{"t":"ELMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",3.39,3.39,3.35,3.35,5700.0],["2011-07-06",3.4,3.4,3.35,3.35,1100.0],["2011-07-07",3.35,3.35,3.35,3.35,3900.0],["2011-07-08",3.31,3.31,3.31,3.31,1000.0],["2011-07-11",3.35,3.4,3.35,3.35,7100.0],["2011-07-12",3.33,3.4,3.33,3.4,9500.0],["2011-07-13",3.38,3.38,3.35,3.35,900.0],["2011-07-14",3.35,3.35,3.35,3.35,0.0],["2011-07-15",3.33,3.4,3.33,3.4,1200.0],["2011-07-18",3.37,3.4,3.37,3.4,1200.0],["2011-07-19",3.4,3.4,3.25,3.29,6300.0],["2011-07-20",3.35,3.37,3.35,3.37,1100.0],["2011-07-21",3.38,3.42,3.37,3.42,2900.0],["2011-07-22",3.4,3.4,3.4,3.4,1600.0],["2011-07-25",3.44,3.44,3.35,3.35,400.0],["2011-07-26",3.35,3.35,3.35,3.35,0.0],["2011-07-27",3.44,3.45,3.27,3.31,1800.0],["2011-07-28",3.36,3.4,3.34,3.35,1500.0],["2011-07-29",3.39,3.4,3.36,3.4,5400.0],["2011-08-01",3.43,3.43,3.43,3.43,100.0],["2011-08-02",3.4,3.4,3.4,3.4,600.0],["2011-08-03",3.4,3.4,3.4,3.4,0.0],["2011-08-04",3.4,3.4,3.3,3.3,2300.0],["2011-08-05",3.38,3.4,3.3,3.4,2500.0],["2011-08-08",3.33,3.33,3.33,3.33,900.0],["2011-08-09",3.33,3.33,3.27,3.28,2600.0],["2011-08-10",3.3,3.3,3.03,3.28,10300.0],["2011-08-11",3.3,3.3,2.69,3.3,14900.0],["2011-08-12",3.2,3.2,3.2,3.2,5200.0],["2011-08-15",2.97,3.35,2.97,3.27,1300.0],["2011-08-16",3.26,3.4,3.25,3.32,13500.0],["2011-08-17",3.3,3.5,3.3,3.4,19600.0],["2011-08-18",3.4,3.4,3.4,3.4,0.0],["2011-08-19",3.4,3.4,3.4,3.4,100.0],["2011-08-22",3.45,3.5,3.04,3.5,1600.0],["2011-08-23",3.2,3.48,3.2,3.43,700.0],["2011-08-24",3.41,3.41,3.21,3.26,1500.0],["2011-08-25",3.21,3.21,3.21,3.21,600.0],["2011-08-26",3.23,3.23,3.2,3.2,1600.0],["2011-08-29",3.43,3.49,3.4,3.48,10800.0],["2011-08-30",3.49,3.5,3.47,3.5,300.0],["2011-08-31",3.48,3.49,3.48,3.49,200.0],["2011-09-01",3.5,3.5,3.5,3.5,800.0],["2011-09-02",3.5,3.5,3.5,3.5,100.0],["2011-09-06",3.5,3.5,3.45,3.45,600.0],["2011-09-07",3.36,3.5,3.25,3.5,10500.0],["2011-09-08",3.47,3.5,3.15,3.45,1400.0],["2011-09-09",3.44,3.46,3.4,3.4,600.0],["2011-09-12",3.5,3.51,3.15,3.33,2900.0],["2011-09-13",3.01,3.55,3.01,3.55,18700.0],["2011-09-14",3.55,3.6,3.37,3.6,20200.0],["2011-09-15",3.58,3.59,3.58,3.59,2400.0],["2011-09-16",3.6,3.6,3.4,3.4,36000.0],["2011-09-19",3.44,3.44,3.31,3.31,6400.0],["2011-09-20",3.35,3.47,3.32,3.47,3600.0],["2011-09-21",3.31,3.5,3.31,3.45,10200.0],["2011-09-22",3.4,3.47,3.25,3.47,1800.0],["2011-09-23",3.46,3.46,3.14,3.19,2000.0],["2011-09-26",3.19,3.19,3.19,3.19,0.0],["2011-09-27",3.3,3.3,3.3,3.3,1300.0],["2011-09-28",3.3,3.32,3.3,3.3,2600.0],["2011-09-29",3.3,3.44,3.3,3.3,1200.0],["2011-09-30",3.45,3.5,3.13,3.5,4000.0],["2011-10-03",3.47,3.47,3.41,3.41,1700.0],["2011-10-04",3.41,3.41,3.41,3.41,0.0],["2011-10-05",3.44,3.45,3.4,3.4,4200.0],["2011-10-06",3.4,3.4,3.4,3.4,0.0],["2011-10-07",3.48,3.48,3.43,3.44,1900.0],["2011-10-10",3.44,3.44,3.44,3.44,0.0],["2011-10-11",3.42,3.42,3.42,3.42,1200.0],["2011-10-12",3.45,3.5,3.45,3.5,3200.0],["2011-10-13",3.52,3.53,3.49,3.5,9500.0],["2011-10-14",3.52,3.52,3.0,3.51,4800.0],["2011-10-17",3.52,3.52,3.47,3.47,2000.0],["2011-10-18",3.48,3.5,3.48,3.5,1900.0],["2011-10-19",3.49,3.52,3.47,3.51,4000.0],["2011-10-20",3.52,3.55,3.52,3.55,11100.0],["2011-10-21",3.67,4.31,3.54,4.31,50700.0],["2011-10-24",4.25,4.25,3.99,4.0,45500.0],["2011-10-25",4.1,4.11,3.8,3.8,25400.0],["2011-10-26",3.85,3.9,3.75,3.83,7900.0],["2011-10-27",4.08,4.08,3.71,3.73,18500.0],["2011-10-28",3.79,3.95,3.75,3.9,10700.0],["2011-10-31",3.91,4.05,3.87,3.99,10700.0],["2011-11-01",3.95,4.1,3.8,4.0,13800.0],["2011-11-02",3.98,4.2,3.98,4.1,5900.0],["2011-11-03",4.2,4.43,4.14,4.3,19600.0],["2011-11-04",4.28,4.49,4.2,4.23,11300.0],["2011-11-07",4.2,4.2,4.15,4.18,4000.0],["2011-11-08",4.15,4.18,4.1,4.1,6300.0],["2011-11-09",4.03,4.12,3.86,3.89,28000.0],["2011-11-10",3.89,3.89,3.52,3.59,11900.0],["2011-11-11",3.6,3.79,3.6,3.75,7600.0],["2011-11-14",3.77,4.2,3.74,3.99,8600.0],["2011-11-15",3.96,4.0,3.94,4.0,5200.0],["2011-11-16",3.96,4.03,3.96,4.0,3500.0],["2011-11-17",3.98,3.98,3.94,3.97,6000.0],["2011-11-18",3.94,3.95,3.94,3.95,500.0],["2011-11-21",3.7,3.86,3.69,3.86,5100.0],["2011-11-22",3.76,3.87,3.76,3.87,1600.0],["2011-11-23",3.88,3.9,3.88,3.9,800.0],["2011-11-25",3.87,3.9,3.58,3.74,12800.0],["2011-11-28",3.8,3.82,3.77,3.8,2700.0],["2011-11-29",3.83,3.85,3.8,3.85,1500.0],["2011-11-30",3.85,3.85,3.74,3.74,2300.0],["2011-12-01",3.74,3.74,3.63,3.69,2300.0],["2011-12-02",3.68,3.68,3.68,3.68,200.0],["2011-12-05",3.72,3.84,3.7,3.7,5800.0],["2011-12-06",3.69,3.76,3.66,3.7,10200.0],["2011-12-07",3.7,3.7,3.65,3.65,6500.0],["2011-12-08",3.69,3.69,3.69,3.69,200.0],["2011-12-09",3.7,3.7,3.6,3.66,10100.0],["2011-12-12",3.65,3.68,3.65,3.67,3400.0],["2011-12-13",3.67,3.67,3.56,3.57,3400.0],["2011-12-14",3.58,3.58,3.56,3.56,2500.0],["2011-12-15",3.57,3.57,3.48,3.48,1600.0],["2011-12-16",3.47,3.5,3.41,3.41,8800.0],["2011-12-19",3.38,3.4,3.32,3.36,7300.0],["2011-12-20",3.36,3.53,3.3,3.41,14600.0],["2011-12-21",3.43,3.43,3.41,3.41,4000.0],["2011-12-22",3.42,3.5,3.4,3.5,6300.0],["2011-12-23",3.55,3.55,3.45,3.5,8000.0],["2011-12-27",3.5,3.59,3.5,3.5,7000.0],["2011-12-28",3.5,3.5,3.48,3.48,2700.0],["2011-12-29",3.49,3.5,3.45,3.45,4100.0],["2011-12-30",3.4,3.45,3.39,3.45,19300.0],["2012-01-03",3.49,3.66,3.37,3.61,9500.0],["2012-01-04",3.59,3.59,3.5,3.51,5600.0],["2012-01-05",3.55,3.66,3.55,3.66,4800.0],["2012-01-06",3.72,3.75,3.72,3.75,1300.0],["2012-01-09",3.75,3.75,3.5,3.69,239300.0],["2012-01-10",3.67,3.73,3.65,3.68,9000.0],["2012-01-11",3.68,3.68,3.65,3.65,6800.0],["2012-01-12",3.64,3.67,3.64,3.67,2100.0],["2012-01-13",3.61,3.61,3.55,3.55,7400.0],["2012-01-17",3.55,3.55,3.41,3.43,11600.0],["2012-01-18",3.4,3.4,3.35,3.39,3000.0],["2012-01-19",3.37,3.37,3.35,3.35,3500.0],["2012-01-20",3.35,3.35,3.3,3.3,15600.0],["2012-01-23",3.3,3.32,3.3,3.31,1100.0],["2012-01-24",3.31,3.32,3.3,3.32,14700.0],["2012-01-25",3.27,3.27,3.27,3.27,400.0],["2012-01-26",3.27,3.28,3.26,3.27,1200.0],["2012-01-27",3.25,3.25,3.25,3.25,6100.0],["2012-01-30",3.22,3.22,3.04,3.1,15300.0],["2012-01-31",3.05,3.06,2.86,3.0,32400.0],["2012-02-01",3.0,3.0,2.96,2.99,3200.0],["2012-02-02",3.0,3.04,2.99,3.04,7200.0],["2012-02-03",3.04,3.06,3.0,3.02,4300.0],["2012-02-06",3.01,3.13,3.01,3.05,13600.0],["2012-02-07",3.04,3.04,2.95,2.95,5000.0],["2012-02-08",3.0,3.0,2.91,2.94,7300.0],["2012-02-09",2.95,3.0,2.9,2.9,8300.0],["2012-02-10",2.9,2.93,2.9,2.91,900.0],["2012-02-13",2.94,3.11,2.94,3.07,6800.0],["2012-02-14",3.05,3.05,2.8,3.0,24900.0],["2012-02-15",3.04,3.24,3.04,3.24,7600.0],["2012-02-16",3.18,3.37,3.15,3.21,14800.0],["2012-02-17",3.2,3.2,3.2,3.2,2900.0],["2012-02-21",3.17,3.17,3.07,3.07,2000.0],["2012-02-22",3.05,3.05,2.88,2.97,13700.0],["2012-02-23",2.97,3.19,2.97,3.19,5600.0],["2012-02-24",3.16,3.16,3.04,3.07,1000.0],["2012-02-27",3.04,3.04,2.97,2.97,1500.0],["2012-02-28",2.94,2.96,2.76,2.92,12400.0],["2012-02-29",2.9,2.9,2.9,2.9,1600.0],["2012-03-01",2.9,3.0,2.9,3.0,13000.0],["2012-03-02",3.01,3.09,3.0,3.05,11200.0],["2012-03-05",3.05,3.05,3.0,3.05,5300.0],["2012-03-06",3.03,3.06,3.03,3.05,1500.0],["2012-03-07",3.07,3.09,3.0,3.0,3200.0],["2012-03-08",3.0,3.0,3.0,3.0,1500.0],["2012-03-09",3.0,3.0,3.0,3.0,5000.0],["2012-03-12",3.0,3.01,2.88,3.0,11700.0],["2012-03-13",3.0,3.0,3.0,3.0,0.0],["2012-03-14",3.03,3.09,3.03,3.09,1400.0],["2012-03-15",3.12,3.18,3.08,3.08,3300.0],["2012-03-16",3.11,3.14,2.97,3.1,4600.0],["2012-03-19",3.13,3.13,3.12,3.12,900.0],["2012-03-20",3.12,3.12,3.12,3.12,100.0],["2012-03-21",3.12,3.12,3.12,3.12,1300.0],["2012-03-22",3.12,3.12,3.09,3.09,4900.0],["2012-03-23",3.12,3.12,3.12,3.12,200.0],["2012-03-26",3.12,3.12,2.75,2.76,37600.0],["2012-03-27",2.79,2.89,2.64,2.7,26900.0],["2012-03-28",2.73,2.75,2.66,2.67,10200.0],["2012-03-29",2.67,2.75,2.67,2.73,5100.0],["2012-03-30",2.73,2.98,2.73,2.9,18000.0],["2012-04-02",2.88,2.88,2.41,2.7,18200.0],["2012-04-03",2.7,2.7,2.7,2.7,900.0],["2012-04-04",2.7,2.92,2.7,2.85,45800.0],["2012-04-05",2.82,2.84,2.76,2.76,1500.0],["2012-04-09",2.8,2.8,2.78,2.78,5100.0],["2012-04-10",2.8,2.8,2.75,2.76,2400.0],["2012-04-11",2.75,2.8,2.7,2.7,14800.0],["2012-04-12",2.67,2.98,2.59,2.86,14000.0],["2012-04-13",2.85,2.85,2.85,2.85,800.0],["2012-04-16",2.82,2.82,2.61,2.69,19000.0],["2012-04-17",2.73,2.75,2.73,2.73,1400.0],["2012-04-18",2.75,2.89,2.66,2.79,10900.0],["2012-04-19",2.8,2.8,2.75,2.75,5100.0],["2012-04-20",2.75,2.75,2.61,2.62,18700.0],["2012-04-23",2.5,2.65,2.5,2.62,19300.0],["2012-04-24",2.61,2.66,2.6,2.66,1500.0],["2012-04-25",2.65,2.65,2.5,2.6,12200.0],["2012-04-26",2.58,2.58,2.49,2.5,43700.0],["2012-04-27",2.5,2.78,2.4,2.78,15900.0],["2012-04-30",2.75,2.75,2.71,2.71,1300.0],["2012-05-01",2.75,2.75,2.67,2.67,900.0],["2012-05-02",2.64,2.64,2.5,2.59,6000.0],["2012-05-03",2.58,2.64,2.58,2.64,500.0],["2012-05-04",2.64,2.64,2.64,2.64,0.0],["2012-05-07",2.68,2.68,2.68,2.68,500.0],["2012-05-08",2.68,2.68,2.66,2.66,300.0],["2012-05-09",2.61,2.61,2.6,2.6,1100.0],["2012-05-10",2.56,2.56,2.3,2.31,12300.0],["2012-05-11",2.45,2.45,2.31,2.32,4800.0],["2012-05-14",2.32,2.32,2.32,2.32,0.0],["2012-05-15",2.3,2.3,2.3,2.3,1400.0],["2012-05-16",2.29,2.65,2.29,2.3,14500.0],["2012-05-17",2.35,2.4,2.35,2.4,2300.0],["2012-05-18",2.45,2.85,2.3,2.3,17000.0],["2012-05-21",2.3,2.83,2.3,2.83,21700.0],["2012-05-22",2.55,2.6,2.55,2.55,2900.0],["2012-05-23",2.55,2.55,2.45,2.45,700.0],["2012-05-24",2.45,2.45,2.45,2.45,0.0],["2012-05-25",2.48,2.84,2.48,2.56,10700.0],["2012-05-29",2.64,2.64,2.45,2.6,4000.0],["2012-05-30",2.58,2.58,2.34,2.53,13400.0],["2012-05-31",2.3,2.47,2.3,2.3,3700.0],["2012-06-01",2.5,2.5,2.3,2.5,5800.0],["2012-06-04",2.4,2.43,2.3,2.41,1600.0],["2012-06-05",2.33,2.33,2.3,2.3,1200.0],["2012-06-06",2.34,2.36,2.34,2.36,900.0],["2012-06-07",2.37,2.37,2.34,2.35,1100.0],["2012-06-08",2.35,2.35,2.35,2.35,0.0],["2012-06-11",2.31,2.31,2.3,2.3,3300.0],["2012-06-12",2.3,2.3,2.3,2.3,0.0],["2012-06-13",2.29,2.83,2.29,2.48,8500.0],["2012-06-14",2.48,2.48,2.48,2.48,0.0],["2012-06-15",2.3,2.7,2.26,2.7,6500.0],["2012-06-18",2.73,2.73,2.39,2.4,6700.0],["2012-06-19",2.25,2.55,2.25,2.46,6300.0],["2012-06-20",2.49,2.56,2.28,2.56,5300.0],["2012-06-21",2.51,2.51,2.35,2.41,14300.0],["2012-06-22",2.4,2.4,2.4,2.4,200.0],["2012-06-25",2.42,2.42,2.35,2.35,900.0],["2012-06-26",2.35,2.35,2.34,2.34,1000.0],["2012-06-27",2.34,2.34,1.93,2.26,8900.0],["2012-06-28",2.26,2.26,2.26,2.26,0.0],["2012-06-29",2.23,2.23,2.0,2.1,6900.0],["2012-07-02",2.07,2.12,2.07,2.12,10900.0],["2012-07-03",2.1,2.1,2.1,2.1,600.0],["2012-07-05",2.1,2.1,2.1,2.1,800.0],["2012-07-06",2.05,2.1,2.0,2.1,2000.0],["2012-07-09",2.1,2.1,2.1,2.1,0.0],["2012-07-10",2.1,2.1,2.04,2.05,1000.0],["2012-07-11",2.05,2.1,2.05,2.1,7100.0],["2012-07-12",2.15,2.15,2.15,2.15,300.0],["2012-07-13",2.15,2.15,2.1,2.1,3800.0],["2012-07-16",2.1,2.1,2.1,2.1,2100.0],["2012-07-17",2.11,2.17,2.11,2.17,1000.0],["2012-07-18",2.11,2.17,2.11,2.17,6700.0],["2012-07-19",2.17,2.23,2.17,2.2,3300.0],["2012-07-20",2.2,2.31,2.2,2.2,4700.0],["2012-07-23",2.2,2.2,2.2,2.2,0.0],["2012-07-24",2.24,2.24,2.23,2.24,2000.0],["2012-07-25",2.2,2.2,2.2,2.2,4000.0],["2012-07-26",2.2,2.2,2.2,2.2,0.0],["2012-07-27",2.14,2.14,2.01,2.01,4300.0],["2012-07-30",2.03,2.06,1.98,2.0,7100.0],["2012-07-31",2.0,2.0,2.0,2.0,0.0],["2012-08-01",1.97,2.0,1.96,1.96,2200.0],["2012-08-02",1.95,1.98,1.95,1.95,5500.0],["2012-08-03",1.95,2.0,1.95,1.96,1000.0],["2012-08-06",1.9,1.9,1.9,1.9,2000.0],["2012-08-07",1.9,1.9,1.9,1.9,0.0],["2012-08-08",1.9,1.9,1.9,1.9,0.0],["2012-08-09",1.9,1.9,1.9,1.9,0.0],["2012-08-10",1.9,1.9,1.8,1.89,10900.0],["2012-08-13",1.91,1.96,1.91,1.96,1400.0],["2012-08-14",2.3,2.3,1.9,1.9,2100.0],["2012-08-15",1.92,1.92,1.85,1.85,11700.0],["2012-08-16",1.85,1.85,1.85,1.85,3000.0],["2012-08-17",1.85,1.96,1.85,1.96,3000.0],["2012-08-20",1.93,1.95,1.93,1.95,400.0],["2012-08-21",1.95,1.95,1.95,1.95,1100.0],["2012-08-22",1.95,1.95,1.95,1.95,0.0],["2012-08-23",1.95,1.95,1.95,1.95,0.0],["2012-08-24",1.95,2.21,1.95,2.06,4700.0],["2012-08-27",2.05,2.05,2.02,2.05,1500.0],["2012-08-28",2.01,2.01,2.01,2.01,5000.0],["2012-08-29",2.06,2.06,1.86,1.86,4400.0],["2012-08-30",1.88,1.88,1.88,1.88,200.0],["2012-08-31",1.87,1.87,1.83,1.83,1200.0],["2012-09-04",1.91,1.92,1.91,1.92,1700.0],["2012-09-05",1.92,1.92,1.92,1.92,0.0],["2012-09-06",1.92,1.92,1.92,1.92,100.0],["2012-09-07",1.92,1.95,1.8,1.8,5000.0],["2012-09-10",1.75,2.0,1.72,1.9,9600.0],["2012-09-11",1.93,2.0,1.7,1.75,14800.0],["2012-09-12",1.7,1.7,1.61,1.69,9200.0],["2012-09-13",1.7,1.75,1.68,1.75,2500.0],["2012-09-14",1.69,1.69,1.6,1.69,2000.0],["2012-09-17",1.69,1.69,1.69,1.69,0.0],["2012-09-18",1.65,1.73,1.6,1.63,5200.0],["2012-09-19",1.6,1.63,1.6,1.6,17400.0],["2012-09-20",1.58,1.63,1.58,1.6,5500.0],["2012-09-21",1.58,1.58,1.5,1.5,1700.0],["2012-09-24",1.58,1.58,1.51,1.51,5200.0],["2012-09-25",1.52,1.55,1.5,1.5,28400.0],["2012-09-26",1.5,1.5,1.43,1.45,9400.0],["2012-09-27",1.5,1.5,1.43,1.5,14700.0],["2012-09-28",1.5,1.5,1.45,1.45,10800.0],["2012-10-01",1.4,1.45,1.4