82,1.918,397500.0],["2013-07-18",2.038,2.29,2.038,2.108,923000.0],["2013-07-19",2.108,2.13,2.0,2.02,252000.0],["2013-07-22",2.02,2.096,1.99,2.092,391000.0],["2013-07-23",2.184,2.388,2.184,2.25,959500.0],["2013-07-24",2.238,2.316,2.136,2.142,132000.0],["2013-07-25",2.14,2.14,2.002,2.04,236500.0],["2013-07-26",2.036,2.038,2.0,2.0,103500.0],["2013-07-29",2.18,2.196,1.96,1.986,502000.0],["2013-07-30",2.0,2.028,1.942,1.996,176000.0],["2013-07-31",1.976,2.008,1.936,1.966,105000.0],["2013-08-01",1.956,1.998,1.87,1.9,330500.0],["2013-08-02",1.87,1.92,1.754,1.766,357000.0],["2013-08-05",1.796,1.818,1.718,1.726,300000.0],["2013-08-06",1.776,1.8,1.71,1.734,111500.0],["2013-08-07",1.72,1.72,1.65,1.672,138000.0],["2013-08-08",1.69,1.724,1.66,1.66,122500.0],["2013-08-09",1.678,1.678,1.66,1.676,50500.0],["2013-08-12",1.7,1.794,1.7,1.768,212000.0],["2013-08-13",1.808,1.91,1.8,1.81,226500.0],["2013-08-14",1.826,1.908,1.824,1.908,313000.0],["2013-08-15",1.948,1.964,1.87,1.886,354500.0],["2013-08-16",1.896,1.926,1.844,1.892,170500.0],["2013-08-19",1.88,1.896,1.744,1.788,77000.0],["2013-08-20",1.77,1.9,1.77,1.834,107000.0],["2013-08-21",1.836,1.888,1.836,1.858,64500.0],["2013-08-22",1.876,1.98,1.876,1.98,123500.0],["2013-08-23",2.046,2.056,2.006,2.036,130000.0],["2013-08-26",2.044,2.07,2.024,2.054,215000.0],["2013-08-27",2.016,2.066,1.88,1.91,246500.0],["2013-08-28",1.982,1.982,1.91,1.922,148000.0],["2013-08-29",1.924,1.936,1.9,1.906,19500.0],["2013-08-30",1.92,1.934,1.83,1.866,46000.0],["2013-09-03",1.908,1.908,1.804,1.87,131000.0],["2013-09-04",1.902,2.06,1.876,2.0,194500.0],["2013-09-05",2.014,2.274,2.014,2.2,404000.0],["2013-09-06",2.244,2.4,2.24,2.25,345000.0],["2013-09-09",2.276,2.592,2.2,2.538,370500.0],["2013-09-10",2.6,2.712,2.402,2.428,746500.0],["2013-09-11",2.45,2.96,2.302,2.538,720500.0],["2013-09-12",2.542,2.688,2.54,2.544,511500.0],["2013-09-13",2.574,2.618,2.436,2.5,198000.0],["2013-09-16",2.494,2.56,2.36,2.464,244000.0],["2013-09-17",2.524,2.798,2.524,2.786,541500.0],["2013-09-18",2.878,3.07,2.872,3.05,722000.0],["2013-09-19",3.08,3.5,3.08,3.482,866000.0],["2013-09-20",3.514,4.42,3.514,4.42,1941000.0],["2013-09-23",4.35,4.374,3.81,3.946,1169000.0],["2013-09-24",3.9,6.96,3.876,6.358,8122500.0],["2013-09-25",5.8,5.892,4.784,4.88,3434500.0],["2013-09-26",5.068,5.88,4.84,4.842,2489000.0],["2013-09-27",4.94,5.376,4.94,5.022,1427500.0],["2013-09-30",5.06,5.774,4.624,5.292,1856000.0],["2013-10-01",5.672,5.88,5.304,5.432,907000.0],["2013-10-02",5.432,5.64,5.2,5.29,751500.0],["2013-10-03",5.458,5.458,5.096,5.37,539000.0],["2013-10-04",5.15,5.296,5.08,5.164,609500.0],["2013-10-07",5.164,5.164,4.66,4.754,694000.0],["2013-10-08",4.754,5.478,4.62,4.84,1551500.0],["2013-10-09",4.964,5.128,4.656,5.004,770500.0],["2013-10-10",5.48,5.5,5.252,5.338,698000.0],["2013-10-11",5.55,5.57,5.422,5.518,423000.0],["2013-10-14",5.466,6.12,5.416,5.836,999000.0],["2013-10-15",5.92,6.702,5.92,6.624,1643500.0],["2013-10-16",6.86,7.59,6.404,6.8,1896000.0],["2013-10-17",6.992,7.0,6.462,6.582,712500.0],["2013-10-18",6.886,8.626,6.886,8.238,2125500.0],["2013-10-21",8.144,8.32,7.41,7.592,1098500.0],["2013-10-22",7.6,7.87,6.946,7.002,1446500.0],["2013-10-23",7.0,7.378,6.948,7.04,536000.0],["2013-10-24",7.182,7.258,7.002,7.11,350500.0],["2013-10-25",7.778,7.778,6.428,6.654,805000.0],["2013-10-28",6.6,6.602,5.732,6.014,863000.0],["2013-10-29",6.14,6.686,6.14,6.686,362500.0],["2013-10-30",6.778,6.876,6.32,6.404,245500.0],["2013-10-31",6.4,6.622,6.222,6.246,272000.0],["2013-11-01",6.246,6.68,6.22,6.274,205500.0],["2013-11-04",6.5,7.328,6.474,7.148,550500.0],["2013-11-05",7.3,7.648,7.006,7.5,519000.0],["2013-11-06",7.7,7.9,7.3,7.582,465500.0],["2013-11-07",7.4,7.566,6.402,6.674,530500.0],["2013-11-08",6.4,7.322,6.4,7.32,456000.0],["2013-11-11",6.728,7.2,6.728,7.088,279500.0],["2013-11-12",6.892,7.1,6.802,6.924,221000.0],["2013-11-13",7.24,9.8,6.826,9.31,3214000.0],["2013-11-14",9.136,9.2,8.3,8.388,554000.0],["2013-11-15",8.66,8.946,8.412,8.504,321000.0],["2013-11-18",8.648,9.918,8.63,9.152,840500.0],["2013-11-19",9.16,9.662,8.504,8.578,434500.0],["2013-11-20",8.97,9.346,8.628,8.938,938000.0],["2013-11-21",9.08,9.224,8.906,9.02,265000.0],["2013-11-22",9.018,9.116,8.648,8.764,331000.0],["2013-11-25",8.764,8.798,7.72,7.792,477000.0],["2013-11-26",7.664,7.862,7.3,7.68,441000.0],["2013-11-27",7.66,8.378,7.66,7.87,321500.0],["2013-11-29",8.082,8.1,7.616,7.652,142000.0],["2013-12-02",7.648,7.83,7.62,7.688,61000.0],["2013-12-03",7.6,7.606,7.32,7.356,214000.0],["2013-12-04",7.468,7.842,7.232,7.598,288500.0],["2013-12-05",7.7,7.82,7.346,7.37,236000.0],["2013-12-06",7.3,7.54,7.154,7.35,291500.0],["2013-12-09",7.4,7.516,7.14,7.14,210000.0],["2013-12-10",7.146,7.474,6.534,6.782,468000.0],["2013-12-11",6.76,6.76,6.042,6.124,619000.0],["2013-12-12",6.0,6.18,5.95,6.12,315000.0],["2013-12-13",6.132,6.5,6.132,6.33,189000.0],["2013-12-16",6.508,6.718,6.302,6.452,195500.0],["2013-12-17",6.58,6.692,6.328,6.67,179000.0],["2013-12-18",6.504,7.092,6.5,7.086,354500.0],["2013-12-19",7.15,7.562,7.15,7.56,409500.0],["2013-12-20",7.68,7.76,7.41,7.7,187000.0],["2013-12-23",7.724,7.724,7.212,7.324,197000.0],["2013-12-24",7.338,7.338,6.82,6.94,159000.0],["2013-12-26",6.93,7.336,6.772,6.778,175500.0],["2013-12-27",6.776,6.902,6.74,6.838,107000.0],["2013-12-30",6.778,7.486,6.774,7.4,201000.0],["2013-12-31",7.346,7.6,7.118,7.26,392500.0],["2014-01-02",7.076,7.64,6.742,7.6,694000.0],["2014-01-03",7.7,7.962,7.48,7.818,762000.0],["2014-01-06",7.95,8.26,7.82,8.01,566500.0],["2014-01-07",8.212,8.532,8.2,8.386,516000.0],["2014-01-08",8.692,8.692,8.052,8.476,354500.0],["2014-01-09",8.74,8.74,7.98,7.99,372000.0],["2014-01-10",8.2,8.22,7.9,7.94,187000.0],["2014-01-13",7.94,7.974,7.692,7.708,200000.0],["2014-01-14",7.856,8.076,7.73,8.04,223000.0],["2014-01-15",8.274,8.354,7.914,8.164,319500.0],["2014-01-16",8.176,9.1,8.176,8.942,615500.0],["2014-01-17",9.048,9.426,8.67,8.75,357000.0],["2014-01-21",8.724,8.75,8.27,8.556,294000.0],["2014-01-22",8.54,8.702,8.304,8.4,210000.0],["2014-01-23",8.288,8.288,7.882,8.074,553500.0],["2014-01-24",7.926,7.926,7.6,7.746,513000.0],["2014-01-27",7.74,7.802,7.072,7.126,452000.0],["2014-01-28",7.218,7.612,7.138,7.428,307000.0],["2014-01-29",7.32,7.58,7.25,7.55,129500.0],["2014-01-30",7.676,7.94,7.6,7.694,191000.0],["2014-01-31",7.72,8.2,7.62,7.904,363500.0],["2014-02-03",8.0,8.0,7.662,7.914,355500.0],["2014-02-04",7.998,8.486,7.75,8.292,471000.0],["2014-02-05",8.298,8.424,7.44,7.732,319000.0],["2014-02-06",7.682,8.252,7.68,7.852,178500.0],["2014-02-07",8.006,8.16,7.918,7.96,79000.0],["2014-02-10",7.96,8.0,7.758,7.814,161500.0],["2014-02-11",7.822,8.0,7.822,7.886,180000.0],["2014-02-12",7.72,8.15,7.72,8.056,93500.0],["2014-02-13",8.008,8.458,7.802,8.396,407500.0],["2014-02-14",8.296,8.408,7.942,8.13,425500.0],["2014-02-18",8.202,8.988,8.182,8.862,445500.0],["2014-02-19",8.8,8.84,8.298,8.43,174000.0],["2014-02-20",8.472,8.556,8.2,8.434,163500.0],["2014-02-21",8.474,8.632,8.308,8.354,84000.0],["2014-02-24",8.402,9.112,8.382,8.84,361500.0],["2014-02-25",8.742,8.82,8.48,8.662,391000.0],["2014-02-26",8.65,9.406,8.556,9.212,408000.0],["2014-02-27",9.14,9.384,8.8,9.134,519000.0],["2014-02-28",9.12,9.284,8.8,9.14,156500.0],["2014-03-03",9.1,9.142,8.854,9.022,165000.0],["2014-03-04",9.076,10.798,9.002,10.578,799000.0],["2014-03-05",10.26,10.4,9.964,10.338,390500.0],["2014-03-06",10.3,11.396,10.236,10.966,502500.0],["2014-03-07",11.0,11.04,10.7,10.746,344500.0],["2014-03-10",10.726,10.76,10.2,10.322,276500.0],["2014-03-11",10.104,10.3,9.88,9.952,145000.0],["2014-03-12",9.464,10.1,9.408,9.8,193000.0],["2014-03-13",9.762,10.134,9.11,9.36,265000.0],["2014-03-14",9.3,9.572,8.936,8.994,232500.0],["2014-03-17",9.196,9.318,8.844,8.884,126500.0],["2014-03-18",8.42,9.054,8.35,8.96,220000.0],["2014-03-19",8.82,9.258,8.82,8.926,120000.0],["2014-03-20",8.846,8.846,8.212,8.3,453500.0],["2014-03-21",8.288,8.34,7.8,7.8,879000.0],["2014-03-24",7.938,8.068,7.12,7.22,988000.0],["2014-03-25",7.256,7.946,7.22,7.668,368000.0],["2014-03-26",7.946,8.526,7.854,8.138,795000.0],["2014-03-27",8.04,8.524,7.878,8.226,293500.0],["2014-03-28",8.26,8.546,8.074,8.404,1698500.0],["2014-03-31",8.434,8.894,8.362,8.566,274500.0],["2014-04-01",8.718,8.718,8.402,8.532,170000.0],["2014-04-02",8.502,8.794,8.502,8.732,63000.0],["2014-04-03",8.768,9.166,8.682,8.774,161000.0],["2014-04-04",8.612,9.35,8.5,9.2,236000.0],["2014-04-07",9.198,9.198,8.512,8.652,313000.0],["2014-04-08",8.728,8.768,8.324,8.642,143500.0],["2014-04-09",8.7,9.066,8.7,9.012,107500.0],["2014-04-10",9.078,9.078,8.282,8.406,170000.0],["2014-04-11",8.15,8.44,7.886,8.206,185000.0],["2014-04-14",8.208,8.208,7.846,7.948,186500.0],["2014-04-15",7.968,8.046,7.134,7.42,326500.0],["2014-04-16",7.658,7.814,7.232,7.812,115000.0],["2014-04-17",7.692,8.022,7.596,7.942,71000.0],["2014-04-21",7.98,7.98,7.67,7.854,64000.0],["2014-04-22",7.954,8.72,7.836,8.544,189500.0],["2014-04-23",8.668,8.668,8.152,8.352,110000.0],["2014-04-24",8.352,9.078,8.14,8.67,233500.0],["2014-04-25",8.55,8.998,8.3,8.994,144000.0],["2014-04-28",8.994,8.994,8.02,8.266,110500.0],["2014-04-29",8.278,8.394,7.702,8.068,75500.0],["2014-04-30",8.336,8.336,8.1,8.28,25000.0],["2014-05-01",8.166,8.566,7.9,8.302,61500.0],["2014-05-02",8.118,8.57,8.118,8.542,66500.0],["2014-05-05",8.378,8.692,8.156,8.328,194500.0],["2014-05-06",8.128,8.516,8.126,8.342,50500.0],["2014-05-07",8.228,8.368,7.644,7.892,93000.0],["2014-05-08",7.812,7.864,7.102,7.162,236500.0],["2014-05-09",7.124,7.432,6.898,7.368,264000.0],["2014-05-12",7.544,7.926,7.356,7.556,189000.0],["2014-05-13",7.24,7.498,6.67,6.682,904000.0],["2014-05-14",6.682,6.8,5.816,5.818,802500.0],["2014-05-15",5.692,5.696,4.9,5.02,9591500.0],["2014-05-16",4.954,5.08,4.58,4.582,2450000.0],["2014-05-19",4.614,4.872,4.61,4.726,838000.0],["2014-05-20",4.702,4.8,4.356,4.372,1334500.0],["2014-05-21",4.506,4.72,4.506,4.604,836000.0],["2014-05-22",4.76,4.84,4.53,4.6,683500.0],["2014-05-23",4.602,4.81,4.55,4.748,494000.0],["2014-05-27",4.78,5.08,4.78,5.06,602500.0],["2014-05-28",5.098,5.478,5.064,5.4,1268000.0],["2014-05-29",5.4,5.738,5.34,5.488,1026500.0],["2014-05-30",5.426,5.47,5.33,5.4,510500.0],["2014-06-02",5.42,5.474,5.36,5.4,245000.0],["2014-06-03",5.428,5.448,5.334,5.396,425000.0],["2014-06-04",5.314,5.57,5.2,5.516,573000.0],["2014-06-05",5.442,5.598,5.332,5.434,375500.0],["2014-06-06",5.494,5.512,5.13,5.42,485000.0],["2014-06-09",5.42,5.654,5.42,5.446,215500.0],["2014-06-10",5.402,5.55,5.376,5.432,393500.0],["2014-06-11",5.4,5.53,5.38,5.4,313500.0],["2014-06-12",5.45,5.654,5.4,5.418,346500.0],["2014-06-13",5.444,5.498,5.4,5.458,262000.0],["2014-06-16",5.458,5.562,5.4,5.418,209500.0],["2014-06-17",5.43,5.77,5.4,5.598,572500.0],["2014-06-18",5.532,5.776,5.524,5.66,389500.0],["2014-06-19",5.68,6.12,5.56,5.964,839000.0],["2014-06-20",5.98,6.44,5.808,6.43,1096000.0],["2014-06-23",6.46,6.678,6.174,6.328,635000.0],["2014-06-24",6.304,6.438,5.936,6.034,563000.0],["2014-06-25",6.164,6.3,5.878,6.268,379000.0],["2014-06-26",6.27,6.398,6.244,6.3,375500.0],["2014-06-27",6.268,6.318,5.946,6.048,454500.0],["2014-06-30",6.002,6.398,5.998,6.396,361500.0],["2014-07-01",6.444,6.518,6.098,6.16,230000.0],["2014-07-02",6.134,6.256,5.98,6.012,317000.0],["2014-07-03",6.292,6.292,5.846,6.038,228500.0],["2014-07-07",6.196,6.26,6.036,6.208,759500.0],["2014-07-08",6.122,6.14,5.766,5.904,691500.0],["2014-07-09",5.882,5.95,5.6,5.708,644000.0],["2014-07-10",5.474,5.898,5.206,5.826,564000.0],["2014-07-11",5.754,5.79,5.64,5.686,247500.0],["2014-07-14",5.742,5.886,5.686,5.752,191000.0],["2014-07-15",5.832,5.92,5.622,5.664,217000.0],["2014-07-16",5.736,5.79,5.51,5.554,213000.0],["2014-07-17",5.52,5.54,5.148,5.152,727500.0],["2014-07-18",5.246,5.358,5.128,5.154,368500.0],["2014-07-21",5.204,5.3,5.154,5.154,176000.0],["2014-07-22",5.202,5.35,5.2,5.302,113000.0],["2014-07-23",5.36,5.45,4.91,4.96,494500.0],["2014-07-24",4.97,5.15,4.902,4.962,230000.0],["2014-07-25",4.93,4.93,4.71,4.878,213000.0],["2014-07-28",4.83,5.002,4.746,4.928,268000.0],["2014-07-29",4.918,5.128,4.902,5.024,364000.0],["2014-07-30",5.05,5.194,4.988,5.054,499000.0],["2014-07-31",5.064,5.064,4.96,4.976,613500.0],["2014-08-01",5.114,5.114,4.9,4.986,1017500.0],["2014-08-04",5.02,5.312,4.984,5.212,313500.0],["2014-08-05",5.23,5.572,5.124,5.546,367000.0],["2014-08-06",5.438,5.788,5.312,5.662,301500.0],["2014-08-07",5.586,5.774,5.404,5.512,249000.0],["2014-08-08",5.408,5.546,5.402,5.414,220000.0],["2014-08-11",5.4,5.648,5.4,5.578,169500.0],["2014-08-12",5.598,5.73,5.346,5.6,741000.0],["2014-08-13",5.728,5.728,5.488,5.65,264000.0],["2014-08-14",5.76,6.196,5.75,5.954,835500.0],["2014-08-15",6.46,7.0,6.354,6.626,1755500.0],["2014-08-18",6.8,7.386,6.798,7.19,1065500.0],["2014-08-19",7.274,7.406,6.758,6.818,734000.0],["2014-08-20",6.68,7.144,6.666,6.936,484000.0],["2014-08-21",6.838,7.09,6.722,7.052,391000.0],["2014-08-22",7.0,7.0,6.7,6.982,355000.0],["2014-08-25",7.01,7.2,6.83,6.904,381000.0],["2014-08-26",6.824,6.934,6.62,6.734,360000.0],["2014-08-27",6.71,6.934,6.514,6.884,427000.0],["2014-08-28",6.772,6.816,6.614,6.662,266000.0],["2014-08-29",6.758,7.13,6.62,7.08,376500.0],["2014-09-02",7.196,7.27,6.9,6.954,167000.0],["2014-09-03",7.056,7.268,7.04,7.232,247500.0],["2014-09-04",7.32,7.88,7.32,7.54,830000.0],["2014-09-05",7.458,7.976,7.448,7.778,554500.0],["2014-09-08",7.918,8.618,7.86,8.362,1199500.0],["2014-09-09",8.226,8.828,8.15,8.234,1277000.0],["2014-09-10",8.5,9.636,8.326,9.422,1756000.0],["2014-09-11",9.13,9.422,9.114,9.196,575000.0],["2014-09-12",9.2,9.572,9.134,9.542,1132500.0],["2014-09-15",9.352,9.534,8.512,8.622,712000.0],["2014-09-16",8.682,8.77,8.318,8.514,431500.0],["2014-09-17",8.482,9.06,8.482,8.866,777500.0],["2014-09-18",8.76,9.542,8.676,9.082,786000.0],["2014-09-19",9.0,9.194,8.16,8.54,1427500.0],["2014-09-22",8.372,8.41,7.722,7.816,875000.0],["2014-09-23",7.816,8.27,7.734,8.038,555000.0],["2014-09-24",8.0,8.516,7.78,8.476,656500.0],["2014-09-25",8.45,8.45,8.006,8.086,554500.0],["2014-09-26",8.06,8.44,8.06,8.17,367500.0],["2014-09-29",8.006,8.204,7.892,7.98,1034000.0],["2014-09-30",8.59,8.97,8.41,8.562,1474500.0],["2014-10-01",8.39,8.404,7.924,8.054,454500.0],["2014-10-02",8.0,8.74,7.81,8.654,833500.0],["2014-10-03",8.716,8.88,8.51,8.564,651500.0],["2014-10-06",8.79,8.79,8.048,8.102,817500.0],["2014-10-07",8.048,8.484,8.0,8.418,752500.0],["2014-10-08",8.454,8.686,8.032,8.478,1231500.0],["2014-10-09",8.33,8.634,8.106,8.134,511000.0],["2014-10-10",8.14,8.14,7.264,7.29,973500.0],["2014-10-13",7.06,7.282,6.6,6.624,980000.0],["2014-10-14",6.706,7.19,6.638,6.834,892500.0],["2014-10-15",6.68,7.296,6.6,7.212,1209500.0],["2014-10-16",7.196,8.158,7.114,8.02,731500.0],["2014-10-17",8.082,8.49,8.082,8.338,824500.0],["2014-10-20",8.4,8.494,8.158,8.392,469500.0],["2014-10-21",8.4,8.784,8.286,8.694,1012000.0],["2014-10-22",8.542,8.692,7.77,7.77,873000.0],["2014-10-23",7.782,7.94,7.4,7.704,1879500.0],["2014-10-24",7.604,7.958,7.604,7.83,220500.0],["2014-10-27",7.804,7.84,7.504,7.58,322000.0],["2014-10-28",7.6,8.176,7.6,8.096,843500.0],["2014-10-29",7.868,8.0,7.512,7.634,595500.0],["2014-10-30",7.632,7.642,7.292,7.432,438000.0],["2014-10-31",7.8,7.81,7.7,7.784,1057500.0],["2014-11-03",7.678,7.872,7.654,7.69,583000.0],["2014-11-04",7.762,7.762,7.098,7.554,966500.0],["2014-11-05",7.72,7.72,7.052,7.15,839000.0],["2014-11-06",7.18,7.498,7.094,7.27,641000.0],["2014-11-07",7.24,7.24,7.006,7.076,375000.0],["2014-11-10",7.12,7.494,7.03,7.456,1031500.0],["2014-11-11",7.336,7.41,7.004,7.042,390500.0],["2014-11-12",7.06,7.258,6.91,7.008,887500.0],["2014-11-13",7.16,7.32,6.26,6.506,1839000.0],["2014-11-14",6.774,6.774,6.26,6.632,1158500.0],["2014-11-17",6.644,6.724,6.33,6.432,325500.0],["2014-11-18",6.432,6.8,6.306,6.758,736500.0],["2014-11-19",6.57,6.802,6.524,6.588,255500.0],["2014-11-20",6.458,6.898,6.386,6.858,301000.0],["2014-11-21",6.958,7.166,6.77,6.848,439000.0],["2014-11-24",6.848,7.132,6.404,6.414,445000.0],["2014-11-25",6.6,6.6,6.388,6.448,451500.0],["2014-11-26",6.374,6.66,6.25,6.614,307000.0],["2014-11-28",6.48,6.546,5.996,6.0,513000.0],["2014-12-01",5.86,5.9,5.342,5.396,735000.0],["2014-12-02",5.492,5.794,5.444,5.514,436500.0],["2014-12-03",5.498,5.848,5.404,5.706,543500.0],["2014-12-04",5.52,5.768,5.516,5.608,656000.0],["2014-12-05",5.652,6.19,5.616,6.046,658000.0],["2014-12-08",5.996,5.996,5.202,5.232,1016000.0],["2014-12-09",5.2,5.308,4.836,5.308,1195500.0],["2014-12-10",5.2,5.21,4.612,4.764,1656000.0],["2014-12-11",4.762,4.936,4.762,4.906,385000.0],["2014-12-12",4.782,5.146,4.782,4.94,445000.0],["2014-12-15",5.09,5.36,4.918,5.216,793500.0],["2014-12-16",5.212,5.498,5.116,5.32,654500.0],["2014-12-17",5.404,5.58,5.268,5.464,461500.0],["2014-12-18",5.56,5.654,5.352,5.56,601500.0],["2014-12-19",5.642,5.966,5.548,5.912,806000.0],["2014-12-22",5.844,5.966,5.628,5.946,582500.0],["2014-12-23",6.006,6.006,5.414,5.46,469000.0],["2014-12-24",5.448,5.65,5.386,5.6,204000.0],["2014-12-26",5.558,5.8,5.558,5.664,182000.0],["2014-12-29",5.626,5.71,5.304,5.344,379000.0],["2014-12-30",5.382,5.382,5.062,5.082,473500.0],["2014-12-31",5.05,5.42,5.014,5.268,427000.0],["2015-01-02",5.358,5.358,4.96,5.094,510500.0],["2015-01-05",5.036,5.08,4.66,4.666,567500.0],["2015-01-06",4.682,4.746,4.164,4.36,819000.0],["2015-01-07",4.49,4.68,4.402,4.534,331500.0],["2015-01-08",4.678,4.79,4.556,4.778,393500.0],["2015-01-09",4.756,4.836,4.604,4.796,421000.0],["2015-01-12",4.76,4.76,4.31,4.35,730000.0],["2015-01-13",4.4,4.646,4.3,4.48,470500.0],["2015-01-14",4.398,4.6,4.348,4.6,322000.0],["2015-01-15",4.658,4.658,4.228,4.3,325500.0],["2015-01-16",4.32,4.352,4.002,4.098,556500.0],["2015-01-20",4.086,4.1,3.54,3.646,1030500.0],["2015-01-21",3.63,3.856,3.592,3.846,251000.0],["2015-01-22",3.94,3.94,3.76,3.922,229000.0],["2015-01-23",3.95,3.972,3.774,3.866,265500.0],["2015-01-26",3.9,4.01,3.804,3.872,193000.0],["2015-01-27",3.846,4.02,3.79,3.962,167500.0],["2015-01-28",3.936,4.008,3.888,3.906,389000.0],["2015-01-29",3.952,3.97,3.786,3.842,255000.0],["2015-01-30",3.784,4.0,3.784,3.936,172500.0],["2015-02-02",3.98,4.678,3.872,4.58,578000.0],["2015-02-03",4.668,4.9,4.584,4.668,512500.0],["2015-02-04",4.65,4.796,4.36,4.372,844000.0],["2015-02-05",4.274,4.292,3.838,3.964,2007500.0],["2015-02-06",4.016,4.16,3.964,3.984,453000.0],["2015-02-09",3.912,4.04,3.85,3.978,299000.0],["2015-02-10",3.98,4.008,3.84,3.912,327000.0],["2015-02-11",3.94,4.0,3.774,3.946,203500.0],["2015-02-12",3.93,4.458,3.922,4.25,920000.0],["2015-02-13",4.3,4.324,4.148,4.208,297000.0],["2015-02-17",4.284,4.284,4.054,4.122,136000.0],["2015-02-18",4.15,4.184,4.032,4.07,122500.0],["2015-02-19",4.038,4.148,3.96,4.044,190500.0],["2015-02-20",4.09,4.208,4.04,4.162,250500.0],["2015-02-23",4.21,4.216,4.084,4.14,116000.0],["2015-02-24",4.226,4.404,4.054,4.12,408000.0],["2015-02-25",4.098,4.19,4.002,4.106,384000.0],["2015-02-26",4.048,4.32,4.048,4.2,348500.0],["2015-02-27",4.31,4.58,4.31,4.474,1086500.0],["2015-03-02",4.482,5.854,4.482,5.62,2533500.0],["2015-03-03",5.638,5.7,5.024,5.292,1308000.0],["2015-03-04",5.242,5.446,5.098,5.33,618000.0],["2015-03-05",5.382,5.446,5.266,5.378,717000.0],["2015-03-06",5.232,5.48,5.232,5.398,483000.0],["2015-03-09",5.478,5.478,4.932,4.972,559000.0],["2015-03-10",4.97,4.97,4.438,4.482,1127500.0],["2015-03-11",4.452,4.674,4.452,4.59,424500.0],["2015-03-12",4.622,4.834,4.586,4.832,458500.0],["2015-03-13",4.79,4.79,4.614,4.714,272000.0],["2015-03-16",4.716,4.768,4.224,4.374,748500.0],["2015-03-17",4.4,4.95,4.4,4.83,799000.0],["2015-03-18",4.948,4.952,4.672,4.824,1594500.0],["2015-03-19",4.734,5.08,4.734,5.026,646000.0],["2015-03-20",5.082,5.52,4.96,5.52,1559000.0],["2015-03-23",5.4,5.52,5.292,5.43,924000.0],["2015-03-24",5.458,5.784,5.44,