,1.4,5500.0],["2012-10-02",1.4,1.4,1.4,1.4,6300.0],["2012-10-03",1.45,1.5,1.4,1.41,34100.0],["2012-10-04",1.45,1.73,1.45,1.6,26500.0],["2012-10-05",1.61,1.87,1.6,1.68,26700.0],["2012-10-08",1.7,1.8,1.65,1.65,14000.0],["2012-10-09",1.67,1.68,1.62,1.64,1900.0],["2012-10-10",1.63,1.63,1.52,1.57,2700.0],["2012-10-11",1.57,1.57,1.57,1.57,0.0],["2012-10-12",1.57,1.57,1.5,1.53,4600.0],["2012-10-15",1.54,1.54,1.4,1.45,24400.0],["2012-10-16",1.45,1.49,1.45,1.48,5300.0],["2012-10-17",1.47,1.47,1.47,1.47,5000.0],["2012-10-18",1.49,1.52,1.39,1.39,21200.0],["2012-10-19",1.38,1.38,1.28,1.34,11700.0],["2012-10-22",1.32,1.35,1.32,1.35,5300.0],["2012-10-23",1.3,1.35,1.3,1.32,4500.0],["2012-10-24",1.34,1.35,1.34,1.35,400.0],["2012-10-25",1.36,1.5,1.32,1.45,7900.0],["2012-10-26",1.46,1.75,1.46,1.5,28800.0],["2012-10-31",1.81,1.81,1.51,1.51,9400.0],["2012-11-01",1.48,1.5,1.47,1.47,800.0],["2012-11-02",1.5,1.54,1.5,1.54,400.0],["2012-11-05",1.53,1.53,1.52,1.52,300.0],["2012-11-06",1.48,1.48,1.44,1.44,1200.0],["2012-11-07",1.45,1.45,1.35,1.43,15700.0],["2012-11-08",1.38,1.43,1.38,1.42,1400.0],["2012-11-09",1.41,1.42,1.41,1.42,7000.0],["2012-11-12",1.32,1.41,1.32,1.36,700.0],["2012-11-13",1.4,1.45,1.38,1.4,3300.0],["2012-11-14",1.4,1.4,1.21,1.39,6600.0],["2012-11-15",1.45,1.61,1.4,1.59,18400.0],["2012-11-16",1.65,1.74,1.6,1.62,6000.0],["2012-11-19",1.62,1.67,1.62,1.67,4200.0],["2012-11-20",1.73,1.73,1.69,1.73,4300.0],["2012-11-21",1.67,1.7,1.33,1.6,13100.0],["2012-11-23",1.61,1.61,1.56,1.56,600.0],["2012-11-26",1.89,2.03,1.66,1.72,8300.0],["2012-11-27",1.7,1.74,1.5,1.71,2400.0],["2012-11-28",1.69,1.8,1.58,1.79,9500.0],["2012-11-29",1.77,1.77,1.6,1.74,2900.0],["2012-11-30",1.72,1.77,1.69,1.77,300.0],["2012-12-03",1.73,1.83,1.6,1.75,17100.0],["2012-12-04",1.7,1.7,1.5,1.5,14400.0],["2012-12-05",1.5,1.53,1.33,1.45,9900.0],["2012-12-06",1.41,1.41,1.3,1.36,10300.0],["2012-12-07",1.36,1.4,1.36,1.39,4400.0],["2012-12-10",1.36,1.4,1.35,1.4,2900.0],["2012-12-11",1.4,1.41,1.35,1.35,16000.0],["2012-12-12",1.36,1.4,1.36,1.4,2000.0],["2012-12-13",1.5,1.59,1.48,1.59,17500.0],["2012-12-14",1.5,1.51,1.41,1.41,22100.0],["2012-12-17",1.46,1.55,1.46,1.55,3400.0],["2012-12-18",1.53,1.58,1.49,1.5,5400.0],["2012-12-19",1.53,1.53,1.4,1.42,1300.0],["2012-12-20",1.4,1.4,1.39,1.39,1000.0],["2012-12-21",1.35,1.4,1.35,1.39,6600.0],["2012-12-24",1.44,1.54,1.35,1.36,7400.0],["2012-12-26",1.36,1.36,1.36,1.36,0.0],["2012-12-27",1.39,1.5,1.35,1.35,1600.0],["2012-12-28",1.35,1.35,1.25,1.25,14200.0],["2012-12-31",1.28,1.35,1.28,1.35,1700.0],["2013-01-02",1.37,1.44,1.35,1.4,7600.0],["2013-01-03",1.35,1.38,1.35,1.36,2900.0],["2013-01-04",1.36,1.36,1.36,1.36,0.0],["2013-01-07",1.36,1.36,1.36,1.36,600.0],["2013-01-08",1.36,1.4,1.36,1.39,1200.0],["2013-01-09",1.39,1.39,1.39,1.39,0.0],["2013-01-10",1.36,1.38,1.35,1.38,1700.0],["2013-01-11",1.38,1.38,1.38,1.38,2000.0],["2013-01-14",1.41,1.42,1.41,1.42,800.0],["2013-01-15",1.42,1.42,1.42,1.42,200.0],["2013-01-16",1.42,1.42,1.42,1.42,0.0],["2013-01-17",1.44,1.45,1.44,1.45,700.0],["2013-01-18",1.41,1.41,1.38,1.38,2500.0],["2013-01-22",1.42,1.45,1.42,1.45,3100.0],["2013-01-23",1.43,1.43,1.32,1.4,3200.0],["2013-01-24",1.39,1.39,1.39,1.39,1000.0],["2013-01-25",1.39,1.39,1.39,1.39,0.0],["2013-01-28",1.35,1.35,1.23,1.35,4600.0],["2013-01-29",1.35,1.35,1.35,1.35,0.0],["2013-01-30",1.35,1.35,1.35,1.35,300.0],["2013-01-31",1.35,1.35,1.35,1.35,500.0],["2013-02-01",1.37,1.38,1.37,1.38,1100.0],["2013-02-04",1.38,1.41,1.27,1.41,4400.0],["2013-02-05",1.38,1.38,1.38,1.38,2100.0],["2013-02-06",1.38,1.38,1.38,1.38,0.0],["2013-02-07",1.4,1.4,1.4,1.4,200.0],["2013-02-08",1.4,1.4,1.4,1.4,13100.0],["2013-02-11",1.37,1.37,1.35,1.35,800.0],["2013-02-12",1.72,1.72,1.38,1.38,4000.0],["2013-02-13",1.36,1.39,1.36,1.37,3500.0],["2013-02-14",1.35,1.36,1.35,1.36,3000.0],["2013-02-15",1.35,1.35,1.35,1.35,4000.0],["2013-02-19",1.36,1.37,1.33,1.37,6400.0],["2013-02-20",1.37,1.43,1.34,1.35,26300.0],["2013-02-21",1.36,1.36,1.35,1.35,1800.0],["2013-02-22",1.39,1.44,1.39,1.43,5200.0],["2013-02-25",1.45,1.45,1.38,1.4,57100.0],["2013-02-26",1.43,1.7,1.43,1.6,32600.0],["2013-02-27",1.6,1.86,1.59,1.8,15600.0],["2013-02-28",1.8,1.8,1.75,1.75,10800.0],["2013-03-01",1.74,1.76,1.74,1.76,400.0],["2013-03-04",1.76,1.76,1.76,1.76,0.0],["2013-03-05",1.74,1.74,1.65,1.66,2100.0],["2013-03-06",1.66,1.66,1.66,1.66,0.0],["2013-03-07",1.65,1.65,1.57,1.58,4100.0],["2013-03-08",1.64,1.64,1.48,1.48,3800.0],["2013-03-11",1.45,1.48,1.45,1.48,2700.0],["2013-03-12",1.48,1.49,1.48,1.49,4300.0],["2013-03-13",1.51,1.51,1.51,1.51,400.0],["2013-03-14",1.51,1.51,1.51,1.51,0.0],["2013-03-15",1.51,1.51,1.51,1.51,0.0],["2013-03-18",1.55,1.55,1.49,1.5,1600.0],["2013-03-19",1.5,1.5,1.5,1.5,1100.0],["2013-03-20",1.49,1.49,1.49,1.49,500.0],["2013-03-21",1.47,1.47,1.47,1.47,1100.0],["2013-03-22",1.47,1.49,1.47,1.49,1100.0],["2013-03-25",1.47,1.47,1.47,1.47,200.0],["2013-03-26",1.44,1.49,1.42,1.49,5900.0],["2013-03-27",1.49,1.49,1.49,1.49,0.0],["2013-03-28",1.49,1.49,1.45,1.45,2500.0],["2013-04-01",1.41,1.41,1.4,1.4,13400.0],["2013-04-02",1.4,1.4,1.4,1.4,0.0],["2013-04-03",1.4,1.4,1.4,1.4,0.0],["2013-04-04",1.4,1.4,1.39,1.39,800.0],["2013-04-05",1.39,1.39,1.39,1.39,0.0],["2013-04-08",1.4,1.4,1.4,1.4,100.0],["2013-04-09",1.41,1.41,1.41,1.41,3700.0],["2013-04-10",1.39,1.39,1.38,1.38,600.0],["2013-04-11",1.42,1.42,1.37,1.38,800.0],["2013-04-12",1.39,1.39,1.38,1.39,700.0],["2013-04-15",1.35,1.35,1.32,1.32,4100.0],["2013-04-16",1.36,1.38,1.35,1.35,1100.0],["2013-04-17",1.4,1.41,1.4,1.41,23700.0],["2013-04-18",1.41,1.41,1.41,1.41,0.0],["2013-04-19",1.45,1.45,1.41,1.41,600.0],["2013-04-22",1.4,1.4,1.3,1.37,4000.0],["2013-04-23",1.37,1.37,1.37,1.37,0.0],["2013-04-24",1.37,1.37,1.37,1.37,0.0],["2013-04-25",1.36,1.37,1.36,1.37,1300.0],["2013-04-26",1.36,1.36,1.32,1.35,2500.0],["2013-04-29",1.35,1.35,1.35,1.35,400.0],["2013-04-30",1.35,1.35,1.35,1.35,0.0],["2013-05-01",1.33,1.33,1.26,1.28,14200.0],["2013-05-02",1.2,1.31,1.18,1.28,13100.0],["2013-05-03",1.31,1.31,1.18,1.25,14700.0],["2013-05-06",1.25,1.25,1.25,1.25,0.0],["2013-05-07",1.23,1.25,1.12,1.18,5000.0],["2013-05-08",1.18,1.18,1.18,1.18,0.0],["2013-05-09",1.15,1.3,1.15,1.3,6500.0],["2013-05-10",1.3,1.35,1.3,1.35,8900.0],["2013-05-13",1.33,1.38,1.15,1.2,23700.0],["2013-05-14",1.28,1.29,1.13,1.26,17200.0],["2013-05-15",1.26,1.28,1.11,1.24,45900.0],["2013-05-16",1.26,1.35,1.25,1.33,7600.0],["2013-05-17",1.33,1.33,1.32,1.32,1100.0],["2013-05-20",1.25,1.35,1.25,1.35,5700.0],["2013-05-21",1.34,1.41,1.34,1.36,3600.0],["2013-05-22",1.42,1.46,1.41,1.46,3000.0],["2013-05-23",1.46,1.46,1.4,1.4,1000.0],["2013-05-24",1.38,1.38,1.26,1.26,32100.0],["2013-05-28",1.34,1.34,1.29,1.33,1100.0],["2013-05-29",1.3,1.3,1.3,1.3,100.0],["2013-05-30",1.29,1.29,1.28,1.29,800.0],["2013-05-31",1.29,1.29,1.29,1.29,0.0],["2013-06-03",1.29,1.29,1.26,1.26,5100.0],["2013-06-04",1.26,1.27,1.17,1.2,7100.0],["2013-06-05",1.2,1.2,1.2,1.2,0.0],["2013-06-06",1.2,1.23,1.2,1.23,600.0],["2013-06-07",1.21,1.22,1.14,1.14,8600.0],["2013-06-10",1.13,1.18,1.13,1.18,3600.0],["2013-06-11",1.18,1.3,1.18,1.29,3000.0],["2013-06-12",1.3,1.3,1.28,1.28,800.0],["2013-06-13",1.24,1.24,1.15,1.18,2100.0],["2013-06-14",1.17,1.21,1.17,1.21,800.0],["2013-06-17",1.18,1.19,1.18,1.19,1700.0],["2013-06-18",1.19,1.25,1.15,1.16,1900.0],["2013-06-19",1.2,1.23,1.11,1.23,12000.0],["2013-06-20",1.23,1.23,1.23,1.23,0.0],["2013-06-21",1.25,1.25,1.25,1.25,600.0],["2013-06-24",1.35,1.35,1.26,1.26,2300.0],["2013-06-25",1.3,1.35,1.29,1.29,2400.0],["2013-06-26",1.3,1.3,1.3,1.3,100.0],["2013-06-27",1.3,1.3,1.3,1.3,600.0],["2013-06-28",1.27,1.27,1.27,1.27,100.0],["2013-07-01",1.29,1.31,1.29,1.31,600.0],["2013-07-02",1.29,1.29,1.29,1.29,500.0],["2013-07-03",1.29,1.29,1.29,1.29,0.0],["2013-07-05",1.29,1.29,1.29,1.29,100.0],["2013-07-08",1.27,1.29,1.27,1.29,1200.0],["2013-07-09",1.32,1.32,1.27,1.3,1200.0],["2013-07-10",1.38,1.38,1.2,1.22,3000.0],["2013-07-11",1.3,1.3,1.22,1.24,5000.0],["2013-07-12",1.17,1.2,1.12,1.2,900.0],["2013-07-15",1.22,1.4,1.2,1.23,5800.0],["2013-07-16",1.23,1.23,1.19,1.2,5200.0],["2013-07-17",1.2,1.2,1.2,1.2,2200.0],["2013-07-18",1.2,1.2,1.2,1.2,0.0],["2013-07-19",1.2,1.2,1.2,1.2,0.0],["2013-07-22",1.12,1.16,1.12,1.12,5000.0],["2013-07-23",1.15,1.16,1.15,1.16,15200.0],["2013-07-24",1.15,1.15,1.15,1.15,5000.0],["2013-07-25",1.16,1.16,1.15,1.15,2000.0],["2013-07-26",1.18,1.23,1.05,1.23,49300.0],["2013-07-29",1.24,1.24,1.19,1.19,1400.0],["2013-07-30",1.19,1.19,1.19,1.19,0.0],["2013-07-31",1.15,1.23,1.15,1.23,2800.0],["2013-08-01",1.18,1.18,1.08,1.14,30600.0],["2013-08-02",1.1,1.12,1.03,1.1,1600.0],["2013-08-05",1.09,1.13,1.09,1.13,5100.0],["2013-08-06",1.12,1.14,1.1,1.12,11900.0],["2013-08-07",1.13,1.13,1.12,1.12,300.0],["2013-08-08",1.12,1.12,1.12,1.12,0.0],["2013-08-09",1.11,1.16,1.11,1.16,1300.0],["2013-08-12",1.15,1.15,1.15,1.15,100.0],["2013-08-13",1.1,1.1,1.1,1.1,100.0],["2013-08-14",1.11,1.11,1.05,1.05,2000.0],["2013-08-15",1.07,1.07,1.06,1.06,300.0],["2013-08-16",1.06,1.06,1.06,1.06,0.0],["2013-08-19",1.06,1.06,1.06,1.06,0.0],["2013-08-20",1.06,1.06,1.06,1.06,0.0],["2013-08-21",1.05,1.05,1.04,1.04,400.0],["2013-08-22",1.03,1.07,1.03,1.07,300.0],["2013-08-23",1.05,1.05,1.03,1.05,1500.0],["2013-08-26",1.05,1.06,1.05,1.06,5300.0],["2013-08-27",1.0,1.06,0.98,1.04,5400.0],["2013-08-28",1.04,1.06,1.04,1.06,9100.0],["2013-08-29",1.02,1.04,0.98,1.0,8600.0],["2013-08-30",1.0,1.0,0.99,0.99,17800.0],["2013-09-03",0.97,1.0,0.97,0.99,19400.0],["2013-09-04",1.03,1.03,1.03,1.03,100.0],["2013-09-05",1.01,1.01,0.99,0.99,12700.0],["2013-09-06",0.99,0.99,0.99,0.99,0.0],["2013-09-09",0.99,1.02,0.99,1.02,1300.0],["2013-09-10",1.0,1.0,1.0,1.0,700.0],["2013-09-11",1.0,1.0,0.95,0.95,2400.0],["2013-09-12",0.96,0.96,0.93,0.95,700.0],["2013-09-13",0.9,0.95,0.9,0.95,1000.0],["2013-09-16",0.95,0.95,0.92,0.92,1500.0],["2013-09-17",0.94,0.95,0.92,0.94,16400.0],["2013-09-18",0.95,0.97,0.95,0.97,3100.0],["2013-09-19",0.98,0.98,0.98,0.98,200.0],["2013-09-20",1.0,1.23,0.92,1.23,26200.0],["2013-09-23",1.23,1.23,1.06,1.09,5300.0],["2013-09-24",1.09,1.09,1.09,1.09,0.0],["2013-09-25",1.15,1.15,1.07,1.07,3800.0],["2013-09-26",1.03,1.07,1.03,1.05,6100.0],["2013-09-27",1.07,1.07,1.07,1.07,100.0],["2013-09-30",1.09,1.09,1.07,1.07,1200.0],["2013-10-01",1.08,1.14,1.08,1.14,1300.0],["2013-10-02",1.15,1.23,1.09,1.15,3600.0],["2013-10-03",1.1,1.1,1.07,1.07,6500.0],["2013-10-04",1.08,1.08,1.08,1.08,200.0],["2013-10-07",1.1,1.1,1.07,1.07,5800.0],["2013-10-08",1.07,1.09,1.07,1.09,200.0],["2013-10-09",1.07,1.1,1.07,1.09,1800.0],["2013-10-10",1.09,1.09,1.09,1.09,0.0],["2013-10-11",1.09,1.09,1.03,1.03,1900.0],["2013-10-14",1.0,1.05,0.99,1.05,3100.0],["2013-10-15",1.03,1.03,1.0,1.0,700.0],["2013-10-16",1.0,1.0,1.0,1.0,100.0],["2013-10-17",0.99,1.0,0.99,1.0,16100.0],["2013-10-18",1.0,1.0,1.0,1.0,0.0],["2013-10-21",1.01,1.01,0.99,1.0,700.0],["2013-10-22",1.08,1.15,1.05,1.14,1300.0],["2013-10-23",1.09,1.14,1.06,1.06,3600.0],["2013-10-24",1.03,1.03,0.99,0.99,2000.0],["2013-10-25",1.0,1.01,1.0,1.01,3700.0],["2013-10-28",1.01,1.01,1.0,1.0,4500.0],["2013-10-29",1.02,1.05,1.02,1.04,1700.0],["2013-10-30",1.01,1.01,1.0,1.0,1000.0],["2013-10-31",1.0,1.0,1.0,1.0,0.0],["2013-11-01",1.0,1.0,1.0,1.0,0.0],["2013-11-04",1.01,1.01,1.01,1.01,1000.0],["2013-11-05",1.04,1.2,1.04,1.12,6100.0],["2013-11-06",1.2,1.2,1.15,1.18,2900.0],["2013-11-07",1.17,1.17,1.11,1.12,2600.0],["2013-11-08",1.11,1.11,1.03,1.03,7900.0],["2013-11-11",1.06,1.15,1.06,1.15,8900.0],["2013-11-12",1.15,1.2,1.15,1.15,16400.0],["2013-11-13",1.18,1.2,0.98,1.1,48000.0],["2013-11-14",1.02,1.07,1.02,1.07,8100.0],["2013-11-15",1.07,1.07,1.07,1.07,0.0],["2013-11-18",1.1,1.25,1.05,1.1,31200.0],["2013-11-19",1.34,1.45,1.15,1.22,67100.0],["2013-11-20",1.18,1.21,1.08,1.18,12400.0],["2013-11-21",1.08,1.1,1.06,1.07,10100.0],["2013-11-22",1.07,1.07,1.07,1.07,300.0],["2013-11-25",1.05,1.1,1.05,1.1,12800.0],["2013-11-26",1.15,1.19,1.09,1.18,10900.0],["2013-11-27",1.22,1.28,1.18,1.2,5500.0],["2013-11-29",1.14,1.14,1.1,1.1,8200.0],["2013-12-02",1.12,1.22,1.12,1.22,6800.0],["2013-12-03",1.2,1.23,1.15,1.15,1200.0],["2013-12-04",1.11,1.15,1.07,1.13,2900.0],["2013-12-05",1.11,1.14,1.11,1.11,6700.0],["2013-12-06",1.09,1.18,1.06,1.11,4300.0],["2013-12-09",1.1,1.15,1.03,1.11,43200.0],["2013-12-10",1.1,1.1,1.0,1.08,18500.0],["2013-12-11",1.05,1.06,0.98,1.06,6200.0],["2013-12-12",1.08,1.08,1.0,1.0,1100.0],["2013-12-13",1.01,1.02,1.0,1.02,14900.0],["2013-12-16",1.02,1.04,0.99,1.01,10100.0],["2013-12-17",1.05,1.11,1.05,1.06,3900.0],["2013-12-18",1.06,1.06,1.03,1.03,3800.0],["2013-12-19",1.0,1.05,0.99,1.04,3700.0],["2013-12-20",1.01,1.01,0.98,1.0,14300.0],["2013-12-23",1.0,1.0,0.99,1.0,7300.0],["2013-12-24",1.0,1.06,1.0,1.04,6600.0],["2013-12-26",1.04,1.05,1.01,1.01,1000.0],["2013-12-27",1.01,1.01,1.01,1.01,0.0],["2013-12-30",2.2,2.66,1.67,2.09,2234800.0],["2013-12-31",2.19,3.5,2.05,3.4,4634200.0],["2014-01-02",3.29,3.29,2.66,2.82,1718200.0],["2014-01-03",2.81,2.89,2.55,2.57,782500.0],["2014-01-06",2.57,2.6,2.23,2.33,464300.0],["2014-01-07",2.31,2.46,2.21,2.25,630500.0],["2014-01-08",2.13,2.34,2.06,2.15,624200.0],["2014-01-09",2.13,2.28,2.01,2.08,231400.0],["2014-01-10",2.05,2.13,1.89,2.05,286600.0],["2014-01-13",2.0,2.12,2.0,2.05,126300.0],["2014-01-14",2.05,2.25,2.05,2.05,335500.0],["2014-01-15",2.04,2.21,2.0,2.16,95600.0],["2014-01-16",2.18,2.3,2.0,2.02,312200.0],["2014-01-17",2.02,2.05,1.9,1.93,102900.0],["2014-01-21",1.93,1.93,1.78,1.82,221700.0],["2014-01-22",1.89,1.95,1.7,1.77,124500.0],["2014-01-23",1.8,1.94,1.74,1.92,127400.0],["2014-01-24",1.9,1.9,1.75,1.78,119100.0],["2014-01-27",1.77,1.77,1.62,1.63,83100.0],["2014-01-28",1.6,1.67,1.57,1.64,29100.0],["2014-01-29",1.65,1.65,1.52,1.6,65300.0],["2014-01-30",1.53,1.61,1.52,1.6,53000.0],["2014-01-31",1.55,1.7,1.55,1.7,81400.0],["2014-02-03",1.69,1.69,1.59,1.59,47600.0],["2014-02-04",1.86,1.86,1.54,1.59,29600.0],["2014-02-05",1.63,1.63,1.51,1.52,35900.0],["2014-02-06",1.53,1.66,1.52,1.52,77800.0],["2014-02-07",1.52,1.6,1.52,1.6,42700.0],["2014-02-10",1.6,1.7,1.55,1.65,26000.0],["2014-02-11",1.7,1.75,1.54,1.66,71000.0],["2014-02-12",1.65,1.65,1.58,1.62,15900.0],["2014-02-13",1.6,1.64,1.59,1.63,33200.0],["2014-02-14",1.63,1.75,1.62,1.69,18300.0],["2014-02-18",1.73,1.73,1.61,1.67,22400.0],["2014-02-19",1.72,1.72,1.61,1.65,28300.0],["2014-02-20",1.67,1.84,1.64,1.71,26700.0],["2014-02-21",1.82,1.83,1.69,1.74,58300.0],["2014-02-24",1.82,1.86,1.74,1.76,24300.0],["2014-02-25",1.76,1.79,1.7,1.71,17800.0],["2014-02-26",1.72,1.76,1.71,1.74,16200.0],["2014-02-27",1.72,1.77,1.68,1.68,21300.0],["2014-02-28",1.69,1.8,1.67,1.67,52300.0],["2014-03-03",1.66,1.68,1.59,1.68,38700.0],["2014-03-04",1.68,1.75,1.67,1.71,38500.0],["2014-03-05",1.7,1.7,1.62,1.66,89000.0],["2014-03-06",1.66,1.67,1.61,1.66,25600.0],["2014-03-07",1.7,1.7,1.61,1.64,15100.0],["2014-03-10",1.66,1.66,1.6,1.63,39100.0],["2014-03-11",1.66,1.69,1.61,1.66,37100.0],["2014-03-12",1.6,1.65,1.51,1.55,133100.0],["2014-03-13",1.55,1.62,1.44,1.45,68500.0],["2014-03-14",1.42,1.48,1.38,1.45,78100.0],["2014-03-17",1.46,1.58,1.45,1.53,54100.0],["2014-03-18",1.57,1.57,1.48,1.5,29800.0],["2014-03-19",1.49,1.5,1.47,1.47,4900.0],["2014-03-20",1.46,1.55,1.46,1.53,17800.0],["2014-03-21",1.5,1.58,1.5,1.58,8500.0],["2014-03-24",1.56,1.56,1.4,1.5,24400.0],["2014-03-25",1.55,1.55,1.45,1.49,21700.0],["2014-03-26",1.47,1.47,1.44,1.47,5000.0],["2014-03-27",1.46,1.48,1.46,1.47,14000.0],["2014-03-28",1.47,1.55,1.46,1.47,19500.0],["2014-03-31",1.48,1.49,1.35,1.4,26900.0],["2014-04-01",1.41,1.41,1.33,1.35,29000.0],["2014-04-02",1.34,1.4,1.33,1.37,28800.0],["2014-04-03",1.4,1.44,1.4,1.42,5000.0],["2014-04-04",1.53,1.54,1.42,1.49,6500.0],["2014-04-07",1.4,1.49,1.4,1.43,4000.0],["2014-04-08",1.4,1.42,1.4,1.42,2500.0],["2014-04-09",1.41,1.47,1.4,1.45,57400.0],["2014-04-10",1.41,1.44,1.41,1.42,3800.0],["2014-04-11",1.41,1.48,1.41,1.42,11900.0],["2014-04-14",1.55,1.55,1.41,1.45,8400.0],["2014-04-15",1.42,1.42,1.35,1.36,25000.0],["2014-04-16",1.37,1.37,1.28,1.35,43200.0],["2014-04-17",1.33,1.35,1.23,1.33,21600.0],["2014-04-21",1.35,1.43,1.28,1.42,88500.0],["2014-04-22",1.5,1.56,1.38,1.5,28400.0],["2014-04-23",1.46,1.46,1.3,1.39,34300.0],["2014-04-24",1.36,1.36,1.23,1.33,24900.0],["2014-04-25",1.3,1.31,1.26,1.31,15400.0],["2014-04-28",1.33,1.33,1.24,1.3,11200.0],["2014-04-29",1.31,1.31,1.26,1.26,2700.0],["2014-04-30",1.24,1.27,1.22,1.25,12800.0],["2014-05-01",1.25,1.35,1.15,1.35,22100.0],["2014-05-02",1.35,1.35,1.29,1.29,4100.0],["2014-05-05",1.27,1.27,1.22,1.25,6400.0],["2014-05-06",1.22,1.23,1.21,1.21,900.0],["2014-05-07",1.21,1.21,1.17,1.21,4100.0],["2014-05-08",1.17,1.2,1.13,1.13,23600.0],["2014-05-09",1.1,1.14,1.1,1.12,9900.0],["2014-05-12",1.1,1.16,1.1,1.16,10200.0],["2014-05-13",1.15,1.15,1.1,1.13,42200.0],["2014-05-14",1.13,1.13,1.06,1.06,32000.0],["2014-05-15",1.08,1.09,1.05,1.07,32900.0],["2014-05-16",1.05,1.1,1.03,1.1,23800.0],["2014-05-19",1.03,1.08,1.03,1.03,28400.0],["2014-05-20",1.03,1.19,1.0,1.04,47600.0],["2014-05-21",1.02,1.06,1.02,1.04,10000.0],["2014-05-22",1.1,1.1,1.05,1.05,4900.0],["2014-05-23",1.06,1.24,1.05,1.19,17200.0],["2014-05-27",1.29,1.29,1.07,1.13,62500.0],["2014-05-28",1.17,1.17,1.16,1.16,800.0],["2014-05-29",1.18,1.18,1.12,1.12,2500.0],["2014-05-30",1.11,1.18,1.11,1.18,2400.0],["2014-06-02",1.18,1.25,1.16,1.24,21000.0],["2014-06-03",1.24,1.24,1.13,1.23,26000.0],["2014-06-04",1.23,1.23,1.14,1.2,30000.0],["2014-06-05",1.15,1.27,1.15,1.27,13200.0],["2014-06-06",1.24,1.27,1.24,1.27,4900.0],["2014-06-09",1.31,1.35,1.29,1.33,16200.0],["2014-06-10",1.35,1.35,1.27,1.28,25100.0],["2014-06-11",1.22,1.27,1.21,1.25,8300.0],["2014-06-12",1.28,1.28,1.25,1.27,8000.0],["2014-06-13",1.23,1.26,1.22,1.26,900.0],["2014-06-16",1.23,1.27,1.2,1.27,14800.0],["2014-06-17",1.28,1.41,1.12,1.26,92000.0],["2014-06-18",1.36,1.46,1.27,1.34,47200.0],["2014-06-19",1.41,1.46,1.27,1.45,66700.0],["2014-06-20",1.49,1.54,1.25,1.38,95000.0],["2014-06-23",1.25,1.34,1.25,1.33,11700.0],["2014-06-24",1.36,1.38,1.34,1.36,10300.0],["2014-06-25",1.41,1.43,1.35,1.38,16000.0],["2014-06-26",1.38,1.43,1.32,1.37,18700.0],["2014-06-27",1.34,1.47,1.3,1.41,33100.0],["2014-06-30",1.45,1.45,1.4,1.42,27900.0],["2014-07-01",1.4,1.46,1.29,1.46,26900.0],["2014-07-02",1.43,1.47,1.39,1.43,20700.0],["2014-07-03",1.41,1.52,1.32,1.46,74400.0],["2014-07-07",1.39,1.39,1.36,1.36,3700.0],["2014-07-08",1.33,1.42,1.33,1.41,19100.0],["2014-07-09",1.47,1.49,1.35,1.43,28300.0],["2014-07-10",1.42,1.43,1.3,1.4,30600.0],["2014-07-11",1.43,1.64,1.39,1.45,94400.0],["2014-07-14",1.48,1.55,1.46,1.53,31000.0],["2014-07-15",1.52,1.54,1.5,1.5,6800.0],["2014-07-16",1.5,1.52,1.47,1.52,12400.0],["2014-07-17",1.52,1.6,1.48,1.57,33000.0],["2014-07-18",1.55,1.55,1.38,1.46,34700.0],["2014-07-21",1.5,1.53,1.38,1.49,44200.0],["2014-07-22",1.47,1.5,1.46,1.47,7900.0],["2014-07-23",1.47,1.48,1.38,1.41,40100.0],["2014-07-24",1.42,1.43,1.38,1.4,29800.0],["2014-07-25",1.38,1.4,1.38,1.39,6900.0],["2014-07-28",1.4,1.47,1.3,1.43,37200.0],["2014-07-29",1.4,1.4,1.4,1.4,700.0],["2014-07-30",1.42,1.42,1.34,1.39,8500.0],["2014-07-31",1.36,1.51,1.34,1.51,15400.0],["2014-08-01",1.54,1.54,1.45,1.45,6500.0],["2014-08-04",1.45,1.45,1.45,1.45,1500.0],["2014-08-05",1.45,1.48,1.39,1.48,18500.0],["2014-08-06",1.48,1.48,1.45,1.48,10000.0],["2014-08-07",1.46,1.54,1.46,1.53,16600.0],["2014-08-08",1.54,1.54,1.45,1.45,7400.0],["2014-08-11",1.46,1.48,1.37,1.39,24300.0],["2014-08-12",1.43,1.45,1.43,1.45,1700.0],["2014-08-13",1.43,1.45,1.32,1.39,20600.0],["2014-08-14",1.36,1.44,1.33,1.41,10200.0],["2014-08-15",1.38,1.52,1.36,1.42,16900.0],["2014-08-18",1.4,1.5,1.39,1.48,11700.0],["2014-08-19",1.48,1.56,1.45,1.51,16800.0],["2014-08-20",1.49,1.54,1.48,1.54,12300.0],["2014-08-21",1.56,1.56,1.37,1.4,25800.0],["2014-08-22",1.42,1.49,1.38,1.38,12000.0],["2014-08-25",1.38,1.4,1.38,1.4,600.0],["2014-08-26",1.36,1.39,1.36,1.38,2700.0],["2014-08-27",1.4,1.45,1.4,1.4,11900.0],["2014-08-28",1.38,1.5,1.35,1.4,44700.0],["2014-08-29",1.4,1.43,1.31,1.42,12800.0],["2014-09-02",1.42,1.42,1.34,1.35,12300.0],["2014-09-03",1.35,1.38,1.3,1.38,7800.0],["2014-09-04",1.38,1.39,1.35,1.35,7100.0],["2014-09-05",1.35,1.35,1.35,1.35,0.0],["2014-09-08",1.38,1.41,1.35,1.35,12700.0],["2014-09-09",1.4,1.52,1.4,1.49,23700.0],["2014-09-10",1.46,1.49,1.43,1.43,2100.0],["2014-09-11",1.44,1.45,1.44,1.45,2300.0],["2014-09-12",1.41,1.41,1.41,1.41,1700.0],["2014-09-15",1.43,1.43,1.42,1.43,4600.0],["2014-09-16",1.44,1.45,1.43,1.44,16500.0],["2014-09-17",1.45,1.49,1.45,1.49,14000.0],["2014-09-18",1.46,1.52,1.45,1.52,14200.0],["2014-09-19",1.47,1.49,1.41,1.47,5400.0],["2014-09-22",1.45,1.45,1.39,1.43,4200.0],["2014-09-23",1.4,1.4,1.38,1.39,2500.0],["2014-09-24",1.82,2.01,1.65,1.77,472600.0],["2014-09-25",1.76,1.76,1.58,1.72,94000.0],["2014-09-26",1.9,1.9,1.74,1.82,33000.0],["2014-09-29",1.82,1.93,1.76,1.9,19100.0],["2014-09-30",1.93,1.93,1.78,1.78,27700.0],["2014-10-01",1.72,1.81,1.7,1.73,29900.0],["2014-10-02",1.72,1.79,1.7,1.74,12400.0],["2014-10-03",1.76,1.78,1.7,1.77,7300.0],["2014-10-06",1.73,1.79,1.66,1.73,10100.0],["2014-10-07",1.68,1.72,1.6,1.61,14000.0],["2014-10-08",1.68,1.71,1.51,1.64,28200.0],["2014-10-09",1.66,1.66,1.58,1.58,50700.0],["2014-10-10",1.59,1.6,1.58,1.58,5500.0],["2014-10-13",1.51,1.54,1.43,1.49,35800.0],["2014-10-14",1.5,1.6,1.5,1.53,19900.0],["2014-10-15",1.43,1.49,1.23,1.34,88800.0],["2014-10-16",1.37,1.45,1.35,1.41,72900.0],["2014-10-17",1.38,1.61,1.38,1.5,41500.0],["2014-10-20",1.62,1.62,1.54,1.55,13300.0],["2014-10-21",1.6,1.6,1.51,1.51,17100.0],["2014-10-22",1.59,1.59,1.45,1.46,14700.0],["2014-10-23",1.52,1.59,1.46,1.5,27100.0],["2014-10-24",1.5,1.58,1.5,1.5,23400.0],["2014-10-27",1.57,1.59,1.43,1.51,6600.0],["2014-10-28",1.49,1.56,1.49,1.53,2600.0],["2014-10-29",1.51,1.64,1.5,1.5,40400.0],["2014-10-30",1.51,1.62,1.51,1.59,27400.0],["2014-10-31",1.6,1.68,1.53,1.62,38700.0],["2014-11-03",1.66,1.66,1.55,1.64,24000.0],["2014-11-04",1.62,1.66,1.62,1.64,7700.0],["2014-11-05",1.69,1.69,1.59,1.64,2100.0],["2014-11-06",1.58,1.58,1.58,1.58,200.0],["2014-11-07",1.59,1.6,1.51,1.59,25500.0],["2014-11-10",1.65,1.65,1.56,1.57,8900.0],["2014-11-11",1.56,1.63,1.5,1.63,56700.0],["2014-11-12",2.0,2.3,1.84,1.94,799000.0],["2014-11-13",2.1,2.17,1.96,2.0,242200.0],["2014-11-14",2.0,2.08,1.99,2.03,120000.0],["2014-11-17",2.11,2.43,2.04,2.4,347000.0],["2014-11-18",2.44,2.45,2.25,2.33,220000.0],["2014-11-19",2.41,2.45,2.31,2.32,86300.0],["2014-11-20",2.29,2.4,2.29,2.3,37300.0],["2014-11-21",2.4,2.4,2.03,2.29,129400.0],["2014-11-24",2.35,2.55,2.25,2.4,199000.0],["2014-11-25",2.4,2.45,2.26,2.32,36700.0],["2014-11-26",2.39,2.45,2.3,2.33,20300.0],["2014-11-28",2.34,2.36,2.27,2.3,3700.0],["2014-12-01",2.24,2.3,2.11,2.24,50700.0],["2014-12-02",2.3,2.5,2.12,2.42,72700.0],["2014-12-03",2.47,2.55,2.32,2.47,87000.0],["2014-12-04",2.59,2.67,2.41,2.49,101800.0],["2014-12-05",2.42,2.55,2.42,2.55,20500.0],["2014-12-08",2.47,2.6,2.41,2.48,32700.0],["2014-12-09",2.44,2.52,2.23,2.35,93600.0],["2014-12-10",2.38,2.49,2.36,2.41,35500.0],["2014-12-11",2.4,2.47,2.36,2.38,32700.0],["2014-12-12",2.33,2.33,2.26,2.33,15500.0],["2014-12-15",2.35,2.49,2.28,2.48,29400.0],["2014-12-16",2.43,2.45,2.33,2.43,33200.0],["2014-12-17",2.36,2.38,2.26,2.38,15100.0],["2014-12-18",2.32,2.49,2.29,2.49,42600.0],["2014-12-19",2.48,2.59,2.45,2.52,78300.0],["2014-12-22",2.55,2.59,2.39,2.59,29600.0],["2014-12-23",2.52,2.6,2.45,2.53,43400.0],["2014-12-24",2.53,2.55,2.45,2.54,22500.0],["2014-12-26",2.56,2.59,2.49,2.55,22000.0],["2014-12-29",2.57,2.72,2.55,2.65,141800.0],["2014-12-30",2.73,2.74,2.62,2.62,34300.0],["2014-12-31",2.61,2.67,2.58,2.67,27800.0],["2015-01-02",2.69,2.74,2.56,2.64,45700.0],["2015-01-05",2.64,2.75,2.41,2.75,125700.0],["2015-01-06",2.75,2.84,2.61,2.61,72000.0],["2015-01-07",2.74,2.75,2.56,2.64,26600.0],["2015-01-08",2.68,2.74,2.55,2.55,17600.0],["2015-01-09",2.55,2.56,2.44,2.48,16400.0],["2015-01-12",2.38,2.44,2.34,2.35,19000.0],["2015-01-13",2.35,2.5,2.35,2.46,20900.0],["2015-01-14",2.38,2.49,2.35,2.37,19800.0],["2015-01-15",2.35,2.41,2.17,2.25,40600.0],["2015-01-16",2.26,2.4,2.13,2.32,19800.0],["2015-01-20",2.47,2.49,2.23,2.3,16900.0],["2015-01-21",2.3,2.3,2.22,2.27,8700.0],["2015-01-22",2.22,2.32,2.15,2.28,30500.0],["2015-01-23",2.28,2.4,2.28,2.35,13100.0],["2015-01-26",2.28,2.4,2.28,2.37,18500.0],["2015-01-27",2.26,2.34,2.17,2.27,14600.0],["2015-01-28",2.2,2.3,2.19,2.19,7300.0],["2015-01-29",2.23,2.28,2.17,2.25,39600.0],["2015-01-30",2.25,2.34,2.24,2.29,14800.0],["2015-02-02",2.34,2.4,2.34,2.37,17200.0],["2015-02-03",2.36,2.39,2.29,2.34,18300.0],["2015-02-04",2.36,2.36,2.18,2.18,14800.0],["2015-02-05",2.25,2.25,2.21,2.24,10300.0],["2015-02-06",2.24,2.32,2.24,2.32,7900.0],["2015-02-09",2.38,2.45,2.3,2.45,19800.0],["2015-02-10",2.5,2.69,2.37,2.37,58800.0],["2015-02-11",2.69,2.69,2.42,2.46,92200.0],["2015-02-12",2.65,2.7,2.5,2.5,75900.0],["2015-02-13",2.5,2.53,2.35,2.35,39300.0],["2015-02-17",2.39,2.42,2.38,2.39,20800.0],["2015-02-18",2.39,2.46,2.39,2.39,14200.0],["2015-02-19",2.45,2.48,2.38,2.38,19000.0],["2015-02-20",2.37,2.42,2.32,2.32,4000.0],["2015-02-23",2.29,2.35,2.29,2.29,6300.0],["2015-02-24",2.29,2.31,2.21,2.24,32300.0],["2015-02-25",2.19,2.35,2.17,2.29,42000.0],["2015-02-26",2.25,2.27,2.22,2.26,10300.0],["2015-02-27",2.21,2.42,2.21,2.41,28100.0],["2015-03-02",2.42,2.5,2.42,2.48,53500.0],["2015-03-03",2.42,2.42,2.3,2.34,24000.0],["2015-03-04",2.35,2.36,2.32,2.32,3600.0],["2015-03-05",2.38,2.47,2.32,2.33,11600.0],["2015-03-06",2.4,2.48,2.39,2.39,8200.0],["2015-03-09",2.32,2.41,2.32,2.4,18200.0],["2015-03-10",2.39,2.43,2.14,2.22,87900.0],["2015-03-11",2.32,2.35,2.24,2.26,7700.0],["2015-03-12",2.35,2.4,2.35,2.35,15100.0],["2015-03-13",2.26,2.34,2.26,2.31,4200.0],["2015-03-16",2.37,2.39,2.27,2.39,32300.0],["2015-03-17",2.43,2.43,2.33,2.34,2600.0],["2015-03-18",2.39,2.41,2.31