5.692,1120500.0],["2015-03-25",5.692,5.716,5.206,5.366,1170000.0],["2015-03-26",5.3,5.402,5.192,5.228,756000.0],["2015-03-27",5.26,5.342,5.17,5.318,294000.0],["2015-03-30",5.352,5.38,5.148,5.268,595500.0],["2015-03-31",5.25,5.32,5.204,5.302,253000.0],["2015-04-01",5.288,5.432,5.224,5.402,501500.0],["2015-04-02",5.384,5.436,5.274,5.282,725000.0],["2015-04-06",5.282,5.398,5.056,5.368,284000.0],["2015-04-07",5.35,5.376,5.188,5.314,371500.0],["2015-04-08",5.372,5.448,5.198,5.228,675500.0],["2015-04-09",5.2,5.596,5.2,5.418,1383000.0],["2015-04-10",5.7,5.934,5.452,5.84,2092000.0],["2015-04-13",5.842,6.164,5.752,6.07,1106000.0],["2015-04-14",6.106,6.13,5.984,6.022,456000.0],["2015-04-15",6.074,6.074,5.806,5.918,620500.0],["2015-04-16",5.888,6.122,5.784,6.12,708000.0],["2015-04-17",6.0,6.29,5.9,6.218,798000.0],["2015-04-20",6.306,6.358,5.874,5.956,601000.0],["2015-04-21",5.966,5.966,5.758,5.806,576500.0],["2015-04-22",5.8,5.948,5.786,5.812,251500.0],["2015-04-23",5.802,5.982,5.688,5.772,826500.0],["2015-04-24",5.772,5.94,5.742,5.8,480000.0],["2015-04-27",5.82,5.902,5.518,5.518,561000.0],["2015-04-28",5.522,5.68,5.374,5.562,434500.0],["2015-04-29",5.518,5.99,5.518,5.76,491500.0],["2015-04-30",5.788,5.788,5.44,5.49,442500.0],["2015-05-01",5.41,5.43,5.2,5.424,547000.0],["2015-05-04",5.438,5.722,5.328,5.34,489500.0],["2015-05-05",5.38,5.428,4.9,4.962,596000.0],["2015-05-06",4.974,5.012,4.9,4.904,250000.0],["2015-05-07",4.9,4.97,4.73,4.8,425000.0],["2015-05-08",4.8,5.166,4.57,4.698,703000.0],["2015-05-11",4.76,4.974,4.682,4.868,847500.0],["2015-05-12",4.878,5.282,4.868,5.172,574500.0],["2015-05-13",5.224,5.27,4.908,4.928,334000.0],["2015-05-14",4.924,5.112,4.912,5.024,341500.0],["2015-05-15",4.98,5.122,4.908,5.1,186000.0],["2015-05-18",5.06,5.082,4.944,4.986,198000.0],["2015-05-19",4.962,5.052,4.804,4.904,380000.0],["2015-05-20",4.9,4.924,4.732,4.768,332500.0],["2015-05-21",4.8,4.978,4.72,4.762,254000.0],["2015-05-22",4.704,4.846,4.46,4.564,445500.0],["2015-05-26",4.556,4.558,4.264,4.446,684500.0],["2015-05-27",4.464,4.51,4.4,4.502,276000.0],["2015-05-28",4.494,4.538,4.444,4.484,166000.0],["2015-05-29",4.5,4.508,4.396,4.408,137000.0],["2015-06-01",4.58,4.58,4.338,4.42,275500.0],["2015-06-02",4.422,4.538,4.358,4.51,180500.0],["2015-06-03",4.53,4.72,4.526,4.71,221500.0],["2015-06-04",4.66,4.66,4.48,4.546,158000.0],["2015-06-05",4.406,4.9,4.406,4.718,1097000.0],["2015-06-08",4.738,4.738,4.512,4.536,233000.0],["2015-06-09",4.562,4.562,4.252,4.404,325500.0],["2015-06-10",4.432,4.658,4.396,4.574,301500.0],["2015-06-11",4.564,4.698,4.53,4.616,259500.0],["2015-06-12",4.62,4.944,4.6,4.906,636000.0],["2015-06-15",4.844,4.98,4.814,4.94,202000.0],["2015-06-16",4.904,4.914,4.678,4.678,206000.0],["2015-06-17",4.746,4.76,4.64,4.73,249500.0],["2015-06-18",4.734,5.03,4.702,5.03,345500.0],["2015-06-19",4.96,5.182,4.738,5.182,830500.0],["2015-06-22",5.196,5.196,4.72,4.734,798000.0],["2015-06-23",4.77,4.97,4.76,4.91,344500.0],["2015-06-24",4.912,4.932,4.79,4.794,118000.0],["2015-06-25",4.85,4.92,4.776,4.82,373000.0],["2015-06-26",4.774,4.846,4.54,4.544,796500.0],["2015-06-29",4.46,4.648,4.328,4.48,982000.0],["2015-06-30",4.55,4.848,4.542,4.71,297500.0],["2015-07-01",4.766,4.882,4.576,4.686,218500.0],["2015-07-02",4.712,4.712,4.416,4.468,406000.0],["2015-07-06",4.424,4.424,4.076,4.18,1098500.0],["2015-07-07",4.16,4.174,3.51,3.684,2073000.0],["2015-07-08",3.588,3.946,3.258,3.924,2006500.0],["2015-07-09",4.132,4.356,3.958,4.064,1261500.0],["2015-07-10",4.112,4.294,4.002,4.038,424500.0],["2015-07-13",4.094,4.2,4.076,4.076,398000.0],["2015-07-14",4.102,4.288,4.102,4.226,348000.0],["2015-07-15",4.226,4.25,4.0,4.086,347000.0],["2015-07-16",4.098,4.234,4.098,4.192,435000.0],["2015-07-17",4.216,4.216,4.046,4.102,239500.0],["2015-07-20",4.1,4.232,4.032,4.082,451000.0],["2015-07-21",4.1,4.104,3.97,3.994,308000.0],["2015-07-22",3.95,3.952,3.766,3.798,233000.0],["2015-07-23",3.83,3.996,3.778,3.8,233000.0],["2015-07-24",3.826,3.878,3.616,3.656,313500.0],["2015-07-27",3.488,3.638,3.316,3.532,290000.0],["2015-07-28",3.508,3.692,3.432,3.572,279000.0],["2015-07-29",3.578,3.77,3.464,3.65,302500.0],["2015-07-30",3.608,3.738,3.56,3.632,191000.0],["2015-07-31",3.664,3.666,3.5,3.512,275500.0],["2015-08-03",3.514,3.516,3.324,3.348,250000.0],["2015-08-04",3.4,3.412,3.234,3.258,474500.0],["2015-08-05",3.25,3.388,3.228,3.376,604000.0],["2015-08-06",3.362,3.496,3.362,3.412,371000.0],["2015-08-07",3.386,3.454,3.268,3.278,152500.0],["2015-08-10",3.25,3.558,3.25,3.506,496000.0],["2015-08-11",3.442,3.442,2.95,3.086,827500.0],["2015-08-12",3.056,3.23,2.94,3.202,486500.0],["2015-08-13",3.2,3.232,3.116,3.146,426000.0],["2015-08-14",3.192,3.264,3.142,3.248,181500.0],["2015-08-17",3.272,3.284,3.1,3.122,307500.0],["2015-08-18",3.1,3.114,2.9,2.944,800000.0],["2015-08-19",2.932,2.992,2.832,2.9,663500.0],["2015-08-20",2.878,2.878,2.75,2.758,414500.0],["2015-08-21",2.682,2.686,2.368,2.442,1360000.0],["2015-08-24",2.682,2.682,2.322,2.322,580000.0],["2015-08-25",2.39,2.53,2.26,2.316,583000.0],["2015-08-26",2.56,2.58,2.294,2.452,453500.0],["2015-08-27",2.532,2.834,2.478,2.686,909000.0],["2015-08-28",2.664,2.928,2.664,2.826,336500.0],["2015-08-31",2.786,2.884,2.706,2.814,157500.0],["2015-09-01",2.726,2.868,2.674,2.678,246000.0],["2015-09-02",2.742,2.774,2.518,2.748,291000.0],["2015-09-03",2.754,2.884,2.706,2.782,166500.0],["2015-09-04",2.714,2.806,2.7,2.778,143500.0],["2015-09-08",2.796,3.078,2.796,3.016,183500.0],["2015-09-09",3.104,3.104,2.926,2.974,167000.0],["2015-09-10",2.976,3.11,2.93,3.01,257500.0],["2015-09-11",3.006,3.56,3.006,3.468,550500.0],["2015-09-14",3.442,3.442,2.924,2.96,645000.0],["2015-09-15",2.978,3.11,2.874,2.96,491000.0],["2015-09-16",2.966,3.158,2.94,3.064,318000.0],["2015-09-17",3.036,3.15,3.0,3.032,235000.0],["2015-09-18",3.04,3.278,2.94,2.94,722500.0],["2015-09-21",3.022,3.07,2.916,2.954,214500.0],["2015-09-22",2.9,3.098,2.79,2.838,931000.0],["2015-09-23",2.838,3.2,2.778,3.16,1269500.0],["2015-09-24",3.098,3.206,3.006,3.126,416500.0],["2015-09-25",3.15,3.156,3.016,3.08,347500.0],["2015-09-28",3.044,3.044,2.864,2.998,509500.0],["2015-09-29",3.044,3.044,2.912,2.98,877500.0],["2015-09-30",3.028,3.22,3.008,3.198,201500.0],["2015-10-01",3.258,3.474,3.128,3.162,368500.0],["2015-10-02",3.122,3.566,3.122,3.566,354000.0],["2015-10-05",3.596,3.782,3.538,3.674,334000.0],["2015-10-06",3.662,3.82,3.52,3.63,417000.0],["2015-10-07",3.644,3.888,3.58,3.646,655000.0],["2015-10-08",3.634,3.684,3.44,3.648,403000.0],["2015-10-09",3.666,3.746,3.538,3.664,233500.0],["2015-10-12",3.71,3.71,3.45,3.62,361500.0],["2015-10-13",3.58,3.73,3.504,3.668,327000.0],["2015-10-14",3.698,3.788,3.608,3.776,246500.0],["2015-10-15",3.798,3.818,3.64,3.796,223000.0],["2015-10-16",3.822,3.822,3.658,3.73,214000.0],["2015-10-19",3.688,3.828,3.62,3.798,310000.0],["2015-10-20",3.746,3.812,3.642,3.658,282500.0],["2015-10-21",3.644,3.644,3.444,3.478,288000.0],["2015-10-22",3.53,3.628,3.484,3.506,174000.0],["2015-10-23",3.558,3.558,3.306,3.36,257500.0],["2015-10-26",3.364,3.388,3.274,3.324,231500.0],["2015-10-27",3.262,3.314,3.192,3.238,127500.0],["2015-10-28",3.256,3.352,3.256,3.316,182000.0],["2015-10-29",3.254,3.292,3.156,3.282,268500.0],["2015-10-30",3.286,3.374,3.256,3.34,136500.0],["2015-11-02",3.334,3.366,3.268,3.348,309500.0],["2015-11-03",3.326,3.364,3.252,3.268,224500.0],["2015-11-04",3.26,3.312,3.26,3.282,130000.0],["2015-11-05",3.242,3.298,3.242,3.266,109500.0],["2015-11-06",3.254,3.29,3.226,3.26,116000.0],["2015-11-09",3.268,3.272,3.152,3.188,113500.0],["2015-11-10",3.176,3.208,2.736,2.738,727000.0],["2015-11-11",2.738,3.072,2.738,3.022,380500.0],["2015-11-12",2.936,2.936,2.52,2.646,741000.0],["2015-11-13",2.638,2.638,2.518,2.552,268000.0],["2015-11-16",2.552,2.61,2.514,2.54,194500.0],["2015-11-17",2.562,2.562,2.378,2.432,482500.0],["2015-11-18",2.62,2.84,2.51,2.81,1062500.0],["2015-11-19",2.788,2.912,2.764,2.808,778000.0],["2015-11-20",2.846,3.022,2.814,3.01,453000.0],["2015-11-23",3.016,3.11,2.918,3.074,474500.0],["2015-11-24",3.1,3.134,3.076,3.098,85000.0],["2015-11-25",3.052,3.114,2.988,3.062,365000.0],["2015-11-27",3.088,3.11,3.046,3.082,32500.0],["2015-11-30",3.044,3.168,3.042,3.166,143000.0],["2015-12-01",3.16,3.236,3.108,3.22,179500.0],["2015-12-02",3.182,3.264,3.174,3.246,62000.0],["2015-12-03",3.254,3.378,3.214,3.336,407000.0],["2015-12-04",3.332,3.52,3.22,3.408,710500.0],["2015-12-07",3.366,3.576,3.36,3.548,597500.0],["2015-12-08",3.476,3.554,3.43,3.474,128000.0],["2015-12-09",3.518,3.596,3.43,3.502,491500.0],["2015-12-10",3.484,3.486,3.3,3.314,171500.0],["2015-12-11",3.276,3.33,3.198,3.228,211000.0],["2015-12-14",3.278,3.298,3.126,3.232,430500.0],["2015-12-15",3.266,3.524,3.252,3.428,1036500.0],["2015-12-16",3.54,3.572,3.394,3.444,301500.0],["2015-12-17",3.532,3.532,3.168,3.23,298000.0],["2015-12-18",3.266,3.476,3.22,3.468,905000.0],["2015-12-21",3.49,3.512,3.276,3.354,311500.0],["2015-12-22",3.402,3.436,3.266,3.39,559500.0],["2015-12-23",3.416,3.5,3.39,3.468,290500.0],["2015-12-24",3.348,3.57,3.348,3.55,123000.0],["2015-12-28",3.552,3.552,3.49,3.522,53000.0],["2015-12-29",3.524,3.536,3.328,3.418,393000.0],["2015-12-30",3.412,3.412,3.236,3.292,167500.0],["2015-12-31",3.256,3.37,3.224,3.33,146000.0],["2016-01-04",3.276,3.33,3.102,3.32,200000.0],["2016-01-05",3.344,3.376,3.258,3.274,72000.0],["2016-01-06",3.192,3.264,3.104,3.13,281000.0],["2016-01-07",3.06,3.092,2.934,2.934,260000.0],["2016-01-08",3.004,3.114,2.986,3.078,176500.0],["2016-01-11",3.074,3.074,2.8,2.842,387000.0],["2016-01-12",2.882,2.94,2.744,2.8,102000.0],["2016-01-13",2.836,2.858,2.604,2.62,164000.0],["2016-01-14",2.63,2.68,2.526,2.632,132500.0],["2016-01-15",2.48,2.598,2.48,2.58,133000.0],["2016-01-19",2.632,2.714,2.48,2.48,103000.0],["2016-01-20",2.402,2.596,2.312,2.546,247500.0],["2016-01-21",2.532,2.648,2.494,2.582,240500.0],["2016-01-22",2.7,2.766,2.576,2.642,106500.0],["2016-01-25",2.616,2.714,2.578,2.676,137000.0],["2016-01-26",2.718,2.752,2.63,2.736,166000.0],["2016-01-27",2.736,2.984,2.732,2.76,493500.0],["2016-01-28",2.814,2.92,2.742,2.92,363000.0],["2016-01-29",2.936,3.15,2.92,3.056,269000.0],["2016-02-01",3.168,3.176,3.0,3.148,486000.0],["2016-02-02",3.08,3.08,2.94,3.032,156500.0],["2016-02-03",3.062,3.172,3.022,3.164,146500.0],["2016-02-04",3.142,3.41,3.088,3.4,453500.0],["2016-02-05",3.384,3.384,3.212,3.254,100000.0],["2016-02-08",3.196,3.2,2.76,2.806,187500.0],["2016-02-09",2.794,2.828,2.766,2.78,77000.0],["2016-02-10",2.746,2.878,2.718,2.818,100000.0],["2016-02-11",2.784,2.826,2.74,2.744,128500.0],["2016-02-12",2.812,2.868,2.75,2.842,98000.0],["2016-02-16",2.912,3.054,2.912,2.95,93000.0],["2016-02-17",3.024,3.178,2.988,3.118,128500.0],["2016-02-18",3.178,3.3,3.136,3.282,136500.0],["2016-02-19",3.238,3.544,3.104,3.3,898000.0],["2016-02-22",3.35,4.18,3.35,3.794,935000.0],["2016-02-23",3.65,3.8,3.552,3.598,472500.0],["2016-02-24",3.5,3.858,3.294,3.746,295000.0],["2016-02-25",3.728,3.728,3.378,3.72,637000.0],["2016-02-26",3.758,3.822,3.736,3.794,101500.0],["2016-02-29",3.874,3.874,3.614,3.688,154000.0],["2016-03-01",3.742,3.81,3.65,3.808,109500.0],["2016-03-02",3.74,3.9,3.734,3.78,560000.0],["2016-03-03",3.754,3.874,3.65,3.724,239000.0],["2016-03-04",3.724,3.88,3.642,3.802,340000.0],["2016-03-07",3.76,3.876,3.756,3.79,105000.0],["2016-03-08",3.764,3.85,3.73,3.776,61500.0],["2016-03-09",3.832,3.876,3.742,3.84,98000.0],["2016-03-10",3.894,3.894,3.774,3.85,54000.0],["2016-03-11",3.872,3.876,3.722,3.808,127000.0],["2016-03-14",3.816,3.816,3.75,3.81,47500.0],["2016-03-15",3.78,3.782,3.686,3.75,49500.0],["2016-03-16",3.764,3.764,3.666,3.7,170500.0],["2016-03-17",3.684,3.748,3.658,3.67,252500.0],["2016-03-18",3.69,3.716,3.458,3.56,794500.0],["2016-03-21",3.5,3.536,3.4,3.51,205500.0],["2016-03-22",3.468,3.66,3.402,3.632,534500.0],["2016-03-23",3.558,3.594,3.408,3.518,342000.0],["2016-03-24",3.644,3.75,3.45,3.518,463500.0],["2016-03-28",3.596,3.596,3.302,3.38,374000.0],["2016-03-29",3.354,3.416,3.206,3.36,241500.0],["2016-03-30",3.388,3.672,3.378,3.628,349500.0],["2016-03-31",3.628,3.8,3.628,3.722,353500.0],["2016-04-01",3.758,3.8,3.57,3.72,226500.0],["2016-04-04",3.8,3.872,3.722,3.786,510500.0],["2016-04-05",3.728,3.8,3.668,3.74,204500.0],["2016-04-06",3.756,3.826,3.73,3.784,428000.0],["2016-04-07",3.78,3.826,3.744,3.808,123500.0],["2016-04-08",3.866,3.866,3.668,3.806,193000.0],["2016-04-11",3.896,3.896,3.744,3.79,294500.0],["2016-04-12",3.77,3.88,3.662,3.874,333000.0],["2016-04-13",3.874,4.36,3.838,4.206,2079000.0],["2016-04-14",4.274,4.8,4.214,4.8,1409000.0],["2016-04-15",4.8,4.828,4.424,4.594,487500.0],["2016-04-18",4.694,5.102,4.608,5.078,1080000.0],["2016-04-19",5.162,5.196,4.8,5.052,695500.0],["2016-04-20",5.03,5.15,4.958,5.1,494000.0],["2016-04-21",5.178,5.27,5.102,5.174,415000.0],["2016-04-22",5.174,5.27,5.124,5.214,415000.0],["2016-04-25",5.1,5.1,4.696,4.802,468500.0],["2016-04-26",4.804,5.104,4.8,5.008,272000.0],["2016-04-27",4.976,5.298,4.928,5.194,535500.0],["2016-04-28",5.208,5.398,5.208,5.39,243000.0],["2016-04-29",5.39,5.49,5.136,5.19,506500.0],["2016-05-02",5.148,5.158,4.78,4.932,305000.0],["2016-05-03",4.944,4.972,4.89,4.938,283000.0],["2016-05-04",4.922,4.99,4.826,4.93,222500.0],["2016-05-05",5.02,5.202,4.988,5.158,352500.0],["2016-05-06",5.122,5.178,4.964,5.076,288000.0],["2016-05-09",5.1,5.118,4.938,4.95,393500.0],["2016-05-10",4.988,5.04,4.506,5.012,419000.0],["2016-05-11",4.932,5.328,4.932,5.282,534000.0],["2016-05-12",5.33,5.33,5.166,5.206,297500.0],["2016-05-13",5.248,5.248,4.804,4.864,380000.0],["2016-05-16",4.872,5.172,4.872,5.108,226500.0],["2016-05-17",5.056,5.056,4.866,4.904,267000.0],["2016-05-18",4.86,4.96,4.772,4.9,232000.0],["2016-05-19",4.87,4.87,4.698,4.774,433500.0],["2016-05-20",4.888,4.938,4.782,4.86,154500.0],["2016-05-23",4.898,5.216,4.898,5.096,989500.0],["2016-05-24",5.14,5.28,5.14,5.234,256000.0],["2016-05-25",5.272,5.328,5.208,5.224,278500.0],["2016-05-26",5.25,5.25,4.958,4.996,279500.0],["2016-05-27",4.982,5.032,4.804,4.938,336000.0],["2016-05-31",4.968,5.182,4.926,4.974,188500.0],["2016-06-01",4.968,5.01,4.814,4.904,92000.0],["2016-06-02",4.904,4.904,4.804,4.804,96000.0],["2016-06-03",4.8,4.802,4.502,4.546,506000.0],["2016-06-06",4.648,4.658,4.416,4.496,509500.0],["2016-06-07",4.526,4.892,4.526,4.842,414500.0],["2016-06-08",4.866,4.998,4.866,4.956,379500.0],["2016-06-09",4.956,4.956,4.624,4.796,336500.0],["2016-06-10",4.754,4.754,4.6,4.6,265500.0],["2016-06-13",4.568,4.6,4.34,4.418,502000.0],["2016-06-14",4.36,4.578,4.176,4.318,418500.0],["2016-06-15",4.318,4.546,4.26,4.336,289000.0],["2016-06-16",4.324,4.39,4.196,4.26,303500.0],["2016-06-17",4.28,4.408,3.992,4.0,494500.0],["2016-06-20",4.2,4.226,4.062,4.102,325000.0],["2016-06-21",4.072,4.142,3.994,4.01,301500.0],["2016-06-22",4.06,4.112,4.0,4.03,74500.0],["2016-06-23",4.074,4.26,4.028,4.22,190000.0],["2016-06-24",4.01,4.31,4.01,4.22,309000.0],["2016-06-27",4.212,4.42,4.05,4.34,517500.0],["2016-06-28",4.486,4.728,4.43,4.596,526500.0],["2016-06-29",4.634,4.742,4.146,4.346,1288500.0],["2016-06-30",4.394,4.56,4.232,4.514,214500.0],["2016-07-01",4.452,4.714,4.44,4.638,390000.0],["2016-07-05",4.51,4.608,4.406,4.59,361000.0],["2016-07-06",4.594,4.792,4.45,4.668,295000.0],["2016-07-07",4.73,4.74,4.518,4.55,87500.0],["2016-07-08",4.65,4.722,4.56,4.666,63500.0],["2016-07-11",4.726,4.836,4.682,4.706,341000.0],["2016-07-12",4.794,4.796,4.608,4.642,343000.0],["2016-07-13",4.696,4.708,4.504,4.57,152000.0],["2016-07-14",4.576,4.598,4.256,4.366,250500.0],["2016-07-15",4.392,4.454,4.166,4.398,157500.0],["2016-07-18",4.4,4.542,4.312,4.404,197000.0],["2016-07-19",4.412,4.47,4.316,4.402,151500.0],["2016-07-20",4.394,4.488,4.362,4.386,96000.0],["2016-07-21",4.376,4.522,4.376,4.44,117500.0],["2016-07-22",4.414,4.532,4.41,4.448,80000.0],["2016-07-25",4.428,4.478,4.396,4.44,40000.0],["2016-07-26",4.462,4.498,4.356,4.376,174500.0],["2016-07-27",4.422,4.594,4.292,4.39,256500.0],["2016-07-28",4.356,4.484,4.324,4.374,117500.0],["2016-07-29",4.362,4.664,4.362,4.572,256000.0],["2016-08-01",4.574,4.748,4.542,4.58,164000.0],["2016-08-02",4.606,4.89,4.606,4.796,557500.0],["2016-08-03",4.792,5.15,4.704,5.09,1160500.0],["2016-08-04",5.076,5.182,4.85,4.882,121500.0],["2016-08-05",4.918,5.126,4.896,4.926,242000.0],["2016-08-08",5.002,5.244,5.002,5.162,1003500.0],["2016-08-09",5.4,5.52,4.482,4.96,1244500.0],["2016-08-10",4.776,5.144,4.62,5.05,509000.0],["2016-08-11",5.02,5.046,4.532,4.63,1130500.0],["2016-08-12",4.636,4.752,4.6,4.68,363500.0],["2016-08-15",4.746,4.916,4.684,4.7,162500.0],["2016-08-16",4.728,4.728,4.554,4.64,272000.0],["2016-08-17",4.638,4.846,4.56,4.792,296500.0],["2016-08-18",4.806,4.954,4.752,4.91,210500.0],["2016-08-19",4.912,4.95,4.802,4.878,210000.0],["2016-08-22",4.88,4.972,4.844,4.954,880000.0],["2016-08-23",4.924,5.046,4.9,4.968,185500.0],["2016-08-24",4.952,4.978,4.854,4.918,145500.0],["2016-08-25",4.86,4.966,4.756,4.886,183000.0],["2016-08-26",4.862,4.938,4.85,4.928,101000.0],["2016-08-29",4.97,4.988,4.918,4.942,89500.0],["2016-08-30",4.94,4.978,4.916,4.936,96500.0],["2016-08-31",4.844,4.894,4.732,4.812,190500.0],["2016-09-01",4.808,4.92,4.808,4.868,129500.0],["2016-09-02",4.846,4.976,4.826,4.974,356000.0],["2016-09-06",4.936,5.0,4.816,4.972,378000.0],["2016-09-07",4.952,4.97,4.834,4.916,274500.0],["2016-09-08",4.878,5.138,4.73,5.026,1999000.0],["2016-09-09",5.052,5.116,4.876,4.974,689500.0],["2016-09-12",5.02,5.152,4.974,5.088,383500.0],["2016-09-13",5.046,5.132,4.856,4.896,812500.0],["2016-09-14",4.894,4.918,4.606,4.724,960000.0],["2016-09-15",4.786,4.86,4.6,4.6,617000.0],["2016-09-16",4.57,4.57,4.362,4.42,552000.0],["2016-09-19",4.42,4.42,4.034,4.07,789000.0],["2016-09-20",4.06,4.118,3.97,3.986,226000.0],["2016-09-21",3.958,4.112,3.822,3.978,658500.0],["2016-09-22",3.988,4.112,3.958,4.042,273500.0],["2016-09-23",4.044,4.214,4.002,4.186,284500.0],["2016-09-26",4.18,4.334,4.14,4.188,461500.0],["2016-09-27",4.162,4.42,4.144,4.356,427000.0],["2016-09-28",4.358,4.564,4.358,4.482,741500.0],["2016-09-29",4.456,4.472,4.2,4.238,379500.0],["2016-09-30",4.192,4.304,4.192,4.24,293500.0],["2016-10-03",4.25,4.35,4.206,4.328,168500.0],["2016-10-04",4.328,4.328,4.086,4.09,110500.0],["2016-10-05",4.144,4.368,4.13,4.29,230000.0],["2016-10-06",4.35,4.838,4.35,4.49,2755500.0],["2016-10-07",4.482,4.87,4.482,4.598,807500.0],["2016-10-10",4.648,4.672,4.454,4.618,779500.0],["2016-10-11",4.594,4.594,4.482,4.528,152500.0],["2016-10-12",4.53,4.656,4.426,4.452,346000.0],["2016-10-13",4.37,4.842,4.282,4.692,1258500.0],["2016-10-14",4.686,4.714,4.516,4.526,516000.0],["2016-10-17",4.514,4.666,4.5,4.63,225500.0],["2016-10-18",4.628,4.674,4.54,4.624,243000.0],["2016-10-19",4.602,4.718,4.602,4.694,323000.0],["2016-10-20",4.664,4.802,4.664,4.76,149500.0],["2016-10-21",4.718,4.784,4.664,4.68,246000.0],["2016-10-24",4.66,4.76,4.594,4.712,226500.0],["2016-10-25",4.688,4.722,4.606,4.684,159500.0],["2016-10-26",4.622,4.824,4.622,4.698,221500.0],["2016-10-27",4.7,4.8,4.61,4.692,760000.0],["2016-10-28",4.686,4.744,4.626,4.654,150000.0],["2016-10-31",4.626,4.696,4.512,4.522,408000.0],["2016-11-01",4.558,4.6,4.364,4.534,398500.0],["2016-11-02",4.514,4.728,4.504,4.7,116000.0],["2016-11-03",4.66,4.738,4.66,4.67,358000.0],["2016-11-04",4.658,4.734,4.632,4.646,120000.0],["2016-11-07",4.736,4.806,4.672,4.684,370500.0],["2016-11-08",4.712,4.734,4.648,4.648,94000.0],["2016-11-09",4.49,4.746,4.428,4.654,279500.0],["2016-11-10",4.676,4.688,4.458,4.462,268000.0],["2016-11-11",4.49,4.602,4.44,4.466,211500.0],["2016-11-14",4.436,4.508,4.378,4.378,219500.0],["2016-11-15",4.384,4.654,4.384,4.606,238000.0],["2016-11-16",4.628,4.628,4.542,4.574,130500.0],["2016-11-17",4.562,4.664,4.498,4.526,292500.0],["2016-11-18",4.526,4.526,4.162,4.