,2.37,5800.0],["2015-03-19",2.38,2.48,2.3,2.41,61500.0],["2015-03-20",2.41,2.57,2.41,2.48,48200.0],["2015-03-23",2.5,2.67,2.5,2.5,99100.0],["2015-03-24",2.51,2.65,2.51,2.53,44300.0],["2015-03-25",2.56,2.7,2.53,2.53,51900.0],["2015-03-26",2.53,2.53,2.5,2.5,4200.0],["2015-03-27",2.58,2.58,2.43,2.43,16900.0],["2015-03-30",2.51,2.61,2.5,2.59,33500.0],["2015-03-31",2.64,2.65,2.47,2.51,41800.0],["2015-04-01",2.48,2.48,2.29,2.29,19700.0],["2015-04-02",2.36,2.43,2.29,2.4,13900.0],["2015-04-06",2.49,2.49,2.33,2.34,28800.0],["2015-04-07",2.39,2.41,2.35,2.37,20700.0],["2015-04-08",2.31,2.41,2.3,2.32,11700.0],["2015-04-09",2.3,2.34,2.3,2.31,7000.0],["2015-04-10",2.3,2.3,2.25,2.26,28600.0],["2015-04-13",2.26,2.27,2.18,2.23,15200.0],["2015-04-14",2.18,2.28,2.18,2.28,68700.0],["2015-04-15",2.2,2.31,2.18,2.27,30200.0],["2015-04-16",2.25,2.34,2.25,2.32,17100.0],["2015-04-17",2.34,2.34,2.27,2.3,17200.0],["2015-04-20",2.34,2.34,2.3,2.33,15800.0],["2015-04-21",2.5,2.5,2.35,2.37,30000.0],["2015-04-22",2.46,2.46,2.4,2.41,20600.0],["2015-04-23",2.33,2.5,2.33,2.47,36300.0],["2015-04-24",2.39,2.5,2.39,2.5,10600.0],["2015-04-27",2.5,2.6,2.38,2.38,21300.0],["2015-04-28",2.38,2.58,2.38,2.5,30800.0],["2015-04-29",2.58,2.58,2.4,2.41,21100.0],["2015-04-30",2.41,2.53,2.39,2.44,19300.0],["2015-05-01",2.5,2.55,2.43,2.55,13700.0],["2015-05-04",2.55,2.55,2.5,2.54,12500.0],["2015-05-05",2.49,2.49,2.38,2.38,6000.0],["2015-05-06",2.46,2.46,2.33,2.33,6400.0],["2015-05-07",2.45,2.45,2.36,2.36,1500.0],["2015-05-08",2.34,2.41,2.33,2.33,27000.0],["2015-05-11",2.44,2.44,2.33,2.35,21200.0],["2015-05-12",2.33,2.43,2.33,2.37,10900.0],["2015-05-13",2.29,2.29,2.0,2.2,92700.0],["2015-05-14",2.29,2.37,2.29,2.33,24400.0],["2015-05-15",2.39,2.46,2.29,2.37,27300.0],["2015-05-18",2.4,2.41,2.3,2.4,3200.0],["2015-05-19",2.42,2.5,2.26,2.3,87700.0],["2015-05-20",2.3,2.33,2.26,2.26,12200.0],["2015-05-21",2.32,2.32,2.2,2.3,13400.0],["2015-05-22",2.24,2.27,2.2,2.23,19600.0],["2015-05-26",2.2,2.2,2.07,2.14,60000.0],["2015-05-27",2.1,2.1,2.03,2.03,12400.0],["2015-05-28",2.09,2.17,2.02,2.15,60800.0],["2015-05-29",2.09,2.15,1.95,2.05,38700.0],["2015-06-01",2.0,2.05,2.0,2.02,3200.0],["2015-06-02",2.02,2.1,2.0,2.07,41300.0],["2015-06-03",2.09,2.09,2.04,2.04,7600.0],["2015-06-04",2.11,2.12,2.03,2.03,4600.0],["2015-06-05",2.05,2.05,2.01,2.03,10700.0],["2015-06-08",2.07,2.07,2.01,2.03,8900.0],["2015-06-09",2.01,2.02,1.95,2.02,29900.0],["2015-06-10",2.02,2.02,2.01,2.02,11700.0],["2015-06-11",2.04,2.08,2.01,2.01,3900.0],["2015-06-12",2.01,2.01,2.0,2.01,6200.0],["2015-06-15",2.03,2.1,2.03,2.05,15200.0],["2015-06-16",2.05,2.05,2.0,2.0,31100.0],["2015-06-17",2.0,2.0,1.86,1.88,33300.0],["2015-06-18",1.75,1.99,1.75,1.96,55200.0],["2015-06-19",1.97,2.0,1.89,1.98,10800.0],["2015-06-22",1.9,1.96,1.88,1.88,14000.0],["2015-06-23",1.88,1.91,1.84,1.87,14700.0],["2015-06-24",1.86,1.9,1.8,1.86,47900.0],["2015-06-25",1.8,1.88,1.78,1.8,32900.0],["2015-06-26",1.8,1.89,1.8,1.8,6500.0],["2015-06-29",1.8,1.8,1.68,1.75,21400.0],["2015-06-30",1.8,1.89,1.71,1.85,17800.0],["2015-07-01",1.88,1.88,1.77,1.8,16900.0],["2015-07-02",1.75,1.82,1.72,1.76,21600.0],["2015-07-06",1.75,1.75,1.62,1.68,47200.0],["2015-07-07",1.67,1.74,1.66,1.73,38900.0],["2015-07-08",1.7,1.7,1.55,1.62,53400.0],["2015-07-09",1.71,1.71,1.59,1.64,14900.0],["2015-07-10",1.61,1.68,1.61,1.67,700.0],["2015-07-13",1.62,1.84,1.62,1.82,33900.0],["2015-07-14",1.88,1.9,1.83,1.87,33100.0],["2015-07-15",1.86,1.9,1.85,1.88,12400.0],["2015-07-16",1.9,1.91,1.9,1.91,12800.0],["2015-07-17",1.88,1.9,1.77,1.81,15800.0],["2015-07-20",1.8,1.8,1.68,1.69,4200.0],["2015-07-21",1.7,1.7,1.55,1.6,12400.0],["2015-07-22",1.57,1.63,1.57,1.63,15400.0],["2015-07-23",1.63,1.79,1.63,1.77,8500.0],["2015-07-24",1.78,1.78,1.69,1.77,5000.0],["2015-07-27",1.85,1.85,1.64,1.85,47900.0],["2015-07-28",1.88,1.88,1.78,1.8,12100.0],["2015-07-29",1.82,1.82,1.76,1.76,6400.0],["2015-07-30",1.83,1.83,1.75,1.8,6300.0],["2015-07-31",1.75,1.83,1.62,1.8,20700.0],["2015-08-03",1.83,1.83,1.75,1.79,12200.0],["2015-08-04",1.77,1.94,1.75,1.92,41200.0],["2015-08-05",1.83,1.89,1.83,1.84,7900.0],["2015-08-06",1.84,1.93,1.71,1.79,19700.0],["2015-08-07",1.79,1.79,1.75,1.76,7200.0],["2015-08-10",1.76,1.76,1.76,1.76,3100.0],["2015-08-11",1.73,1.79,1.56,1.79,21400.0],["2015-08-12",1.79,1.79,1.74,1.74,300.0],["2015-08-13",1.76,1.79,1.73,1.74,11500.0],["2015-08-14",1.73,1.73,1.72,1.73,2000.0],["2015-08-17",1.73,1.83,1.73,1.79,13400.0],["2015-08-18",1.8,1.81,1.79,1.81,8800.0],["2015-08-19",1.8,1.8,1.73,1.76,6700.0],["2015-08-20",1.73,1.73,1.72,1.72,3600.0],["2015-08-21",1.7,1.72,1.69,1.72,12200.0],["2015-08-24",1.6,1.62,1.6,1.62,29900.0],["2015-08-25",1.59,1.73,1.59,1.73,5300.0],["2015-08-26",1.72,1.72,1.71,1.72,1700.0],["2015-08-27",1.88,1.9,1.73,1.75,14800.0],["2015-08-28",1.75,1.77,1.7,1.7,4200.0],["2015-08-31",1.77,1.77,1.72,1.72,1000.0],["2015-09-01",1.72,1.72,1.63,1.69,7200.0],["2015-09-02",1.67,1.72,1.62,1.62,11500.0],["2015-09-03",1.63,1.69,1.63,1.68,3100.0],["2015-09-04",1.63,1.75,1.63,1.64,2000.0],["2015-09-08",1.68,1.84,1.68,1.8,30400.0],["2015-09-09",1.83,1.84,1.76,1.84,13000.0],["2015-09-10",1.84,1.84,1.8,1.84,1400.0],["2015-09-11",1.84,1.84,1.75,1.75,5500.0],["2015-09-14",1.85,1.99,1.8,1.98,81800.0],["2015-09-15",1.99,2.09,1.96,1.96,25000.0],["2015-09-16",2.05,2.05,1.94,1.94,15500.0],["2015-09-17",1.9,1.97,1.8,1.88,28000.0],["2015-09-18",1.96,2.04,1.9,1.9,24400.0],["2015-09-21",1.97,1.98,1.87,1.95,23800.0],["2015-09-22",1.95,1.96,1.89,1.9,3000.0],["2015-09-23",1.98,1.98,1.88,1.9,15100.0],["2015-09-24",1.89,1.89,1.88,1.89,18200.0],["2015-09-25",1.92,1.92,1.8,1.84,14500.0],["2015-09-28",1.8,1.83,1.8,1.8,12600.0],["2015-09-29",1.76,1.81,1.76,1.8,15200.0],["2015-09-30",1.84,1.84,1.79,1.8,7300.0],["2015-10-01",1.88,1.88,1.79,1.79,800.0],["2015-10-02",1.82,1.87,1.78,1.84,13700.0],["2015-10-05",1.87,1.95,1.82,1.85,24400.0],["2015-10-06",1.87,1.88,1.77,1.82,6300.0],["2015-10-07",1.79,1.92,1.79,1.84,25200.0],["2015-10-08",1.87,1.9,1.8,1.8,25100.0],["2015-10-09",1.93,1.93,1.75,1.84,12100.0],["2015-10-12",1.84,1.84,1.84,1.84,1400.0],["2015-10-13",1.75,1.82,1.75,1.8,4900.0],["2015-10-14",1.8,1.81,1.79,1.79,7700.0],["2015-10-15",1.78,1.82,1.75,1.77,13600.0],["2015-10-16",1.76,1.86,1.75,1.8,33700.0],["2015-10-19",1.76,1.84,1.76,1.84,2600.0],["2015-10-20",1.81,1.9,1.81,1.81,1500.0],["2015-10-21",1.87,1.87,1.83,1.83,4500.0],["2015-10-22",1.82,1.91,1.82,1.9,35900.0],["2015-10-23",1.95,2.03,1.94,1.94,12400.0],["2015-10-26",1.92,1.92,1.75,1.92,7400.0],["2015-10-27",2.0,2.0,1.92,1.99,5500.0],["2015-10-28",1.9,1.97,1.89,1.97,4400.0],["2015-10-29",1.95,2.02,1.9,2.0,15300.0],["2015-10-30",2.02,2.1,2.02,2.04,51900.0],["2015-11-02",2.12,2.12,1.99,1.99,57200.0],["2015-11-03",2.03,2.1,1.98,1.99,42700.0],["2015-11-04",2.04,2.1,1.97,2.01,9700.0],["2015-11-05",2.06,2.06,2.0,2.05,10100.0],["2015-11-06",2.07,2.08,1.97,1.97,24200.0],["2015-11-09",2.07,2.07,1.91,2.0,11600.0],["2015-11-10",2.0,2.0,1.98,1.98,5900.0],["2015-11-11",2.06,2.1,1.89,1.96,59200.0],["2015-11-12",1.98,2.0,1.98,1.98,4700.0],["2015-11-13",1.97,1.97,1.96,1.96,6700.0],["2015-11-16",2.15,2.15,1.99,2.12,96800.0],["2015-11-17",2.09,2.09,2.03,2.03,17300.0],["2015-11-18",2.04,2.2,2.04,2.07,50300.0],["2015-11-19",2.13,2.18,2.12,2.15,79600.0],["2015-11-20",2.2,2.21,2.15,2.15,11500.0],["2015-11-23",2.18,2.19,2.08,2.16,17900.0],["2015-11-24",2.15,2.15,2.14,2.14,10700.0],["2015-11-25",2.1,2.2,2.1,2.15,48200.0],["2015-11-27",2.15,2.15,2.1,2.12,12400.0],["2015-11-30",2.16,2.17,2.13,2.15,11000.0],["2015-12-01",2.15,2.15,2.1,2.15,20600.0],["2015-12-02",2.11,2.15,2.11,2.13,10500.0],["2015-12-03",2.13,2.15,2.11,2.11,20000.0],["2015-12-04",2.1,2.11,2.01,2.04,24200.0],["2015-12-07",2.01,2.02,1.9,1.97,36900.0],["2015-12-08",1.99,1.99,1.95,1.99,7400.0],["2015-12-09",1.95,1.99,1.95,1.95,7000.0],["2015-12-10",1.99,2.0,1.9,1.95,27300.0],["2015-12-11",1.95,2.0,1.95,1.97,14500.0],["2015-12-14",1.91,1.96,1.88,1.9,24100.0],["2015-12-15",1.89,1.91,1.84,1.86,22300.0],["2015-12-16",1.84,2.1,1.84,1.89,27400.0],["2015-12-17",1.85,1.97,1.82,1.87,22700.0],["2015-12-18",1.81,2.0,1.81,2.0,10400.0],["2015-12-21",1.95,1.95,1.85,1.85,8300.0],["2015-12-22",1.85,1.89,1.85,1.89,21200.0],["2015-12-23",1.85,1.89,1.85,1.88,11100.0],["2015-12-24",1.96,1.96,1.91,1.92,9900.0],["2015-12-28",1.87,1.92,1.77,1.85,66500.0],["2015-12-29",1.86,1.89,1.72,1.84,25900.0],["2015-12-30",1.91,1.91,1.81,1.86,11700.0],["2015-12-31",1.85,1.9,1.85,1.9,3500.0],["2016-01-04",1.95,2.05,1.78,1.93,33700.0],["2016-01-05",1.85,2.09,1.85,1.89,19300.0],["2016-01-06",1.86,1.9,1.8,1.8,7500.0],["2016-01-07",1.8,1.83,1.76,1.78,18500.0],["2016-01-08",1.78,1.83,1.77,1.78,3100.0],["2016-01-11",1.82,1.85,1.64,1.72,39600.0],["2016-01-12",1.71,1.77,1.71,1.75,36000.0],["2016-01-13",1.77,1.78,1.72,1.72,17600.0],["2016-01-14",1.7,1.82,1.69,1.75,16900.0],["2016-01-15",1.7,1.79,1.66,1.67,29500.0],["2016-01-19",1.78,1.78,1.7,1.7,6800.0],["2016-01-20",1.65,1.71,1.64,1.7,12400.0],["2016-01-21",1.7,1.7,1.7,1.7,500.0],["2016-01-22",1.7,1.72,1.7,1.72,2900.0],["2016-01-25",1.7,1.71,1.7,1.7,13700.0],["2016-01-26",1.74,1.77,1.7,1.74,34000.0],["2016-01-27",1.73,1.73,1.64,1.66,37400.0],["2016-01-28",1.65,1.69,1.65,1.67,5900.0],["2016-01-29",1.68,1.7,1.55,1.62,58400.0],["2016-02-01",1.67,1.82,1.67,1.72,17400.0],["2016-02-02",1.68,1.68,1.63,1.67,25600.0],["2016-02-03",1.7,1.72,1.58,1.71,81000.0],["2016-02-04",1.72,1.73,1.67,1.68,2600.0],["2016-02-05",1.65,1.66,1.59,1.65,17500.0],["2016-02-08",1.61,1.65,1.59,1.65,24500.0],["2016-02-09",1.65,1.74,1.65,1.74,49800.0],["2016-02-10",2.82,3.4,2.76,3.25,6309600.0],["2016-02-11",2.96,3.1,2.85,2.99,706300.0],["2016-02-12",3.05,3.3,2.95,3.06,984100.0],["2016-02-16",3.32,3.94,3.27,3.83,1620300.0],["2016-02-17",3.93,3.94,3.46,3.7,868500.0],["2016-02-18",3.63,3.84,3.59,3.73,275800.0],["2016-02-19",3.7,3.8,3.62,3.71,212200.0],["2016-02-22",3.94,4.25,3.78,3.84,776900.0],["2016-02-23",4.49,4.5,3.76,3.91,245300.0],["2016-02-24",3.91,4.07,3.82,4.04,116900.0],["2016-02-25",4.02,4.2,3.94,4.1,172100.0],["2016-02-26",4.13,4.25,4.06,4.23,176900.0],["2016-02-29",4.25,4.99,4.25,4.87,878300.0],["2016-03-01",5.09,5.2,4.67,4.67,401700.0],["2016-03-02",4.76,4.79,4.38,4.76,227500.0],["2016-03-03",4.79,5.09,4.66,4.99,333800.0],["2016-03-04",5.05,5.05,4.61,4.68,260600.0],["2016-03-07",4.73,5.09,4.65,5.06,320000.0],["2016-03-08",5.13,5.13,4.61,4.82,349600.0],["2016-03-09",4.82,4.96,4.65,4.84,99100.0],["2016-03-10",4.84,4.94,4.65,4.71,93300.0],["2016-03-11",4.8,5.06,4.77,4.95,213000.0],["2016-03-14",4.85,4.85,4.25,4.37,525200.0],["2016-03-15",4.28,4.33,4.0,4.2,275300.0],["2016-03-16",4.17,4.19,3.93,4.17,153300.0],["2016-03-17",4.17,4.19,3.79,4.06,203500.0],["2016-03-18",4.09,4.15,3.95,4.11,129300.0],["2016-03-21",4.04,4.08,3.71,3.77,357800.0],["2016-03-22",3.68,3.85,3.53,3.69,175800.0],["2016-03-23",3.67,3.95,3.66,3.84,124400.0],["2016-03-24",3.77,3.93,3.72,3.77,99600.0],["2016-03-28",3.7,4.03,3.66,3.96,308100.0],["2016-03-29",3.99,4.03,3.82,4.02,121400.0],["2016-03-30",4.0,4.09,4.0,4.08,89100.0],["2016-03-31",4.04,4.29,4.02,4.15,79500.0],["2016-04-01",4.15,4.25,4.05,4.08,131400.0],["2016-04-04",4.09,4.28,4.05,4.1,78600.0],["2016-04-05",4.11,4.13,3.7,3.91,87300.0],["2016-04-06",3.95,4.32,3.95,4.18,110200.0],["2016-04-07",4.3,4.3,4.15,4.23,71900.0],["2016-04-08",4.36,4.47,4.3,4.47,135400.0],["2016-04-11",4.41,4.45,4.2,4.26,177700.0],["2016-04-12",4.3,4.3,4.2,4.26,51400.0],["2016-04-13",4.2,4.4,4.17,4.35,39200.0],["2016-04-14",4.38,4.5,4.3,4.43,54600.0],["2016-04-15",4.5,4.5,4.4,4.48,61000.0],["2016-04-18",4.5,4.95,4.5,4.87,147300.0],["2016-04-19",4.95,4.99,4.81,4.95,72500.0],["2016-04-20",4.95,4.99,4.85,4.99,103400.0],["2016-04-21",4.95,4.96,4.77,4.84,67200.0],["2016-04-22",4.94,4.98,4.77,4.77,88100.0],["2016-04-25",4.88,4.91,4.76,4.87,53100.0],["2016-04-26",4.77,4.94,4.77,4.84,51200.0],["2016-04-27",4.84,4.98,4.84,4.88,50700.0],["2016-04-28",4.92,4.92,4.51,4.58,119000.0],["2016-04-29",4.48,4.67,4.34,4.59,109500.0],["2016-05-02",4.56,4.84,4.56,4.77,78400.0],["2016-05-03",4.82,4.93,4.74,4.89,52100.0],["2016-05-04",4.93,4.93,4.62,4.65,78200.0],["2016-05-05",4.7,4.84,4.63,4.83,72500.0],["2016-05-06",4.85,4.95,4.68,4.71,90500.0],["2016-05-09",4.75,4.75,4.07,4.61,176900.0],["2016-05-10",4.46,4.63,4.37,4.63,75600.0],["2016-05-11",4.4,4.4,3.75,3.99,364800.0],["2016-05-12",4.05,4.07,3.72,3.85,170900.0],["2016-05-13",3.76,3.92,3.69,3.75,114300.0],["2016-05-16",3.7,3.79,3.66,3.75,59900.0],["2016-05-17",3.75,4.12,3.75,3.93,105900.0],["2016-05-18",4.0,4.14,3.95,4.0,63800.0],["2016-05-19",4.03,4.15,3.95,4.13,63600.0],["2016-05-20",4.16,4.17,4.07,4.1,57100.0],["2016-05-23",4.05,4.19,4.03,4.07,69500.0],["2016-05-24",4.1,4.22,4.07,4.19,40700.0],["2016-05-25",4.22,4.22,4.11,4.14,52700.0],["2016-05-26",4.21,4.21,4.02,4.02,40100.0],["2016-05-27",4.12,4.24,4.08,4.18,83000.0],["2016-05-31",4.14,4.29,4.14,4.21,55700.0],["2016-06-01",4.21,4.29,4.21,4.29,26000.0],["2016-06-02",4.3,4.54,4.3,4.41,52800.0],["2016-06-03",4.54,4.72,4.43,4.47,79600.0],["2016-06-06",4.6,4.75,4.47,4.75,104300.0],["2016-06-07",4.77,4.77,4.56,4.7,55500.0],["2016-06-08",4.7,4.7,4.63,4.67,29100.0],["2016-06-09",4.65,4.69,4.6,4.65,12800.0],["2016-06-10",4.65,4.65,4.44,4.52,64300.0],["2016-06-13",4.44,4.5,4.2,4.42,29900.0],["2016-06-14",4.35,4.42,4.21,4.23,44700.0],["2016-06-15",4.24,4.3,4.08,4.13,51000.0],["2016-06-16",4.07,4.15,4.0,4.09,17900.0],["2016-06-17",4.09,4.09,4.0,4.03,19500.0],["2016-06-20",4.12,4.13,3.82,3.91,92800.0],["2016-06-21",3.94,4.05,3.84,3.9,34800.0],["2016-06-22",3.93,4.05,3.9,3.95,32100.0],["2016-06-23",3.95,4.06,3.95,3.98,34300.0],["2016-06-24",3.83,4.15,3.75,4.15,70600.0],["2016-06-27",4.16,4.19,3.85,3.89,83800.0],["2016-06-28",3.9,4.01,3.9,4.01,26700.0],["2016-06-29",4.01,4.04,3.92,3.93,38500.0],["2016-06-30",3.92,3.94,3.85,3.86,45000.0],["2016-07-01",3.85,3.9,3.8,3.82,31700.0],["2016-07-05",3.82,3.86,3.78,3.8,22000.0],["2016-07-06",3.77,3.9,3.77,3.85,9500.0],["2016-07-07",3.9,4.04,3.86,3.92,44900.0],["2016-07-08",3.98,4.1,3.94,4.07,75500.0],["2016-07-11",4.13,4.49,3.95,4.13,90400.0],["2016-07-12",4.14,4.29,4.01,4.15,40200.0],["2016-07-13",4.23,4.35,4.07,4.33,32300.0],["2016-07-14",4.3,4.3,4.15,4.18,32900.0],["2016-07-15",4.18,4.32,4.17,4.17,31500.0],["2016-07-18",4.17,4.17,4.05,4.09,43800.0],["2016-07-19",4.03,4.09,4.0,4.02,26200.0],["2016-07-20",4.08,4.11,4.0,4.04,30100.0],["2016-07-21",4.03,4.17,4.02,4.17,34200.0],["2016-07-22",4.17,4.37,4.11,4.36,52300.0],["2016-07-25",4.35,4.37,4.18,4.37,82300.0],["2016-07-26",4.28,4.4,4.28,4.39,32000.0],["2016-07-27",4.37,4.47,4.35,4.47,23000.0],["2016-07-28",4.47,4.47,4.35,4.38,14500.0],["2016-07-29",4.4,4.46,4.24,4.45,27400.0],["2016-08-01",4.4,4.49,4.3,4.42,27900.0],["2016-08-02",4.4,4.48,4.34,4.38,33700.0],["2016-08-03",4.43,4.43,4.16,4.21,14800.0],["2016-08-04",4.31,4.4,4.28,4.34,23300.0],["2016-08-05",4.4,4.44,4.31,4.34,14400.0],["2016-08-08",4.28,4.32,4.26,4.31,15500.0],["2016-08-09",4.33,4.45,4.33,4.4,30000.0],["2016-08-10",4.4,4.45,4.17,4.18,120700.0],["2016-08-11",4.22,4.3,4.0,4.25,88900.0],["2016-08-12",4.21,4.3,4.06,4.23,32000.0],["2016-08-15",4.25,4.37,4.22,4.26,16600.0],["2016-08-16",4.28,4.3,4.16,4.2,15600.0],["2016-08-17",4.1,4.24,4.06,4.14,21000.0],["2016-08-18",4.13,4.63,4.1,4.44,77800.0],["2016-08-19",4.44,4.87,4.26,4.58,110500.0],["2016-08-22",4.66,4.9,4.62,4.88,117700.0],["2016-08-23",5.0,5.54,4.9,5.12,529400.0],["2016-08-24",5.2,5.54,5.2,5.45,180800.0],["2016-08-25",5.49,5.58,5.43,5.57,115000.0],["2016-08-26",5.6,5.75,5.43,5.69,151100.0],["2016-08-29",5.75,6.26,5.58,5.69,219800.0],["2016-08-30",5.83,5.91,5.35,5.44,141900.0],["2016-08-31",5.34,5.64,5.25,5.39,106200.0],["2016-09-01",5.4,5.47,5.09,5.35,63500.0],["2016-09-02",5.41,5.6,5.3,5.39,84500.0],["2016-09-06",5.39,5.45,4.83,4.91,134200.0],["2016-09-07",4.48,4.67,4.06,4.3,403000.0],["2016-09-08",4.3,4.93,4.3,4.8,214200.0],["2016-09-09",4.76,4.89,4.45,4.59,175600.0],["2016-09-12",4.53,5.01,4.3,4.92,414600.0],["2016-09-13",4.85,4.99,4.43,4.47,333900.0],["2016-09-14",4.51,4.71,4.27,4.71,249500.0],["2016-09-15",4.7,4.96,4.69,4.9,397200.0],["2016-09-16",4.8,4.9,4.7,4.7,163200.0],["2016-09-19",4.73,4.79,4.33,4.43,151400.0],["2016-09-20",4.41,4.61,4.35,4.57,117600.0],["2016-09-21",4.58,4.67,4.48,4.56,116900.0],["2016-09-22",4.57,4.67,4.5,4.5,48400.0],["2016-09-23",4.54,4.59,4.42,4.56,71400.0],["2016-09-26",4.49,4.82,4.44,4.75,391100.0],["2016-09-27",4.69,4.83,4.45,4.66,274300.0],["2016-09-28",4.63,4.69,4.51,4.57,134100.0],["2016-09-29",4.54,4.6,4.46,4.53,42700.0],["2016-09-30",4.57,4.79,4.5,4.59,68700.0],["2016-10-03",4.58,4.75,4.58,4.65,29900.0],["2016-10-04",4.64,4.8,4.58,4.7,50900.0],["2016-10-05",4.79,5.13,4.77,5.0,112600.0],["2016-10-06",5.06,5.1,4.67,4.9,138000.0],["2016-10-07",4.91,4.94,4.7,4.74,42900.0],["2016-10-10",4.71,4.84,4.71,4.76,18500.0],["2016-10-11",4.76,4.8,4.42,4.48,85300.0],["2016-10-12",4.49,4.57,4.31,4.35,134000.0],["2016-10-13",4.2,4.61,4.2,4.47,81800.0],["2016-10-14",4.54,4.7,4.49,4.49,26000.0],["2016-10-17",4.38,4.53,4.37,4.4,21200.0],["2016-10-18",4.45,4.62,4.45,4.61,29600.0],["2016-10-19",4.6,4.75,4.54,4.69,30500.0],["2016-10-20",4.75,4.75,4.45,4.45,33100.0],["2016-10-21",4.5,4.5,4.35,4.46,24200.0],["2016-10-24",4.46,4.47,4.36,4.36,13600.0],["2016-10-25",4.39,4.45,4.32,4.32,15100.0],["2016-10-26",4.3,4.32,4.25,4.25,15800.0],["2016-10-27",4.25,4.25,4.05,4.14,64400.0],["2016-10-28",4.12,4.23,4.11,4.15,12300.0],["2016-10-31",4.17,4.17,4.07,4.07,40000.0],["2016-11-01",4.07,4.09,3.82,3.86,60900.0],["2016-11-02",3.89,3.94,3.88,3.89,16900.0],["2016-11-03",3.89,3.89,3.85,3.88,18800.0],["2016-11-04",3.88,3.88,3.82,3.85,27300.0],["2016-11-07",3.9,4.0,3.9,3.92,15500.0],["2016-11-08",3.91,3.95,3.82,3.94,35400.0],["2016-11-09",3.82,3.83,3.38,3.43,194700.0],["2016-11-10",3.45,4.0,3.43,3.7,231100.0],["2016-11-11",3.69,4.0,3.69,3.91,75100.0],["2016-11-14",3.92,3.92,3.71,3.74,24400.0],["2016-11-15",3.72,3.9,3.7,3.83,72200.0],["2016-11-16",3.9,4.0,3.82,3.93,64300.0],["2016-11-17",4.0,4.5,3.98,4.32,190400.0],["2016-11-18",4.35,4.74,4.29,4.51,252600.0],["2016-11-21",4.5,4.67,4.45,4.5,86200.0],["2016-11-22",4.51,4.51,4.31,4.38,42400.0],["2016-11-23",4.39,4.39,4.14,4.21,88100.0],["2016-11-25",4.2,4.21,4.05,4.06,7400.0],["2016-11-28",4.03,4.16,4.03,4.04,14900.0],["2016-11-29",4.06,4.15,4.06,4.08,18300.0],["2016-11-30",4.1,4.1,3.78,3.87,41700.0],["2016-12-01",3.97,3.97,3.65,3.83,84000.0],["2016-12-02",3.8,3.95,3.8,3.85,12400.0],["2016-12-05",3.85,3.99,3.74,3.8,64400.0],["2016-12-06",3.88,4.05,3.88,3.96,32200.0],["2016-12-07",3.96,4.16,3.87,4.16,36700.0],["2016-12-08",4.16,4.19,4.08,4.14,32800.0],["2016-12-09",4.14,4.2,4.11,4.13,5200.0],["2016-12-12",4.15,4.2,4.14,4.15,7600.0],["2016-12-13",4.13,4.2,4.11,4.18,7000.0],["2016-12-14",4.12,4.15,4.0,4.0,48000.0],["2016-12-15",4.04,4.16,4.0,4.02,16900.0],["2016-12-16",4.0,4.02,3.83,3.9,38200.0],["2016-12-19",3.85,3.91,3.75,3.76,27100.0],["2016-12-20",3.68,3.9,3.68,3.79,21800.0],["2016-12-21",3.8,3.87,3.78,3.84,6500.0],["2016-12-22",3.83,3.9,3.78,3.78,70300.0],["2016-12-23",3.77,3.9,3.7,3.73,54200.0],["2016-12-27",3.71,3.74,3.6,3.69,28600.0],["2016-12-28",3.68,3.8,3.65,3.66,30300.0],["2016-12-29",3.65,3.8,3.65,3.67,27200.0],["2016-12-30",3.66,3.88,3.66,3.88,32300.0],["2017-01-03",3.88,3.88,3.68,3.75,34700.0],["2017-01-04",3.75,3.88,3.7,3.84,24000.0],["2017-01-05",3.8,3.86,3.71,3.72,29600.0],["2017-01-06",3.75,3.91,3.72,3.74,28800.0],["2017-01-09",3.8,3.83,3.74,3.76,25100.0],["2017-01-10",3.74,3.85,3.72,3.85,8000.0],["2017-01-11",3.85,3.85,3.78,3.8,16800.0],["2017-01-12",3.82,3.91,3.8,3.91,20100.0],["2017-01-13",3.94,3.95,3.9,3.9,7200.0],["2017-01-17",3.89,3.89,3.72,3.84,29100.0],["2017-01-18",3.83,3.84,3.77,3.81,10800.0],["2017-01-19",3.78,3.9,3.78,3.85,14900.0],["2017-01-20",3.83,4.05,3.83,3.97,26900.0],["2017-01-23",3.99,4.05,3.84,3.86,14900.0],["2017-01-24",3.93,3.93,3.81,3.91,20100.0],["2017-01-25",3.86,4.1,3.86,3.93,28600.0],["2017-01-26",3.93,4.01,3.92,3.94,25600.0],["2017-01-27",3.98,4.0,3.92,4.0,9300.0],["2017-01-30",4.0,4.0,3.89,3.9,12000.0],["2017-01-31",3.93,3.96,3.9,3.96,2500.0],["2017-02-01",3.97,4.01,3.97,4.01,8100.0],["2017-02-02",4.01,4.25,4.0,4.15,83200.0],["2017-02-03",4.13,4.16,4.06,4.06,9300.0],["2017-02-06",4.05,4.27,4.05,4.24,41000.0],["2017-02-07",4.25,4.25,4.02,4.19,41000.0],["2017-02-08",4.25,4.4,3.95,4.2,137500.0],["2017-02-09",4.2,4.25,4.15,4.17,21200.0],["2017-02-10",4.16,4.17,4.0,4.06,48900.0],["2017-02-13",4.18,5.0,4.18,4.95,445800.0],["2017-02-14",4.85,5.0,4.56,5.0,95600.0],["2017-02-15",5.0,5.4,4.8,5.18,195300.0],["2017-02-16",5.3,5.3,4.85,5.08,81900.0],["2017-02-17",5.11,5.47,4.95,4.95,138700.0],["2017-02-21",5.19,5.38,5.02,5.16,147700.0],["2017-02-22",5.3,5.4,5.0,5.12,64700.0],["2017-02-23",5.25,5.45,5.1,5.14,95700.0],["2017-02-24",5.04,5.24,4.65,4.79,172800.0],["2017-02-27",4.85,5.26,4.85,5.25,95200.0],["2017-02-28",5.25,5.25,4.75,4.9,105600.0],["2017-03-01",5.0,5.25,4.9,5.0,82800.0],["2017-03-02",5.0,5.11,4.89,5.0,59300.0],["2017-03-03",4.88,4.92,4.78,4.89,38100.0],["2017-03-06",4.73,4.85,4.38,4.4,193600.0],["2017-03-07",4.62,4.72,4.57,4.65,101600.0],["2017-03-08",4.62,4.7,4.51,4.6,28100.0],["2017-03-09",4.55,4.64,4.55,4.61,15600.0],["2017-03-10",4.64,4.7,4.5,4.5,45500.0],["2017-03-13",4.27,4.67,4.25,4.67,100600.0],["2017-03-14",4.53,4.63,4.47,4.58,57900.0],["2017-03-15",4.64,4.95,4.64,4.88,108300.0],["2017-03-16",4.88,4.9,4.8,4.85,31200.0],["2017-03-17",4.81,5.19,4.8,4.91,43000.0],["2017-03-20",4.86,4.9,4.81,4.9,20700.0],["2017-03-21",4.92,4.93,4.78,4.8,39900.0],["2017-03-22",4.85,4.95,4.84,4.92,36900.0],["2017-03-23",4.91,4.95,4.89,4.92,9900.0],["2017-03-24",4.97,4.97,4.88,4.9,12600.0],["2017-03-27",4.9,4.93,4.85,4.91,31900.0],["2017-03-28",4.92,4.94,4.92,4.93,12800.0],["2017-03-29",4.96,4.96,4.92,4.93,6900.0],["2017-03-30",4.92,4.99,4.9,4.95,9400.0],["2017-03-31",4.88,4.95,4.88,4.93,7500.0],["2017-04-03",4.9,4.97,4.83,4.92,14800.0],["2017-04-04",4.78,4.9,4.7,4.88,19900.0],["2017-04-05",4.76,4.88,4.76,4.85,27900.0],["2017-04-06",4.81,4.85,4.79,4.81,11500.0],["2017-04-07",4.83,4.83,4.75,4.75,2500.0],["2017-04-10",4.79,4.79,4.72,4.72,12300.0],["2017-04-11",4.72,4.72,4.57,4.6,21400.0],["2017-04-12",4.62,4.71,4.48,4.55,18200.0],["2017-04-13",4.51,4.61,4.5,4.52,12800.0],["2017-04-17",4.49,4.63,4.4,4.63,22900.0],["2017-04-18",4.58,4.61,4.57,4.58,9700.0],["2017-04-19",4.6,4.61,4.52,4.55,11600.0],["2017-04-20",4.55,4.58,4.55,4.56,2700.0],["2017-04-21",4.51,4.73,4.51,4.7,6600.0],["2017-04-24",4.71,4.76,4.69,4.71,12900.0],["2017-04-25",4.73,4.82,4.66,4.77,17800.0],["2017-04-26",4.73,4.86,4.73,4.85,10300.0],["2017-04-27",4.87,4.88,4.84,4.87,4100.0],["2017-04-28",4.87,4.87,4.75,4.78,21200.0],["2017-05-01",4.76,4.8,4.76,4.78,4800.0],["2017-05-02",4.74,4.85,4.74,4.79,2900.0],["2017-05-03",4.73,4.81,4.73,4.81,5200.0],["2017-05-04",4.78,4.8,4.75,4.75,4100.0],["2017-05-05",4.79,4.79,4.73,4.73,4100.0],["2017-05-08",4.75,4.83,4.42,4.45,43200.0],["2017-05-09",4.52,4.55,4.5,4.52,8200.0],["2017-05-10",4.55,4.67,4.51,4.59,55000.0],["2017-05-11",4.53,4.65,4.2,4.23,146200.0],["2017-05-12",4.29,4.38,4.17,4.35,55200.0],["2017-05-15",4.33,4.5,4.33,4.35,22300.0],["2017-05-16",4.7,4.82,4.65,4.7,207300.0],["2017-05-17",4.65,4.65,4.55,4.58,22100.0],["2017-05-18",4.56,4.56,4.5,4.5,2300.0],["2017-05-19",4.62,4.62,4.16,4.52,9700.0],["2017-05-22",4.45,4.46,4.33,4.33,27300.0],["2017-05-23",4.3,4.3,4.2,4.21,22000.0],["2017-05-24",4.17,4.25,4.12,4.21,91800.0],["2017-05-25",4.24,4.38,4.21,4.35,12300.0],["2017-05-26",4.33,4.42,4.32,4.39,16200.0],["2017-05-30",4.36,4.38,4.25,4.28,22700.0],["2017-05-31",4.32,4.39,4.26,4.28,9300.0],["2017-06-01",4.33,4.59,4.33,4.52,19000.0],["2017-06-02",4.55,4.69,4.5,4.66,20200.0],["2017-06-05",4.66,4.76,4.64,4.72,18000.0],["2017-06-06",4.66,4.89,4.66,4.88,42300.0],["2017-06-07",4.89,5.18,4.89,5.06,84300.0],["2017-06-08",5.05,5.27,5.05,5.16,34700.0],["2017-06-09",5.2,5.2,5.07,5.11,28300.0],["2017-06-12",5.09,5.23,5.06,5.23,27600.0],["2017-06-13",5.27,5.27,5.12,5.18,11100.0],["2017-06-14",5.2,5.24,5.1,5.18,25500.0],["2017-06-15",5.08,5.26,5.08,5.22,9800.0],["2017-06-16",5.24,5.3,5.17,5.3,20500.0],["2017-06-19",5.29,5.4,5.23,5.36,30000.0],["2017-06-20",5.38,5.69,5.38,5.54,60400.0],["2017-06-21",5.59,5.88,5.51,5.82,58300.0],["2017-06-22",5.78,5.82,5.73,5.77,23200.0],["2017-06-23",5.82,5.82,5.6,5.61,29500.0],["2017-06-26",5.65,5.84,5.6,5.6,38700.0],["2017-06-27",5.6,5.61,5.3,5.39,41900.0],["2017-06-28",5.37,5.7,5.37,5.67,10200.0],["2017-06-29",5.66,5.7,5.51,5.51,15600.0],["2017-06-30",5.55,5.55,5.46,5.53,8100.0],["2017-07-03",5.5,5.5,5.42,5.42,5300.0],["2017-07-05",5.45,5.5,5.37,5.4,10500.0],["2017-07-06",5.37,5.5,5.15,5.5,44300.0],["2017-07-07",5.54,5.6,5.41,5.41,26400.0],["2017-07-10",5.38,5.66,5.29,5.66,53500.0],["2017-07-11",5.7,6.14,5.69,5.99,168100.0],["2017-07-12",6.01,6.15,5.98,5.99,28700.0],["2017-07-13",6.0,6.0,5.81,5.99,24600.0],["2017-07-14",5.97,6.0,5.62,5.99,44300.0],["2017-07-17",5.9,6.0,5.86,5.99,24900.0],["2017-07-18",5.99,6.05,5.91,5.96,9400.0],["2017-07-19",5.93,6.0,5.9,6.0,20700.0],["2017-07-20",5.96,6.25,5.96,6.25,21500.0],["2017-07-21",6.25,6.65,6.24,6.5,70800.0],["2017-07-24",6.6,6.63,6.07,6.39,25600.0],["2017-07-25",6.3,6.46,6.25,6.25,12800.0],["2017-07-26",6.23,6.35,6.17,6.2,19900.0],["2017-07-27",6.16,6.34,6.14,6.28,41500.0],["2017-07-28",6.32,6.32,6.0,6.16,14400.0],["2017-07-31",6.1,6.25,5.93,6.16,28800.0],["2017-08-01",6.15,6.45,6.06,6.45,27700.0],["2017-08-02",6.35,6.43,6.32,6.38,18300.0],["2017-08-03",6.37,6.4,6.24,6.29,15800.0],["2017-08-04",6.2,6.35,5.93,6.26,16300.0],["2017-08-07",6.05,6.59,6.05,6.44,58300.0],["2017-08-08",6.32,6.59,6.32,6.57,24100.0],["2017-08-09",6.43,6.64,6.41,6.55,14200.0],["2017-08-10",6.53,6.53,6.0,6.4,69500.0],["2017-08-11",6.29,6.47,6.16,6.2,56600.0],["2017-08-14",6.17,6.3,5.94,6.04,34700