272,437000.0],["2016-11-21",4.2,4.2,3.992,4.14,515000.0],["2016-11-22",4.16,4.23,4.124,4.23,238000.0],["2016-11-23",4.2,4.358,4.124,4.33,503500.0],["2016-11-25",4.33,4.376,4.238,4.372,129500.0],["2016-11-28",4.392,4.392,4.006,4.076,539500.0],["2016-11-29",4.104,4.104,3.904,4.004,468000.0],["2016-11-30",4.06,4.078,3.988,4.04,252500.0],["2016-12-01",4.078,4.238,3.886,3.992,396500.0],["2016-12-02",4.002,4.066,3.94,3.984,273500.0],["2016-12-05",4.004,4.08,3.962,3.984,411500.0],["2016-12-06",3.968,3.978,3.902,3.946,187500.0],["2016-12-07",3.946,4.292,3.934,4.25,456000.0],["2016-12-08",4.29,4.29,4.114,4.246,716500.0],["2016-12-09",4.246,4.286,4.184,4.234,152500.0],["2016-12-12",4.19,4.248,4.052,4.158,268000.0],["2016-12-13",4.206,4.288,4.064,4.25,346000.0],["2016-12-14",4.236,4.256,4.168,4.194,253000.0],["2016-12-15",4.188,4.208,4.004,4.082,278000.0],["2016-12-16",4.11,4.234,4.07,4.142,566000.0],["2016-12-19",4.17,4.182,4.104,4.17,151000.0],["2016-12-20",4.154,4.366,4.154,4.262,377000.0],["2016-12-21",4.23,4.34,4.23,4.254,126000.0],["2016-12-22",4.22,4.234,4.052,4.178,263500.0],["2016-12-23",4.14,4.254,3.998,4.1,350000.0],["2016-12-27",4.1,4.246,3.9,3.98,657000.0],["2016-12-28",3.936,4.016,3.9,3.934,214500.0],["2016-12-29",3.906,3.982,3.896,3.92,263000.0],["2016-12-30",3.904,3.92,3.854,3.86,128500.0],["2017-01-03",3.936,4.0,3.902,3.97,392500.0],["2017-01-04",4.0,4.0,3.952,3.952,358500.0],["2017-01-05",3.984,4.05,3.914,4.044,402500.0],["2017-01-06",4.044,4.094,3.994,4.094,183500.0],["2017-01-09",4.06,4.156,4.06,4.122,189000.0],["2017-01-10",4.12,4.148,4.102,4.124,83500.0],["2017-01-11",4.102,4.27,4.102,4.228,260500.0],["2017-01-12",4.22,4.252,4.124,4.252,74000.0],["2017-01-13",4.248,4.272,4.154,4.266,309000.0],["2017-01-17",4.282,4.624,4.262,4.568,468000.0],["2017-01-18",4.494,4.594,4.448,4.568,403500.0],["2017-01-19",4.532,4.6,4.464,4.59,155500.0],["2017-01-20",4.6,4.656,4.564,4.656,210000.0],["2017-01-23",4.6,4.622,4.544,4.622,112000.0],["2017-01-24",4.586,4.606,4.45,4.58,243000.0],["2017-01-25",4.552,4.676,4.552,4.672,146500.0],["2017-01-26",4.67,4.692,4.638,4.654,117000.0],["2017-01-27",5.0,5.23,4.89,5.01,826500.0],["2017-01-30",5.02,5.102,4.764,4.838,269000.0],["2017-01-31",4.876,4.932,4.712,4.884,237000.0],["2017-02-01",4.952,5.0,4.85,4.96,239500.0],["2017-02-02",4.926,4.944,4.844,4.902,72500.0],["2017-02-03",4.926,4.926,4.86,4.902,137000.0],["2017-02-06",4.902,4.902,4.676,4.81,131000.0],["2017-02-07",4.864,4.864,4.426,4.494,365500.0],["2017-02-08",4.522,4.7,4.4,4.7,383000.0],["2017-02-09",4.74,4.79,4.662,4.724,466500.0],["2017-02-10",4.7,4.71,4.604,4.7,465000.0],["2017-02-13",4.7,4.798,4.678,4.7,416500.0],["2017-02-14",4.698,4.802,4.676,4.764,186000.0],["2017-02-15",4.762,5.1,4.732,5.078,877000.0],["2017-02-16",5.05,5.06,4.806,5.0,405500.0],["2017-02-17",4.996,5.082,4.94,5.014,202500.0],["2017-02-21",5.048,5.258,5.016,5.236,723000.0],["2017-02-22",5.21,5.426,5.15,5.39,934500.0],["2017-02-23",5.418,5.418,5.156,5.244,432500.0],["2017-02-24",5.228,5.292,5.034,5.158,507000.0],["2017-02-27",5.096,5.296,5.096,5.126,282500.0],["2017-02-28",5.144,5.164,4.884,4.958,381000.0],["2017-03-01",4.986,5.14,4.568,4.604,906500.0],["2017-03-02",4.556,4.828,4.556,4.69,248500.0],["2017-03-03",4.712,4.926,4.698,4.894,476000.0],["2017-03-06",4.914,5.132,4.85,5.102,551500.0],["2017-03-07",4.63,5.0,4.5,4.788,985000.0],["2017-03-08",4.89,5.04,4.596,4.664,403500.0],["2017-03-09",4.672,4.772,4.65,4.698,318000.0],["2017-03-10",4.71,4.79,4.702,4.756,146000.0],["2017-03-13",4.8,4.8,4.612,4.63,285500.0],["2017-03-14",4.66,4.66,4.486,4.566,547500.0],["2017-03-15",4.534,4.602,4.458,4.464,605500.0],["2017-03-16",4.52,4.654,4.52,4.616,524000.0],["2017-03-17",4.608,4.608,4.404,4.42,611000.0],["2017-03-20",4.42,4.502,4.414,4.464,457500.0],["2017-03-21",4.444,4.46,4.36,4.39,639500.0],["2017-03-22",4.368,4.44,4.308,4.362,299000.0],["2017-03-23",4.348,4.414,4.29,4.344,256500.0],["2017-03-24",4.346,4.442,4.312,4.382,472500.0],["2017-03-27",4.38,4.44,4.066,4.13,1103500.0],["2017-03-28",4.138,4.238,4.06,4.192,434000.0],["2017-03-29",4.188,4.188,3.94,3.952,507000.0],["2017-03-30",3.938,3.998,3.72,3.784,794000.0],["2017-03-31",3.76,3.918,3.61,3.754,1493500.0],["2017-04-03",3.86,3.918,3.66,3.748,1205000.0],["2017-04-04",3.718,3.77,3.644,3.702,763500.0],["2017-04-05",3.686,3.874,3.662,3.774,656000.0],["2017-04-06",3.782,3.962,3.764,3.93,517500.0],["2017-04-07",3.924,4.002,3.846,3.89,449000.0],["2017-04-10",3.874,4.092,3.802,4.014,586000.0],["2017-04-11",4.02,4.02,3.842,3.958,329500.0],["2017-04-12",3.962,3.962,3.802,3.816,304000.0],["2017-04-13",3.82,3.852,3.746,3.752,184000.0],["2017-04-17",3.738,3.738,3.64,3.67,402500.0],["2017-04-18",3.658,3.77,3.602,3.754,270000.0],["2017-04-19",3.78,3.834,3.732,3.776,323000.0],["2017-04-20",3.782,3.816,3.702,3.726,94000.0],["2017-04-21",3.712,3.712,3.628,3.662,222000.0],["2017-04-24",3.702,3.728,3.666,3.702,160500.0],["2017-04-25",3.702,3.72,3.65,3.696,202500.0],["2017-04-26",3.702,3.92,3.702,3.758,454500.0],["2017-04-27",3.742,3.746,3.612,3.714,298000.0],["2017-04-28",3.738,3.76,3.624,3.722,219000.0],["2017-05-01",3.75,3.902,3.724,3.792,613500.0],["2017-05-02",3.796,3.872,3.708,3.748,155500.0],["2017-05-03",3.734,3.768,3.646,3.768,148500.0],["2017-05-04",3.776,3.776,3.68,3.704,321000.0],["2017-05-05",3.698,3.796,3.678,3.78,138000.0],["2017-05-08",3.85,4.0,3.79,3.942,460500.0],["2017-05-09",4.36,4.532,4.26,4.436,2639000.0],["2017-05-10",4.45,4.794,4.45,4.71,1797500.0],["2017-05-11",4.682,4.85,4.62,4.784,978500.0],["2017-05-12",4.78,4.788,4.586,4.652,533000.0],["2017-05-15",4.74,4.8,4.512,4.654,323000.0],["2017-05-16",4.668,4.732,4.512,4.732,225500.0],["2017-05-17",4.682,4.682,4.44,4.464,388000.0],["2017-05-18",4.45,4.49,4.41,4.41,312500.0],["2017-05-19",4.436,4.532,4.36,4.508,184000.0],["2017-05-22",4.508,4.682,4.508,4.66,198500.0],["2017-05-23",4.684,4.746,4.546,4.608,126000.0],["2017-05-24",4.62,4.62,4.568,4.604,98500.0],["2017-05-25",4.626,4.626,4.51,4.55,162500.0],["2017-05-26",4.53,4.582,4.426,4.47,174000.0],["2017-05-30",4.454,4.504,4.358,4.362,295500.0],["2017-05-31",4.352,4.388,4.224,4.352,480500.0],["2017-06-01",4.348,4.434,4.206,4.318,328500.0],["2017-06-02",4.308,4.364,4.182,4.212,412000.0],["2017-06-05",4.164,4.164,4.004,4.044,517000.0],["2017-06-06",3.986,4.096,3.838,4.014,413000.0],["2017-06-07",3.986,4.1,3.922,4.074,437000.0],["2017-06-08",4.084,4.3,3.966,4.274,475500.0],["2017-06-09",4.264,4.276,3.956,3.986,534000.0],["2017-06-12",3.962,4.074,3.9,3.922,253000.0],["2017-06-13",3.94,4.222,3.94,4.222,255500.0],["2017-06-14",4.2,4.2,3.95,3.968,284000.0],["2017-06-15",3.94,4.006,3.85,3.864,371000.0],["2017-06-16",3.872,4.04,3.85,3.96,588000.0],["2017-06-19",3.96,3.986,3.8,3.882,425000.0],["2017-06-20",3.886,3.956,3.806,3.856,274000.0],["2017-06-21",3.848,3.936,3.806,3.806,326000.0],["2017-06-22",3.896,3.9,3.828,3.858,468500.0],["2017-06-23",3.858,4.112,3.842,4.02,428500.0],["2017-06-26",4.03,4.08,3.896,3.946,194000.0],["2017-06-27",3.958,4.096,3.932,4.012,274500.0],["2017-06-28",4.016,4.192,3.956,4.154,350500.0],["2017-06-29",4.156,4.172,4.052,4.152,315500.0],["2017-06-30",4.156,4.236,4.004,4.152,233000.0],["2017-07-03",4.184,4.184,4.04,4.05,419000.0],["2017-07-05",4.044,4.096,3.99,4.0,115500.0],["2017-07-06",3.98,4.14,3.92,3.954,347000.0],["2017-07-07",3.96,4.1,3.96,4.08,200000.0],["2017-07-10",4.08,4.172,3.986,4.0,297500.0],["2017-07-11",4.03,4.136,4.03,4.082,131000.0],["2017-07-12",4.148,4.28,4.148,4.18,230000.0],["2017-07-13",4.16,4.2,4.086,4.102,102000.0],["2017-07-14",4.114,4.296,4.114,4.28,192000.0],["2017-07-17",4.29,4.29,4.112,4.15,337500.0],["2017-07-18",4.154,4.452,4.126,4.434,364500.0],["2017-07-19",4.49,4.75,4.49,4.742,807000.0],["2017-07-20",4.72,4.754,4.6,4.684,369500.0],["2017-07-21",4.69,4.758,4.51,4.75,277500.0],["2017-07-24",4.758,4.93,4.712,4.924,596500.0],["2017-07-25",4.974,5.236,4.91,4.966,648000.0],["2017-07-26",5.016,5.116,4.922,5.0,416000.0],["2017-07-27",5.028,5.096,4.646,4.83,544500.0],["2017-07-28",4.87,5.02,4.836,4.874,564000.0],["2017-07-31",4.996,5.072,4.922,5.072,479500.0],["2017-08-01",5.14,5.14,4.94,5.056,363500.0],["2017-08-02",5.06,5.176,4.99,5.054,792500.0],["2017-08-03",5.002,5.12,4.97,5.056,297500.0],["2017-08-04",5.134,5.55,5.134,5.52,1149000.0],["2017-08-07",5.596,6.16,5.596,5.87,1869000.0],["2017-08-08",5.376,5.632,5.2,5.278,2437000.0],["2017-08-09",5.202,5.52,5.202,5.43,644000.0],["2017-08-10",5.352,5.596,4.972,5.136,1006000.0],["2017-08-11",4.84,5.278,4.84,5.236,330500.0],["2017-08-14",5.22,5.39,5.164,5.292,430000.0],["2017-08-15",5.33,5.37,5.192,5.314,236000.0],["2017-08-16",5.34,5.34,5.052,5.092,419000.0],["2017-08-17",5.084,5.16,4.908,4.948,388500.0],["2017-08-18",4.962,5.092,4.926,5.066,453500.0],["2017-08-21",5.052,5.066,4.734,4.8,679500.0],["2017-08-22",4.83,4.972,4.784,4.868,408000.0],["2017-08-23",4.88,4.928,4.81,4.902,209500.0],["2017-08-24",4.9,5.034,4.878,4.99,287500.0],["2017-08-25",5.034,5.048,4.97,5.04,247000.0],["2017-08-28",5.01,5.068,4.984,5.042,262000.0],["2017-08-29",4.968,5.0,4.842,4.866,281500.0],["2017-08-30",4.902,5.048,4.872,5.01,265000.0],["2017-08-31",5.048,5.09,4.972,5.088,340000.0],["2017-09-01",5.05,5.292,5.034,5.29,294000.0],["2017-09-05",5.2,5.286,5.052,5.156,517000.0],["2017-09-06",5.122,5.286,5.006,5.252,399000.0],["2017-09-07",5.234,5.328,5.21,5.304,342500.0],["2017-09-08",5.278,5.344,5.232,5.312,380000.0],["2017-09-11",5.348,5.42,5.336,5.402,501000.0],["2017-09-12",5.414,5.428,5.166,5.22,234500.0],["2017-09-13",5.232,5.348,5.168,5.192,237500.0],["2017-09-14",5.222,5.358,5.222,5.324,465000.0],["2017-09-15",5.36,5.9,5.36,5.63,1608000.0],["2017-09-18",5.796,5.952,5.64,5.744,999500.0],["2017-09-19",5.82,5.916,5.796,5.884,700000.0],["2017-09-20",5.9,5.9,5.578,5.644,494000.0],["2017-09-21",5.612,5.612,5.44,5.594,522000.0],["2017-09-22",5.586,5.74,5.456,5.668,291500.0],["2017-09-25",5.672,5.772,5.416,5.492,538000.0],["2017-09-26",5.51,5.572,5.472,5.522,180000.0],["2017-09-27",5.568,5.8,5.524,5.7,762500.0],["2017-09-28",5.724,5.9,5.724,5.898,844000.0],["2017-09-29",5.886,5.93,5.69,5.804,384000.0],["2017-10-02",5.868,5.92,5.718,5.776,389500.0],["2017-10-03",5.808,6.144,5.792,6.076,1057500.0],["2017-10-04",6.08,6.134,5.88,5.988,471000.0],["2017-10-05",6.05,6.148,5.974,6.126,678500.0],["2017-10-06",6.02,6.152,6.02,6.084,369500.0],["2017-10-09",6.122,6.4,6.066,6.386,828000.0],["2017-10-10",6.468,6.928,6.39,6.876,1603500.0],["2017-10-11",6.804,6.816,6.454,6.52,797500.0],["2017-10-12",6.562,6.754,6.452,6.52,459000.0],["2017-10-13",6.546,6.624,6.502,6.596,422500.0],["2017-10-16",6.634,6.634,6.3,6.35,659500.0],["2017-10-17",6.29,6.292,6.042,6.092,1182500.0],["2017-10-18",6.14,6.356,6.104,6.338,437000.0],["2017-10-19",6.298,6.548,6.2,6.54,800500.0],["2017-10-20",6.618,7.4,6.618,7.39,1678500.0],["2017-10-23",7.482,7.5,7.2,7.214,542000.0],["2017-10-24",7.2,7.466,7.164,7.374,717000.0],["2017-10-25",7.352,7.548,7.122,7.182,514500.0],["2017-10-26",7.172,7.238,7.074,7.124,466500.0],["2017-10-27",7.158,7.374,7.158,7.346,394000.0],["2017-10-30",7.34,7.6,7.34,7.596,512000.0],["2017-10-31",7.67,7.742,7.49,7.54,425000.0],["2017-11-01",7.63,8.078,7.618,8.048,1142500.0],["2017-11-02",7.98,8.102,7.808,8.074,323000.0],["2017-11-03",8.06,8.144,7.868,7.956,289500.0],["2017-11-06",8.04,8.04,7.906,7.962,350000.0],["2017-11-07",7.964,7.98,7.7,7.87,314500.0],["2017-11-08",7.864,8.134,7.702,8.09,1788500.0],["2017-11-09",7.972,8.062,7.75,7.798,723000.0],["2017-11-10",7.824,8.076,7.81,7.962,1160500.0],["2017-11-13",7.97,8.306,7.95,8.034,1541000.0],["2017-11-14",8.642,8.898,8.052,8.57,2479000.0],["2017-11-15",8.472,8.472,7.704,7.956,1775000.0],["2017-11-16",8.14,8.142,7.86,7.974,920000.0],["2017-11-17",7.94,8.658,7.864,8.612,1335000.0],["2017-11-20",8.806,9.426,8.658,9.406,3079500.0],["2017-11-21",9.468,9.61,9.066,9.26,2292000.0],["2017-11-22",9.322,9.956,9.322,9.89,2898500.0],["2017-11-24",9.974,10.722,9.9,10.67,1777500.0],["2017-11-27",10.66,10.74,9.916,10.272,2693000.0],["2017-11-28",10.24,10.796,9.98,10.764,3102000.0],["2017-11-29",10.764,10.8,10.05,10.402,2215500.0],["2017-11-30",10.424,10.996,10.406,10.916,1961500.0],["2017-12-01",10.916,11.698,10.64,11.39,2793500.0],["2017-12-04",11.512,11.55,9.018,9.408,5463000.0],["2017-12-05",9.4,10.24,9.31,9.842,2067500.0],["2017-12-06",9.782,9.96,9.416,9.474,2110500.0],["2017-12-07",9.406,9.556,9.02,9.296,2235500.0],["2017-12-08",9.41,9.98,9.356,9.882,2158000.0],["2017-12-11",10.58,10.952,10.28,10.44,3191000.0],["2017-12-12",10.44,10.768,10.002,10.12,1653000.0],["2017-12-13",10.19,10.29,9.51,9.666,1453500.0],["2017-12-14",9.672,9.732,9.208,9.366,1812500.0],["2017-12-15",9.4,9.494,9.03,9.434,1835500.0],["2017-12-18",9.482,10.29,9.482,10.052,2331000.0],["2017-12-19",10.202,10.218,9.62,9.7,1092000.0],["2017-12-20",9.8,9.95,9.5,9.602,1456500.0],["2017-12-21",9.546,10.36,9.518,10.178,1720000.0],["2017-12-22",10.244,10.8,10.244,10.8,1892500.0],["2017-12-26",10.672,10.786,10.054,10.58,1487000.0],["2017-12-27",10.612,11.56,10.448,11.442,2463500.0],["2017-12-28",11.644,12.546,11.644,12.134,3154000.0],["2017-12-29",12.302,12.792,11.848,11.888,2449500.0],["2018-01-02",12.024,12.744,12.01,12.514,1954500.0],["2018-01-03",12.644,12.95,12.37,12.628,1736000.0],["2018-01-04",12.666,12.9,12.424,12.5,1084000.0],["2018-01-05",12.554,13.1,12.514,12.956,1096500.0],["2018-01-08",12.796,12.796,10.408,11.17,7442000.0],["2018-01-09",11.454,12.432,11.444,11.986,4152000.0],["2018-01-10",11.924,12.508,11.92,12.106,1581000.0],["2018-01-11",12.21,12.98,12.12,12.8,1295000.0],["2018-01-12",12.8,13.952,12.7,13.648,2947500.0],["2018-01-16",13.912,14.5,12.404,12.85,3293000.0],["2018-01-17",12.98,13.198,12.456,12.72,1461000.0],["2018-01-18",12.814,13.076,12.59,12.694,1201500.0],["2018-01-19",12.676,12.676,11.8,12.2,2622500.0],["2018-01-22",11.96,12.832,11.868,12.65,1896500.0],["2018-01-23",11.802,12.868,11.802,12.51,1949000.0],["2018-01-24",12.674,12.674,11.608,11.732,1928500.0],["2018-01-25",11.8,12.144,11.726,11.844,1175000.0],["2018-01-26",11.844,12.076,11.6,11.698,1648000.0],["2018-01-29",11.6,12.258,11.25,12.118,2182000.0],["2018-01-30",11.876,11.96,11.43,11.432,1195000.0],["2018-01-31",11.5,11.596,10.752,10.888,1939500.0],["2018-02-01",10.682,11.056,10.552,10.676,2128000.0],["2018-02-02",10.524,10.668,10.2,10.292,1375500.0],["2018-02-05",10.2,10.56,9.506,9.676,2180000.0],["2018-02-06",9.31,10.586,9.31,10.46,2007000.0],["2018-02-07",10.394,10.4,9.85,10.026,1373500.0],["2018-02-08",10.072,10.308,9.72,9.804,1443000.0],["2018-02-09",9.904,10.038,9.274,9.946,1565000.0],["2018-02-12",10.044,10.362,9.744,9.896,989500.0],["2018-02-13",9.86,10.36,9.702,10.314,677500.0],["2018-02-14",10.214,10.868,10.002,10.678,916500.0],["2018-02-15",10.75,11.11,10.504,10.658,931000.0],["2018-02-16",10.6,10.818,10.37,10.654,1513000.0],["2018-02-20",10.538,12.554,10.538,12.302,3101500.0],["2018-02-21",12.298,12.998,11.842,12.462,2237500.0],["2018-02-22",12.492,12.888,12.134,12.382,1397500.0],["2018-02-23",12.518,12.684,11.72,11.922,1598000.0],["2018-02-26",11.762,11.996,11.156,11.34,2285000.0],["2018-02-27",11.34,11.582,10.72,11.078,2370000.0],["2018-02-28",12.0,12.01,9.062,9.828,6733500.0],["2018-03-01",9.746,10.08,9.342,9.546,2123500.0],["2018-03-02",9.358,9.64,8.608,9.594,4547500.0],["2018-03-05",9.524,9.632,8.84,9.346,3326500.0],["2018-03-06",9.406,9.74,9.132,9.44,1614000.0],["2018-03-07",9.434,9.69,9.35,9.654,1588000.0],["2018-03-08",9.49,9.6,9.02,9.02,2204500.0],["2018-03-09",9.054,9.308,8.568,8.91,3653000.0],["2018-03-12",8.99,9.562,8.92,9.416,2631000.0],["2018-03-13",9.376,9.43,8.994,9.002,1829500.0],["2018-03-14",9.05,9.154,8.922,9.012,1216000.0],["2018-03-15",9.06,9.2,8.886,9.08,1318500.0],["2018-03-16",9.116,9.526,8.948,9.492,1942500.0],["2018-03-19",9.306,9.63,8.88,8.888,2544500.0],["2018-03-20",8.946,9.342,8.934,9.2,1960500.0],["2018-03-21",9.168,10.37,9.168,10.044,2964000.0],["2018-03-22",9.698,10.494,9.606,10.154,2054000.0],["2018-03-23",10.116,10.532,9.896,9.918,1442000.0],["2018-03-26",10.204,10.278,9.916,10.224,919000.0],["2018-03-27",10.266,10.37,9.454,9.504,1469000.0],["2018-03-28",9.566,9.692,9.126,9.344,1205000.0],["2018-03-29",9.362,10.084,9.362,9.79,1308500.0],["2018-04-02",9.738,10.014,9.3,9.716,1487000.0],["2018-04-03",9.958,10.398,9.906,10.192,1366000.0],["2018-04-04",10.04,11.04,10.032,10.91,2015000.0],["2018-04-05",11.024,11.434,10.656,10.76,2047500.0],["2018-04-06",10.632,11.258,10.524,11.168,2586500.0],["2018-04-09",11.36,12.112,11.354,11.484,2771500.0],["2018-04-10",12.17,12.338,11.544,12.212,1935500.0],["2018-04-11",12.082,12.136,11.704,11.852,2491500.0],["2018-04-12",11.082,11.138,10.51,10.594,9615000.0],["2018-04-13",10.504,10.648,9.962,10.33,3836500.0],["2018-04-16",10.474,10.474,10.13,10.258,1304500.0],["2018-04-17",10.3,10.612,10.258,10.458,2346500.0],["2018-04-18",10.57,10.998,10.304,10.928,2468500.0],["2018-04-19",10.766,10.882,10.534,10.664,2167000.0],["2018-04-20",10.654,10.95,10.608,10.902,1218500.0],["2018-04-23",11.052,11.08,10.552,10.76,1337000.0],["2018-04-24",10.866,10.89,10.408,10.62,2018000.0],["2018-04-25",10.57,10.624,10.174,10.406,888500.0],["2018-04-26",10.468,10.95,10.454,10.916,1849000.0],["2018-04-27",10.96,10.996,10.678,10.898,1010000.0],["2018-04-30",10.882,10.94,10.42,10.67,1799000.0],["2018-05-01",10.664,10.742,10.46,10.49,570500.0],["2018-05-02",10.582,10.974,10.534,10.864,1083500.0],["2018-05-03",10.786,10.856,10.308,10.642,1160000.0],["2018-05-04",10.64,10.838,10.402,10.802,1583500.0],["2018-05-07",10.926,11.09,10.818,10.87,2026500.0],["2018-05-08",10.8,11.298,10.452,10.864,2773000.0],["2018-05-09",10.902,11.084,10.56,10.982,1970000.0],["2018-05-10",11.046,11.068,10.83,10.986,1380500.0],["2018-05-11",11.01,11.078,10.856,11.022,1243500.0],["2018-05-14",11.022,12.514,11.016,12.052,4532000.0],["2018-05-15",11.964,12.114,11.626,11.814,1925000.0],["2018-05-16",11.978,13.5,11.91,13.454,4055500.0],["2018-05-17",13.452,13.636,12.964,13.024,2640500.0],["2018-05-18",13.0,13.344,12.928,12.974,1823500.0],["2018-05-21",13.18,13.312,13.0,13.104,1578000.0],["2018-05-22",13.304,14.3,13.224,13.596,3446500.0],["2018-05-23",13.566,13.566,12.534,12.75,2972500.0],["2018-05-24",12.986,13.288,12.91,12.918,1496500.0],["2018-05-25",12.788,13.3,12.602,13.14,1620500.0],["2018-05-29",13.092,13.268,12.732,13.004,1841500.0],["2018-05-30",13.1,13.1,11.268,11.43,5428000.0],["2018-05-31",11.4,12.05,11.31,11.532,3943000.0],["2018-06-01",11.55,11.646,10.204,10.544,5270000.0],["2018-06-04",10.152,10.2,7.922,8.36,18403000.0],["2018-06-05",8.302,8.538,7.85,8.438,9842000.0],["2018-06-06",8.414,8.478,7.8,8.032,6725000.0],["2018-06-07",7.926,8.33,7.908,8.032,4211000.0],["2018-06-08",8.072,8.676,7.97,7.992,8711000.0],["2018-06-11",8.086,8.316,7.75,7.874,5388500.0],["2018-06-12",7.938,8.034,7.66,7.986,7297000.0],["2018-06-13",7.94,8.03,7.736,7.938,3618000.0],["2018-06-14",7.838,7.916,7.19,7.548,8890000.0],["2018-06-15",7.474,7.5,6.774,7.024,5641500.0],["2018-06-18",6.71,7.164,6.668,6.944,2841500.0],["2018-06-19",6.834,7.104,6.716,7.076,3145000.0],["2018-06-20",7.134,7.29,6.822,6.984,3023000.0],["2018-06-21",7.002,7.146,6.888,6.924,2296500.0],["2018-06-22",6.958,7.272,6.902,7.054,2597000.0],["2018-06-25",7.068,7.068,6.55,6.7,2360500.0],["2018-06-26",6.656,7.18,6.626,7.042,1809500.0],["2018-06-27",6.99,7.202,6.78,7.02,3314000.0],["2018-06-28",6.976,7.216,6.916,7.102,2819000.0],["2018-06-29",7.194,7.316,7.088,7.108,1563500.0],["2018-07-02",7.034,7.528,7.034,7.276,2152500.0],["2018-07-03",7.306,7.62,7.282,7.42,2038000.0],["2018-07-05",7.436,7.918,7.436,7.738,6665500.0],["2018-07-06",7.72,7.756,7.586,7.71,2118500.0],["2018-07-09",7.78,8.198,7.77,7.878,3861000.0],["2018-07-10",7.8,7.97,7.474,7.626,3270000.0],["2018-07-11",7.536,7.696,7.17,7.436,3512500.0],["2018-07-12",7.498,7.55,7.374,7.466,1261500.0],["2018-07-13",7.372,8.084,7.294,7.47,4830500.0],["2018-07-16",7.47,7.474,7.004,7.096,3695500.0],["2018-07-17",7.066,7.3,7.02,7.238,2191500.0],["2018-07-18",7.262,7.684,7.24,7.528,2038500.0],["2018-07-19",7.522,7.574,7.354,7.48,1654000.0],["2018-07-20",7.506,7.506,7.308,7.37,853500.0],["2018-07-23",7.39,7.73,7.308,7.572,2052500.0],["2018-07-24",7.652,7.82,7.454,7.65,2033500.0],["2018-07-25",7.616,7.894,7.608,7.71,2206000.0],["2018-07-26",7.714,7.818,7.518,7.582,1505500.0],["2018-07-27",7.596,7.596,7.296,7.398,1279000.0],["2018-07-30",7.39,7.466,7.146,7.214,1621000.0],["2018-07-31",7.17,7.274,6.916,7.054,2432500.0],["2018-08-01",7.03,7.29,6.996,7.22,1366000.0],["2018-08-02",7.168,7.262,6.974,7.046,1600500.0],["2018-08-03",7.01,7.134,6.92,7.1,1735500.0],["2018-08-06",7.05,7.722,6.95,7.494,3161500.0],["2018-08-07",7.766,8.86,7.638,8.06,7382500.0],["2018-08-08",8.36,8.41,7.814,8.002,2998500.0],["2018-08-09",8.02,8.34,7.918,7.97,1916000.0],["2018-08-10",7.878,7.962,7.67,7.74,1205000.0],["2018-08-13",7.674,7.87,7.29,7.418,1449000.0],["2018-08-14",7.432,7.57,7.204,7.532,1648000.0],["2018-08-15",7.432,7.442,7.234,7.344,749000.0],["2018-08-16",7.338,7.488,7.138,7.422,1512000.0],["2018-08-17",7.38,7.38,6.88,7.026,2312500.0],["2018-08-20",7.008,7.302,6.97,7.04,2661000.0],["2018-08-21",7.044,7.156,6.85,6.866,2132000.0],["2018-08-22",6.882,6.928,6.518,6.718,2305000.0],["2018-08-23",6.742,6.918,6.632,6.824,1132500.0],["2018-08-24",6.97,7.43,6.964,7.332,1971000.0],["2018-08-27",7.42,7.788,7.376,7.43,2153000.0],["2018-08-28",7.44,7.51,7.282,7.37,1167500.0],["2018-08-29",7.342,7.5,7.342,7.446,821000.0],["2018-08-30",7.408,7.414,6.982,7.026,1646000.0],["2018-08-31",7.01,7.15,6.898,7.134,1000000.0],["2018-09-04",7.08,7.176,6.9,7.168,601000.0],["2018-09-05",7.13,7.146,6.614,6.618,2200000.0],["2018-09-06",6.602,6.774,6.35,6.666,1218000.0],["2018-09-07",6.6,6.63,6.172,6.21,1484000.0],["2018-09-10",6.292,6.292,6.044,6.256,1418000.0],["2018-09-11",6.228,6.482,6.146,6.344,1365500.0],["2018-09-12",6.264,6.364,6.2,6.222,769500.0],["2018-09-13",6.244,6.434,6.2,6.33,886500.0],["2018-09-14",6.332,6.374,6.106,6.16,986500.0],["2018-09-17",6.118,6.214,5.8,5.914,1833500.0],["2018-09-18",5.93,6.034,5.886,5.952,1124500.0],["2018-09-19",5.918,6.03,5.7,5.91,2716000.0],["2018-09-20",5.918,6.268,5.91,6.174,1098000.0],["2018-09-21",6.196,6.238,5.83,6.042,1347000.0],["2018-09-24",5.998,6.158,5.842,6.15,1369500.0],["2018-09-25",6.102,6.14,5.426,5.548,3914500.0],["2018-09-26",5.54,5.56,5.15,5.326,3702000.0],["2018-09-27",5.34,5.346,4.826,5.114,5407500.0],["2018-09-28",5.14,5.348,5.076,5.222,1201000.0],["2018-10-01",5.216,5.38,5.216,5.282,715000.0],["2018-10-02",5.358,5.578,5.31,5.5,1356500.0],["2018-10-03",5.504,5.666,5.412,5.604,756000.0],["2018-10-04",5.58,5.58,5.404,5.46,835000.0],["2018-10-05",5.428,5.468,5.244,5.274,1480000.0],["2018-10-08",5.2,5.33,5.12,5.26,581000.0],["2018-10-09",5.276,5.354,5.14,5.23,640000.0],["2018-10-10",5.204,5.22,5.002,5.024,1181000.0],["2018-10-11",5.0,5.164,4.804,5.038,798000.0],["2018-10-12",5.2,5.2,5.004,5.15,492000.0],["2018-10-15",5.174,5.634,5.066,5.406,1221500.0],["2018-10-16",5.454,5.576,5.3,5.56,744000.0],["2018-10-17",5.46,5.46,4.968,4.986,1553000.0],["2018-10-18",5.0,5.36,4.85,4.922,2251000.0],["2018-10-19",4.926,5.008,4.62,4.632,976500.0],["2018-10-22",4.674,4.702,4.418,4.592,1147000.0],["2018-10-23",4.472,4.53,4.202,4.476,1013500.0],["2018-10-24",4.404,4.468,4.2,4.202,903000.0],["2018-10-25",4.21,4.392,4.21,4.374,557000.0],["2018-10-26",4.238,4.304,4.11,4.21,684000.0],["2018-10-29",4.256,4.382,4.086,4.184,700000.0],["2018-10-30",4.156,4.366,4.156,4.234,571500.0],["2018-10-31",4.3,4.338,4.21,4.27,689500.0],["2018-11-01",4.302,4.92,4.302,4.832,1481500.0],["2018-11-02",4.946,5.448,4.908,5.144,2804500.0],["2018-11-05",5.46,5.996,5.202,5.236,5272000.0],["2018-11-06",5.146,5.474,5.02,5.394,1654500.0],["2018-11-07",5.5,5.78,5.312,5.612,2206500.0],["2018-11-08",5.552,5.556,5.038,5.132,1629500.0],["2018-11-09",5.202,5.248,4.938,5.124,1076500.0],["2018-11-12",5.142,5.196,4.912,5.0,1702500.0],["2018-11-13",4.602,4.86,4.07,4.286,4622500.0],["2018-11-14",4.28,4.478,4.2,4.324,1789500.0],["2018-11-15",4.262,4.706,4.168,4.638,1294000.0],["2018-11-16",4.62,4.914,4.62,4.85,827000.0],["2018-11-19",4.848,5.08,4.746,4.838,1418500.0],["2018-11-20",4.706,4.716,4.438,4.6,1260500.0],["2018-11-21",4.71,4.826,4.618,4.792,387500.0],["2018-11-23",4.698,4.824,4.698,4.758,277500.0],["2018-11-26",4.884,4.902,4.502,4.558,1507000.0],["2018-11-27",4.56,5.2,4.56,5.1,1306000.0],["2018-11-28",5.144,5.474,5.022,5.434,1128500.0],["2018-11-29",5.394,5.394,5.146,5.2,638500.0],["2018-11-30",5.19,5.282,5.114,5.224,506000.0],["2018-12-03",5.428,5.572,5.224,5.3,610000.0],["2018-12-04",5.268,5.278,4.97,4.994,691000.0],["2018-12-06",4.796,5.026,4.794,5.002,866000.0],["2018-12-07",5.004,5.122,4.84,4.86,379000.0],["2018-12-10",4.8,5.074,4.8,5.024,328000.0],["2018-12-11",5.094,5.098,4.79,4.942,656500.0],["2018-12-12",4.932,5.186,4.874,5.066,781500.0],["2018-12-13",5.13,5.222,5.038,5.096,524000.0],["2018-12-14",5.014,5.086,4.892,4.918,646500.0],["2018-12-17",4.912,5.076,4.77,4.874,473000.0],["2018-12-18",4.928,5.044,4.884,4.956,345500.0],["2018-12-19",4.988,5.29,4.84,4.948,1180500.0],["2018-12-20",4.928,5.08,4.532,4.758,956000.0],["2018-12-21",4.814,4.814,4.36,4.438,1541000.0],["2018-12-24",4.44,4.69,4.328,4.514,498000.0],["2018-12-26",4.556,4.7,4.438,4.69,726000.0],["2018-12-27",4.594,4.794,4.492,4.788,781000.0],["2018-12-28",4.852,4.88,4.686,4.716,474500.0],["2018-12-31",4.722,4.768,4.558,4.68,586500.0],["2019-01-02",4.602,4.882,4.508,4.81,392000.0],["2019-01-03",4.764,4.82,4.646,4.66,245500.0],["2019-01-04",4.764,5.042,4.724,4.948,423000.0],["2019-01-07",5.01,5.386,4.978,5.312,577500.0],["2019-01-08",5.386,5.468,5.166,5.21,798000.0],["2019-01-09",5.296,5.336,5.126,5.164,410500.0],["2019-01-10",5.16,5.382,5.07,5.372,660500.0],["2019-01-11",5.35,5.352,5.274,5.296,436500.0],["2019-01-14",5.23,5.358,5.066,5.158,366500.0],["2019-01-15",5.204,5.296,5.08,5.162,370500.0],["2019-01-16",5.186,5.66,5.186,5.416,1368500.0],["2019-01-17",5.418,5.69,5.316,5.61,1056000.0],["2019-01-18",5.662,6.038,5.662,5.866,1473000.0],["2019-01-22",5.832,6.058,5.634,6.056,2340500.0],["2019-01-23",6.15,6.534,6.15,6.236,2701000.0],["2019-01-24",6.42,6.804,6.384,6.632,2451000.0],["2019-01-25",6.742,7.04,6.682,6.908,2055000.0],["2019-01-28",6.8,6.99,6.512,6.938,1095000.0],["2019-01-29",7.014,7.02,6.622,6.736,1015000.0],["2019-01-30",6.956,7.396,6.692,7.386,2043000.0],["2019-01-31",7.502,8.2,7.432,8.012,3337500.0],["2019-02-01",8.07,8.07,6.79,6.956,3654500.0],["2019-02-04",6.974,7.2,6.846,6.862,728000.0],["2019-02-05",6.88,7.076,6.696,6.732,1109000.0],["2019-02-06",6.83,7.014,6.756,6.848,935500.0],["2019-02-07",6.8,6.85,6.368,6.496,1165500.0],["2019-02-08",6.412,6.484,6.024,6.27,1514500.0],["2019-02-11",6.282,6.896,6.282,6.644,1454000.0],["2019-02-12",6.84,6.886,6.672,6.862,928000.0],["2019-02-13",6.882,6.972,6.71,6.862,813500.0],["2019-02-14",6.768,7.116,6.768,6.994,914000.0],["2019-02-15",6.99,7.064,6.104,6.12,2792000.0],["2019-02-19",6.36,6.9,6.324,6.764,2723500.0],["2019-02-20",6.826,7.05,6.68,6.734,1446000.0],["2019-02-21",6.92,7.65,6.92,7.126,2682000.0],["2019-02-22",7.174,7.984,7.174,7.97,1932500.0],["2019-02-25",8.016,8.4,7.678,7.81,2896500.0],["2019-02-26",7.678,7.786,7.248,7.376,1398500.0],["2019-02-27",7.228,7.376,6.97,7.274,2130000.0],["2019-02-28",7.28,7.394,7.234,7.276,1395000.0],["2019-03-01",7.38,7.852,7.33,7.734,2359000.0],["2019-03-04",7.8,7.978,7.49,7.6,2007500.0],["2019-03-05",7.614,7.662,7.228,7.272,729500.0],["2019-03-06",7.32,7.43,6.898,7.026,1840500.0],["2019-03-07",6.978,6.978,6.628,6.702,1861500.0],["2019-03-08",6.6,6.68,6.412,6.48,1718000.0],["2019-03-11",6.6,7.038,6.58,6.856,2381000.0],["2019-03-12",6.856,7.018,6.64,6.852,1671000.0],["2019-03-13",6.98,6.98,6.37,6.736,4819000.0],["2019-03-14",6.73,7.12,6.662,6.726,3366500.0],["2019-03-15",6.688,6.962,6.57,6.578,2190000.0],["2019-03-18",6.56,6.774,6.56,6.72,1213000.0],["2019-03-19",6.73,7.12,6.73,7.052,1190000.0],["2019-03-20",7.018,7.242,6.982,7.14,1560500.0],["2019-03-21",7.058,7.09,6.5,6.528,1794500.0],["2019-03-22",6.486,6.522,6.146,6.29,2096000.0],["2019-03-25",6.258,6.404,6.15,6.34,826500.0],["2019-03-26",6.386,6.392,6.088,6.234,730500.0],["2019-03-27",6.188,6.244,6.034,6.21,1008500.0],["2019-03-28",6.21,6.646,6.178,6.474,1328000.0],["2019-03-29",6.552,6.624,6.432,6.606,561000.0],["2019-04-01",6.72,7.236,6.72,7.104,1852500.0],["2019-04-02",7.104,7.4,6.938,6.976,980000.0],["2019-04-03",7.07,7.12,6.652,6.856,1799000.0],["2019-04-04",6.854,7.168,6.808,7.124,975500.0],["2019-04-05",7.08,7.27,6.9,7.248,667000.0],["2019-04-08",7.258,7.422,7.14,7.372,1608000.0],["2019-04-09",7.302,7.332,6.93,7.022,949500.0],["2019-04-10",6.988,7.128,6.512,7.026,3247000.0],["2019-04-11",6.998,7.046,6.656,6.69,1308500.0],["2019-04-12",6.832,7.316,6.83,7.016,2203500.0],["2019-04-15",7.002,7.232,6.776,6.948,1243500.0],["2019-04-16",6.994,7.224,6.968,7.126,2796000.0],["2019-04-17",7.194,7.522,7.16,7.494,3800500.0],["2019-04-18",7.562,7.66,7.3,7.46,1144500.0],["2019-04-22",7.44,7.598,7.44,7.526,813500.0],["2019-04-23",7.528,7.768,7.51,7.578,1715500.0],["2019-04-24",7.582,7.714,7.556,7.59,1155500.0],["2019-04-25",7.586,7.666,7.44,7.492,693000.0],["2019-04-26",7.464,7.594,7.386,7.476,1199000.0],["2019-04-29",7.478,7.604,7.332,7.398,800000.0],["2019-04-30",7.364,7.506,7.338,7.41,507500.0],["2019-05-01",7.49,7.634,7.416,7.428,697500.0],["2019-05-02",7.432,7.642,7.416,7.596,1081500.0],["2019-05-03",7.7,7.8,7.566,7.652,686000.0],["2019-05-06",7.396,7.44,6.854,7.134,1905500.0],["2019-05-07",7.142,7.286,7.016,7.146,1009500.0],["2019-05-08",7.112,7.156,6.902,7.038,626000.0],["2019-05-09",6.92,6.97,6.7,6.744,1843500.0],["2019-05-10",6.738,7.076,6.738,6.882,770500.0],["2019-05-13",6.7,6.774,6.448,6.48,1637500.0],["2019-05-14",6.552,6.84,6.552,6.68,840000.0],["2019-05-15",6.696,7.022,6.602,6.976,1821000.0],["2019-05-16",6.974,7.336,6.974,7.25,894000.0],["2019-05-17",7.094,7.096,6.552,6.554,1284500.0],["2019-05-20",6.528,6.572,6.15,6.228,1833500.0],["2019-05-21",6.4,7.396,6.4,7.176,2708500.0],["2019-05-22",7.28,7.782,7.1,7.71,3518000.0],["2019-05-23",7.402,7.662,7.144,7.288,1974000.0],["2019-05-24",7.372,7.382,7.16,7.312,841500.0],["2019-05-28",7.486,7.6,7.054,7.314,1539000.0],["2019-05-29",7.254,7.286,7.128,7.19,364000.0],["2019-05-30",7.18,7.576,7.18,7.552,799500.0],["2019-05-31",7.4,7.86,7.38,7.6,1978500.0],["2019-06-03",7.646,8.632,7.6,8.614,3044500.0],["2019-06-04",8.616,8.8,7.964,8.428,2557500.0],["2019-06-05",8.528,8.528,8.15,8.376,1330500.0],["2019-06-06",8.242,8.358,7.964,8.292,1868000.0],["2019-06-07",8.304,8.538,7.988,8.476,1444500.0],["2019-06-10",8.486,9.162,8.486,9.144,2030500.0],["2019-06-11",9.12,9.24,8.862,9.008,1831500.0],["2019-06-12",8.832,8.942,8.73,8.794,529500.0],["2019-06-13",8.9,9.116,8.832,9.102,1009000.0],["2019-06-14",9.004,9.148,8.932,9.096,788000.0],["2019-06-17",9.06,9.064,8.2,8.36,1196500.0],["2019-06-18",8.47,8.778,8.408,8.546,2021000.0],["2019-06-19",8.554,8.892,8.268,8.824,1371000.0],["2019-06-20",9.026,9.196,8.54,8.602,1269500.0],["2019-06-21",8.55,8.74,8.316,8.468,1198500.0],["2019-06-24",8.636,8.672,8.4,8.514,541500.0],["2019-06-25",8.508,8.588,7.942,7.984,898000.0],["2019-06-26",8.132,8.272,8.002,8.192,556500.0],["2019-06-27",8.174,8.416,8.03,8.346,1142500.0],["2019-06-28",8.33,8.526,8.238,8.474,879500.0],["2019-07-01",8.75,9.16,8.75,8.808,1309000.0],["2019-07-02",8.712,8.846,8.556,8.726,845000.0],["2019-07-03",8.728,8.762,8.422,8.492,524500.0],["2019-07-05",8.462,8.712,8.36,8.708,754000.0],["2019-07-08",8.614,8.64,8.208,8.212,542000.0],["2019-07-09",8.2,8.332,8.022,8.1,452000.0],["2019-07-10",8.112,8.278,7.934,8.198,1168000.0],["2019-07-11",8.202,8.274,7.712,7.722,1283500.0],["2019-07-12",8.0,8.554,7.99,8.532,1612500.0],["2019-07-15",8.532,8.644,8.304,8.62,833500.0],["2019-07-16",8.568,8.636,8.29,8.416,669500.0],["2019-07-17",8.432,8.634,8.392,8.556,716500.0],["2019-07-18",8.542,8.648,8.49,8.552,1113500.0],["2019-07-19",8.596,9.002,8.542,8.83,1198000.0],["2019-07-22",8.83,8.904,8.442,8.534,1306500.0],["2019-07-23",8.612,8.724,8.432,8.71,676500.0],["2019-07-24",8.552,8.82,8.432,8.788,653500.0],["2019-07-25",8.776,8.826,8.508,8.54,501000.0],["2019-07-26",8.572,8.74,8.468,8.62,412500.0],["2019-07-29",8.612,8.612,8.158,8.416,908500.0],["2019-07-30",8.316,8.716,8.25,8.662,713000.0],["2019-07-31",8.674,8.704,8.326,8.39,502500.0],["2019-08-01",8.426,9.074,8.424,8.516,1086500.0],["2019-08-02",8.472,8.9,8.316,8.724,928500.0],["2019-08-05",8.394,8.396,7.822,7.966,1451000.0],["2019-08-06",8.122,8.168,7.928,8.112,747000.0],["2019-08-07",8.096,8.446,7.982,8.258,997000.0],["2019-08-08",8.312,8.656,8.266,8.542,520000.0],["2019-08-09",8.466,8.616,8.192,8.43,586000.0],["2019-08-12",8.35,8.798,8.176,8.626,785500.0],["2019-08-13",8.622,8.838,8.322,8.452,905000.0],["2019-08-14",8.01,8.374,7.802,7.932,2600000.0],["2019-08-15",7.996,8.556,7.902,8.268,1346500.0],["2019-08-16",8.2,8.778,8.188,8.74,1281500.0],["2019-08-19",8.916,9.156,8.658,8.86,1009500.0],["2019-08-20",8.856,9.138,8.798,9.094,663500.0],["2019-08-21",9.56,10.6,9.524,10.6,3252000.0],["2019-08-22",10.574,10.574,9.766,10.03,1342000.0],["2019-08-23",9.942,10.124,9.61,9.734,644500.0],["2019-08-26",9.86,10.196,9.778,10.108,1256000.0],["2019-08-27",10.22,10.698,10.106,10.304,1257000.0],["2019-08-28",10.244,10.382,10.104,10.29,622000.0],["2019-08-29",10.416,10.524,9.874,10.306,1010000.0],["2019-08-30",10.34,10.356,9.874,10.32,762500.0],["2019-09-03",10.282,10.578,9.996,10.058,1013500.0],["2019-09-04",10.252,10.48,10.128,10.326,1118000.0],["2019-09-05",10.47,10.47,10.11,10.19,1015000.0],["2019-09-06",10.242,10.358,10.032,10.2,577000.0],["2019-09-09",10.216,10.32,9.432,9.654,1135500.0],["2019-09-10",9.636,9.836,9.302,9.678,849500.0],["2019-09-11",9.816,10.26,9.776,9.886,966500.0],["2019-09-12",9.934,9.998,9.422,9.534,1650500.0],["2019-09-13",9.592,9.96,9.394,9.64,562000.0],["2019-09-16",9.64,10.258,9.64,10.202,1210000.0],["2019-09-17",10.176,10.3,10.038,10.224,799500.0],["2019-09-18",10.2,10.346,10.07,10.238,1655500.0],["2019-09-19",10.258,10.5,10.182,10.266,1149000.0],["2019-09-20",10.304,10.31,10.098,10.166,3239000.0],["2019-09-23",9.766,10.312,9.656,10.294,910500.0],["2019-09-24",10.112,10.264,9.58,9.58,1626500.0],["2019-09-25",9.58,9.7,9.418,9.552,746000.0],["2019-09-26",9.492,9.586,9.204,9.26,533500.0],["2019-09-27",9.316,9.406,8.664,8.908,2457500.0],["2019-09-30",9.108,9.336,8.8,9.218,1337000.0],["2019-10-01",9.218,9.32,8.922,8.988,479500.0],["2019-10-02",8.95,8.95,8.626,8.772,847000.0],["2019-10-03",8.76,8.952,8.664,8.922,458000.0],["2019-10-04",8.964,9.096,8.768,9.076,277500.0],["2019-10-07",8.958,9.084,8.716,8.774,619000.0],["2019-10-08",8.702,8.898,8.628,8.76,448000.0],["2019-10-09",8.918,8.932,8.682,8.724,434500.0],["2019-10-10",8.73,8.99,8.714,8.784,317000.0],["2019-10-11",8.924,8.964,8.484,8.712,676500.0],["2019-10-14",8.742,8.954,8.72,8.808,423000.0],["2019-10-15",8.762,8.886,8.516,8.702,2465000.0],["2019-10-16",8.564,8.604,8.058,8.098,1624500.0],["2019-10-17",8.118,8.33,8.02,8.168,769500.0],["2019-10-18",8.068,8.328,8.04,8.042,386000.0],["2019-10-21",8.06,8.196,7.922,7.994,771000.0],["2019-10-22",8.064,8.064,7.826,7.88,559500.0],["2019-10-23",7.826,8.006,7.8,7.888,594000.0],["2019-10-24",8.04,8.36,7.978,8.274,954000.0],["2019-10-25",8.298,8.298,7.996,8.116,298500.0],["2019-10-28",8.136,8.206,7.922,7.94,450000.0],["2019-10-29",7.87,8.146,7.804,7.918,356000.0],["2019-10-30",7.804,7.892,7.272,7.354,1646500.0],["2019-10-31",7.378,7.698,7.242,7.592,1721000.0],["2019-11-01",7.6,7.82,7.402,7.726,732000.0],["2019-11-04",7.85,7.85,7.456,7.496,811000.0],["2019-11-05",7.518,7.6,7.146,7.514,3850500.0],["2019-11-06",7.538,7.646,7.44,7.472,317000.0],["2019-11-07",7.484,7.608,7.19,7.274,864500.0],["2019-11-08",7.234,7.428,7.188,7.338,335500.0],["2019-11-11",7.254,7.426,7.254,7.374,337500.0],["2019-11-12",7.862,8.64,7.752,8.118,3023500.0],["2019-11-13",8.1,8.16,7.622,7.636,1128000.0],["2019-11-14",7.81,7.938,7.53,7.808,889000.0],["2019-11-15",7.75,7.858,7.69,7.828,741000.0],["2019-11-18",7.836,7.936,7.7,7.774,607500.0],["2019-11-19",7.792,7.978,7.632,7.766,1030500.0],["2019-11-20",7.764,7.95,7.718,7.906,826500.0],["2019-11-21",7.854,7.9,7.242,7.548,2860500.0],["2019-11-22",7.542,7.632,7.32,7.564,523500.0],["2019-11-25",7.558,7.558,7.158,7.402,1735500.0],["2019-11-26",7.454,7.47,7.242,7.4,657000.0],["2019-11-27",7.408,7.654,7.326,7.628,445500.0],["2019-11-29",7.764,7.774,7.532,7.616,418500.0],["2019-12-02",7.638,8.228,7.636,8.008,1452500.0],["2019-12-03",7.948,8.164,7.856,8.07,1334500.0],["2019-12-04",8.014,8.628,8.014,8.416,956500.0],["2019-12-05",8.44,8.922,8.44,8.756,1558000.0],["2019-12-06",8.796,9.194,8.796,9.142,2610000.0],["2019-12-09",9.27,9.4,9.014,9.292,2534500.0],["2019-12-10",9.162,9.194,8.7,9.0,1308500.0],["2019-12-11",8.984,9.4,8.952,9.282,1164500.0],["2019-12-12",9.25,9.516,9.2,9.506,1556500.0],["2019-12-13",9.442,9.88,9.442,9.484,772000.0],["2019-12-16",9.56,10.02,9.432,9.934,4017500.0],["2019-12-17",9.954,10.09,9.824,9.94,812000.0],["2019-12-18",9.942,9.988,9.666,9.714,557500.0],["2019-12-19",9.682,9.768,9.628,9.768,647000.0],["2019-12-20",9.724,10.078,9.68,9.992,937000.0],["2019-12-23",9.984,10.27,9.952,10.206,604500.0],["2019-12-24",10.2,10.358,10.118,10.328,423500.0],["2019-12-26",10.32,10.412,10.208,10.302,335000.0],["2019-12-27",10.3,10.412,10.2,10.328,427000.0],["2019-12-30",10.328,10.336,10.02,10.072,815500.0],["2019-12-31",10.052,10.25,9.96,10.24,377500.0],["2020-01-02",10.24,11.032,10.24,10.996,1278000.0],["2020-01-03",10.956,11.102,10.81,10.89,879500.0],["2020-01-06",10.838,10.84,10.502,10.77,621000.0],["2020-01-07",10.698,10.834,10.56,10.672,475500.0],["2020-01-08",10.682,10.932,10.682,10.876,773500.0],["2020-01-09",11.0,11.664,11.0,11.134,978500.0],["2020-01-10",11.176,11.354,11.07,11.212,1024000.0],["2020-01-13",11.288,12.03,11.28,11.888,1365500.0],["2020-01-14",11.796,11.882,11.542,11.786,1001000.0],["2020-01-15",11.776,11.804,10.996,11.014,1464000.0],["2020-01-16",11.26,11.434,10.582,10.73,1619500.0],["2020-01-17",10.746,10.92,10.482,10.726,1104500.0],["2020-01-21",10.754,11.5,10.734,11.084,1707500.0],["2020-01-22",11.166,11.262,10.578,10.618,686000.0],["2020-01-23",10.598,10.718,10.146,10.472,878000.0],["2020-01-24",10.484,10.598,10.208,10.262,348000.0],["2020-01-27",10.0,10.144,9.944,10.076,1420000.0],["2020-01-28",10.096,10.24,10.06,10.194,302500.0],["2020-01-29",10.284,10.764,10.28,10.656,1107500.0],["2020-01-30",10.486,10.5,10.22,10.452,1045000.0],["2020-01-31",10.38,10.398,10.028,10.116,657500.0],["2020-02-03",10.146,10.462,10.014,10.378,438500.0],["2020-02-04",10.542,11.596,10.5,11.496,3691000.0],["2020-02-05",11.616,11.844,11.28,11.656,769000.0],["2020-02-06",11.91,12.766,11.822,12.548,1686000.0],["2020-02-07",12.44,12.44,11.294,11.55,1302000.0],["2020-02-10",11.498,11.844,11.4,11.574,528000.0],["2020-02-11",12.832,13.594,12.56,13.348,2936500.0],["2020-02-12",13.42,15.098,13.396,15.05,3662000.0],["2020-02-13",14.8,14.878,13.826,14.296,2022000.0],["2020-02-14",14.37,14.81,14.202,14.512,1517000.0],["2020-02-18",14.512,14.904,13.95,14.716,1397000.0],["2020-02-19",14.928,15.8,14.928,15.528,1478000.0],["2020-02-20",15.528,16.292,14.954,15.304,1852500.0],["2020-02-21",15.178,15.354,14.612,15.242,2699500.0],["2020-02-24",14.364,15.026,14.184,14.576,917500.0],["2020-02-25",14.72,14.868,13.864,14.206,766500.0],["2020-02-26",14.306,14.658,13.976,14.234,501500.0],["2020-02-27",13.838,13.882,13.038,13.394,1389500.