.0],["2017-08-15",6.1,6.1,5.7,6.03,22700.0],["2017-08-16",6.0,6.15,6.0,6.06,6100.0],["2017-08-17",6.06,6.06,5.85,5.85,30700.0],["2017-08-18",5.79,6.2,5.76,6.2,24600.0],["2017-08-21",6.1,6.27,6.1,6.2,11600.0],["2017-08-22",6.25,6.3,6.25,6.3,22500.0],["2017-08-23",6.24,6.6,6.14,6.5,44000.0],["2017-08-24",6.46,6.48,6.42,6.46,6500.0],["2017-08-25",6.5,6.55,6.5,6.55,4500.0],["2017-08-28",6.64,7.16,6.64,6.97,62800.0],["2017-08-29",7.18,7.2,6.79,7.01,42400.0],["2017-08-30",6.94,7.17,6.94,7.17,26200.0],["2017-08-31",7.37,7.66,7.01,7.09,73600.0],["2017-09-01",7.32,7.45,6.95,6.98,21800.0],["2017-09-05",6.7,7.73,6.5,7.23,78900.0],["2017-09-06",7.15,7.2,6.1,7.0,158000.0],["2017-09-07",7.06,7.45,6.88,7.1,41500.0],["2017-09-08",7.1,7.32,6.9,7.13,46100.0],["2017-09-11",7.4,7.4,7.15,7.34,45400.0],["2017-09-12",7.4,7.4,7.15,7.26,24600.0],["2017-09-13",7.31,7.31,6.94,7.16,55500.0],["2017-09-14",7.15,7.26,6.97,7.21,47400.0],["2017-09-15",7.22,7.38,7.18,7.33,67300.0],["2017-09-18",7.4,7.45,7.12,7.44,30000.0],["2017-09-19",7.43,7.46,7.39,7.46,7400.0],["2017-09-20",7.5,7.96,7.42,7.45,236100.0],["2017-09-21",7.4,7.5,7.35,7.5,95800.0],["2017-09-22",7.57,7.6,7.25,7.4,27200.0],["2017-09-25",7.4,7.4,6.81,6.95,77900.0],["2017-09-26",7.09,7.18,7.03,7.11,40000.0],["2017-09-27",7.15,7.31,7.07,7.31,10500.0],["2017-09-28",7.25,7.41,7.23,7.3,29900.0],["2017-09-29",7.26,7.64,7.12,7.31,31800.0],["2017-10-02",7.35,7.62,7.35,7.35,17300.0],["2017-10-03",7.35,7.55,7.35,7.41,42300.0],["2017-10-04",7.45,7.56,7.28,7.28,18500.0],["2017-10-05",7.33,7.46,7.1,7.2,22700.0],["2017-10-06",7.35,7.35,7.05,7.19,31300.0],["2017-10-09",7.15,7.19,7.0,7.1,27700.0],["2017-10-10",7.03,7.2,7.0,7.2,16800.0],["2017-10-11",7.21,7.45,7.2,7.36,13100.0],["2017-10-12",7.36,7.55,7.36,7.48,34800.0],["2017-10-13",7.53,7.56,7.49,7.5,14500.0],["2017-10-16",7.5,7.6,7.31,7.32,19700.0],["2017-10-17",7.45,7.5,7.32,7.39,19100.0],["2017-10-18",7.32,7.48,7.32,7.45,26600.0],["2017-10-19",7.35,7.48,7.31,7.45,14800.0],["2017-10-20",7.44,7.58,7.44,7.46,25100.0],["2017-10-23",7.55,7.55,7.39,7.39,65700.0],["2017-10-24",7.39,7.5,7.38,7.49,16400.0],["2017-10-25",7.46,7.48,7.34,7.46,21400.0],["2017-10-26",7.46,7.5,7.44,7.5,3200.0],["2017-10-27",7.5,7.58,7.4,7.45,37000.0],["2017-10-30",7.57,7.57,7.07,7.2,40700.0],["2017-10-31",7.22,7.46,7.2,7.39,34600.0],["2017-11-01",7.49,7.49,7.25,7.35,17500.0],["2017-11-02",7.45,7.62,7.45,7.55,33500.0],["2017-11-03",7.61,7.75,7.46,7.47,54600.0],["2017-11-06",7.55,7.65,7.37,7.37,24200.0],["2017-11-07",7.45,7.49,7.1,7.34,21900.0],["2017-11-08",6.61,7.1,5.8,6.0,221300.0],["2017-11-09",5.81,6.33,5.25,5.99,170400.0],["2017-11-10",5.89,6.16,5.89,6.0,33000.0],["2017-11-13",6.0,6.0,5.5,5.84,60400.0],["2017-11-14",5.5,5.7,5.5,5.59,29400.0],["2017-11-15",5.5,5.63,5.25,5.46,37200.0],["2017-11-16",5.52,5.7,5.51,5.68,23600.0],["2017-11-17",5.62,5.62,5.29,5.32,11000.0],["2017-11-20",5.22,5.32,4.9,5.17,176000.0],["2017-11-21",5.19,5.95,5.18,5.83,69900.0],["2017-11-22",5.8,6.0,5.63,6.0,24200.0],["2017-11-24",5.7,6.08,5.63,5.8,46600.0],["2017-11-27",5.82,5.82,5.55,5.74,24600.0],["2017-11-28",5.69,5.71,5.4,5.4,14700.0],["2017-11-29",5.37,5.87,5.37,5.56,16000.0],["2017-11-30",5.7,5.7,5.4,5.41,10300.0],["2017-12-01",5.4,5.89,5.21,5.65,47700.0],["2017-12-04",5.91,5.99,5.62,5.8,60700.0],["2017-12-05",5.87,5.95,5.56,5.77,23100.0],["2017-12-06",5.72,5.72,5.42,5.44,36100.0],["2017-12-07",5.43,5.65,5.41,5.65,9600.0],["2017-12-08",5.62,5.62,5.49,5.52,2400.0],["2017-12-11",5.52,5.62,5.5,5.61,16700.0],["2017-12-12",5.56,5.65,5.56,5.64,12200.0],["2017-12-13",5.68,5.89,5.68,5.81,18300.0],["2017-12-14",5.81,5.9,5.72,5.72,23000.0],["2017-12-15",5.8,5.9,5.75,5.75,19900.0],["2017-12-18",5.85,6.05,5.82,5.95,38400.0],["2017-12-19",6.0,6.38,6.0,6.11,16500.0],["2017-12-20",6.17,6.25,6.11,6.11,13100.0],["2017-12-21",6.11,6.15,6.05,6.15,4000.0],["2017-12-22",6.18,6.37,6.06,6.36,5000.0],["2017-12-26",6.31,6.35,6.2,6.2,17000.0],["2017-12-27",6.2,6.38,6.2,6.26,11600.0],["2017-12-28",6.24,6.24,6.03,6.04,11900.0],["2017-12-29",6.04,6.08,6.02,6.07,11300.0],["2018-01-02",6.06,6.22,6.05,6.06,6900.0],["2018-01-03",6.11,6.16,6.06,6.12,6100.0],["2018-01-04",6.1,6.34,6.06,6.34,15600.0],["2018-01-05",6.3,6.4,6.3,6.38,3100.0],["2018-01-08",6.33,6.4,6.33,6.37,5500.0],["2018-01-09",6.33,6.41,6.33,6.37,9800.0],["2018-01-10",6.35,6.35,5.84,5.89,21700.0],["2018-01-11",5.84,5.84,5.44,5.57,110300.0],["2018-01-12",5.55,5.95,5.55,5.95,14400.0],["2018-01-16",6.02,6.49,5.93,6.49,21000.0],["2018-01-17",6.39,6.42,5.93,6.21,17200.0],["2018-01-18",6.24,6.25,5.85,5.85,10500.0],["2018-01-19",5.88,5.95,5.7,5.7,59400.0],["2018-01-22",5.7,6.0,5.7,6.0,3700.0],["2018-01-23",5.95,6.0,5.91,5.99,4100.0],["2018-01-24",5.96,5.96,5.78,5.78,6700.0],["2018-01-25",5.76,5.88,5.75,5.77,7200.0],["2018-01-26",5.8,5.97,5.73,5.87,20700.0],["2018-01-29",5.82,5.99,5.82,5.93,6600.0],["2018-01-30",5.96,5.96,5.75,5.83,24100.0],["2018-01-31",5.85,5.87,5.62,5.62,10900.0],["2018-02-01",5.6,5.89,5.2,5.82,39200.0],["2018-02-02",5.72,5.74,5.68,5.74,5600.0],["2018-02-05",5.4,5.79,5.4,5.73,22700.0],["2018-02-06",5.68,5.68,5.53,5.55,9500.0],["2018-02-07",5.6,5.75,5.59,5.75,10100.0],["2018-02-08",5.7,5.73,5.5,5.63,5400.0],["2018-02-09",5.6,5.72,5.5,5.7,14400.0],["2018-02-12",5.65,5.85,5.6,5.65,3900.0],["2018-02-13",5.7,5.8,5.65,5.65,7000.0],["2018-02-14",5.67,5.88,5.67,5.86,22200.0],["2018-02-15",5.83,6.48,5.75,5.9,45800.0],["2018-02-16",5.84,6.16,5.75,6.1,34300.0],["2018-02-20",5.95,6.1,5.95,5.95,3800.0],["2018-02-21",5.91,5.91,5.71,5.81,4600.0],["2018-02-22",5.84,5.86,5.76,5.76,6300.0],["2018-02-23",5.75,5.83,5.75,5.8,700.0],["2018-02-26",5.77,5.94,5.77,5.87,8300.0],["2018-02-27",5.85,5.89,5.82,5.82,2700.0],["2018-02-28",5.81,5.85,5.8,5.8,1200.0],["2018-03-01",5.81,5.81,5.8,5.81,1300.0],["2018-03-02",5.72,5.81,5.72,5.78,5500.0],["2018-03-05",5.8,5.8,5.72,5.73,6700.0],["2018-03-06",5.72,5.88,5.72,5.73,4700.0],["2018-03-07",5.74,5.76,5.72,5.72,5300.0],["2018-03-08",5.74,5.77,5.72,5.77,600.0],["2018-03-09",5.73,5.79,5.66,5.66,6000.0],["2018-03-12",5.62,5.76,5.6,5.76,7400.0],["2018-03-13",5.73,5.73,5.69,5.69,1400.0],["2018-03-14",5.67,5.68,5.6,5.63,7100.0],["2018-03-15",5.62,5.64,5.53,5.63,13000.0],["2018-03-16",5.58,5.65,5.31,5.31,8600.0],["2018-03-19",5.26,5.3,5.21,5.21,1600.0],["2018-03-20",5.16,5.25,5.16,5.23,15400.0],["2018-03-21",5.22,5.25,5.0,5.25,41200.0],["2018-03-22",5.2,5.35,5.2,5.35,5100.0],["2018-03-23",5.44,5.44,5.44,5.44,14400.0],["2018-03-26",5.44,5.45,5.38,5.38,3900.0],["2018-03-27",5.35,5.35,5.27,5.28,3700.0],["2018-03-28",5.29,5.42,5.22,5.36,9700.0],["2018-03-29",5.36,5.36,5.36,5.36,0.0],["2018-04-02",5.36,5.53,5.36,5.53,3100.0],["2018-04-03",5.47,5.5,5.42,5.43,3100.0],["2018-04-04",5.42,5.49,5.42,5.42,1800.0],["2018-04-05",5.38,5.47,5.35,5.41,5200.0],["2018-04-06",5.46,5.49,5.41,5.41,2900.0],["2018-04-09",5.4,5.45,5.4,5.43,2000.0],["2018-04-10",5.46,5.46,5.43,5.45,2200.0],["2018-04-11",5.49,5.49,5.43,5.43,400.0],["2018-04-12",5.44,5.44,5.35,5.35,2300.0],["2018-04-13",5.35,5.35,5.35,5.35,1400.0],["2018-04-16",5.35,5.42,5.3,5.42,11500.0],["2018-04-17",5.36,5.42,5.32,5.42,2300.0],["2018-04-18",5.37,5.4,5.32,5.36,6000.0],["2018-04-19",5.36,5.36,5.36,5.36,0.0],["2018-04-20",5.36,5.36,5.3,5.3,1300.0],["2018-04-23",5.35,5.36,5.25,5.36,12000.0],["2018-04-24",5.35,5.45,5.35,5.4,2400.0],["2018-04-25",5.44,5.49,5.41,5.41,1400.0],["2018-04-26",5.42,5.42,5.25,5.25,3800.0],["2018-04-27",5.25,5.4,5.25,5.36,15100.0],["2018-04-30",5.32,5.34,5.31,5.34,1100.0],["2018-05-01",5.25,5.36,5.24,5.36,14700.0],["2018-05-02",5.4,5.95,5.4,5.78,2300.0],["2018-05-03",5.73,5.73,5.35,5.42,6400.0],["2018-05-04",5.38,5.45,5.36,5.36,15600.0],["2018-05-07",5.36,5.41,5.35,5.4,3200.0],["2018-05-08",5.44,5.8,5.44,5.7,12200.0],["2018-05-09",5.6,5.6,5.3,5.4,17300.0],["2018-05-10",5.4,5.44,5.35,5.35,11800.0],["2018-05-11",5.3,5.45,5.2,5.37,4800.0],["2018-05-14",5.34,5.35,5.27,5.27,3100.0],["2018-05-15",5.24,5.26,5.22,5.26,2500.0],["2018-05-16",5.29,5.29,5.2,5.2,6300.0],["2018-05-17",5.16,5.16,5.15,5.15,300.0],["2018-05-18",5.15,5.16,5.1,5.1,1300.0],["2018-05-21",5.12,5.12,4.97,5.05,22500.0],["2018-05-22",5.01,5.01,4.95,4.95,8100.0],["2018-05-23",4.96,4.96,4.92,4.92,5700.0],["2018-05-24",4.92,4.92,4.82,4.82,7200.0],["2018-05-25",4.79,4.85,4.72,4.84,13000.0],["2018-05-29",4.88,4.93,4.75,4.92,2300.0],["2018-05-30",4.9,4.95,4.84,4.84,6100.0],["2018-05-31",4.85,4.85,4.65,4.66,17700.0],["2018-06-01",4.89,4.89,4.6,4.69,25500.0],["2018-06-04",4.61,4.89,4.61,4.68,21200.0],["2018-06-05",4.71,4.77,4.7,4.75,18100.0],["2018-06-06",4.78,5.1,4.76,4.93,30000.0],["2018-06-07",4.97,5.02,4.95,5.0,8400.0],["2018-06-08",4.95,5.25,4.95,5.17,11200.0],["2018-06-11",5.23,5.35,5.2,5.2,8400.0],["2018-06-12",5.29,5.3,5.22,5.24,3400.0],["2018-06-13",5.3,5.35,5.3,5.31,9100.0],["2018-06-14",5.35,5.49,5.35,5.46,5000.0],["2018-06-15",5.41,5.48,5.41,5.41,3800.0],["2018-06-18",5.5,5.5,5.41,5.5,2100.0],["2018-06-19",5.5,5.54,5.5,5.5,5800.0],["2018-06-20",5.53,5.56,5.53,5.54,2000.0],["2018-06-21",5.56,5.6,5.42,5.42,5100.0],["2018-06-22",5.42,5.48,5.4,5.41,5800.0],["2018-06-25",5.51,5.51,5.16,5.2,17900.0],["2018-06-26",5.22,5.35,5.22,5.29,3300.0],["2018-06-27",5.36,5.36,5.26,5.28,17500.0],["2018-06-28",5.32,5.37,5.28,5.37,2800.0],["2018-06-29",5.38,5.42,5.38,5.42,1000.0],["2018-07-02",5.37,5.5,5.37,5.4,600.0],["2018-07-03",5.38,5.44,5.38,5.44,2100.0],["2018-07-05",5.45,5.45,5.37,5.37,2700.0],["2018-07-06",5.44,5.47,5.42,5.47,900.0],["2018-07-09",5.4,5.47,5.4,5.42,9900.0],["2018-07-10",5.48,5.52,5.43,5.43,2900.0],["2018-07-11",5.43,5.45,5.4,5.4,700.0],["2018-07-12",5.42,5.44,5.41,5.44,900.0],["2018-07-13",5.4,5.48,5.4,5.47,6000.0],["2018-07-16",5.43,5.43,5.42,5.42,800.0],["2018-07-17",5.49,5.5,5.49,5.5,2600.0],["2018-07-18",5.48,5.5,5.47,5.5,2700.0],["2018-07-19",5.49,5.49,5.4,5.4,2100.0],["2018-07-20",5.48,5.53,5.48,5.5,4700.0],["2018-07-23",5.49,5.5,5.35,5.43,7200.0],["2018-07-24",5.49,5.49,5.36,5.36,6400.0],["2018-07-25",5.36,5.4,5.36,5.4,3600.0],["2018-07-26",5.45,5.45,5.36,5.36,2300.0],["2018-07-27",5.37,5.37,5.25,5.25,3100.0],["2018-07-30",5.27,5.27,5.27,5.27,900.0],["2018-07-31",5.27,5.3,5.1,5.25,7200.0],["2018-08-01",5.33,5.34,5.33,5.34,200.0],["2018-08-02",5.41,5.41,5.3,5.3,3200.0],["2018-08-03",5.3,5.3,5.27,5.27,300.0],["2018-08-06",5.21,5.27,5.21,5.25,4200.0],["2018-08-07",5.21,5.24,5.11,5.18,10100.0],["2018-08-08",5.06,5.15,5.06,5.1,3800.0],["2018-08-09",5.15,5.15,5.1,5.1,3700.0],["2018-08-10",5.15,5.15,5.08,5.08,5100.0],["2018-08-13",5.05,5.16,5.05,5.16,3100.0],["2018-08-14",5.16,5.16,5.13,5.14,5100.0],["2018-08-15",5.2,5.23,5.2,5.2,2400.0],["2018-08-16",5.1,5.25,5.1,5.23,2800.0],["2018-08-17",5.21,5.21,5.21,5.21,300.0],["2018-08-20",5.26,5.27,5.26,5.26,1400.0],["2018-08-21",5.35,5.46,5.27,5.27,3100.0],["2018-08-22",5.3,5.37,5.22,5.22,33500.0],["2018-08-23",5.22,5.26,5.18,5.19,10600.0],["2018-08-24",5.16,5.28,5.1,5.1,7700.0],["2018-08-27",5.08,5.08,4.91,4.92,13600.0],["2018-08-28",4.91,4.92,4.84,4.87,32100.0],["2018-08-29",4.88,4.9,4.76,4.8,17700.0],["2018-08-30",4.8,4.8,4.75,4.75,6600.0],["2018-08-31",4.69,4.83,4.66,4.66,56400.0],["2018-09-04",4.76,5.0,4.76,4.85,8900.0],["2018-09-05",4.95,5.0,4.94,4.99,11100.0],["2018-09-06",5.0,5.0,4.99,5.0,6000.0],["2018-09-07",4.98,5.0,4.95,4.95,21900.0],["2018-09-10",4.97,4.98,4.88,4.88,18300.0],["2018-09-11",4.84,4.95,4.69,4.8,45500.0],["2018-09-12",4.8,5.45,4.72,5.45,87200.0],["2018-09-13",5.44,5.95,5.44,5.9,23400.0],["2018-09-14",5.94,5.95,5.9,5.9,24900.0],["2018-09-17",5.9,6.24,5.9,6.0,60800.0],["2018-09-18",6.0,6.05,5.91,5.93,86100.0],["2018-09-19",5.98,6.1,5.98,6.06,52900.0],["2018-09-20",6.05,6.11,5.96,5.97,17700.0],["2018-09-21",5.93,6.02,5.4,5.4,30900.0],["2018-09-24",5.46,6.0,5.46,5.9,25900.0],["2018-09-25",5.86,5.86,5.5,5.5,9400.0],["2018-09-26",6.0,7.33,5.95,6.65,1029600.0],["2018-09-27",6.75,6.85,6.48,6.84,269900.0],["2018-09-28",6.6,6.95,6.5,6.5,37400.0],["2018-10-01",6.5,6.6,6.5,6.55,45900.0],["2018-10-02",6.65,6.65,6.52,6.52,8800.0],["2018-10-03",6.53,6.6,6.46,6.52,36200.0],["2018-10-04",6.6,6.79,6.46,6.57,42700.0],["2018-10-05",6.53,6.55,6.34,6.51,37100.0],["2018-10-08",6.5,6.54,6.2,6.49,23200.0],["2018-10-09",6.4,6.46,6.33,6.36,7200.0],["2018-10-10",6.4,6.46,6.24,6.26,16300.0],["2018-10-11",6.29,6.4,6.24,6.4,3500.0],["2018-10-12",6.3,6.49,6.12,6.49,33400.0],["2018-10-15",6.29,6.74,6.25,6.52,32600.0],["2018-10-16",6.5,6.7,6.5,6.7,14000.0],["2018-10-17",6.75,7.03,6.75,6.97,32100.0],["2018-10-18",7.0,7.08,6.78,6.8,24900.0],["2018-10-19",6.76,6.79,6.61,6.67,27200.0],["2018-10-22",6.56,6.59,6.41,6.42,30700.0],["2018-10-23",6.41,6.61,6.27,6.27,15600.0],["2018-10-24",6.18,6.57,6.18,6.33,31800.0],["2018-10-25",6.34,6.52,6.34,6.4,23200.0],["2018-10-26",6.45,6.51,6.4,6.4,27300.0],["2018-10-29",6.45,6.46,6.33,6.37,11100.0],["2018-10-30",6.11,6.42,6.11,6.35,7600.0],["2018-10-31",6.26,6.47,6.26,6.44,27000.0],["2018-11-01",6.37,6.5,6.37,6.42,52