0],["2020-02-28",12.7,13.156,12.106,13.114,1650000.0],["2020-03-02",13.212,13.258,11.902,12.98,2289000.0],["2020-03-03",12.978,13.59,12.534,12.646,1407500.0],["2020-03-04",12.876,13.148,12.304,12.664,1043500.0],["2020-03-05",12.378,13.146,12.2,12.334,1597500.0],["2020-03-06",11.934,12.084,11.308,11.8,1336000.0],["2020-03-09",10.672,10.708,10.052,10.146,2491000.0],["2020-03-10",10.95,11.582,10.614,11.37,2343500.0],["2020-03-11",11.8,12.646,11.06,11.54,4382500.0],["2020-03-12",10.588,11.254,10.366,10.57,1834500.0],["2020-03-13",11.4,11.476,10.538,11.33,2039000.0],["2020-03-16",9.59,11.39,9.502,10.52,1696500.0],["2020-03-17",10.624,11.596,10.32,11.07,1338500.0],["2020-03-18",10.26,11.212,8.454,8.566,1622000.0],["2020-03-19",8.738,9.77,8.318,9.732,1412000.0],["2020-03-20",10.07,10.454,9.022,9.116,2070500.0],["2020-03-23",9.12,9.412,8.372,8.896,2128000.0],["2020-03-24",9.472,11.592,9.43,11.384,1486000.0],["2020-03-25",11.442,12.386,10.902,11.964,1203500.0],["2020-03-26",12.0,12.2,11.568,11.926,1066000.0],["2020-03-27",11.47,11.47,10.646,10.756,1148000.0],["2020-03-30",10.756,11.176,10.682,11.118,1364000.0],["2020-03-31",11.1,11.8,11.048,11.584,1441500.0],["2020-04-01",11.036,11.186,10.004,10.09,1481000.0],["2020-04-02",10.188,10.934,10.164,10.818,989000.0],["2020-04-03",10.73,10.83,10.0,10.284,1634500.0],["2020-04-06",10.89,11.168,10.376,10.536,926500.0],["2020-04-07",10.968,10.968,9.944,10.038,936000.0],["2020-04-08",10.242,10.696,10.152,10.624,579000.0],["2020-04-09",10.8,11.224,9.946,9.982,1217000.0],["2020-04-13",10.022,10.7,9.9,10.552,638000.0],["2020-04-14",10.89,10.97,10.072,10.46,1164500.0],["2020-04-15",10.2,10.35,9.79,9.954,2918000.0],["2020-04-16",10.058,10.144,9.166,9.644,1487000.0],["2020-04-17",9.978,10.056,9.27,9.338,1206500.0],["2020-04-20",9.334,9.64,9.214,9.584,751000.0],["2020-04-21",9.396,9.396,8.858,8.932,529500.0],["2020-04-22",9.17,9.486,9.126,9.442,505500.0],["2020-04-23",9.292,9.744,9.292,9.436,859000.0],["2020-04-24",9.474,9.592,9.01,9.244,747500.0],["2020-04-27",9.282,9.692,9.282,9.486,460500.0],["2020-04-28",9.552,9.78,9.426,9.628,847500.0],["2020-04-29",9.7,10.532,9.52,10.242,775000.0],["2020-04-30",10.192,10.686,10.164,10.426,1152500.0],["2020-05-01",10.138,10.138,9.33,9.926,1022000.0],["2020-05-04",9.752,10.092,9.286,9.64,512500.0],["2020-05-05",9.83,10.208,9.756,9.786,366500.0],["2020-05-06",10.05,11.368,9.996,11.106,1419000.0],["2020-05-07",11.272,11.36,10.8,10.936,690500.0],["2020-05-08",11.176,11.36,11.08,11.256,413500.0],["2020-05-11",11.2,11.2,10.746,11.054,804000.0],["2020-05-12",11.118,11.28,10.632,10.78,663500.0],["2020-05-13",10.822,10.848,9.848,10.022,796500.0],["2020-05-14",9.876,9.876,9.27,9.746,1512500.0],["2020-05-15",9.682,9.728,9.282,9.64,824000.0],["2020-05-18",10.012,10.458,10.004,10.212,656000.0],["2020-05-19",10.3,11.138,10.3,10.974,1087500.0],["2020-05-20",11.96,12.538,11.32,11.892,2699500.0],["2020-05-21",11.868,11.974,11.428,11.562,1393500.0],["2020-05-22",11.278,11.282,10.42,10.456,1794500.0],["2020-05-26",10.82,11.258,10.434,10.502,956000.0],["2020-05-27",10.63,10.764,10.08,10.378,1703500.0],["2020-05-28",10.44,10.5,10.0,10.058,607500.0],["2020-05-29",10.084,10.5,10.044,10.234,1297000.0],["2020-06-01",10.242,11.332,10.234,10.856,1276000.0],["2020-06-02",10.964,11.188,10.624,10.688,596500.0],["2020-06-03",10.788,11.158,10.718,11.098,630500.0],["2020-06-04",10.996,11.514,10.966,11.234,863500.0],["2020-06-05",12.094,12.198,11.538,11.776,1693000.0],["2020-06-08",11.92,12.42,11.896,12.398,1890500.0],["2020-06-09",12.174,12.174,11.45,11.47,1093000.0],["2020-06-10",11.66,12.03,11.252,11.748,1031000.0],["2020-06-11",11.238,11.78,11.05,11.312,1229000.0],["2020-06-12",11.682,12.038,11.508,11.602,650500.0],["2020-06-15",11.324,11.512,11.078,11.366,681500.0],["2020-06-16",11.73,11.856,10.966,11.166,1010000.0],["2020-06-17",11.278,11.654,11.088,11.398,549000.0],["2020-06-18",11.336,12.108,11.332,11.882,1201500.0],["2020-06-19",12.0,12.526,11.898,11.996,1638500.0],["2020-06-22",12.0,12.156,11.454,12.042,1786000.0],["2020-06-23",12.2,13.782,12.17,13.77,2193000.0],["2020-06-24",13.77,14.85,13.404,14.662,3315500.0],["2020-06-25",14.386,14.842,14.08,14.292,1895500.0],["2020-06-26",14.298,14.298,13.862,13.952,735500.0],["2020-06-29",14.304,15.316,13.996,15.264,2910000.0],["2020-06-30",15.2,15.314,14.544,14.848,2628500.0],["2020-07-01",14.9,17.892,14.9,17.192,3942000.0],["2020-07-02",17.492,18.172,16.7,17.03,2507000.0],["2020-07-06",17.806,19.602,17.558,19.434,2292500.0],["2020-07-07",18.94,18.94,17.326,17.738,2708000.0],["2020-07-08",18.128,18.78,18.012,18.434,1981000.0],["2020-07-09",18.628,18.854,17.556,17.998,1930000.0],["2020-07-10",17.846,18.158,17.136,17.924,777500.0],["2020-07-13",18.122,19.592,17.5,17.534,1639500.0],["2020-07-14",17.752,18.952,17.14,18.552,1489500.0],["2020-07-15",19.316,19.778,18.308,18.628,2085000.0],["2020-07-16",18.272,18.38,17.35,17.522,977500.0],["2020-07-17",17.98,17.998,17.298,17.742,852000.0],["2020-07-20",20.442,22.53,20.366,22.222,4511500.0],["2020-07-21",22.014,22.246,20.508,21.356,2067500.0],["2020-07-22",20.998,21.986,20.994,21.892,865000.0],["2020-07-23",22.2,23.852,21.4,21.89,2202500.0],["2020-07-24",21.346,21.97,20.408,21.71,1024000.0],["2020-07-27",22.152,22.348,20.622,21.878,1153000.0],["2020-07-28",22.0,22.0,20.78,20.854,853500.0],["2020-07-29",21.196,21.586,20.78,21.0,1045000.0],["2020-07-30",21.326,22.642,21.246,22.194,1750000.0],["2020-07-31",22.622,22.998,21.8,22.182,994500.0],["2020-08-03",22.232,23.716,22.232,23.322,1323000.0],["2020-08-04",23.744,25.272,23.744,24.844,1941000.0],["2020-08-05",24.8,25.706,23.44,24.93,1568000.0],["2020-08-06",24.448,24.786,23.214,23.77,1367000.0],["2020-08-07",23.408,24.77,23.08,24.51,997000.0],["2020-08-10",24.506,25.752,23.746,23.828,2154500.0],["2020-08-11",23.962,24.0,22.664,23.21,734500.0],["2020-08-12",23.544,23.872,22.668,23.806,858500.0],["2020-08-13",23.568,24.128,23.19,23.19,1142500.0],["2020-08-14",23.31,23.31,21.91,22.428,1182500.0],["2020-08-17",22.65,23.748,22.65,22.882,1484500.0],["2020-08-18",24.7,25.678,24.11,24.484,2425000.0],["2020-08-19",24.004,25.54,23.8,25.038,1363500.0],["2020-08-20",24.54,24.802,23.32,24.574,1881500.0],["2020-08-21",24.296,24.644,23.95,24.602,720500.0],["2020-08-24",24.6,25.398,24.452,24.918,1182000.0],["2020-08-25",24.78,26.8,24.37,26.674,2964500.0],["2020-08-26",26.94,27.406,25.492,25.772,1108000.0],["2020-08-27",25.852,26.106,24.206,24.64,1496500.0],["2020-08-28",24.8,25.544,24.686,25.034,758500.0],["2020-08-31",25.052,25.242,22.53,22.562,2372500.0],["2020-09-01",23.008,23.834,22.474,22.712,1749000.0],["2020-09-02",22.826,23.076,21.82,22.374,1486000.0],["2020-09-03",22.006,22.046,19.982,20.188,1973500.0],["2020-09-04",20.2,20.4,18.224,19.856,1948000.0],["2020-09-08",18.852,20.55,18.694,20.062,1290500.0],["2020-09-09",20.218,20.71,19.484,19.774,1390000.0],["2020-09-10",19.776,20.104,19.172,19.306,680500.0],["2020-09-11",21.698,23.374,21.224,22.514,3270000.0],["2020-09-14",22.946,23.744,22.01,23.378,2053500.0],["2020-09-15",23.604,24.388,23.326,24.0,1801000.0],["2020-09-16",24.076,24.336,22.634,23.774,1316000.0],["2020-09-17",22.866,23.086,22.008,22.844,1120500.0],["2020-09-18",23.144,23.312,22.262,22.282,2100000.0],["2020-09-21",21.828,22.612,21.57,22.556,1125000.0],["2020-09-22",22.6,23.11,21.792,23.022,1740500.0],["2020-09-23",23.514,26.388,23.506,24.904,2188000.0],["2020-09-24",24.416,25.19,22.166,24.278,1606000.0],["2020-09-25",24.412,24.65,23.71,24.374,1186500.0],["2020-09-28",25.416,25.984,24.856,25.984,1309500.0],["2020-09-29",25.99,26.73,25.574,26.11,2138500.0],["2020-09-30",26.252,28.366,26.252,27.048,3248500.0],["2020-10-01",27.556,30.022,27.378,29.832,3219500.0],["2020-10-02",28.446,30.314,27.514,29.758,2869000.0],["2020-10-05",30.5,33.754,30.346,33.6,3354000.0],["2020-10-06",33.512,35.698,31.74,34.4,2612000.0],["2020-10-07",35.94,38.534,34.682,37.756,3849000.0],["2020-10-08",38.66,39.934,36.462,37.308,3053000.0],["2020-10-09",36.482,39.77,35.362,39.306,2425500.0],["2020-10-12",40.25,43.34,38.15,39.226,5323000.0],["2020-10-13",39.0,45.244,39.0,42.444,4481000.0],["2020-10-14",43.0,44.9,42.482,43.752,3077000.0],["2020-10-15",41.988,42.62,39.77,40.336,3551500.0],["2020-10-16",39.652,40.86,35.462,40.002,9760500.0],["2020-10-19",38.258,42.542,38.258,42.228,3965000.0],["2020-10-20",42.722,48.728,42.722,48.398,4286500.0],["2020-10-21",47.004,47.004,39.746,39.822,6730000.0],["2020-10-22",40.0,40.598,38.066,39.6,4666500.0],["2020-10-23",39.988,41.206,37.698,39.618,2233500.0],["2020-10-26",38.0,38.2,35.0,35.762,3677000.0],["2020-10-27",35.8,37.192,34.2,34.778,3181500.0],["2020-10-28",34.978,36.794,33.334,35.876,3570500.0],["2020-10-29",36.508,38.658,36.13,37.538,2187000.0],["2020-10-30",36.962,37.198,35.102,36.522,1313500.0],["2020-11-02",37.038,40.492,36.864,39.824,2165000.0],["2020-11-03",39.808,40.09,38.22,40.028,1251500.0],["2020-11-04",38.0,38.4,36.6,37.342,3256000.0],["2020-11-05",38.686,44.576,38.686,44.284,2889500.0],["2020-11-06",45.0,47.694,42.804,44.558,3633000.0],["2020-11-09",46.4,46.652,41.786,41.898,2181500.0],["2020-11-10",40.532,42.028,38.2,40.0,1872500.0],["2020-11-11",40.698,44.966,40.416,44.374,2204500.0],["2020-11-12",44.058,44.52,42.032,42.63,1215500.0],["2020-11-13",43.472,44.342,42.764,43.476,1056000.0],["2020-11-16",43.142,44.0,42.002,43.684,1598000.0],["2020-11-17",47.1,47.52,41.73,43.58,1532800.0],["2020-11-18",42.5,43.36,39.62,39.87,1917500.0],["2020-11-19",40.56,40.73,39.15,40.08,1440200.0],["2020-11-20",40.4,42.25,40.1,41.71,2118500.0],["2020-11-23",40.0,41.05,38.26,40.84,2025500.0],["2020-11-24",41.16,44.53,40.15,42.53,2565400.0],["2020-11-25",41.12,44.08,40.96,43.09,1167300.0],["2020-11-27",43.67,48.05,43.66,45.26,2318700.0],["2020-11-30",47.01,47.6,41.21,43.02,2279400.0],["2020-12-01",43.66,44.49,40.1,40.32,1489500.0],["2020-12-02",39.9,41.3,38.92,40.14,1638900.0],["2020-12-03",40.7,41.29,39.05,39.2,997000.0],["2020-12-04",39.29,40.37,38.8,39.72,1542600.0],["2020-12-07",39.42,40.05,37.02,39.16,2377600.0],["2020-12-08",40.5,43.89,40.18,41.71,1914200.0],["2020-12-09",42.0,42.72,39.62,41.02,1711200.0],["2020-12-10",40.98,44.3,40.18,42.49,1285700.0],["2020-12-11",42.61,45.3,41.26,43.14,1479900.0],["2020-12-14",45.3,48.6,43.54,48.31,2933000.0],["2020-12-15",49.5,56.96,47.37,55.99,5768300.0],["2020-12-16",54.81,58.0,52.04,57.28,3009000.0],["2020-12-17",58.0,58.52,54.8,57.14,3964800.0],["2020-12-18",57.28,63.85,56.98,58.26,6008800.0],["2020-12-21",59.5,62.38,57.51,61.22,2881400.0],["2020-12-22",61.74,68.62,61.54,64.79,2630900.0],["2020-12-23",68.0,68.81,58.3,58.39,3693000.0],["2020-12-24",58.25,58.42,53.17,54.77,2340300.0],["2020-12-28",59.31,63.46,55.56,56.65,3494100.0],["2020-12-29",57.0,57.61,54.63,55.79,1718200.0],["2020-12-30",56.79,58.42,56.35,57.06,2790800.0],["2020-12-31",57.75,59.48,55.64,57.36,1529300.0],["2021-01-04",59.77,67.5,59.12,62.33,3220400.0],["2021-01-05",60.6,69.52,60.43,68.8,2844800.0],["2021-01-06",74.09,77.5,71.81,73.5,3980500.0],["2021-01-07",79.1,83.19,74.51,79.78,3442800.0],["2021-01-08",80.5,84.78,74.1,77.11,4215400.0],["2021-01-11",73.8,77.5,71.53,76.53,2403100.0],["2021-01-12",78.61,85.55,77.3,85.3,2154900.0],["2021-01-13",82.52,83.67,76.65,77.41,3346000.0],["2021-01-14",80.06,81.44,74.0,75.67,3052400.0],["2021-01-15",74.48,75.99,71.46,72.0,3085300.0],["2021-01-19",73.71,82.93,73.71,82.83,3375400.0],["2021-01-20",82.95,85.42,80.61,83.56,2573300.0],["2021-01-21",85.08,95.29,82.5,94.47,3912400.0],["2021-01-22",92.5,98.75,91.24,96.77,2609400.0],["2021-01-25",100.72,109.77,91.6,96.14,3784600.0],["2021-01-26",96.55,102.72,92.5,101.89,2732000.0],["2021-01-27",97.76,108.78,96.56,103.88,2642900.0],["2021-01-28",102.74,103.17,90.01,97.34,3245000.0],["2021-01-29",96.14,98.23,84.05,88.06,3281800.0],["2021-02-01",92.75,104.51,92.74,103.41,2808000.0],["2021-02-02",111.78,118.9,104.1,115.85,3079900.0],["2021-02-03",116.01,121.22,110.26,119.7,2053600.0],["2021-02-04",117.55,118.57,105.0,108.67,2766400.0],["2021-02-05",110.31,111.55,103.43,109.19,1405900.0],["2021-02-08",112.0,119.41,111.34,114.09,2421400.0],["2021-02-09",115.77,127.64,115.77,124.13,2675400.0],["2021-02-10",125.2,130.33,117.01,119.53,2188700.0],["2021-02-11",121.26,121.71,115.11,118.91,1258200.0],["2021-02-12",116.14,126.13,113.06,123.83,1155100.0],["2021-02-16",125.07,129.21,116.61,120.22,1601800.0],["2021-02-17",116.0,116.6,104.16,112.51,2853000.0],["2021-02-18",105.5,108.69,100.66,107.27,3578700.0],["2021-02-19",111.67,112.22,103.85,104.8,1858300.0],["2021-02-22",100.03,106.4,94.61,95.25,2137100.0],["2021-02-23",92.79,95.43,81.51,92.75,3430600.0],["2021-02-24",97.66,105.98,90.49,105.4,2113500.0],["2021-02-25",105.03,107.35,96.45,97.9,2955700.0],["2021-02-26",96.02,107.25,94.57,104.25,7164700.0],["2021-03-01",109.17,118.0,108.0,117.46,2059100.0],["2021-03-02",112.31,117.5,107.2,109.9,2111300.0],["2021-03-03",108.57,110.34,94.05,94.51,2258100.0],["2021-03-04",93.63,98.83,80.52,86.14,4195700.0],["2021-03-05",88.06,89.97,73.28,79.98,4302900.0],["2021-03-08",75.31,80.96,70.3,72.04,4120800.0],["2021-03-09",82.0,89.61,81.29,87.98,4082600.0],["2021-03-10",94.45,94.47,77.43,78.38,3410100.0],["2021-03-11",86.0,93.2,85.44,91.21,3245500.0],["2021-03-12",84.0,95.41,83.05,94.22,2182100.0],["2021-03-15",88.85,91.44,86.62,88.07,2512800.0],["2021-03-16",88.07,93.39,84.8,85.73,1697000.0],["2021-03-17",83.0,90.33,82.83,87.99,1856200.0],["2021-03-18",85.34,86.58,80.3,81.21,1904900.0],["2021-03-19",82.7,84.24,79.23,79.23,3759800.0],["2021-03-22",83.89,87.71,80.1,80.47,2230200.0],["2021-03-23",80.9,82.86,73.51,74.44,2508400.0],["2021-03-24",76.86,76.86,65.9,66.09,3596800.0],["2021-03-25",62.43,70.63,62.42,68.02,3655700.0],["2021-03-26",70.51,71.45,66.73,70.34,2256700.0],["2021-03-29",69.49,71.48,60.56,62.16,3091800.0],["2021-03-30",65.03,72.34,63.0,70.58,5481900.0],["2021-03-31",74.08,77.06,71.55,75.5,3429500.0],["2021-04-01",77.1,79.2,74.38,75.19,1885300.0],["2021-04-05",77.0,77.09,68.02,70.12,2726900.0],["2021-04-06",71.32,74.7,70.58,71.25,2796200.0],["2021-04-07",70.49,70.82,67.2,68.08,2487000.0],["2021-04-08",68.54,69.03,64.65,66.22,2132800.0],["2021-04-09",64.27,70.09,64.06,69.29,3036700.0],["2021-04-12",67.0,68.29,65.41,67.22,1405900.0],["2021-04-13",68.03,68.67,64.9,67.92,2106600.0],["2021-04-14",68.18,71.3,65.63,66.3,2461700.0],["2021-04-15",67.0,69.2,65.6,67.65,3117100.0],["2021-04-16",67.89,70.95,67.21,70.26,9787800.0],["2021-04-19",73.0,76.63,66.5,66.94,3810800.0],["2021-04-20",68.37,73.7,67.52,69.04,3939800.0],["2021-04-21",69.35,75.5,68.03,74.89,3540500.0],["2021-04-22",78.31,86.48,76.71,85.6,6064400.0],["2021-04-23",85.45,89.8,82.67,89.51,2854500.0],["2021-04-26",86.67,92.0,85.27,91.99,2664300.0],["2021-04-27",91.12,91.12,83.86,85.62,3715700.0],["2021-04-28",84.64,87.56,82.29,85.72,1295300.0],["2021-04-29",86.92,86.92,80.66,83.58,1166600.0],["2021-04-30",81.6,82.94,79.45,80.49,1857400.0],["2021-05-03",81.99,82.66,77.65,79.54,1369800.0],["2021-05-04",77.0,77.76,72.44,74.51,1561900.0],["2021-05-05",76.65,80.57,75.4,77.2,2147100.0],["2021-05-06",76.13,76.63,71.89,73.59,1148400.0],["2021-05-07",74.79,77.4,73.42,74.7,1342300.0],["2021-05-10",76.99,77.93,70.58,72.15,1760900.0],["2021-05-11",70.46,77.2,68.5,75.46,2939900.0],["2021-05-12",74.58,77.72,71.69,72.37,1992300.0],["2021-05-13",72.27,73.72,63.82,65.11,2343300.0],["2021-05-14",68.43,71.9,67.75,71.73,1648100.0],["2021-05-17",69.54,71.88,68.51,71.24,1597700.0],["2021-05-18",68.84,72.91,67.51,71.23,2776400.0],["2021-05-19",70.82,77.68,69.55,76.77,2500500.0],["2021-05-20",76.87,80.49,75.84,78.41,2545200.0],["2021-05-21",79.84,80.4,76.47,77.96,1426000.0],["2021-05-24",78.2,78.2,71.65,72.59,1890000.0],["2021-05-25",74.05,74.05,68.87,71.98,1886200.0],["2021-05-26",72.04,79.36,72.04,78.63,1712600.0],["2021-05-27",77.0,78.0,74.01,77.94,2775900.0],["2021-05-28",77.2,78.4,74.2,74.38,2119500.0],["2021-06-01",76.5,83.58,76.01,78.95,3969900.0],["2021-06-02",78.24,78.5,73.41,76.4,2016300.0],["2021-06-03",74.79,81.28,74.13,76.93,2953000.0],["2021-06-04",78.55,82.44,77.18,80.84,3256600.0],["2021-06-07",79.0,79.69,72.7,74.49,3457700.0],["2021-06-08",74.39,74.8,69.6,70.77,3342000.0],["2021-06-09",70.19,72.57,68.47,68.75,2797200.0],["2021-06-10",71.34,72.22,67.38,67.45,2312600.0],["2021-06-11",67.45,69.84,66.66,68.69,2663500.0],["2021-06-14",69.08,70.17,68.1,68.66,1170400.0],["2021-06-15",70.93,71.03,64.4,65.04,1759800.0],["2021-06-16",64.19,66.29,63.02,64.16,1723500.0],["2021-06-17",63.5,65.67,61.05,61.41,2886700.0],["2021-06-18",61.91,62.1,59.35,60.5,3529500.0],["2021-06-21",59.9,60.47,56.3,58.7,3474600.0],["2021-06-22",57.29,57.58,54.4,56.5,5648200.0],["2021-06-23",56.5,59.37,56.5,58.08,3223200.0],["2021-06-24",53.8,59.5,52.46,56.48,5873100.0],["2021-06-25",57.57,60.87,57.03,58.66,3203700.0],["2021-06-28",60.0,68.37,60.0,66.17,5727500.0],["2021-06-29",66.9,67.34,64.09,66.78,3565700.0],["2021-06-30",65.97,66.53,63.62,65.02,1659200.0],["2021-07-01",65.74,66.5,62.86,66.04,1761300.0],["2021-07-02",64.25,65.54,62.09,62.55,1474800.0],["2021-07-06",62.34,66.88,61.51,66.83,3129300.0],["2021-07-07",68.9,74.46,68.8,71.25,5642200.0],["2021-07-08",68.08,69.57,65.89,68.99,2036700.0],["2021-07-09",71.06,71.18,67.55,67.8,2413400.0],["2021-07-12",70.93,71.8,66.9,68.27,2385300.0],["2021-07-13",70.35,73.32,66.71,72.35,3881600.0],["2021-07-14",71.79,74.8,68.94,68.94,2214300.0],["2021-07-15",69.98,73.0,67.27,68.83,2198600.0],["2021-07-16",69.27,69.44,65.35,66.43,2098400.0],["2021-07-19",64.12,65.07,61.9,64.34,1341200.0],["2021-07-20",65.23,66.7,61.5,66.08,1736500.0],["2021-07-21",68.15,79.7,68.15,79.38,5239200.0],["2021-07-22",90.1,90.48,66.78,67.67,10622300.0],["2021-07-23",64.19,65.9,56.92,59.07,5682600.0],["2021-07-26",58.02,61.99,55.88,56.48,3664700.0],["2021-07-27",54.0,56.29,51.73,53.75,4770300.0],["2021-07-28",57.7,62.74,55.5,60.36,4509200.0],["2021-07-29",59.36,60.78,57.31,59.39,1793600.0],["2021-07-30",58.0,61.2,57.07,59.25,1224100.0],["2021-08-02",59.61,63.07,58.57,61.03,1911200.0],["2021-08-03",60.66,62.19,58.6,60.84,1148300.0],["2021-08-04",62.4,63.71,58.88,59.77,1653400.0],["2021-08-05",60.58,61.35,58.25,58.56,1380600.0],["2021-08-06",58.63,60.54,56.48,58.15,1386100.0],["2021-08-09",58.76,61.27,56.8,60.63,1233600.0],["2021-08-10",60.45,61.6,59.24,60.84,1447200.0],["2021-08-11",61.4,61.45,55.82,57.46,2174900.0],["2021-08-12",56.65,58.47,55.18,56.61,1294400.0],["2021-08-13",55.95,56.01,51.3,51.5,1951900.0],["2021-08-16",51.7,52.44,49.22,49.83,2088100.0],["2021-08-17",49.8,49.8,47.13,48.72,2176100.0],["2021-08-18",51.0,52.47,46.26,47.95,3284100.0],["2021-08-19",47.91,49.42,45.45,45.92,2521200.0],["2021-08-20",45.54,49.39,45.11,47.08,1945300.0],["2021-08-23",48.08,49.17,47.23,49.0,1553400.0],["2021-08-24",50.55,52.5,49.2,50.37,2900400.0],["2021-08-25",51.24,55.41,50.82,54.01,3152900.0],["2021-08-26",52.14,54.91,51.14,52.02,1648100.0],["2021-08-27",53.78,55.2,52.62,54.47,1966800.0],["2021-08-30",55.88,64.05,55.37,64.0,5489400.0],["2021-08-31",60.85,64.14,59.5,61.31,3090500.0],["2021-09-01",58.0,61.95,58.0,60.96,1872400.0],["2021-09-02",64.11,69.96,63.22,64.44,4715000.0],["2021-09-03",62.82,63.24,60.51,61.75,1653400.0],["2021-09-07",62.9,65.27,62.75,63.95,1203500.0],["2021-09-08",63.56,64.5,60.2,60.71,1495600.0],["2021-09-09",60.22,63.82,60.06,63.13,1016600.0],["2021-09-10",64.5,66.24,61.04,61.35,1593100.0],["2021-09-13",60.99,63.38,58.01,62.22,1553700.0],["2021-09-14",60.97,62.19,60.21,61.0,1295100.0],["2021-09-15",61.75,63.87,58.85,62.16,1472100.0],["2021-09-16",59.92,61.06,59.5,60.43,1036200.0],["2021-09-17",60.57,62.13,59.26,61.93,1711900.0],["2021-09-20",59.24,59.36,55.54,56.75,1651300.0],["2021-09-21",57.6,59.51,56.81,58.64,666400.0],["2021-09-22",59.19,61.5,58.78,61.07,1991500.0],["2021-09-23",61.66,61.95,54.79,57.01,3423700.0],["2021-09-24",55.88,56.62,53.32,53.82,1555400.0],["2021-09-27",52.83,54.94,51.38,54.21,1375200.0],["2021-09-28",53.46,54.23,51.53,51.79,1392700.0],["2021-09-29",52.95,53.89,51.34,52.35,2043000.0],["2021-09-30",53.6,57.31,53.25,57.0,2356600.0],["2021-10-01",55.64,58.34,55.3,57.91,1424700.0],["2021-10-04",57.0,57.02,54.53,54.79,1235200.0],["2021-10-05",55.96,58.4,55.1,57.3,948600.0],["2021-10-06",55.55,57.6,55.02,56.44,910400.0],["2021-10-07",58.4,58.98,56.66,56.86,1219800.0],["2021-10-08",56.6,57.98,55.08,56.0,847700.0],["2021-10-11",58.11,63.08,57.82,61.41,2377600.0],["2021-10-12",61.8,67.3,61.8,65.66,2554100.0],["2021-10-13",68.0,69.11,66.35,66.97,1662200.0],["2021-10-14",67.5,67.87,63.1,63.5,1929800.0],["2021-10-15",64.68,65.95,62.64,63.97,2039800.0],["2021-10-18",64.84,69.2,64.29,68.09,1906700.0],["2021-10-19",68.35,72.15,66.24,71.9,2211400.0],["2021-10-20",72.8,74.4,71.07,72.76,1840600.0],["2021-10-21",71.41,73.51,71.15,72.41,1449100.0],["2021-10-22",72.13,72.2,69.59,71.37,1118900.0],["2021-10-25",74.0,76.25,73.25,74.43,1470500.0],["2021-10-26",73.69,74.62,70.35,70.88,964400.0],["2021-10-27",73.95,79.27,73.63,76.22,2599700.0],["2021-10-28",74.01,77.11,72.11,76.51,2397200.0],["2021-10-29",80.0,81.1,76.52,77.79,2014500.0],["2021-11-01",76.13,76.5,73.62,75.0,1275600.0],["2021-11-02",72.8,73.0,66.8,68.09,2328700.0],["2021-11-03",65.51,69.67,64.4,69.54,1648500.0],["2021-11-04",70.33,71.35,66.63,69.31,1269900.0],["2021-11-05",67.54,68.15,64.2,65.92,1708800.0],["2021-11-08",67.63,68.27,65.99,67.14,1418100.0],["2021-11-09",67.31,68.2,65.0,66.74,833200.0],["2021-11-10",65.64,66.9,64.03,65.45,1223000.0],["2021-11-11",68.19,72.2,67.79,70.77,2207000.0],["2021-11-12",70.54,73.63,70.54,72.52,1508800.0],["2021-11-15",72.71,72.91,69.82,71.13,1179800.0],["2021-11-16",71.51,71.68,68.24,69.21,1097300.0],["2021-11-17",69.61,70.82,67.61,68.15,671500.0],["2021-11-18",68.2,69.8,66.78,68.69,1135500.0],["2021-11-19",68.8,69.8,65.8,66.33,1297100.0],["2021-11-22",66.76,67.33,61.63,63.36,1375300.0],["2021-11-23",62.49,63.09,59.81,61.97,767000.0],["2021-11-24",60.79,61.43,58.8,60.3,1032200.0],["2021-11-26",58.0,58.72,56.54,58.52,823600.0],["2021-11-29",58.59,59.35,57.0,58.01,1024200.0],["2021-11-30",57.05,59.37,54.8,57.34,1791500.0],["2021-12-01",57.1,59.25,54.06,54.35,1461400.0],["2021-12-02",54.8,55.12,47.88,48.21,3418100.0],["2021-12-03",48.12,48.23,42.42,43.32,3798600.0],["2021-12-06",43.2,44.25,40.98,44.06,3184800.0],["2021-12-07",46.19,48.6,46.05,47.3,2160400.0],["2021-12-08",47.01,47.83,45.31,46.49,1469400.0],["2021-12-09",46.89,47.35,44.05,44.07,996600.0],["2021-12-10",44.72,44.72,42.41,43.49,1139600.0],["2021-12-13",43.91,45.43,42.82,43.83,1177700.0],["2021-12-14",41.92,42.62,39.7,41.93,1524900.0],["2021-12-15",41.5,42.3,39.5,41.83,1766900.0],["2021-12-16",43.01,44.33,40.3,40.79,1605600.0],["2021-12-17",39.24,41.08,38.66,40.7,2661700.0],["2021-12-20",39.02,39.09,37.1,38.05,1575500.0],["2021-12-21",39.15,41.1,39.07,40.9,1440600.0],["2021-12-22",39.97,40.35,38.84,39.92,992900.0],["2021-12-23",39.4,39.88,37.8,38.93,1109000.0],["2021-12-27",38.8,39.44,37.09,37.59,1270700.0],["2021-12-28",38.0,39.91,37.27,37.81,1821500.0],["2021-12-29",37.5,38.7,36.45,37.87,903100.0],["2021-12-30",37.82,41.47,37.25,40.94,2405900.0],["2021-12-31",40.77,41.58,40.08,40.32,807900.0],["2022-01-03",41.22,43.72,40.8,41.97,1793200.0],["2022-01-04",42.22,43.06,40.83,42.01,1560000.0],["2022-01-05",41.4,43.25,39.9,39.99,1695600.0],["2022-01-06",39.9,41.21,38.77,39.87,1274400.0],["2022-01-07",40.52,41.34,39.31,40.09,1811900.0],["2022-01-10",39.59,39.89,37.09,39.58,1113000.0],["2022-01-11",39.88,41.15,39.48,39.6,1064300.0],["2022-01-12",40.92,43.56,40.52,41.74,1296600.0],["2022-01-13",42.74,43.64,41.07,41.22,1074400.0],["2022-01-14",41.01,43.11,41.0,42.37,1774300.0],["2022-01-18",41.8,42.99,41.1,41.13,1642500.0],["2022-01-19",41.39,43.58,40.56,42.75,1741400.0],["2022-01-20",43.9,45.79,43.33,43.37,1814900.0],["2022-01-21",42.36,42.89,40.25,40.53,1290200.0],["2022-01-24",37.61,39.08,34.85,38.89,3330500.0],["2022-01-25",37.2,38.33,36.7,37.25,1571600.0],["2022-01-26",39.54,40.4,37.54,37.82,1532100.0],["2022-01-27",38.47,38.47,35.61,36.07,1095300.0],["2022-01-28",35.5,36.4,34.47,35.87,1231800.0],["2022-01-31",36.72,40.15,36.69,40.12,1059900.0],["2022-02-01",40.49,40.6,38.77,39.63,706500.0],["2022-02-02",40.0,40.25,37.42,37.71,1400000.0],["2022-02-03",36.99,37.55,35.51,35.72,1456200.0],["2022-02-04",36.1,38.08,35.65,37.78,700900.0],["2022-02-07",38.0,38.38,37.02,37.17,591100.0],["2022-02-08",36.75,39.08,36.71,38.92,923400.0],["2022-02-09",41.0,42.4,40.4,42.4,2076200.0],["2022-02-10",40.58,42.4,40.25,40.58,1040800.0],["2022-02-11",40.44,41.46,38.38,38.79,661800.0],["2022-02-14",38.64,39.91,38.12,38.2,824700.0],["2022-02-15",39.24,41.41,39.2,41.34,696200.0],["2022-02-16",40.93,41.51,40.27,40.84,1102800.0],["2022-02-17",40.48,41.75,40.06,40.2,620500.0],["2022-02-18",40.2,40.49,39.37,39.53,627800.0],["2022-02-22",38.3,39.18,37.5,38.03,1210600.0],["2022-02-23",40.23,40.45,38.91,39.09,814000.0],["2022-02-24",37.17,41.85,35.23,41.68,2211400.0],["2022-02-25",41.69,43.0,41.0,42.92,990300.0],["2022-02-28",42.38,49.45,42.38,47.96,3788900.0],["2022-03-01",47.13,52.73,46.75,52.22,2420600.0],["2022-03-02",52.28,52.37,49.64,50.93,1719000.0],["2022-03-03",51.61,51.74,48.84,49.77,1274700.0],["2022-03-04",49.07,49.5,46.2,47.63,1551900.0],["2022-03-07",49.0,49.45,46.76,47.21,1574400.0],["2022-03-08",48.14,52.25,47.9,51.31,2406300.0],["2022-03-09",51.04,53.6,50.25,52.39,1685400.0],["2022-03-10",49.25,49.97,45.52,47.74,1872700.0],["2022-03-11",49.17,50.37,40.83,41.7,2663400.0],["2022-03-14",38.71,38.98,34.73,35.93,2551200.0],["2022-03-15",34.5,38.49,32.2,36.8,2792500.0],["2022-03-16",42.05,43.37,38.8,43.11,3003800.0],["2022-03-17",40.6,42.83,40.56,41.55,1340200.0],["2022-03-18",40.73,45.95,40.51,44.93,2186000.0],["2022-03-21",44.47,45.8,42.72,44.25,936200.0],["2022-03-22",45.25,47.56,45.24,46.7,1044200.0],["2022-03-23",45.21,47.31,44.85,45.68,1180500.0],["2022-03-24",45.71,46.58,44.14,46.04,1059800.0],["2022-03-25",44.5,44.8,43.49,44.19,1053400.0],["2022-03-28",44.96,45.23,42.63,44.89,1146200.0],["2022-03-29",45.79,46.37,44.37,46.35,1296700.0],["2022-03-30",46.5,46.6,42.9,43.06,1054700.0],["2022-03-31",43.75,44.07,40.74,41.32,1321600.0],["2022-04-01",43.73,45.73,42.35,43.19,1466800.0],["2022-04-04",45.0,47.0,44.36,46.3,1608500.0],["2022-04-05",45.88,46.56,44.41,45.15,1462900.0],["2022-04-06",44.41,44.5,42.43,43.9,1664500.0],["2022-04-07",43.84,45.05,43.01,43.95,1375000.0],["2022-04-08",43.67,45.6,42.37,42.42,1442600.0],["2022-04-11",42.01,44.54,41.42,43.01,1306200.0],["2022-04-12",44.07,45.53,40.3,40.34,1972600.0],["2022-04-13",40.65,44.96,40.12,44.71,1722800.0],["2022-04-14",44.97,46.85,44.18,44.18,1219600.0],["2022-04-18",44.18,45.67,43.53,44.28,1091300.0],["2022-04-19",44.54,46.8,44.29,46.74,794600.0],["2022-04-20",47.25,47.6,44.14,44.41,1012100.0],["2022-04-21",45.94,47.77,38.6,40.53,2921600.0],["2022-04-22",41.6,43.38,40.45,41.28,2331100.0],["2022-04-25",40.35,41.17,38.68,40.77,1769400.0],["2022-04-26",40.47,40.81,39.05,39.57,924600.0],["2022-04-27",40.87,41.41,39.55,39.86,874600.0],["2022-04-28",40.0,41.62,39.28,41.22,1291600.0],["2022-04-29",42.54,44.1,41.34,41.57,978800.0],["2022-05-02",40.24,42.18,38.57,40.35,1051400.0],["2022-05-03",40.21,42.62,40.0,42.57,584900.0],["2022-05-04",42.4,46.89,42.03,46.85,1492200.0],["2022-05-05",45.4,46.8,42.57,44.21,1019700.0],["2022-05-06",43.91,43.91,41.05,42.01,755700.0],["2022-05-09",41.0,41.89,37.56,38.04,1320800.0],["2022-05-10",39.17,40.23,37.59,39.71,1007200.0],["2022-05-11",39.2,41.28,37.41,37.58,939300.0],["2022-05-12",37.21,40.57,36.03,38.79,904700.0],["2022-05-13",40.01,42.1,39.91,41.16,828100.0],["2022-05-16",41.22,41.75,39.97,40.35,408100.0],["2022-05-17",42.45,44.41,42.45,44.07,1099200.0],["2022-05-18",43.36,45.9,43.1,45.03,1021500.0],["2022-05-19",45.17,46.74,44.75,45.95,1473400.0],["2022-05-20",47.16,47.54,45.16,47.46,940000.0],["2022-05-23",48.0,48.74,46.31,46.45,854800.0],["2022-05-24",45.32,45.33,43.4,44.11,640300.0],["2022-05-25",43.65,47.16,43.3,46.56,836000.0],["2022-05-26",46.61,49.15,46.19,48.61,1033400.0],["2022-05-27",48.8,49.0,46.92,47.56,570600.0],["2022-05-31",49.12,50.3,47.22,48.9,1533400.0],["2022-06-01",50.42,51.95,49.79,49.98,1568600.0],["2022-06-02",50.04,54.57,50.0,54.15,2076500.0],["2022-06-03",53.52,56.41,52.82,55.08,1046500.0],["2022-06-06",59.15,63.94,58.99,61.73,3199200.0],["2022-06-07",60.34,64.19,59.3,64.01,1871800.0],["2022-06-08",64.0,67.06,62.59,63.64,2249200.0],["2022-06-09",59.9,63.29,59.13,60.99,1550900.0],["2022-06-10",60.0,65.37,60.0,62.22,1884900.0],["2022-06-13",58.81,59.97,55.68,58.43,1717400.0],["2022-06-14",59.71,59.84,55.42,56.57,1350800.0],["2022-06-15",57.33,58.42,55.64,57.08,1175700.0],["2022-06-16",54.92,56.78,52.75,53.97,1158300.0],["2022-06-17",56.01,59.18,55.92,58.44,2689300.0],["2022-06-21",60.54,67.57,60.51,67.0,3591100.0],["2022-06-22",64.3,70.0,64.2,67.45,3167200.0],["2022-06-23",68.1,69.47,65.26,66.27,1578900.0],["2022-06-24",68.93,69.0,64.75,67.21,1467000.0],["2022-06-27",67.22,74.0,66.57,72.11,4169100.0],["2022-06-28",74.0,74.1,67.31,67.53,2606600.0],["2022-06-29",65.79,68.31,63.49,67.17,1796300.0],["2022-06-30",67.3,72.15,66.9,71.38,2958800.0],["2022-07-01",70.08,71.0,68.24,70.69,1475300.0],["2022-07-05",72.46,74.39,68.04,70.96,2592000.0],["2022-07-06",70.03,71.46,65.18,67.0,1932000.0],["2022-07-07",68.14,77.18,68.12,77.0,3200200.0],["2022-07-08",76.85,77.06,71.52,73.83,2566100.0],["2022-07-11",71.62,71.7,68.05,68.84,1652100.0],["2022-07-12",68.44,69.21,65.11,65.6,1871900.0],["2022-07-13",66.2,70.29,65.66,69.5,1938600.0],["2022-07-14",69.0,70.98,67.1,70.15,883100.0],["2022-07-15",67.3,67.3,60.7,66.84,3027100.0],["2022-07-18",68.41,70.52,66.89,67.1,1183100.0],["2022-07-19",67.39,67.99,65.16,67.46,1199700.0],["2022-07-20",67.42,70.39,64.59,66.13,1486600.0],["2022-07-21",65.57,66.3,63.22,64.42,1131200.0],["2022-07-22",61.39,62.58,59.07,59.72,1839800.0],["2022-07-25",59.59,60.79,57.82,60.37,1210000.0],["2022-07-26",60.74,61.45,59.67,60.34,1812300.0],["2022-07-27",61.04,64.92,59.95,64.43,1536000.0],["2022-07-28",65.8,67.4,62.48,64.25,2366100.0],["2022-07-29",63.37,65.65,63.01,64.7,1731500.0],["2022-08-01",64.0,64.0,60.85,61.23,1176100.0],["2022-08-02",58.77,63.32,58.47,61.66,1712700.0],["2022-08-03",66.0,67.88,60.17,62.51,3022000.0],["2022-08-04",63.1,66.95,62.03,66.82,1396200.0],["2022-08-05",66.49,67.69,63.84,64.53,1570400.0],["2022-08-08",66.08,69.99,63.35,64.1,1505200.0],["2022-08-09",63.91,66.23,63.02,66.05,899800.0],["2022-08-10",66.55,70.8,65.11,70.71,1797700.0],["2022-08-11",70.91,72.21,69.4,70.73,1160500.0],["2022-08-12",68.78,69.78,67.01,68.74,1220100.0],["2022-08-15",69.0,71.64,67.33,68.58,1113000.0],["2022-08-16",67.73,69.34,67.5,68.25,803700.0],["2022-08-17",67.5,67.97,64.56,66.58,1182100.0],["2022-08-18",67.65,68.47,65.42,66.73,1132800.0],["2022-08-19",65.98,66.16,62.3,63.07,1446500.0],["2022-08-22",61.8,63.68,60.68,62.29,1706100.0],["2022-08-23",62.75,63.34,60.13,62.73,1374600.0],["2022-08-24",62.24,63.5,62.18,62.23,1404600.0],["2022-08-25",63.71,67.25,63.53,66.56,1692200.0],["2022-08-26",68.84,73.36,68.29,71.87,5579100.0],["2022-08-29",70.56,71.37,67.81,67.99,1330700.0],["2022-08-30",69.14,69.43,64.07,64.73,1580200.0],["2022-08-31",65.5,67.0,65.0,66.67,1184500.0],["2022-09-01",64.92,68.39,64.74,68.28,1232900.0],["2022-09-02",68.2,69.46,64.4,64.43,946300.0],["2022-09-06",66.02,66.76,63.18,64.81,1288600.0],["2022-09-07",64.63,68.7,63.34,68.57,934100.0],["2022-09-08",64.31,64.8,61.1,63.42,2453400.0],["2022-09-09",65.05,65.8,63.33,64.95,972500.0],["2022-09-12",65.79,65.79,63.58,64.19,926900.0],["2022-09-13",61.89,64.08,61.59,61.94,995200.0],["2022-09-14",61.6,62.79,60.38,62.63,760200.0],["2022-09-15",58.95,60.75,57.7,57.81,2089500.0],["2022-09-16",56.9,57.42,55.03,56.38,3058700.0],["2022-09-19",54.73,56.86,54.73,56.41,651900.0],["2022-09-20",56.8,57.85,55.26,55.99,818500.0],["2022-09-21",56.02,56.96,53.55,55.21,840100.0],["2022-09-22",54.98,55.5,50.62,51.64,2504800.0],["2022-09-23",49.98,52.11,49.48,51.77,1791100.0],["2022-09-26",51.56,53.64,51.56,51.88,2594100.0],["2022-09-27",53.44,53.73,51.1,51.33,1142600.0],["2022-09-28",50.56,53.21,49.4,52.84,1132600.0],["2022-09-29",51.46,51.46,49.21,49.95,1492400.0],["2022-09-30",50.13,53.41,49.36,53.08,1666500.0],["2022-10-03",53.32,54.69,53.13,53.41,622100.0],["2022-10-04",54.81,56.47,53.89,55.66,763200.0],["2022-10-05",55.16,56.45,53.2,55.25,833800.0],["2022-10-06",54.8,55.36,51.25,51.64,1302600.0],["2022-10-07",50.57,51.4,49.94,50.34,718300.0],["2022-10-10",50.02,50.04,48.67,49.44,1011600.0],["2022-10-11",48.6,49.54,47.83,48.84,882900.0],["2022-10-12",49.58,50.55,48.75,49.74,846100.0],["2022-10-13",48.0,51.45,47.67,50.64,817000.0],["2022-10-14",52.93,53.4,50.51,50.72,998100.0],["2022-10-17",51.95,52.48,47.62,48.09,1449400.0],["2022-10-18",49.99,53.42,49.37,50.97,1489000.0],["2022-10-19",49.5,50.26,48.17,49.1,863300.0],["2022-10-20",49.09,49.34,46.96,47.52,1191500.0],["2022-10-21",47.5,49.33,46.97,48.37,1877500.0],["2022-10-24",45.19,46.1,41.03,45.14,2325100.0],["2022-10-25",46.32,48.09,46.18,47.13,919400.0],["2022-10-26",48.29,50.78,47.81,50.73,1684200.0],["2022-10-27",49.31,50.7,47.6,48.38,1194500.0],["2022-10-28",46.17,47.36,43.01,46.37,1377600.0],["2022-10-31",43.84,45.59,43.38,43.99,1120800.0],["2022-11-01",45.88,46.99,44.05,44.05,1076400.0],["2022-11-02",44.66,47.04,43.32,44.59,979300.0],["2022-11-03",45.12,46.15,45.0,45.26,913600.0],["2022-11-04",48.62,48.87,45.24,46.11,1227800.0],["2022-11-07",48.83,51.68,48.83,51.1,2299300.0],["2022-11-08",51.67,52.47,50.66,52.3,1431400.0],["2022-11-09",50.92,54.43,50.76,51.72,1450900.0],["2022-11-10",53.56,55.74,52.18,55.67,1825300.0],["2022-11-11",57.04,58.09,55.2,55.71,946800.0],["2022-11-14",56.1,56.19,53.67,53.91,804400.0],["2022-11-15",56.15,57.95,56.0,57.45,1234600.0],["2022-11-16",56.59,58.44,55.19,55.23,791800.0],["2022-11-17",53.93,56.09,53.29,55.63,629900.0],["2022-11-18",55.0,55.67,52.43,53.09,834800.0],["2022-11-21",52.39,52.98,51.29,52.25,471600.0],["2022-11-22",51.65,51.95,50.24,51.85,464700.0],["2022-11-23",52.54,52.96,50.85,51.2,778700.0],["2022-11-25",50.01,50.41,48.13,49.82,724000.0],["2022-11-28",49.5,50.61,48.4,50.45,642400.0],["2022-11-29",52.12,53.32,50.75,50.76,740900.0],["2022-11-30",53.26,56.98,53.0,56.91,1932900.0],["2022-12-01",55.47,55.7,52.82,53.24,1577800.0],["2022-12-02",52.54,55.13,52.05,54.03,1050200.0],["2022-12-05",54.58,54.7,50.65,51.71,1608500.0],["2022-12-06",51.79,52.25,48.33,49.27,1579100.0],["2022-12-07",48.43,49.45,47.49,47.68,1290000.0],["2022-12-08",47.04,49.0,46.3,46.76,1335800.0],["2022-12-09",47.68,50.11,47.49,49.61,1127800.0],["2022-12-12",48.89,49.21,47.02,47.79,1126200.0],["2022-12-13",49.57,49.65,46.41,46.86,2603400.0],["2022-12-14",47.09,47.09,45.29,46.19,1923100.0],["2022-12-15",46.97,49.37,45.91,46.02,1023900.0],["2022-12-16",46.74,47.01,44.29,44.57,4100800.0],["2022-12-19",45.0,45.73,44.29,44.9,899900.0],["2022-12-20",44.12,45.17,44.1,44.26,833900.0],["2022-12-21",44.66,45.21,44.11,44.9,794400.0],["2022-12-22",44.61,44.74,41.33,42.18,1501900.0],["2022-12-23",42.57,42.77,39.94,40.51,1482000.0],["2022-12-27",43.12,43.12,39.56,40.27,1410600.0],["2022-12-28",39.64,40.45,38.91,39.13,1042600.0],["2022-12-29",39.66,39.99,39.01,39.36,714000.0],["2022-12-30",38.77,39.14,38.16,38.61,714700.0],["2023-01-03",39.31,41.39,38.95,39.95,1400400.0],["2023-01-04",39.4,40.0,37.61,38.86,1663500.0],["2023-01-05",40.0,40.49,36.91,37.11,1455800.0],["2023-01-06",37.59,40.64,37.59,39.76,1630600.0],["2023-01-09",40.52,40.91,39.43,39.62,1329100.0],["2023-01-10",40.69,45.24,40.45,44.53,3048100.0],["2023-01-11",45.5,47.2,44.05,45.16,1899300.0],["2023-01-12",44.46,45.58,43.76,44.42,999100.0],["2023-01-13",43.97,44.5,42.67,43.65,1232000.0],["2023-01-17",44.15,46.93,43.51,46.78,1695700.0],["2023-01-18",46.7,46.98,43.65,43.8,1524000.0],["2023-01-19",44.05,45.21,43.25,44.48,1146900.0],["2023-01-20",46.0,47.91,45.16,47.32,1522800.0],["2023-01-23",47.41,48.7,46.81,47.91,786000.0],["2023-01-24",47.72,49.0,46.41,46.67,1255400.0],["2023-01-25",46.0,46.6,45.21,46.43,537000.0],["2023-01-26",47.75,47.82,46.36,46.76,403400.0],["2023-01-27",47.0,47.34,45.66,45.67,559500.0],["2023-01-30",44.59,44.94,43.35,43.53,868200.0],["2023-01-31",43.3,46.48,43.2,45.51,1007200.0],["2023-02-01",48.0,48.96,46.82,47.62,1657500.0],["2023-02-02",47.99,48.14,45.54,46.11,981800.0],["2023-02-03",43.95,44.9,43.25,43.44,1473300.0],["2023-02-06",42.6,43.28,41.43,43.09,1262000.0],["2023-02-07",43.37,44.24,41.86,43.52,889800.0],["2023-02-08",44.58,45.3,41.81,42.57,1699400.0],["2023-02-09",43.83,44.41,42.08,42.36,1012200.0],["2023-02-10",42.02,43.1,41.65,42.12,806100.0],["2023-02-13",42.72,42.95,41.86,42.07,856000.0],["2023-02-14",41.79,43.2,41.57,42.84,861200.0],["2023-02-15",42.27,44.18,42.26,43.92,785300.0],["2023-02-16",43.0,43.99,42.96,43.37,815200.0],["2023-02-17",42.6,43.0,41.28,42.1,1072600.0],["2023-02-21",41.99,43.22,40.89,43.04,2357200.0],["2023-02-22",42.99,45.8,42.67,45.05,1745500.0],["2023-02-23",45.74,46.96,45.4,46.42,2035400.0],["2023-02-24",45.36,45.99,43.81,44.52,1699300.0],["2023-02-27",45.72,46.21,44.64,44.98,1487500.0],["2023-02-28",43.83,46.19,43.22,44.18,2004700.0],["2023-03-01",46.16,47.51,45.24,47.29,2335600.0],["2023-03-02",46.9,49.01,46.85,48.78,2278300.0],["2023-03-03",48.9,52.93,48.75,52.02,2508500.0],["2023-03-06",52.89,55.6,52.89,54.94,2815000.0],["2023-03-07",54.64,54.83,53.37,53.83,1498500.0],["2023-03-08",53.75,54.48,51.51,52.56,1187100.0],["2023-03-09",52.07,53.04,50.74,50.75,1058700.0],["2023-03-10",49.69,51.45,48.5,49.9,1121800.0],["2023-03-13",49.07,51.38,48.92,49.83,1105400.0],["2023-03-14",50.15,51.84,50.06,50.7,1254600.0],["2023-03-15",49.51,49.72,48.19,49.26,1077800.0],["2023-03-16",48.54,48.64,47.11,48.22,1012500.0],["2023-03-17",47.99,48.2,45.18,45.68,1811600.0],["2023-03-20",45.38,49.05,45.38,48.0,769700.0],["2023-03-21",49.38,50.56,48.8,49.53,625200.0],["2023-03-22",50.05,50.5,48.02,48.08,1357300.0],["2023-03-23",49.25,50.74,48.47,49.02,898600.0],["2023-03-24",48.29,50.81,48.25,50.65,1078400.0],["2023-03-27",50.38,50.99,49.14,49.52,1193600.0],["2023-03-28",49.86,49.86,48.38,49.09,960800.0],["2023-03-29",48.79,49.01,46.2,46.75,1548900.0],["2023-03-30",47.31,47.51,46.5,46.66,954200.0],["2023-03-31",46.96,47.76,46.2,46.84,2108400.0],["2023-04-03",46.81,47.33,45.12,45.78,916900.0],["2023-04-04",45.26,45.95,44.68,45.13,559400.0],["2023-04-05",44.67,45.24,43.11,44.0,906500.0],["2023-04-06",44.0,44.94,43.79,44.47,1174200.0],["2023-04-10",44.39,47.28,44.18,47.25,688300.0],["2023-04-11",47.72,48.76,47.45,48.44,1279900.0],["2023-04-12",48.31,48.76,45.66,45.66,890700.0],["2023-04-13",45.98,47.03,45.56,45.61,542500.0],["2023-04-14",45.57,46.26,44.51,45.61,987000.0],["2023-04-17",46.54,46.94,45.82,45.86,698000.0],["2023-04-18",46.01,46.17,44.84,45.71,481700.0],["2023-04-19",45.0,45.39,44.56,45.37,571500.0],["2023-04-20",44.66,45.63,44.45,44.76,483400.0],["2023-04-21",44.04,44.59,43.4,43.85,454000.0],["2023-04-24",43.3,43.46,42.08,42.8,885200.0],["2023-04-25",42.0,42.7,41.68,42.46,737500.0],["2023-04-26",42.5,42.97,41.85,42.33,926200.0],["2023-04-27",41.0,44.33,41.0,43.91,2037800.0],["2023-04-28",43.16,46.29,42.6,45.92,1170900.0],["2023-05-01",45.85,48.31,45.75,47.78,1271300.0],["2023-05-02",47.09,47.5,45.25,45.42,825100.0],["2023-05-03",45.0,46.14,42.56,42.77,1252200.0],["2023-05-04",43.01,43.11,41.06,41.89,1125600.0],["2023-05-05",43.01,45.01,42.12,44.73,866900.0],["2023-05-08",44.15,44.86,43.12,43.84,882000.0],["2023-05-09",43.0,43.0,41.15,42.11,1183500