600.0],["2018-11-02",6.35,6.72,6.35,6.42,13700.0],["2018-11-05",6.47,6.87,6.47,6.51,29300.0],["2018-11-06",6.5,6.61,6.5,6.53,29500.0],["2018-11-07",6.63,6.63,6.5,6.53,28900.0],["2018-11-08",6.54,6.63,6.44,6.54,44000.0],["2018-11-09",6.52,6.59,6.49,6.59,31800.0],["2018-11-12",6.57,6.63,6.51,6.51,17400.0],["2018-11-13",6.46,6.51,6.46,6.46,28300.0],["2018-11-14",5.91,6.11,5.76,6.01,57200.0],["2018-11-15",6.02,6.02,5.7,5.85,24600.0],["2018-11-16",5.98,5.98,5.74,5.93,19200.0],["2018-11-19",5.87,5.98,5.67,5.78,14300.0],["2018-11-20",5.9,6.0,5.71,6.0,8700.0],["2018-11-21",6.0,6.0,5.79,5.81,2700.0],["2018-11-23",5.82,5.82,5.78,5.78,700.0],["2018-11-26",5.74,5.85,5.56,5.6,13600.0],["2018-11-27",5.55,5.7,5.5,5.56,8700.0],["2018-11-28",5.62,5.72,5.45,5.51,25100.0],["2018-11-29",5.53,5.85,5.51,5.76,15600.0],["2018-11-30",5.75,5.86,5.7,5.7,6500.0],["2018-12-03",5.75,5.77,5.59,5.7,7500.0],["2018-12-04",5.73,5.86,5.7,5.81,9400.0],["2018-12-06",5.71,5.71,5.46,5.46,17900.0],["2018-12-07",5.51,5.7,5.49,5.66,9100.0],["2018-12-10",5.6,5.7,5.6,5.68,9900.0],["2018-12-11",5.59,5.68,5.31,5.31,13400.0],["2018-12-12",5.41,5.86,5.39,5.5,5700.0],["2018-12-13",5.4,5.66,5.29,5.66,8300.0],["2018-12-14",5.65,5.65,5.16,5.27,10200.0],["2018-12-17",5.36,5.4,5.2,5.29,9200.0],["2018-12-18",5.34,5.38,5.24,5.24,22300.0],["2018-12-19",5.27,5.4,5.27,5.36,13900.0],["2018-12-20",5.27,5.29,5.2,5.2,3200.0],["2018-12-21",5.27,5.32,5.05,5.05,7700.0],["2018-12-24",5.04,5.04,4.93,5.0,1500.0],["2018-12-26",4.97,5.32,4.97,5.11,10000.0],["2018-12-27",5.01,5.18,5.01,5.06,36500.0],["2018-12-28",5.05,5.16,5.01,5.07,11600.0],["2018-12-31",5.14,5.28,5.09,5.09,11800.0],["2019-01-02",5.0,5.24,5.0,5.16,3600.0],["2019-01-03",5.05,5.12,4.96,4.96,14500.0],["2019-01-04",4.94,5.03,4.9,4.9,12100.0],["2019-01-07",4.9,5.01,4.84,4.9,3900.0],["2019-01-08",4.98,5.47,4.97,5.01,10800.0],["2019-01-09",5.03,5.2,5.0,5.09,14100.0],["2019-01-10",4.99,5.18,4.99,5.07,23900.0],["2019-01-11",5.09,5.24,5.0,5.24,6600.0],["2019-01-14",5.16,5.34,4.99,4.99,3800.0],["2019-01-15",5.07,5.38,4.9,5.01,34500.0],["2019-01-16",5.09,5.11,5.0,5.0,31300.0],["2019-01-17",4.95,5.35,4.95,5.08,23700.0],["2019-01-18",5.16,5.3,5.0,5.0,25000.0],["2019-01-22",4.95,5.23,4.95,5.0,40600.0],["2019-01-23",5.03,5.33,5.03,5.18,11100.0],["2019-01-24",5.14,5.42,5.14,5.33,6800.0],["2019-01-25",5.43,5.5,5.29,5.29,7700.0],["2019-01-28",5.33,5.5,5.31,5.48,3300.0],["2019-01-29",5.5,5.64,5.46,5.57,5300.0],["2019-01-30",5.62,5.74,5.5,5.6,12600.0],["2019-01-31",5.67,5.79,5.55,5.69,9900.0],["2019-02-01",5.63,6.0,5.63,5.64,8900.0],["2019-02-04",5.63,6.05,5.62,6.05,7900.0],["2019-02-05",6.01,6.01,5.83,5.83,1100.0],["2019-02-06",5.88,6.04,5.73,5.99,20700.0],["2019-02-07",5.9,6.01,5.75,5.8,4700.0],["2019-02-08",5.73,5.75,5.59,5.6,6300.0],["2019-02-11",5.51,5.95,5.51,5.9,11000.0],["2019-02-12",6.0,6.12,5.9,6.09,19400.0],["2019-02-13",5.99,5.99,5.25,5.56,77000.0],["2019-02-14",5.56,5.85,5.56,5.85,11300.0],["2019-02-15",5.84,5.84,5.75,5.75,8100.0],["2019-02-19",5.75,5.84,5.54,5.69,34900.0],["2019-02-20",5.78,5.85,5.55,5.55,3300.0],["2019-02-21",5.85,5.85,5.67,5.69,4000.0],["2019-02-22",5.85,5.85,5.65,5.65,5800.0],["2019-02-25",5.76,5.85,5.65,5.85,1400.0],["2019-02-26",5.71,5.83,5.65,5.65,2700.0],["2019-02-27",5.8,5.8,5.45,5.45,2100.0],["2019-02-28",5.12,5.55,5.1,5.26,25400.0],["2019-03-01",5.2,5.75,5.2,5.36,8100.0],["2019-03-04",5.36,5.46,5.33,5.45,47100.0],["2019-03-05",5.15,5.6,5.15,5.3,7600.0],["2019-03-06",5.3,5.64,5.28,5.64,1000.0],["2019-03-07",5.55,5.56,5.29,5.51,6900.0],["2019-03-08",5.53,5.6,5.4,5.6,8600.0],["2019-03-11",5.64,5.64,5.35,5.42,8600.0],["2019-03-12",5.41,5.62,5.41,5.61,10600.0],["2019-03-13",5.37,5.6,5.35,5.6,11800.0],["2019-03-14",5.58,5.58,5.45,5.48,1600.0],["2019-03-15",5.48,5.56,5.23,5.3,8300.0],["2019-03-18",5.44,5.48,5.15,5.25,8500.0],["2019-03-19",5.25,5.49,5.22,5.49,11900.0],["2019-03-20",5.41,5.41,5.22,5.25,10100.0],["2019-03-21",5.26,5.31,5.18,5.3,10500.0],["2019-03-22",5.36,5.41,5.32,5.33,12600.0],["2019-03-25",5.29,5.32,5.26,5.32,4400.0],["2019-03-26",5.3,5.5,5.3,5.34,900.0],["2019-03-27",5.35,5.45,5.14,5.25,11800.0],["2019-03-28",5.16,5.24,5.15,5.18,8500.0],["2019-03-29",5.17,5.31,5.15,5.15,10600.0],["2019-04-01",5.15,5.48,5.15,5.34,12200.0],["2019-04-02",5.28,5.5,5.28,5.5,2600.0],["2019-04-03",5.5,5.5,5.15,5.45,4200.0],["2019-04-04",5.45,5.5,5.42,5.45,16700.0],["2019-04-05",5.46,5.51,5.46,5.5,1100.0],["2019-04-08",5.4,5.52,5.4,5.5,5300.0],["2019-04-09",5.57,5.57,5.3,5.3,1200.0],["2019-04-10",5.3,5.56,5.3,5.41,7400.0],["2019-04-11",5.45,5.45,5.45,5.45,100.0],["2019-04-12",5.5,5.5,5.45,5.5,31200.0],["2019-04-15",5.53,5.65,5.53,5.65,3000.0],["2019-04-16",5.68,5.75,5.68,5.73,3000.0],["2019-04-17",5.69,5.75,5.69,5.7,5800.0],["2019-04-18",5.67,5.67,5.66,5.66,900.0],["2019-04-22",5.41,5.7,5.41,5.7,4300.0],["2019-04-23",5.41,5.7,5.41,5.56,4700.0],["2019-04-24",5.49,5.66,5.49,5.66,2300.0],["2019-04-25",5.7,5.75,5.7,5.75,1800.0],["2019-04-26",5.68,5.71,5.47,5.7,10700.0],["2019-04-29",5.52,5.6,5.42,5.5,17000.0],["2019-04-30",5.55,5.7,5.55,5.7,2800.0],["2019-05-01",5.72,6.2,5.61,6.08,39900.0],["2019-05-02",5.98,6.14,5.98,6.03,8400.0],["2019-05-03",6.0,6.0,5.76,5.85,12000.0],["2019-05-06",5.79,5.89,5.79,5.86,3200.0],["2019-05-07",5.72,5.79,5.72,5.79,4400.0],["2019-05-08",5.52,5.6,5.35,5.35,128500.0],["2019-05-09",5.35,5.68,5.28,5.6,64200.0],["2019-05-10",5.33,5.7,5.33,5.7,4400.0],["2019-05-13",5.7,5.7,5.6,5.7,17700.0],["2019-05-14",5.7,5.7,5.5,5.53,5100.0],["2019-05-15",5.26,5.57,5.26,5.55,20500.0],["2019-05-16",5.64,5.64,5.64,5.64,600.0],["2019-05-17",5.46,5.48,5.41,5.47,6800.0],["2019-05-20",5.57,5.58,5.57,5.58,500.0],["2019-05-21",5.63,5.64,5.44,5.45,2600.0],["2019-05-22",5.39,5.56,5.39,5.56,9800.0],["2019-05-23",5.33,5.55,5.33,5.55,3000.0],["2019-05-24",5.34,5.55,5.34,5.42,1500.0],["2019-05-28",5.44,5.45,5.18,5.18,14100.0],["2019-05-29",5.14,5.14,4.95,4.99,12900.0],["2019-05-30",5.01,5.14,4.95,4.95,22000.0],["2019-05-31",4.87,4.95,4.75,4.85,32700.0],["2019-06-03",4.95,5.41,4.95,5.41,14700.0],["2019-06-04",5.41,5.42,5.11,5.32,11900.0],["2019-06-05",5.36,5.36,5.15,5.3,14600.0],["2019-06-06",5.33,5.34,5.15,5.25,20500.0],["2019-06-07",5.22,5.39,5.22,5.35,103200.0],["2019-06-10",5.34,5.5,5.15,5.4,6200.0],["2019-06-11",5.52,5.55,5.4,5.5,4900.0],["2019-06-12",5.55,5.55,5.28,5.28,3500.0],["2019-06-13",5.13,5.43,5.1,5.32,7000.0],["2019-06-14",5.21,5.35,5.06,5.3,4400.0],["2019-06-17",5.38,5.4,5.23,5.34,3400.0],["2019-06-18",5.34,5.34,5.13,5.13,1000.0],["2019-06-19",5.45,5.45,5.2,5.38,13700.0],["2019-06-20",5.33,5.51,5.3,5.4,6100.0],["2019-06-21",5.38,5.48,5.38,5.48,600.0],["2019-06-24",5.47,5.47,5.24,5.25,4000.0],["2019-06-25",5.32,5.32,5.13,5.16,41300.0],["2019-06-26",5.2,5.2,5.15,5.2,2400.0],["2019-06-27",5.43,5.43,5.4,5.42,900.0],["2019-06-28",5.42,5.45,5.21,5.45,15600.0],["2019-07-01",5.36,5.36,5.26,5.29,1500.0],["2019-07-02",5.29,5.29,5.29,5.29,200.0],["2019-07-03",5.49,5.49,5.49,5.49,100.0],["2019-07-05",5.49,5.49,5.49,5.49,200.0],["2019-07-08",5.26,5.3,5.26,5.29,4600.0],["2019-07-09",5.25,5.39,5.22,5.39,5900.0],["2019-07-10",5.28,5.4,5.21,5.3,3400.0],["2019-07-11",5.24,5.33,5.23,5.23,700.0],["2019-07-12",5.21,5.35,5.18,5.18,4300.0],["2019-07-15",5.43,5.43,5.25,5.28,1500.0],["2019-07-16",5.21,5.21,5.2,5.2,300.0],["2019-07-17",5.39,5.39,5.2,5.3,2400.0],["2019-07-18",5.3,5.3,5.3,5.3,100.0],["2019-07-19",5.3,5.4,5.3,5.31,2000.0],["2019-07-22",5.31,5.32,5.3,5.3,1100.0],["2019-07-23",5.5,5.5,5.31,5.39,2100.0],["2019-07-24",5.36,5.36,5.25,5.29,2900.0],["2019-07-25",5.22,5.39,5.21,5.33,2300.0],["2019-07-26",5.33,5.42,5.33,5.37,4200.0],["2019-07-29",5.43,5.43,5.26,5.26,6300.0],["2019-07-30",5.48,5.48,5.27,5.35,1700.0],["2019-07-31",5.28,5.55,5.25,5.33,9300.0],["2019-08-01",5.49,5.49,5.27,5.27,5700.0],["2019-08-02",5.5,5.5,5.25,5.3,5300.0],["2019-08-05",5.31,5.36,5.31,5.36,700.0],["2019-08-06",5.29,5.32,5.25,5.25,1000.0],["2019-08-07",5.39,5.42,5.2,5.21,6000.0],["2019-08-08",5.36,5.36,5.2,5.2,2400.0],["2019-08-09",5.2,5.22,5.2,5.22,400.0],["2019-08-12",5.22,5.24,5.2,5.2,2500.0],["2019-08-13",5.19,5.28,5.19,5.21,2300.0],["2019-08-14",5.23,5.3,5.2,5.2,3600.0],["2019-08-15",5.25,5.3,5.25,5.25,3700.0],["2019-08-16",5.43,5.44,5.22,5.22,1000.0],["2019-08-19",5.21,5.21,5.21,5.21,300.0],["2019-08-20",5.29,5.3,5.2,5.2,6800.0],["2019-08-21",5.25,5.33,5.25,5.31,1300.0],["2019-08-22",5.25,5.31,5.24,5.3,8100.0],["2019-08-23",5.42,5.42,5.2,5.2,3400.0],["2019-08-26",5.2,5.45,5.2,5.32,3300.0],["2019-08-27",5.3,5.35,5.3,5.3,500.0],["2019-08-28",5.45,5.97,5.4,5.75,55700.0],["2019-08-29",5.75,5.75,5.48,5.61,15900.0],["2019-08-30",5.53,5.81,5.53,5.68,13000.0],["2019-09-03",5.65,5.7,5.64,5.68,8200.0],["2019-09-04",5.75,5.98,5.69,5.9,61400.0],["2019-09-05",5.98,6.0,5.84,5.92,34000.0],["2019-09-06",6.0,6.1,5.92,5.96,64500.0],["2019-09-09",6.12,6.35,6.06,6.23,38100.0],["2019-09-10",6.2,6.31,6.02,6.19,24800.0],["2019-09-11",6.25,6.29,6.1,6.1,15100.0],["2019-09-12",5.91,6.41,5.91,6.12,16400.0],["2019-09-13",6.43,6.45,6.1,6.15,25900.0],["2019-09-16",6.14,6.25,6.14,6.21,7000.0],["2019-09-17",6.22,6.39,6.22,6.31,6800.0],["2019-09-18",6.45,6.45,6.1,6.15,25800.0],["2019-09-19",6.11,6.4,6.09,6.23,10900.0],["2019-09-20",6.24,6.39,6.13,6.39,15600.0],["2019-09-23",6.4,6.43,6.31,6.37,7200.0],["2019-09-24",6.33,6.38,6.2,6.2,6400.0],["2019-09-25",6.48,7.25,6.43,6.75,110400.0],["2019-09-26",6.8,6.94,6.53,6.76,23800.0],["2019-09-27",6.82,6.9,6.41,6.55,30000.0],["2019-09-30",6.47,6.74,6.47,6.61,6000.0],["2019-10-01",6.67,6.74,6.49,6.49,6600.0],["2019-10-02",6.44,6.55,6.44,6.48,11400.0],["2019-10-03",6.45,6.45,6.26,6.29,17200.0],["2019-10-04",6.31,6.35,6.27,6.3,6000.0],["2019-10-07",6.35,6.45,6.3,6.33,3400.0],["2019-10-08",6.37,6.38,6.25,6.28,12700.0],["2019-10-09",6.28,6.48,6.25,6.26,18400.0],["2019-10-10",6.25,6.31,6.05,6.07,36300.0],["2019-10-11",6.18,6.73,6.18,6.5,68400.0],["2019-10-14",6.6,6.82,6.2,6.25,46600.0],["2019-10-15",6.26,6.74,6.24,6.33,18800.0],["2019-10-16",6.4,6.4,6.1,6.23,15200.0],["2019-10-17",6.34,6.5,6.34,6.46,7300.0],["2019-10-18",6.67,7.0,6.67,6.85,25800.0],["2019-10-21",6.75,6.89,6.75,6.85,15500.0],["2019-10-22",6.93,6.97,6.85,6.93,6100.0],["2019-10-23",7.0,7.17,6.9,7.02,20100.0],["2019-10-24",7.22,7.22,6.89,6.95,10100.0],["2019-10-25",6.85,7.11,6.85,7.02,31600.0],["2019-10-28",7.04,7.09,6.94,6.97,23500.0],["2019-10-29",6.79,6.97,6.75,6.9,24000.0],["2019-10-30",6.89,6.89,6.71,6.85,9000.0],["2019-10-31",6.92,6.92,6.73,6.75,9600.0],["2019-11-01",6.75,6.83,6.74,6.76,8200.0],["2019-11-04",6.7,6.82,6.7,6.77,5600.0],["2019-11-05",6.78,6.78,6.64,6.64,10400.0],["2019-11-06",6.69,6.7,6.61,6.7,6200.0],["2019-11-07",6.75,6.95,6.75,6.9,8200.0],["2019-11-08",6.89,6.89,6.69,6.72,4300.0],["2019-11-11",6.65,6.8,6.63,6.79,7800.0],["2019-11-12",6.79,7.65,6.78,7.1,72000.0],["2019-11-13",8.0,9.5,8.0,9.29,416900.0],["2019-11-14",10.98,10.99,9.5,9.89,129100.0],["2019-11-15",9.9,10.0,9.5,9.95,57100.0],["2019-11-18",10.0,10.0,9.55,9.89,56500.0],["2019-11-19",9.85,10.4,9.22,9.97,66900.0],["2019-11-20",10.04,10.1,9.09,9.2,25400.0],["2019-11-21",9.42,9.61,8.75,8.75,47700.0],["2019-11-22",8.93,9.2,8.75,8.99,88300.0],["2019-11-25",9.09,9.25,8.87,9.19,66700.0],["2019-11-26",9.43,9.75,9.29,9.6,64400.0],["2019-11-27",9.51,10.34,9.51,9.89,41400.0],["2019-11-29",9.69,9.95,9.62,9.86,22900.0],["2019-12-02",9.95,10.0,9.41,9.74,29700.0],["2019-12-03",9.54,9.95,9.25,9.9,23600.0],["2019-12-04",10.0,10.25,9.77,9.77,47400.0],["2019-12-05",9.92,10.09,9.78,9.95,11300.0],["2019-12-06",10.0,10.22,8.39,8.47,89300.0],["2019-12-09",8.9,9.21,8.48,8.87,72300.0],["2019-12-10",8.76,9.09,8.67,8.77,29600.0],["2019-12-11",8.98,8.98,8.31,8.47,20600.0],["2019-12-12",8.47,8.68,7.93,8.0,71600.0],["2019-12-13",8.0,8.16,7.9,8.09,115900.0],["2019-12-16",8.16,9.0,8.04,9.0,93300.0],["2019-12-17",9.0,9.0,8.51,8.77,27900.0],["2019-12-18",8.78,9.08,8.78,8.93,12300.0],["2019-12-19",8.78,8.8,8.52,8.8,19400.0],["2019-12-20",8.68,8.81,8.43,8.81,15500.0],["2019-12-23",8.63,8.8,8.5,8.51,17800.0],["2019-12-24",8.61,8.85,8.5,8.85,9600.0],["2019-12-26",8.71,8.85,8.58,8.68,5800.0],["2019-12-27",8.63,8.69,8.51,8.57,18700.0],["2019-12-30",8.7,8.7,8.52,8.69,4700.0],["2019-12-31",8.63,8.68,8.63,8.65,2700.0],["2020-01-02",8.75,8.75,8.6,8.72,10700.0],["2020-01-03",8.76,9.47,8.75,9.25,20400.0],["2020-01-06",9.49,9.49,9.13,9.3,15500.0],["2020-01-07",9.32,9.79,9.31,9.43,27000.0],["2020-01-08",9.51,9.53,9.25,9.25,3800.0],["2020-01-09",9.23,9.32,9.1,9.28,16300.0],["2020-01-10",9.47,9.47,9.35,9.41,21600.0],["2020-01-13",9.51,9.95,9.51,9.7,47900.0],["2020-01-14",9.7,9.74,9.6,9.64,15400.0],["2020-01-15",9.8,10.15,9.68,9.78,76700.0],["2020-01-16",9.79,9.9,9.61,9.62,12100.0],["2020-01-17",9.77,9.81,9.43,9.43,5100.0],["2020-01-21",9.43,9.95,9.43,9.95,10500.0],["2020-01-22",9.81,10.39,9.81,9.98,35900.0],["2020-01-23",10.18,10.5,9.94,10.03,48300.0],["2020-01-24",10.02,10.15,8.92,9.51,46600.0],["2020-01-27",9.31