.0],["2023-05-10",41.97,42.69,41.06,41.48,995200.0],["2023-05-11",41.21,43.39,40.85,43.25,938500.0],["2023-05-12",43.18,44.08,42.61,42.78,1023100.0],["2023-05-15",42.93,43.42,41.74,42.67,1066200.0],["2023-05-16",42.01,43.32,41.63,41.66,1242300.0],["2023-05-17",41.06,41.69,40.85,41.19,874700.0],["2023-05-18",41.11,41.18,39.0,39.72,1720000.0],["2023-05-19",39.85,40.2,38.28,38.52,1272000.0],["2023-05-22",39.0,39.02,37.11,37.74,1388000.0],["2023-05-23",38.78,40.05,37.9,39.74,1233300.0],["2023-05-24",39.93,40.14,38.8,39.18,737700.0],["2023-05-25",39.04,39.23,37.72,38.34,896600.0],["2023-05-26",38.6,38.64,37.32,38.19,572400.0],["2023-05-30",38.0,38.09,36.31,36.92,1451100.0],["2023-05-31",36.57,36.57,35.7,35.95,1480500.0],["2023-06-01",35.99,37.6,35.49,37.39,1170200.0],["2023-06-02",38.5,38.82,37.45,38.36,778000.0],["2023-06-05",38.33,38.7,37.62,37.86,468600.0],["2023-06-06",37.77,38.55,37.33,38.18,397800.0],["2023-06-07",37.9,39.29,37.59,39.13,1450200.0],["2023-06-08",39.49,39.88,38.27,39.74,1128000.0],["2023-06-09",39.59,42.53,39.36,41.58,2338400.0],["2023-06-12",41.44,41.5,40.3,40.71,881500.0],["2023-06-13",41.11,41.79,40.08,40.48,917000.0],["2023-06-14",40.68,42.16,40.32,41.75,1176700.0],["2023-06-15",41.91,43.66,41.84,42.59,1177100.0],["2023-06-16",43.21,43.66,42.23,42.65,1414100.0],["2023-06-20",41.5,41.55,38.98,39.43,1444300.0],["2023-06-21",39.21,39.52,38.71,39.05,400800.0],["2023-06-22",38.9,38.92,37.94,38.25,613800.0],["2023-06-23",38.0,38.15,37.77,37.77,472200.0],["2023-06-26",37.75,38.99,37.06,37.22,782400.0],["2023-06-27",38.0,38.0,37.04,37.48,654300.0],["2023-06-28",37.6,37.67,36.81,37.55,502700.0],["2023-06-29",37.5,38.57,37.07,38.23,773700.0],["2023-06-30",38.39,40.21,37.73,39.7,927100.0],["2023-07-03",39.99,41.43,38.81,39.06,498100.0],["2023-07-05",38.95,39.78,38.64,38.76,693800.0],["2023-07-06",38.2,38.65,37.39,37.78,585700.0],["2023-07-07",38.05,39.62,38.0,39.23,648000.0],["2023-07-10",39.49,39.97,39.0,39.46,645100.0],["2023-07-11",39.48,39.58,37.9,38.88,551400.0],["2023-07-12",39.65,40.8,39.46,40.09,934900.0],["2023-07-13",40.76,41.37,39.86,40.09,891000.0],["2023-07-14",40.09,40.14,38.39,38.73,903700.0],["2023-07-17",38.75,39.24,38.28,38.99,791100.0],["2023-07-18",38.45,39.22,38.21,38.26,710700.0],["2023-07-19",38.73,39.19,38.01,38.39,523300.0],["2023-07-20",38.05,38.22,37.4,37.64,535200.0],["2023-07-21",37.8,37.9,37.0,37.23,703600.0],["2023-07-24",37.09,37.98,36.93,37.7,567700.0],["2023-07-25",38.61,38.65,37.38,37.44,574900.0],["2023-07-26",37.21,38.72,37.0,38.16,857400.0],["2023-07-27",38.5,38.62,37.31,37.39,748000.0],["2023-07-28",38.2,38.69,37.75,38.29,608400.0],["2023-07-31",38.6,40.13,38.5,39.07,833300.0],["2023-08-01",38.71,39.36,37.93,38.05,730300.0],["2023-08-02",37.46,37.63,35.85,36.05,1070600.0],["2023-08-03",33.88,35.92,33.4,34.34,3138900.0],["2023-08-04",34.71,36.92,34.6,36.25,1604900.0],["2023-08-07",36.49,38.02,36.49,37.4,1634500.0],["2023-08-08",36.34,37.03,36.03,36.9,1053000.0],["2023-08-09",37.18,38.77,37.04,38.34,1338500.0],["2023-08-10",38.72,38.91,37.72,37.76,1223800.0],["2023-08-11",36.64,36.8,34.63,35.11,1400100.0],["2023-08-14",34.78,36.14,33.93,35.87,1131000.0],["2023-08-15",35.31,35.71,34.89,35.44,571300.0],["2023-08-16",35.04,36.21,34.77,35.3,1237300.0],["2023-08-17",35.45,36.23,35.14,35.61,1399900.0],["2023-08-18",34.96,35.23,34.45,35.14,1397000.0],["2023-08-21",34.91,35.33,34.35,34.79,544300.0],["2023-08-22",35.74,35.98,34.22,34.4,926200.0],["2023-08-23",34.41,36.07,34.41,35.71,894400.0],["2023-08-24",36.0,36.48,35.3,35.46,723800.0],["2023-08-25",35.67,35.96,34.44,35.72,787800.0],["2023-08-28",36.0,36.2,35.6,36.11,400500.0],["2023-08-29",36.23,37.41,36.07,37.1,561400.0],["2023-08-30",36.5,37.08,36.5,36.79,574000.0],["2023-08-31",36.51,37.4,36.4,36.97,1006900.0],["2023-09-01",37.62,37.92,36.67,36.81,456300.0],["2023-09-05",37.0,37.2,35.51,36.24,703400.0],["2023-09-06",35.83,36.77,35.15,35.38,859200.0],["2023-09-07",34.59,35.38,33.3,33.76,1024400.0],["2023-09-08",33.89,34.26,33.37,33.98,621200.0],["2023-09-11",34.44,34.88,33.23,33.48,675700.0],["2023-09-12",33.32,33.53,32.76,32.87,721100.0],["2023-09-13",33.0,33.05,31.77,32.33,616000.0],["2023-09-14",32.88,33.64,32.79,33.41,1048100.0],["2023-09-15",33.27,33.37,32.33,32.49,1121400.0],["2023-09-18",32.13,32.44,31.42,31.62,575000.0],["2023-09-19",30.92,31.35,30.36,30.56,862800.0],["2023-09-20",30.64,30.87,30.01,30.21,756300.0],["2023-09-21",29.94,30.63,29.6,30.55,872700.0],["2023-09-22",31.28,31.28,30.07,30.22,585600.0],["2023-09-25",29.7,30.92,29.61,30.11,449500.0],["2023-09-26",29.96,31.15,29.92,30.72,594200.0],["2023-09-27",30.96,31.19,30.02,30.37,517700.0],["2023-09-28",30.35,30.35,29.48,29.72,469100.0],["2023-09-29",30.4,31.11,30.11,30.27,754600.0],["2023-10-02",29.96,30.09,29.3,29.57,738300.0],["2023-10-03",29.06,29.42,28.34,28.77,988500.0],["2023-10-04",28.48,28.72,27.15,27.48,1161700.0],["2023-10-05",27.41,27.56,25.61,26.17,1502600.0],["2023-10-06",26.07,26.69,25.97,26.23,900100.0],["2023-10-09",25.99,26.19,25.07,25.88,844700.0],["2023-10-10",26.13,28.45,26.12,27.72,1008900.0],["2023-10-11",28.2,28.37,27.12,27.56,760000.0],["2023-10-12",27.67,27.7,26.61,27.04,776500.0],["2023-10-13",26.86,27.01,26.34,26.89,573600.0],["2023-10-16",26.7,26.7,25.6,26.27,866900.0],["2023-10-17",26.0,27.29,25.67,27.05,678300.0],["2023-10-18",26.61,26.85,25.84,25.98,603200.0],["2023-10-19",25.73,26.1,25.36,25.47,793300.0],["2023-10-20",24.99,25.35,24.57,24.86,888400.0],["2023-10-23",24.5,24.72,24.07,24.36,772300.0],["2023-10-24",24.84,25.37,24.42,24.72,920000.0],["2023-10-25",24.36,24.48,23.58,23.82,669000.0],["2023-10-26",24.02,24.02,23.24,23.57,981400.0],["2023-10-27",23.87,23.89,22.94,23.33,1305200.0],["2023-10-30",24.04,27.15,23.92,24.7,2238200.0],["2023-10-31",24.37,25.86,24.29,25.46,1216300.0],["2023-11-01",25.33,25.6,24.6,24.9,1494300.0],["2023-11-02",25.02,25.85,24.98,25.49,1627400.0],["2023-11-03",26.0,26.81,25.5,26.12,1823000.0],["2023-11-06",26.18,26.85,25.65,26.39,1047900.0],["2023-11-07",26.15,26.61,25.37,26.31,1096600.0],["2023-11-08",25.94,26.64,25.7,26.21,1486200.0],["2023-11-09",26.39,27.15,26.05,26.24,1223100.0],["2023-11-10",26.14,26.95,25.89,26.88,756100.0],["2023-11-13",26.69,28.08,26.62,27.54,1358500.0],["2023-11-14",27.92,28.62,27.92,28.56,1309000.0],["2023-11-15",28.28,30.01,28.28,29.0,1447100.0],["2023-11-16",28.03,28.49,27.19,27.81,1142400.0],["2023-11-17",27.43,27.77,26.78,26.98,471200.0],["2023-11-20",27.32,27.36,26.92,27.16,559600.0],["2023-11-21",26.89,26.9,25.81,26.1,686100.0],["2023-11-22",26.31,26.5,25.86,26.32,608500.0],["2023-11-24",26.01,26.23,25.89,25.97,303100.0],["2023-11-27",25.74,25.74,24.42,24.83,1363100.0],["2023-11-28",24.63,24.72,23.22,24.01,1925200.0],["2023-11-29",24.03,24.75,24.0,24.28,1557000.0],["2023-11-30",24.45,24.53,23.54,23.66,1527700.0],["2023-12-01",23.41,24.89,23.4,24.78,1666300.0],["2023-12-04",24.5,25.12,24.23,24.65,834700.0],["2023-12-05",24.22,24.39,23.67,23.72,834300.0],["2023-12-06",23.97,24.45,22.95,22.96,1385700.0],["2023-12-07",23.0,23.57,22.63,23.17,1585200.0],["2023-12-08",23.04,23.85,22.82,23.11,751700.0],["2023-12-11",23.01,23.53,22.83,23.19,719600.0],["2023-12-12",23.2,23.21,21.97,22.11,805700.0],["2023-12-13",22.0,22.5,21.48,22.36,2488500.0],["2023-12-14",22.96,23.7,22.71,23.03,1988500.0],["2023-12-15",23.5,24.49,23.4,23.73,2627900.0],["2023-12-18",23.58,23.97,23.09,23.34,1255100.0],["2023-12-19",23.42,24.32,23.4,24.32,1579200.0],["2023-12-20",24.09,24.72,23.25,23.27,1480300.0],["2023-12-21",23.93,25.4,23.73,25.33,921200.0],["2023-12-22",24.98,25.27,24.78,25.0,1004000.0],["2023-12-26",24.51,25.87,24.5,25.41,836100.0],["2023-12-27",25.66,25.84,25.44,25.64,643200.0],["2023-12-28",26.41,27.66,26.22,26.55,1192700.0],["2023-12-29",26.6,26.83,26.08,26.6,1015400.0],["2024-01-02",26.0,26.18,24.89,25.18,794400.0],["2024-01-03",24.83,24.91,23.75,24.28,768200.0],["2024-01-04",24.09,24.4,23.55,23.6,592200.0],["2024-01-05",23.51,23.84,23.22,23.61,768600.0],["2024-01-08",23.4,23.87,23.05,23.21,1118500.0],["2024-01-09",22.98,23.25,22.49,23.15,1084200.0],["2024-01-10",23.09,23.36,22.44,22.91,671900.0],["2024-01-11",23.2,23.24,22.63,22.7,618200.0],["2024-01-12",22.92,23.66,22.74,22.88,715500.0],["2024-01-16",22.69,23.15,21.3,21.39,1249500.0],["2024-01-17",20.34,20.97,20.26,20.7,1044200.0],["2024-01-18",21.19,21.55,21.01,21.27,1075700.0],["2024-01-19",21.11,21.34,20.2,20.38,1064500.0],["2024-01-22",20.04,20.62,19.52,20.09,1100300.0],["2024-01-23",21.0,22.23,20.44,20.96,1338300.0],["2024-01-24",21.53,21.55,19.62,19.63,1332100.0],["2024-01-25",19.76,20.26,19.35,19.66,950700.0],["2024-01-26",19.64,19.78,19.17,19.18,611300.0],["2024-01-29",18.96,19.1,18.31,19.02,1041200.0],["2024-01-30",18.71,19.14,18.32,18.46,647100.0],["2024-01-31",18.52,18.77,18.05,18.05,964800.0],["2024-02-01",18.42,18.59,17.96,18.18,1008400.0],["2024-02-02",17.87,17.99,17.48,17.85,1146300.0],["2024-02-05",17.5,17.86,17.3,17.79,1445400.0],["2024-02-06",18.63,18.95,17.94,18.15,1142300.0],["2024-02-07",18.25,19.83,18.25,19.4,1232900.0],["2024-02-08",19.34,19.61,19.17,19.5,991300.0],["2024-02-09",19.66,20.05,19.13,19.83,700100.0],["2024-02-12",19.94,20.59,19.81,20.08,1045800.0],["2024-02-13",19.22,19.6,18.39,18.55,772200.0],["2024-02-14",18.88,19.2,18.5,19.04,701900.0],["2024-02-15",19.21,19.6,19.06,19.27,665800.0],["2024-02-16",19.25,19.97,19.22,19.62,943900.0],["2024-02-20",19.35,19.35,18.42,19.09,883900.0],["2024-02-21",18.83,19.04,18.31,18.5,1147000.0],["2024-02-22",19.05,19.05,18.08,18.24,979400.0],["2024-02-23",18.21,18.69,17.81,18.5,826000.0],["2024-02-26",18.53,19.12,18.42,19.07,706500.0],["2024-02-27",19.18,20.03,19.06,19.49,1324500.0],["2024-02-28",20.8,21.4,19.5,20.86,1830900.0],["2024-02-29",21.24,22.72,20.71,21.28,8750000.0],["2024-03-01",21.48,23.41,21.16,22.89,1824500.0],["2024-03-04",23.3,23.47,22.64,22.93,1558900.0],["2024-03-05",22.44,23.59,22.0,22.49,1605100.0],["2024-03-06",23.04,24.47,22.93,24.3,2023600.0],["2024-03-07",24.5,25.99,23.91,25.86,2632800.0],["2024-03-08",26.03,28.33,26.0,28.05,2793000.0],["2024-03-11",29.08,29.81,27.49,28.92,3455600.0],["2024-03-12",28.43,30.03,27.95,29.41,2534900.0],["2024-03-13",29.19,29.39,28.11,29.21,1583600.0],["2024-03-14",28.97,29.0,26.9,27.11,1687300.0],["2024-03-15",26.59,27.19,26.13,26.69,1856000.0],["2024-03-18",27.04,27.33,26.14,26.2,1192900.0],["2024-03-19",25.87,26.44,25.56,26.23,785000.0],["2024-03-20",25.77,27.13,25.47,27.08,1266200.0],["2024-03-21",27.15,27.63,26.32,26.81,1749900.0],["2024-03-22",26.63,27.97,26.02,27.47,1928900.0],["2024-03-25",27.48,27.98,26.33,26.59,1062800.0],["2024-03-26",26.96,27.26,26.16,26.34,940600.0],["2024-03-27",26.33,26.84,26.06,26.71,1700200.0],["2024-03-28",26.73,28.98,26.7,28.15,1533900.0],["2024-04-01",28.58,28.7,27.73,28.04,1092600.0],["2024-04-02",27.51,27.56,26.44,26.98,896000.0],["2024-04-03",26.61,27.03,25.76,26.91,925600.0],["2024-04-04",26.8,28.1,26.49,26.7,1059000.0],["2024-04-05",26.83,27.26,26.32,27.04,507600.0],["2024-04-08",27.05,27.12,25.92,25.92,860200.0],["2024-04-09",26.14,27.12,26.14,26.96,679800.0],["2024-04-10",26.0,26.5,25.38,25.71,979400.0],["2024-04-11",25.87,25.95,24.82,24.91,534000.0],["2024-04-12",24.41,24.65,23.02,23.34,918200.0],["2024-04-15",23.49,24.37,23.23,23.73,820900.0],["2024-04-16",23.5,23.82,23.25,23.36,552900.0],["2024-04-17",23.63,23.81,22.38,22.39,702800.0],["2024-04-18",22.43,23.12,22.12,22.71,688700.0],["2024-04-19",22.59,22.86,22.01,22.11,304500.0],["2024-04-22",22.18,22.56,21.9,22.29,416400.0],["2024-04-23",22.14,23.18,22.01,23.01,529100.0],["2024-04-24",23.5,23.77,23.25,23.75,575800.0],["2024-04-25",23.37,24.03,23.25,23.56,850400.0],["2024-04-26",23.73,24.49,23.73,23.74,703000.0],["2024-04-29",21.75,23.66,21.35,21.55,1425800.0],["2024-04-30",21.03,21.54,19.08,19.2,1544500.0],["2024-05-01",19.29,19.43,18.55,18.76,1428600.0],["2024-05-02",19.21,19.41,18.84,19.14,1843300.0],["2024-05-03",19.52,19.84,18.59,18.91,1490500.0],["2024-05-06",18.89,19.45,18.87,19.02,908700.0],["2024-05-07",18.81,19.16,18.75,18.76,938000.0],["2024-05-08",18.61,18.96,17.98,18.58,1247000.0],["2024-05-09",18.61,19.34,18.37,18.99,1745400.0],["2024-05-10",19.17,19.23,17.93,17.93,2400200.0],["2024-05-13",18.45,19.58,18.45,18.82,1245000.0],["2024-05-14",19.09,19.51,18.83,19.26,592900.0],["2024-05-15",19.62,19.62,19.0,19.14,512800.0],["2024-05-16",19.17,19.26,18.74,18.94,616600.0],["2024-05-17",19.05,19.18,18.61,18.71,658600.0],["2024-05-20",18.66,18.88,18.6,18.81,412800.0],["2024-05-21",18.91,19.41,18.74,19.11,597000.0],["2024-05-22",20.22,23.0,20.22,22.37,3238800.0],["2024-05-23",21.03,21.7,19.93,20.21,1367700.0],["2024-05-24",20.21,20.54,19.93,20.39,613000.0],["2024-05-28",20.29,20.3,19.31,19.93,724300.0],["2024-05-29",20.3,21.82,20.0,21.28,1472700.0],["2024-05-30",21.15,23.36,20.71,22.82,2033100.0],["2024-05-31",22.64,23.16,21.8,22.52,1374000.0],["2024-06-03",23.0,23.02,22.08,22.64,675900.0],["2024-06-04",22.61,22.72,21.9,21.91,845500.0],["2024-06-05",22.05,23.53,21.94,23.35,940100.0],["2024-06-06",23.01,23.1,21.12,21.2,931400.0],["2024-06-07",21.01,21.44,20.02,20.02,763700.0],["2024-06-10",20.0,20.5,19.88,20.15,686900.0],["2024-06-11",19.95,20.75,19.86,20.63,680800.0],["2024-06-12",21.21,21.38,20.26,20.4,558200.0],["2024-06-13",20.4,20.5,19.89,19.99,453200.0],["2024-06-14",19.73,19.73,18.88,18.92,735900.0],["2024-06-17",18.89,19.18,18.5,18.87,598000.0],["2024-06-18",18.77,18.94,18.4,18.4,534700.0],["2024-06-20",18.4,18.54,18.01,18.05,895100.0],["2024-06-21",18.0,18.22,17.77,17.85,1903200.0],["2024-06-24",17.8,18.18,16.75,16.85,1288800.0],["2024-06-25",16.8,16.8,15.42,15.47,1151200.0],["2024-06-26",15.49,15.5,14.86,15.31,1585300.0],["2024-06-27",15.14,15.42,14.9,15.29,663700.0],["2024-06-28",15.27,15.39,14.48,14.6,741400.0],["2024-07-01",14.6,14.8,14.21,14.31,745500.0],["2024-07-02",14.41,14.83,14.24,14.66,715300.0],["2024-07-03",14.79,16.04,14.79,15.83,874400.0],["2024-07-05",15.6,15.77,15.19,15.64,669000.0],["2024-07-08",15.7,15.88,15.43,15.61,528100.0],["2024-07-09",15.6,15.83,15.4,15.48,803000.0],["2024-07-10",15.54,16.09,15.48,15.9,783300.0],["2024-07-11",16.58,17.17,16.14,16.42,1217600.0],["2024-07-12",16.69,16.96,16.27,16.89,559900.0],["2024-07-15",15.93,16.2,15.57,15.84,763200.0],["2024-07-16",16.03,17.27,15.77,17.2,781100.0],["2024-07-17",16.58,16.67,16.06,16.45,727000.0],["2024-07-18",16.7,17.63,16.37,16.65,740300.0],["2024-07-19",16.64,16.91,16.08,16.08,619500.0],["2024-07-22",17.69,18.27,16.97,17.15,1624500.0],["2024-07-23",16.86,17.59,16.85,17.57,723700.0],["2024-07-24",17.29,17.64,16.63,16.73,587700.0],["2024-07-25",16.72,17.61,16.72,17.23,598800.0],["2024-07-26",17.5,17.84,17.3,17.61,490600.0],["2024-07-29",17.61,17.83,17.06,17.35,373300.0],["2024-07-30",17.4,17.4,16.67,16.85,604600.0],["2024-07-31",17.4,18.37,17.28,17.53,765600.0],["2024-08-01",17.47,17.61,15.93,16.09,804900.0],["2024-08-02",16.0,16.09,15.2,15.26,955800.0],["2024-08-05",14.6,16.09,14.31,15.79,1198300.0],["2024-08-06",16.02,17.29,16.0,16.62,984600.0],["2024-08-07",17.15,17.2,16.64,16.97,804400.0],["2024-08-08",16.95,17.0,16.6,16.89,385300.0],["2024-08-09",17.18,17.19,16.38,16.86,383600.0],["2024-08-12",16.64,16.85,15.87,16.06,489500.0],["2024-08-13",16.19,16.65,15.95,16.45,537000.0],["2024-08-14",16.24,16.32,15.82,15.82,359200.0],["2024-08-15",16.12,16.78,16.11,16.5,493300.0],["2024-08-16",16.37,16.42,15.54,15.66,765800.0],["2024-08-19",15.79,15.96,15.52,15.81,440600.0],["2024-08-20",15.7,15.79,15.05,15.24,591400.0],["2024-08-21",15.39,15.64,15.07,15.48,523400.0],["2024-08-22",15.38,15.39,14.95,15.07,542900.0],["2024-08-23",15.26,15.3,14.81,15.2,1080500.0],["2024-08-26",14.0,15.1,13.62,14.69,2062200.0],["2024-08-27",14.81,15.6,14.5,14.85,954900.0],["2024-08-28",14.61,14.67,13.9,14.04,950900.0],["2024-08-29",14.47,14.76,14.4,14.56,723100.0],["2024-08-30",14.66,14.79,14.48,14.73,652100.0],["2024-09-03",14.68,14.79,14.12,14.29,773300.0],["2024-09-04",14.29,15.23,14.23,15.03,499700.0],["2024-09-05",15.02,15.75,14.92,15.35,537500.0],["2024-09-06",15.24,15.6,14.91,15.19,492300.0],["2024-09-09",15.22,15.29,14.69,14.69,420900.0],["2024-09-10",14.65,14.67,14.25,14.41,505400.0],["2024-09-11",14.98,15.38,14.68,15.24,659400.0],["2024-09-12",15.25,15.58,15.1,15.32,354400.0],["2024-09-13",15.59,16.19,15.45,16.19,450800.0],["2024-09-16",16.04,16.04,14.87,15.05,554900.0],["2024-09-17",15.31,16.54,15.19,16.53,793000.0],["2024-09-18",16.47,17.46,16.08,16.95,941800.0],["2024-09-19",17.48,17.88,17.25,17.39,941700.0],["2024-09-20",16.21,16.89,15.84,16.27,1570500.0],["2024-09-23",16.36,16.98,16.14,16.33,487500.0],["2024-09-24",17.25,18.03,17.06,17.57,1141900.0],["2024-09-25",17.17,17.53,16.71,16.98,831700.0],["2024-09-26",18.28,18.8,18.03,18.55,1239800.0],["2024-09-27",19.04,20.2,18.89,19.61,1079900.0],["2024-09-30",21.23,21.57,20.12,20.37,1841800.0],["2024-10-01",20.15,20.78,19.74,20.71,1083300.0],["2024-10-02",22.42,22.5,20.55,22.34,3078500.0],["2024-10-03",21.32,22.65,21.25,21.88,930300.0],["2024-10-04",22.66,24.48,22.43,24.48,1517400.0],["2024-10-07",24.77,27.65,23.38,26.1,4440600.0],["2024-10-08",22.71,22.75,20.84,20.94,2226400.0],["2024-10-09",20.17,21.89,19.9,20.68,1824000.0],["2024-10-10",20.85,21.13,19.74,20.0,1038400.0],["2024-10-11",19.4,20.62,19.17,20.5,1007200.0],["2024-10-14",20.38,20.47,19.66,19.78,478700.0],["2024-10-15",19.36,19.39,18.56,18.56,857500.0],["2024-10-16",19.11,19.11,18.6,18.9,487000.0],["2024-10-17",18.75,18.75,17.59,17.89,1151400.0],["2024-10-18",18.99,19.25,18.65,18.99,860500.0],["2024-10-21",19.11,19.74,18.9,19.7,614200.0],["2024-10-22",19.83,21.5,19.8,20.82,1157200.0],["2024-10-23",22.92,23.3,21.52,22.23,2998900.0],["2024-10-24",22.48,22.63,21.39,22.0,987200.0],["2024-10-25",24.66,26.48,24.42,25.54,4487900.0],["2024-10-28",25.15,30.85,24.31,29.14,10784600.0],["2024-10-29",25.66,26.0,21.01,22.51,8469400.0],["2024-10-30",24.01,25.2,22.25,22.26,4472600.0],["2024-10-31",23.24,24.2,22.1,22.58,1714200.0],["2024-11-01",22.56,23.5,22.26,23.47,1391700.0],["2024-11-04",23.29,24.29,23.15,23.41,983200.0],["2024-11-05",23.9,24.05,22.53,23.18,1098100.0],["2024-11-06",21.57,22.5,21.05,21.3,2241900.0],["2024-11-07",21.81,23.66,21.78,22.63,1782900.0],["2024-11-08",21.67,21.91,20.5,21.7,1147000.0],["2024-11-11",22.0,22.31,21.06,21.61,595000.0],["2024-11-12",21.22,21.9,20.94,21.61,939100.0],["2024-11-13",21.61,21.63,20.48,20.74,1010700.0],["2024-11-14",20.48,20.54,19.38,20.14,1804400.0],["2024-11-15",19.98,20.12,19.2,19.25,557800.0],["2024-11-18",19.08,19.59,18.9,19.04,459500.0],["2024-11-19",18.96,19.23,18.28,18.32,701100.0],["2024-11-20",18.42,20.67,18.27,20.12,975900.0],["2024-11-21",19.4,19.72,19.01,19.21,520600.0],["2024-11-22",18.65,18.98,18.32,18.8,730900.0],["2024-11-25",19.19,19.87,19.09,19.41,759800.0],["2024-11-26",19.41,19.62,18.92,19.24,391300.0],["2024-11-27",19.91,20.6,19.64,20.19,620000.0],["2024-11-29",20.24,20.76,20.0,20.03,666800.0],["2024-12-02",20.2,21.45,20.2,21.42,1303300.0],["2024-12-03",21.33,21.87,21.07,21.65,923600.0],["2024-12-04",21.11,21.58,19.82,19.85,1306800.0],["2024-12-05",20.09,20.5,19.03,19.64,1088700.0],["2024-12-06",19.98,20.0,18.02,18.08,2162600.0],["2024-12-09",19.44,19.74,18.44,19.44,2082100.0],["2024-12-10",18.61,18.98,18.32,18.72,631100.0],["2024-12-11",18.81,18.97,18.11,18.19,537700.0],["2024-12-12",18.09,18.68,17.9,18.34,655000.0],["2024-12-13",18.36,18.75,18.13,18.39,692000.0],["2024-12-16",18.14,18.17,16.92,17.21,991600.0],["2024-12-17",17.53,18.16,17.29,17.96,555000.0],["2024-12-18",18.15,18.58,17.51,17.58,455900.0],["2024-12-19",17.79,17.88,17.37,17.4,676100.0],["2024-12-20",17.27,17.8,17.15,17.51,656600.0],["2024-12-23",17.78,17.9,17.45,17.77,374900.0],["2024-12-24",18.91,19.88,18.65,19.2,1803800.0],["2024-12-26",18.6,19.44,18.6,19.37,1122200.0],["2024-12-27",19.01,19.35,18.37,19.27,1380700.0],["2024-12-30",19.08,19.42,18.81,19.39,1157300.0],["2024-12-31",19.18,19.61,19.06,19.44,659900.0],["2025-01-02",19.37,20.53,19.37,20.24,648100.0],["2025-01-03",19.59,21.38,19.44,20.85,1287400.0],["2025-01-06",21.2,21.99,20.83,20.94,972800.0],["2025-01-07",20.95,21.99,20.64,21.92,846100.0],["2025-01-08",21.32,21.38,20.25,20.47,604900.0],["2025-01-10",19.77,20.09,19.07,19.2,663300.0],["2025-01-13",19.24,19.25,18.52,19.13,581700.0],["2025-01-14",19.56,19.78,18.68,18.89,399900.0],["2025-01-15",19.51,19.77,19.16,19.26,447600.0],["2025-01-16",19.68,19.68,18.83,18.88,473400.0],["2025-01-17",19.01,19.63,18.81,19.07,758400.0],["2025-01-21",18.24,18.38,17.15,18.19,1008800.0],["2025-01-22",17.83,17.97,16.75,17.49,1338300.0],["2025-01-23",17.35,17.68,16.65,17.61,654400.0],["2025-01-24",17.68,18.25,17.6,18.11,698900.0],["2025-01-27",17.84,18.09,17.49,17.62,355700.0],["2025-01-28",17.75,17.9,17.28,17.8,437900.0],["2025-01-29",17.99,18.54,17.86,17.87,460900.0],["2025-01-30",18.02,18.4,17.53,18.3,326200.0],["2025-01-31",18.22,18.43,17.85,17.91,518000.0],["2025-02-03",17.5,17.97,17.19,17.5,473700.0],["2025-02-04",17.7,18.93,17.61,18.85,741700.0],["2025-02-05",18.51,19.03,18.22,18.33,532400.0],["2025-02-06",18.69,19.79,18.69,19.72,812700.0],["2025-02-07",20.2,21.75,20.01,21.66,1524700.0],["2025-02-10",21.81,22.34,20.75,22.23,1281000.0],["2025-02-11",21.16,21.72,20.47,21.16,1122500.0],["2025-02-12",21.19,21.81,20.73,20.98,700800.0],["2025-02-13",20.58,21.86,20.21,21.66,775400.0],["2025-02-14",21.95,22.24,21.02,21.63,771500.0],["2025-02-18",21.28,21.83,20.56,21.43,742000.0],["2025-02-19",21.64,22.88,21.55,22.6,1198900.0],["2025-02-20",22.85,22.9,21.84,22.67,1536700.0],["2025-02-21",23.25,23.65,21.51,21.78,955500.0],["2025-02-24",21.5,21.83,20.18,20.33,924500.0],["2025-02-25",20.33,21.17,20.33,20.47,779600.0],["2025-02-26",21.61,22.96,21.57,21.89,1219600.0],["2025-02-27",21.47,23.27,21.42,21.5,1379600.0],["2025-02-28",20.85,20.85,20.01,20.25,738900.0],["2025-03-03",20.55,20.82,18.44,18.62,872800.0],["2025-03-04",19.17,20.8,19.12,20.24,1474900.0],["2025-03-05",20.2,20.22,18.89,19.45,781200.0],["2025-03-06",19.19,19.7,18.77,18.92,654000.0],["2025-03-07",18.97,19.56,18.5,19.06,832500.0],["2025-03-10",19.07,19.08,18.03,18.2,684500.0],["2025-03-11",18.83,19.1,18.41,18.5,645400.0],["2025-03-12",19.02,19.3,18.5,18.51,433700.0],["2025-03-13",18.72,19.01,18.42,18.69,675200.0],["2025-03-14",19.25,19.64,18.8,19.06,805900.0],["2025-03-17",18.66,19.98,18.66,19.6,766000.0],["2025-03-18",20.67,20.67,19.39,19.77,909900.0],["2025-03-19",20.57,21.15,20.01,20.5,1116200.0],["2025-03-20",20.62,20.7,19.78,19.96,736900.0],["2025-03-21",20.1,20.1,19.18,19.27,894200.0],["2025-03-24",19.29,19.5,17.8,18.06,1584900.0],["2025-03-25",18.19,19.03,18.19,18.62,1234500.0],["2025-03-26",18.36,19.03,18.19,18.3,726100.0],["2025-03-27",18.06,18.52,17.93,18.26,477500.0],["2025-03-28",18.64,18.74,18.15,18.49,874100.0],["2025-03-31",18.1,18.26,17.7,18.11,724400.0],["2025-04-01",18.33,18.33,17.83,18.12,909900.0],["2025-04-02",17.83,18.39,17.83,18.15,484800.0],["2025-04-03",17.76,17.76,16.24,16.62,1680300.0],["2025-04-04",15.66,15.8,15.0,15.51,1290100.0],["2025-04-07",14.44,16.31,14.1,15.86,1405800.0],["2025-04-08",15.92,16.32,13.3,13.73,2100200.0],["2025-04-09",13.66,15.08,12.9,14.56,1839800.0],["2025-04-10",14.3,14.38,12.9,13.64,1390900.0],["2025-04-11",13.79,13.88,13.17,13.81,1375200.0],["2025-04-14",14.19,15.02,14.1,14.46,776600.0],["2025-04-15",13.94,14.6,13.94,14.43,530000.0],["2025-04-16",14.03,14.28,13.7,14.13,1120400.0],["2025-04-17",14.21,14.38,13.54,13.93,910800.0],["2025-04-21",13.67,13.79,13.02,13.13,1114900.0],["2025-04-22",13.45,13.97,13.33,13.81,833700.0],["2025-04-23",14.39,14.55,13.83,13.95,632700.0],["2025-04-24",13.9,14.53,13.81,14.48,529900.0],["2025-04-25",14.4,15.28,14.11,14.79,900500.0],["2025-04-28",14.63,14.89,14.5,14.81,445700.0],["2025-04-29",14.13,14.33,12.41,12.77,2470600.0],["2025-04-30",12.92,13.06,12.53,12.74,1126300.0],["2025-05-01",12.86,12.97,12.64,12.77,467800.0],["2025-05-02",13.11,13.22,12.73,12.89,574500.0],["2025-05-05",12.77,12.8,12.52,12.77,459500.0],["2025-05-06",12.77,13.52,12.77,13.11,710100.0],["2025-05-07",13.11,13.44,12.83,13.0,677900.0],["2025-05-08",13.27,13.45,12.72,13.26,872300.0],["2025-05-09",13.35,13.35,12.88,13.1,620500.0],["2025-05-12",14.15,14.5,13.66,14.01,1307700.0],["2025-05-13",14.61,15.87,14.61,15.02,2041700.0],["2025-05-14",15.01,15.41,14.51,14.98,1005100.0],["2025-05-15",14.6,14.96,14.38,14.84,532200.0],["2025-05-16",14.49,14.74,14.38,14.59,447400.0],["2025-05-19",14.25,14.36,13.9,14.35,493800.0],["2025-05-20",14.27,14.68,14.22,14.28,380900.0],["2025-05-21",14.19,14.25,13.8,13.9,726100.0],["2025-05-22",13.8,13.8,13.27,13.56,671700.0],["2025-05-23",13.32,14.15,13.31,13.73,588500.0],["2025-05-27",13.64,14.02,13.54,13.99,335900.0],["2025-05-28",13.89,13.95,13.51,13.61,364500.0],["2025-05-29",13.76,14.11,13.68,13.82,445100.0],["2025-05-30",13.68,13.81,13.24,13.36,625100.0],["2025-06-02",13.32,13.46,12.98,13.05,500200.0],["2025-06-03",13.1,13.64,12.83,13.56,373000.0],["2025-06-04",13.67,13.95,13.39,13.65,522900.0],["2025-06-05",13.65,13.85,13.41,13.62,323400.0],["2025-06-06",13.73,14.81,13.73,14.37,834500.0],["2025-06-09",14.88,15.27,14.48,14.61,1143400.0],["2025-06-10",14.74,14.84,14.4,14.75,407600.0],["2025-06-11",14.97,15.0,14.31,14.55,655500.0],["2025-06-12",14.33,14.5,14.03,14.23,550500.0],["2025-06-13",13.91,14.15,13.72,13.91,443000.0],["2025-06-16",14.26,14.59,14.03,14.4,504000.0],["2025-06-17",13.9,14.17,13.6,13.95,672800.0],["2025-06-18",13.7,14.45,13.7,14.14,451000.0],["2025-06-20",14.23,14.31,13.88,13.89,1052500.0],["2025-06-23",13.91,14.16,13.66,14.04,537600.0],["2025-06-24",14.24,14.78,14.14,14.33,723000.0],["2025-06-25",14.34,14.52,13.74,14.34,555800.0],["2025-06-26",14.56,14.73,14.26,14.47,467000.0],["2025-06-27",14.97,15.27,14.8,15.13,897900.0],["2025-06-30",15.88,15.88,14.9,15.17,938500.0],["2025-07-01",15.19,15.75,14.87,15.3,579200.0],["2025-07-02",17.08,18.42,17.02,17.71,4331200.0],["2025-07-03",18.24,19.2,17.7,18.98,2122700.0],["2025-07-07",18.16,18.26,17.06,17.45,1750500.0],["2025-07-08",19.27,20.0,18.78,19.32,3170500.0],["2025-07-09",18.96,19.2,18.12,18.91,1532600.0],["2025-07-10",19.58,21.0,19.3,20.1,2808400.0],["2025-07-11",19.74,20.22,19.47,20.14,1794500.0],["2025-07-14",20.35,20.47,19.66,20.16,1527800.0],["2025-07-15",19.8,20.36,19.58,19.73,1228300.0],["2025-07-16",20.33,20.36,19.62,19.83,985600.0],["2025-07-17",20.1,21.73,19.84,20.9,1566100.0],["2025-07-18",21.06,21.1,20.38,20.69,1345200.0],["2025-07-21",20.81,21.32,20.8,21.06,690700.0],["2025-07-22",22.24,25.46,22.24,24.6,4906600.0],["2025-07-23",23.86,23.9,22.65,23.19,2360800.0],["2025-07-24",24.49,25.54,23.89,25.05,1984900.0],["2025-07-25",24.43,24.54,23.2,23.28,1650500.0],["2025-07-28",22.81,23.2,22.06,22.94,1533500.0],["2025-07-29",23.96,25.44,22.61,23.31,2173500.0],["2025-07-30",23.51,23.51,22.45,22.63,1552400.0],["2025-07-31",22.71,23.42,21.64,21.76,1649200.0],["2025-08-01",21.64,21.89,20.53,20.67,876300.0],["2025-08-04",20.74,21.34,20.44,20.65,768400.0],["2025-08-05",21.01,21.64,20.6,21.41,664200.0],["2025-08-06",21.41,22.45,21.15,21.91,1157800.0],["2025-08-07",22.45,22.7,21.38,21.59,786500.0],["2025-08-08",21.59,21.76,21.06,21.21,432600.0],["2025-08-11",22.03,22.26,21.49,21.9,579000.0],["2025-08-12",21.51,21.84,21.01,21.78,534200.0],["2025-08-13",21.8,22.44,21.64,21.8,504500.0],["2025-08-14",20.95,21.3,20.73,21.26,398000.0],["2025-08-15",22.11,23.91,22.0,22.97,1547100.0],["2025-08-18",23.0,23.06,22.46,23.0,652900.0],["2025-08-19",22.99,23.29,21.79,22.55,1066300.0],["2025-08-20",22.35,22.98,22.06,22.83,607000.0],["2025-08-21",22.51,22.67,22.16,22.47,345000.0],["2025-08-22",22.54,23.03,22.05,22.86,839900.0],["2025-08-25",23.95,24.51,23.61,23.9,1491300.0],["2025-08-26",24.8,25.9,23.23,23.72,2722000.0],["2025-08-27",23.52,24.03,22.92,23.03,1195100.0],["2025-08-28",23.26,23.42,22.65,22.84,557800.0],["2025-08-29",23.54,26.4,23.54,25.35,2675100.0],["2025-09-02",24.69,26.28,24.46,26.1,1396000.0],["2025-09-03",25.8,26.74,25.74,26.56,1279400.0],["2025-09-04",26.71,27.9,25.88,26.96,2317500.0],["2025-09-05",28.17,29.73,27.32,29.21,3969700.0],["2025-09-08",29.38,29.7,27.97,27.97,1304200.0],["2025-09-09",27.57,28.38,27.01,27.74,1197400.0],["2025-09-10",26.9,27.83,26.01,26.4,1626700.0],["2025-09-11",26.82,27.28,25.71,25.87,1031600.0],["2025-09-12",25.95,26.43,25.67,25.81,777000.0],["2025-09-15",25.73,27.94,25.61,27.38,1443400.0],["2025-09-16",27.38,27.51,26.79,27.33,856500.0],["2025-09-17",27.17,27.5,26.69,27.25,747600.0],["2025-09-18",26.34,26.74,25.61,25.99,873900.0],["2025-09-19",26.27,27.29,25.8,27.22,1373400.0],["2025-09-22",27.0,27.19,26.41,26.68,1160000.0],["2025-09-23",26.78,26.78,24.69,24.89,1188600.0],["2025-09-24",25.45,28.86,25.45,28.4,3373400.0],["2025-09-25",28.23,31.21,27.88,30.92,3128000.0],["2025-09-26",30.5,30.59,28.0,28.33,1639400.0],["2025-09-29",28.9,29.0,28.18,28.36,922200.0],["2025-09-30",28.46,28.8,27.21,28.13,817800.0],["2025-10-01",28.37,29.17,28.14,29.07,760600.0],["2025-10-02",29.6,29.86,29.15,29.51,646600.0],["2025-10-03",29.55,30.26,28.39,28.96,649200.0],["2025-10-06",29.13,29.29,28.11,28.19,843300.0],["2025-10-07",28.22,28.52,27.67,28.32,623700.0],["2025-10-08",28.44,29.4,28.01,28.2,927300.0],["2025-10-09",28.35,29.33,27.63,27.76,936300.0],["2025-10-10",27.29,27.51,23.34,23.73,2836000.0],["2025-10-13",25.0,25.99,24.95,25.55,1153400.0],["2025-10-14",25.13,27.38,24.35,26.6,1325100.0],["2025-10-15",27.47,28.0,26.57,26.81,943300.0],["2025-10-16",27.19,28.38,26.8,27.33,858100.0],["2025-10-17",26.59,27.47,25.8,26.8,1026200.0],["2025-10-20",26.98,27.7,26.9,27.43,685400.0],["2025-10-21",27.27,27.31,25.7,26.21,643000.0],["2025-10-22",26.0,26.24,24.83,25.49,606800.0],["2025-10-23",25.6,26.68,25.3,26.2,589100.0],["2025-10-24",26.4,26.87,25.92,26.03,709000.0],["2025-10-27",28.4,30.38,26.28,29.69,2022800.0],["2025-10-28",28.8,29.43,27.89,29.43,1334400.0],["2025-10-29",30.32,31.71,30.31,30.48,1594100.0],["2025-10-30",29.34,29.54,28.55,29.51,1141400.0],["2025-10-31",29.13,34.21,29.13,32.66,3036000.0],["2025-11-03",31.95,32.44,30.5,31.95,1231000.0],["2025-11-04",30.5,31.75,30.23,31.33,915800.0],["2025-11-05",31.6,32.2,30.25,31.03,1852700.0],["2025-11-06",31.31,31.56,30.0,30.6,1032500.0],["2025-11-07",30.82,33.93,30.61,33.5,1943700.0],["2025-11-10",34.27,36.59,33.81,35.69,1937900.0],["2025-11-11",34.71,36.22,33.6,35.61,1492300.0],["2025-11-12",34.04,34.4,31.08,32.15,2528400.0],["2025-11-13",32.56,33.3,31.21,31.72,1487500.0],["2025-11-14",30.47,34.94,30.26,33.52,1487200.0],["2025-11-17",33.3,35.01,32.56,34.5,1025300.0],["2025-11-18",33.35,33.35,31.52,32.29,1400600.0],["2025-11-19",32.45,32.79,31.01,31.26,814700.0],["2025-11-20",31.2,31.91,28.09,28.58,2100100.0],["2025-11-21",28.24,28.72,26.97,28.22,944500.0],["2025-11-24",28.78,31.06,28.08,30.73,1457900.0],["2025-11-25",30.74,31.02,29.5,30.65,696800.0],["2025-11-26",30.75,31.84,30.5,31.51,644100.0],["2025-11-28",31.5,32.0,31.2,31.68,376900.0],["2025-12-01",31.68,33.39,31.34,32.61,1015100.0],["2025-12-02",32.06,33.2,31.44,33.07,533700.0],["2025-12-03",32.56,32.65,31.69,32.41,638800.0],["2025-12-04",31.9,32.75,30.55,31.46,899400.0],["2025-12-05",31.5,32.26,31.25,31.25,423300.0],["2025-12-08",31.66,33.35,31.65,32.59,780400.0],["2025-12-09",33.09,34.08,32.4,33.58,802500.0],["2025-12-10",33.24,34.89,32.87,34.57,848800.0],["2025-12-11",34.05,34.45,32.5,34.45,570200.0],["2025-12-12",34.25,34.5,31.72,32.26,1006600.0],["2025-12-15",32.4,32.48,31.79,32.06,327800.0],["2025-12-16",31.56,32.26,31.06,32.18,362100.0],["2025-12-17",32.4,32.94,31.71,31.97,548900.0],["2025-12-18",32.63,33.85,32.14,32.27,464400.0],["2025-12-19",32.54,33.5,32.53,32.97,522500.0],["2025-12-22",33.5,34.0,32.72,33.12,425700.0],["2025-12-23",33.26,33.26,31.1,31.3,1028800.0],["2025-12-24",31.45,31.74,30.66,31.42,406400.0],["2025-12-26",31.53,32.2,31.0,31.82,308500.0],["2025-12-29",31.58,31.82,30.04,30.21,671200.0],["2025-12-30",30.5,30.95,29.5,29.64,786400.0],["2025-12-31",29.71,30.18,29.21,29.5,488100.0],["2026-01-02",30.0,31.67,29.62,29.66,562800.0],["2026-01-05",29.39,30.53,28.4,29.96,809800.0],["2026-01-06",30.43,30.6,28.97,29.61,563000.0],["2026-01-07",29.08,29.56,28.67,29.19,500100.0],["2026-01-08",27.16,27.3,25.31,25.86,2253600.0],["2026-01-09",26.0,26.36,25.42,25.58,667200.0],["2026-01-12",26.1,27.03,25.93,26.22,728200.0],["2026-01-13",26.2,27.0,25.86,25.96,614200.0],["2026-01-14",25.95,26.72,25.26,25.61,612300.0],["2026-01-15",26.02,26.02,24.9,25.59,1045500.0],["2026-01-16",25.57,25.62,24.7,25.18,895600.0],["2026-01-20",24.5,25.02,24.4,24.68,705700.0],["2026-01-21",25.1,25.22,23.96,24.54,867300.0],["2026-01-22",25.1,25.58,24.43,25.17,603400.0],["2026-01-23",26.65,28.76,26.56,27.18,2392800.0],["2026-01-26",26.58,27.22,26.06,27.2,717900.0],["2026-01-27",27.27,27.69,26.78,27.22,531500.0],["2026-01-28",27.18,27.52,26.23,26.54,654200.0],["2026-01-29",26.56,26.56,24.34,25.66,1024300.0],["2026-01-30",24.85,25.5,24.51,24.72,451000.0],["2026-02-02",24.5,24.75,24.03,24.46,454700.0],["2026-02-03",24.6,24.74,22.31,23.37,1677800.0],["2026-02-04",25.08,25.25,23.07,23.49,1680600.0],["2026-02-05",23.11,24.18,23.05,23.49,505100.0],["2026-02-06",23.81,24.24,23.34,23.74,451000.0],["2026-02-09",23.97,25.86,23.6,25.02,788000.0],["2026-02-10",24.68,25.3,24.4,25.23,366900.0],["2026-02-11",25.2,26.16,24.65,25.83,470000.0],["2026-02-12",25.6,25.6,24.47,25.17,411800.0],["2026-02-13",25.0,25.03,24.4,24.88,420700.0],["2026-02-17",24.65,24.69,23.76,24.25,358500.0],["2026-02-18",24.45,24.79,23.91,24.14,373600.0],["2026-02-19",24.01,24.49,23.8,24.32,378300.0],["2026-02-20",24.34,24.65,23.96,24.35,485600.0],["2026-02-23",24.25,24.3,23.7,24.12,577800.0],["2026-02-24",24.12,25.98,23.83,25.58,798200.0],["2026-02-25",25.5,26.0,24.76,25.1,667100.0],["2026-02-26",24.26,25.24,23.1,23.95,1068500.0],["2026-02-27",24.0,24.65,23.57,24.12,645100.0],["2026-03-02",23.45,23.82,23.14,23.82,499200.0],["2026-03-03",23.12,23.12,22.02,22.6,839400.0],["2026-03-04",23.17,23.94,23.14,23.51,845800.0],["2026-03-05",23.43,23.57,22.31,22.59,722100.0],["2026-03-06",22.54,23.0,21.93,22.16,1099400.0],["2026-03-09",22.16,22.99,21.92,22.72,605300.0],["2026-03-10",22.72,23.63,22.64,23.0,725800.0],["2026-03-11",23.02,23.63,22.88,23.09,328100.0],["2026-03-12",23.09,23.91,22.92,23.47,447400.0],["2026-03-13",23.6,24.05,22.81,23.11,359100.0],["2026-03-16",23.56,24.05,23.37,23.44,417500.0],["2026-03-17",23.44,23.88,23.07,23.44,899900.0],["2026-03-18",22.6,23.15,21.59,22.17,1195100.0],["2026-03-19",21.85,21.85,20.25,21.25,1338000.0],["2026-03-20",21.25,21.47,20.51,20.74,1541400.0],["2026-03-23",20.72,21.65,20.67,21.25,520900.0],["2026-03-24",20.75,21.64,20.55,21.26,570800.0],["2026-03-25",21.61,22.2,21.55,21.88,420700.0],["2026-03-26",21.5,21.53,20.93,21.26,491700.0],["2026-03-27",21.06,21.5,20.87,21.22,303800.0],["2026-03-30",21.3,21.3,20.41,20.68,436900.0],["2026-03-31",20.68,21.3,20.61,21.27,438500.0],["2026-04-01",21.48,21.64,21.01,21.39,319900.0],["2026-04-02",20.84,21.39,20.4,21.11,224600.0],["2026-04-06",21.11,21.19,20.7,20.87,254400.0],["2026-04-07",20.87,20.99,20.13,20.93,369300.0],["2026-04-08",21.21,21.63,21.1,21.33,438000.0],["2026-04-09",21.33,21.66,20.86,21.05,515300.0],["2026-04-10",21.1,21.26,20.64,20.7,351200.0],["2026-04-13",21.22,21.69,20.7,21.3,482600.0],["2026-04-14",21.65,21.72,21.0,21.21,433400.0],["2026-04-15",21.33,22.3,21.3,21.69,827300.0],["2026-04-16",21.69,21.71,20.65,21.47,803200.0],["2026-04-17",21.47,22.3,21.38,21.86,864800.0],["2026-04-20",22.39,22.46,21.68,22.18,464300.0],["2026-04-21",22.27,22.27,19.84,20.17,1327200.0],["2026-04-22",20.67,23.76,20.66,23.24,2109400.0],["2026-04-23",22.95,23.2,22.21,23.06,721700.0],["2026-04-24",23.06,23.59,22.47,22.99,589400.0],["2026-04-27",22.79,22.99,22.04,22.04,517100.0],["2026-04-28",22.17,22.17,21.22,21.95,486900.0],["2026-04-29",17.99,19.86,17.89,19.35,3444800.0],["2026-04-30",19.14,19.45,18.76,19.22,755300.0],["2026-05-01",19.23,19.45,18.76,19.14,693200.0],["2026-05-04",19.19,20.18,18.99,19.95,936700.0],["2026-05-05",19.95,20.4,19.83,20.01,582900.0],["2026-05-06",19.71,20.27,18.85,19.35,918000.0],["2026-05-07",19.49,19.5,17.8,18.39,1313200.0],["2026-05-08",18.6,19.33,18.42,18.64,789700.0],["2026-05-11",18.66,19.83,18.65,19.21,1040200.0],["2026-05-12",19.07,19.4,17.95,18.71,669900.0],["2026-05-13",18.82,19.71,18.71,19.14,1042800.0],["2026-05-14",19.03,19.08,18.06,18.75,546100.0],["2026-05-15",18.3,18.53,17.94,18.19,669900.0],["2026-05-18",18.19,18.19,16.95,17.45,1509700.0],["2026-05-19",17.35,17.4,16.86,17.08,525000.0],["2026-05-20",17.08,18.07,17.06,17.5,1189600.0],["2026-05-21",17.5,18.42,17.48,17.96,823500.0],["2026-05-22",17.77,17.87,17.03,17.78,706300.0],["2026-05-26",17.8,18.15,17.51,17.87,480200.0],["2026-05-27",17.89,18.0,17.15,17.43,501600.0],["2026-05-28",17.25,17.35,16.65,16.95,762800.0],["2026-05-29",16.98,16.98,16.39,16.64,908800.0],["2026-06-01",16.5,16.73,16.28,16.38,564200.0],["2026-06-02",16.44,16.98,16.36,16.8,622400.0],["2026-06-03",16.61,16.72,15.85,16.06,899700.0],["2026-06-04",17.05,17.55,16.68,16.88,1949100.0],["2026-06-05",16.44,16.85,16.25,16.32,1429000.0],["2026-06-08",16.81,16.81,15.09,15.57,1370200.0],["2026-06-09",15.53,15.53,13.96,14.39,1783300.0],["2026-06-10",14.6,15.09,14.21,14.46,1733800.0],["2026-06-11",14.51,15.8,14.14,15.43,1874600.0],["2026-06-12",15.56,16.06,15.42,15.71,772600.0],["2026-06-15",16.18,16.49,15.41,15.46,801100.0],["2026-06-16",15.44,15.44,14.51,14.79,1012000.0],["2026-06-17",14.79,15.01,14.36,14.46,579500.0],["2026-06-18",14.5,14.5,13.82,14.18,1793900.0],["2026-06-22",14.2,14.29,13.77,13.9,745200.0],["2026-06-23",13.45,13.87,13.18,13.47,1065400.0],["2026-06-24",13.47,13.71,13.21,13.38,674500.0],["2026-06-25",13.38,13.57,12.82,13.12,953300.0],["2026-06-26",12.82,12.99,12.52,12.84,599300.0],["2026-06-29",12.77,13.06,12.46,13.05,803100.0],["2026-06-30",13.05,13.7,12.98,13.39,1093500.0],["2026-07-01",13.15,13.34,12.69,12.7,1128100.0],["2026-07-02",12.71,13.39,12.18,12.25,1339500.0],["2026-07-06",12.34,12.6,12.14,12.33,843188.357363],["2026-07-07",12.14,12.33,11.85,12.19,891705.140996],["2026-07-08",11.99,12.1,11.65,11.88,1167870.380699],["2026-07-09",12.05,12.4,12.05,12.27,649495.390363],["2026-07-10",12.26,12.47,12.21,12.4,613971.118887],["2026-07-13",12.21,12.21,11.6,11.63,823409.568305],["2026-07-14",11.85,11.95,11.55,11.84,577499.843875],["2026-07-15",12.01,12.36,11.845,12.1,372430.179983],["2026-07-16",11.9,12.175,11.76,11.92,497609.783541],["2026-07-17",11.81,12.32,11.59,12.14,612532.58872],["2026-07-20",12.2,12.5,11.99,12.29,556227.83942],["2026-07-21",12.5,12.55,11.85,11.86,570627.557148],["2026-07-22",12.06,12.54,11.98,12,466310.845378],["2026-07-23",12.26,12.44,11.84,11.91,658600.075031],["2026-07-24",11.89,12.04,11.3805,11.67,1064299.327173],["2026-07-27",11.59,12.2875,11.52,12.05,1081446.889126],["2026-07-28",11.89,12.24,11.8,11.85,1190942.714293],["2026-07-29",11.97,12.325,11.911,11.97,1023824.205252],["2026-07-30",12.3,12.3,11.67,12.11,653988.951474],["2026-07-31",12.03,12.27,11.775,12.17,635223.717969],["2026-08-03",12.85,13.85,12.7495,13.75,1835850.008882],["2026-08-04",13.5,13.9,13.155,13.41,1755218.90633],["2026-08-05",13.21,13.42,12.82,13.28,1157578.331216],["2026-08-06",13.15,13.67,12.9422,13.55,757346.576973],["2026-08-07",14.03,14.785,14.03,14.72,1581797.250858],["2026-08-10",14.72,14.72,14.36,14.58,197176.618558],["2026-08-11",14.69,14.87,14.39,14.54,606846.033753],["2026-08-12",14.95,15.03,14.43,14.6,1012288.19007],["2026-08-13",14.54,14.97,14.33,14.92,1334265.985655],["2026-08-14",14.76,15.22,14.535,14.64,730604.548198]]}