,9.6,8.93,9.41,17000.0],["2020-01-28",9.59,9.9,9.46,9.89,11100.0],["2020-01-29",10.07,10.07,9.74,9.77,7200.0],["2020-01-30",9.89,9.89,9.27,9.69,21200.0],["2020-01-31",9.7,9.8,9.36,9.74,30300.0],["2020-02-03",9.97,10.15,9.85,9.9,17400.0],["2020-02-04",9.86,10.39,9.58,10.25,35800.0],["2020-02-05",10.41,11.18,10.4,10.57,67000.0],["2020-02-06",10.87,10.87,10.35,10.59,127200.0],["2020-02-07",10.74,10.82,9.81,10.47,76600.0],["2020-02-10",10.25,10.8,10.0,10.8,21800.0],["2020-02-11",10.99,11.23,10.5,11.23,173700.0],["2020-02-12",11.82,11.83,10.35,10.8,131500.0],["2020-02-13",10.79,12.09,9.57,10.33,193000.0],["2020-02-14",10.45,11.37,10.45,10.96,127500.0],["2020-02-18",10.8,11.34,10.06,10.42,145500.0],["2020-02-19",10.89,12.5,10.5,12.04,629700.0],["2020-02-20",12.48,12.76,11.8,12.05,385000.0],["2020-02-21",12.7,12.74,11.75,12.48,163700.0],["2020-02-24",12.3,12.74,11.89,12.6,182600.0],["2020-02-25",12.76,13.3,12.45,12.93,171700.0],["2020-02-26",12.9,13.6,11.6,11.66,207800.0],["2020-02-27",11.51,11.68,10.85,10.94,146400.0],["2020-02-28",10.51,10.74,9.1,10.29,217200.0],["2020-03-02",10.27,11.1,10.0,10.96,144500.0],["2020-03-03",11.35,11.97,11.0,11.49,129100.0],["2020-03-04",12.0,12.25,11.67,12.17,67300.0],["2020-03-05",11.75,12.4,11.12,11.99,151300.0],["2020-03-06",11.65,11.95,11.14,11.66,92600.0],["2020-03-09",10.86,11.36,9.1,9.86,77600.0],["2020-03-10",10.01,10.32,9.4,9.99,84700.0],["2020-03-11",9.87,9.88,9.01,9.29,77300.0],["2020-03-12",8.76,8.76,8.0,8.33,57400.0],["2020-03-13",8.7,9.45,8.36,9.19,89200.0],["2020-03-16",8.92,8.92,7.78,7.96,87000.0],["2020-03-17",7.92,8.4,7.3,8.06,67000.0],["2020-03-18",7.71,8.3,6.95,7.0,55800.0],["2020-03-19",6.92,8.3,6.92,8.0,48600.0],["2020-03-20",8.29,8.53,8.0,8.01,51700.0],["2020-03-23",8.17,8.77,8.03,8.75,57000.0],["2020-03-24",9.24,9.4,8.77,9.37,67200.0],["2020-03-25",9.56,13.0,9.37,12.2,471700.0],["2020-03-26",12.59,13.5,11.02,12.1,265800.0],["2020-03-27",12.0,12.03,11.38,12.03,104100.0],["2020-03-30",12.76,12.84,10.57,11.28,115600.0],["2020-03-31",11.18,11.52,10.8,11.24,65100.0],["2020-04-01",11.0,11.18,9.8,10.27,107600.0],["2020-04-02",10.21,11.0,10.0,10.59,56200.0],["2020-04-03",10.85,10.85,10.12,10.35,31400.0],["2020-04-06",10.77,10.98,10.43,10.94,46500.0],["2020-04-07",11.44,11.5,10.55,10.6,148700.0],["2020-04-08",10.64,12.25,10.64,12.15,215400.0],["2020-04-09",12.15,12.4,11.65,12.25,130400.0],["2020-04-13",12.45,13.35,12.1,12.8,325700.0],["2020-04-14",13.05,13.8,12.3,12.98,318500.0],["2020-04-15",12.75,13.52,12.44,13.01,131400.0],["2020-04-16",13.21,14.0,12.4,12.96,199600.0],["2020-04-17",13.6,14.25,12.97,14.07,188800.0],["2020-04-20",14.05,14.07,11.32,12.19,337700.0],["2020-04-21",12.0,12.66,11.27,12.2,137500.0],["2020-04-22",12.2,12.97,12.2,12.75,66400.0],["2020-04-23",13.07,13.46,12.5,12.67,74500.0],["2020-04-24",12.96,13.2,12.45,12.45,63000.0],["2020-04-27",12.45,13.55,12.45,13.28,88600.0],["2020-04-28",13.5,13.78,13.35,13.42,120200.0],["2020-04-29",13.97,14.1,13.43,14.0,156000.0],["2020-04-30",14.97,15.0,13.8,13.99,196600.0],["2020-05-01",13.48,13.7,12.5,13.35,116800.0],["2020-05-04",13.61,14.59,13.5,13.93,242700.0],["2020-05-05",14.45,14.8,14.11,14.27,252100.0],["2020-05-06",14.37,14.78,13.5,13.97,211400.0],["2020-05-07",14.26,14.84,14.0,14.58,228000.0],["2020-05-08",14.85,16.37,14.34,15.51,578800.0],["2020-05-11",19.73,19.73,16.14,17.28,808500.0],["2020-05-12",17.8,18.7,15.75,15.95,689300.0],["2020-05-13",16.1,16.5,14.0,14.91,612800.0],["2020-05-14",14.26,14.74,13.5,14.17,277100.0],["2020-05-15",14.27,14.69,13.52,13.66,133900.0],["2020-05-18",13.71,14.23,12.28,13.18,377000.0],["2020-05-19",13.03,13.25,12.01,12.18,266100.0],["2020-05-20",12.02,12.49,11.56,12.24,391700.0],["2020-05-21",12.3,13.84,12.3,13.3,202300.0],["2020-05-22",13.41,13.73,12.29,13.26,189500.0],["2020-05-26",14.0,14.1,13.0,13.0,150100.0],["2020-05-27",13.19,13.63,12.78,13.29,107100.0],["2020-05-28",13.51,14.49,13.15,13.97,191300.0],["2020-05-29",13.79,14.64,13.33,14.42,150500.0],["2020-06-01",14.69,15.7,14.52,15.34,138200.0],["2020-06-02",15.59,15.68,14.72,15.48,121000.0],["2020-06-03",15.51,16.0,15.2,15.43,121300.0],["2020-06-04",15.35,15.62,15.22,15.53,140300.0],["2020-06-05",15.7,15.7,15.11,15.44,109700.0],["2020-06-08",15.55,15.96,15.28,15.43,82200.0],["2020-06-09",15.4,15.94,14.43,14.74,130100.0],["2020-06-10",14.53,15.22,13.88,14.9,112400.0],["2020-06-11",14.22,14.75,13.68,13.81,81000.0],["2020-06-12",14.11,14.78,13.87,13.91,70400.0],["2020-06-15",13.73,15.73,13.73,15.16,152800.0],["2020-06-16",15.59,15.6,14.61,14.86,85800.0],["2020-06-17",15.38,15.62,15.01,15.07,65000.0],["2020-06-18",15.1,15.35,14.49,14.54,57300.0],["2020-06-19",14.42,15.33,14.41,14.82,134600.0],["2020-06-22",14.94,15.5,14.8,15.14,107100.0],["2020-06-23",15.21,16.0,15.14,15.29,124700.0],["2020-06-24",15.17,15.54,14.14,14.88,102300.0],["2020-06-25",14.72,16.32,14.65,15.89,130300.0],["2020-06-26",15.89,16.43,14.81,15.17,865800.0],["2020-06-29",15.2,15.43,13.91,14.79,147700.0],["2020-06-30",14.7,15.5,14.42,15.39,90600.0],["2020-07-01",15.37,15.42,14.5,14.91,114800.0],["2020-07-02",14.88,15.48,14.8,15.34,175500.0],["2020-07-06",15.58,15.98,15.36,15.57,177400.0],["2020-07-07",15.46,16.43,15.22,15.3,152800.0],["2020-07-08",15.36,15.92,15.15,15.79,203100.0],["2020-07-09",15.75,15.75,14.17,15.49,191100.0],["2020-07-10",15.49,15.75,15.14,15.48,117600.0],["2020-07-13",16.0,16.64,14.76,14.8,269700.0],["2020-07-14",14.65,15.28,14.62,15.27,159800.0],["2020-07-15",15.43,16.45,15.24,16.09,160600.0],["2020-07-16",16.15,16.3,15.65,15.82,146000.0],["2020-07-17",15.88,16.15,15.22,16.1,143700.0],["2020-07-20",16.23,16.8,16.01,16.44,137200.0],["2020-07-21",16.87,16.87,16.06,16.47,87300.0],["2020-07-22",16.29,16.78,16.1,16.27,81900.0],["2020-07-23",16.33,16.85,16.13,16.43,90400.0],["2020-07-24",16.64,16.64,15.34,15.78,120400.0],["2020-07-27",15.61,16.51,15.61,16.39,91000.0],["2020-07-28",16.48,16.48,15.98,15.98,93300.0],["2020-07-29",16.14,16.86,16.11,16.86,78100.0],["2020-07-30",17.0,17.8,17.0,17.59,192800.0],["2020-07-31",17.65,17.88,16.3,16.59,174500.0],["2020-08-03",16.53,17.32,16.53,17.19,73500.0],["2020-08-04",17.2,17.8,17.03,17.63,85500.0],["2020-08-05",17.79,18.06,17.2,18.06,114600.0],["2020-08-06",17.91,18.16,17.28,17.61,63600.0],["2020-08-07",17.61,17.82,17.36,17.77,81300.0],["2020-08-10",17.89,18.48,17.55,18.48,157600.0],["2020-08-11",18.51,18.69,18.01,18.08,179300.0],["2020-08-12",18.18,18.35,16.92,17.53,197900.0],["2020-08-13",17.6,17.8,16.93,17.4,72500.0],["2020-08-14",17.37,18.11,17.27,18.02,149700.0],["2020-08-17",18.02,18.21,17.19,17.53,142700.0],["2020-08-18",17.67,17.67,16.31,16.75,189000.0],["2020-08-19",16.57,16.98,16.16,16.73,119700.0],["2020-08-20",16.61,16.87,16.13,16.48,87300.0],["2020-08-21",16.36,16.36,14.14,14.2,256200.0],["2020-08-24",14.39,15.58,14.26,15.03,147000.0],["2020-08-25",15.49,15.49,14.59,14.88,184000.0],["2020-08-26",14.46,15.47,14.23,14.69,296800.0],["2020-08-27",14.88,14.88,14.02,14.04,176400.0],["2020-08-28",14.05,14.14,12.84,13.0,228200.0],["2020-08-31",13.1,13.13,12.16,12.38,212200.0],["2020-09-01",12.43,12.88,12.07,12.6,151400.0],["2020-09-02",12.65,12.69,12.05,12.25,138300.0],["2020-09-03",12.12,12.15,11.42,11.44,122800.0],["2020-09-04",11.46,11.86,10.75,11.03,178200.0],["2020-09-08",10.85,11.57,10.85,11.37,129400.0],["2020-09-09",11.48,11.98,11.4,11.95,118200.0],["2020-09-10",11.9,11.93,10.84,10.96,82500.0],["2020-09-11",10.97,10.97,10.1,10.43,121400.0],["2020-09-14",10.4,10.5,10.04,10.24,228700.0],["2020-09-15",10.24,10.71,10.24,10.3,133500.0],["2020-09-16",10.47,10.93,10.47,10.6,180800.0],["2020-09-17",10.53,10.72,10.35,10.41,83700.0],["2020-09-18",10.51,10.73,10.1,10.7,149600.0],["2020-09-21",10.7,10.7,9.9,10.3,101500.0],["2020-09-22",10.5,10.5,9.82,10.38,86200.0],["2020-09-23",10.41,10.45,10.01,10.06,57900.0],["2020-09-24",10.0,10.15,9.85,9.9,44600.0],["2020-09-25",9.94,10.22,9.87,10.05,77600.0],["2020-09-28",10.21,10.6,10.17,10.43,70600.0],["2020-09-29",10.32,10.93,10.25,10.61,48600.0],["2020-09-30",10.55,10.71,10.28,10.41,53600.0],["2020-10-01",10.42,10.49,10.07,10.07,74000.0],["2020-10-02",9.18,9.55,8.54,9.14,405700.0],["2020-10-05",9.04,9.25,8.68,9.0,195200.0],["2020-10-06",8.98,9.48,8.1,8.92,568000.0],["2020-10-07",8.87,9.24,8.84,9.18,227500.0],["2020-10-08",9.21,9.3,9.1,9.19,90300.0],["2020-10-09",9.18,9.59,9.18,9.59,122300.0],["2020-10-12",8.89,9.16,8.55,8.88,263000.0],["2020-10-13",8.73,9.0,8.7,8.95,113200.0],["2020-10-14",8.9,8.99,8.7,8.82,88000.0],["2020-10-15",8.71,8.97,8.58,8.85,91000.0],["2020-10-16",8.85,8.88,8.65,8.7,80800.0],["2020-10-19",8.7,8.94,8.57,8.65,114700.0],["2020-10-20",8.65,9.18,8.65,8.96,123400.0],["2020-10-21",8.9,9.29,8.81,9.12,84500.0],["2020-10-22",9.09,9.4,8.91,9.25,88300.0],["2020-10-23",9.37,9.4,9.12,9.12,37000.0],["2020-10-26",9.0,9.22,8.8,9.19,69400.0],["2020-10-27",9.14,9.32,8.91,8.91,39000.0],["2020-10-28",8.75,8.8,8.5,8.7,152300.0],["2020-10-29",8.63,8.71,8.3,8.6,133900.0],["2020-10-30",8.52,8.69,8.3,8.31,66300.0],["2020-11-02",8.35,8.46,8.11,8.19,38400.0],["2020-11-03",8.23,8.6,8.15,8.16,58500.0],["2020-11-04",8.29,8.5,8.14,8.25,63300.0],["2020-11-05",8.46,8.54,8.28,8.38,82400.0],["2020-11-06",8.46,8.55,8.21,8.41,56300.0],["2020-11-09",8.61,9.04,8.59,8.85,137600.0],["2020-11-10",8.91,9.25,8.83,9.1,100000.0],["2020-11-11",9.39,10.17,9.28,10.14,241600.0],["2020-11-12",10.14,10.27,9.51,9.58,92100.0],["2020-11-13",9.64,10.0,9.6,9.86,41900.0],["2020-11-16",10.0,10.15,9.6,9.75,104300.0],["2020-11-17",9.61,9.69,9.11,9.46,123900.0],["2020-11-18",9.41,9.5,9.14,9.25,62500.0],["2020-11-19",9.35,9.87,9.2,9.69,55000.0],["2020-11-20",9.56,9.86,9.5,9.71,51100.0],["2020-11-23",9.75,9.84,9.45,9.58,63100.0],["2020-11-24",9.89,10.37,9.65,9.99,85300.0],["2020-11-25",10.07,10.29,9.42,9.79,65300.0],["2020-11-27",9.97,10.18,9.8,9.87,18800.0],["2020-11-30",10.05,10.57,10.01,10.09,82600.0],["2020-12-01",10.28,10.4,9.85,9.94,68900.0],["2020-12-02",9.95,10.05,9.7,9.74,79900.0],["2020-12-03",9.8,9.95,9.65,9.85,54400.0],["2020-12-04",9.85,10.04,9.8,9.98,42800.0],["2020-12-07",10.0,10.14,9.97,10.04,35600.0],["2020-12-08",9.95,10.12,9.81,9.97,41700.0],["2020-12-09",9.92,9.95,9.65,9.72,58600.0],["2020-12-10",9.71,9.95,9.71,9.95,25500.0],["2020-12-11",9.82,9.97,9.44,9.48,89600.0],["2020-12-14",10.07,10.1,9.65,9.65,61700.0],["2020-12-15",9.65,10.08,9.65,9.91,34200.0],["2020-12-16",9.89,9.99,9.66,9.76,57800.0],["2020-12-17",9.84,10.1,9.75,10.02,55400.0],["2020-12-18",10.07,10.35,10.03,10.22,83700.0],["2020-12-21",10.17,10.17,9.78,9.96,66800.0],["2020-12-22",10.03,10.14,10.0,10.06,21200.0],["2020-12-23",10.02,10.4,10.02,10.28,26900.0],["2020-12-24",10.13,10.24,9.84,9.99,17800.0],["2020-12-28",10.09,10.21,9.85,9.97,61100.0],["2020-12-29",9.95,10.1,9.89,10.07,40400.0],["2020-12-30",10.15,10.15,9.76,9.89,59000.0],["2020-12-31",9.9,10.0,9.72,9.81,63600.0],["2021-01-04",9.97,10.0,9.51,9.81,30000.0],["2021-01-05",9.71,9.95,9.7,9.82,27500.0],["2021-01-06",10.0,10.58,10.0,10.09,83500.0],["2021-01-07",10.27,10.5,10.1,10.4,51400.0],["2021-01-08",10.57,10.66,10.01,10.21,51200.0],["2021-01-11",10.01,10.17,10.0,10.01,46500.0],["2021-01-12",10.03,10.08,9.79,9.8,38900.0],["2021-01-13",9.87,10.2,9.84,10.1,27500.0],["2021-01-14",10.15,10.48,10.15,10.31,28600.0],["2021-01-15",10.31,10.31,9.92,9.95,33000.0],["2021-01-19",10.05,10.3,9.88,10.29,75900.0],["2021-01-20",10.19,10.55,10.04,10.13,58100.0],["2021-01-21",10.12,10.15,9.9,9.97,43400.0],["2021-01-22",10.11,10.15,9.9,10.05,32900.0],["2021-01-25",10.16,10.6,10.0,10.28,114100.0],["2021-01-26",10.16,10.42,10.07,10.39,47500.0],["2021-01-27",10.09,10.23,9.8,9.96,66700.0],["2021-01-28",10.06,10.11,9.88,10.0,38500.0],["2021-01-29",10.04,10.05,9.59,9.94,42800.0],["2021-02-01",9.95,10.16,9.83,10.16,27400.0],["2021-02-02",10.17,10.26,9.85,10.19,33200.0],["2021-02-03",10.07,10.25,9.95,10.25,41600.0],["2021-02-04",10.19,10.29,9.92,10.24,50100.0],["2021-02-05",10.35,10.89,10.07,10.76,85900.0],["2021-02-08",10.99,11.24,10.74,10.91,110500.0],["2021-02-09",10.91,11.28,10.71,11.25,141500.0],["2021-02-10",11.99,12.55,11.69,12.14,279900.0],["2021-02-11",12.12,12.23,11.31,11.58,105900.0],["2021-02-12",11.4,11.57,11.12,11.45,92300.0],["2021-02-16",11.36,11.79,11.19,11.39,70400.0],["2021-02-17",11.37,11.37,11.11,11.13,42300.0],["2021-02-18",11.07,11.15,10.78,10.85,36000.0],["2021-02-19",10.91,11.48,10.91,11.1,34500.0],["2021-02-22",11.0,11.22,10.85,10.86,73500.0],["2021-02-23",10.81,10.81,10.3,10.54,106700.0],["2021-02-24",10.55,10.85,10.33,10.5,83800.0],["2021-02-25",10.5,11.08,10.5,10.78,86200.0],["2021-02-26",10.83,11.0,10.56,10.56,38300.0],["2021-03-01",10.97,11.26,10.82,11.26,28900.0],["2021-03-02",11.29,11.57,11.02,11.52,58600.0],["2021-03-03",11.62,12.09,11.42,11.77,101700.0],["2021-03-04",11.82,12.27,11.53,12.11,106700.0],["2021-03-05",12.11,12.11,11.51,11.97,60200.0],["2021-03-08",12.09,12.27,11.82,12.05,122700.0],["2021-03-09",12.14,12.18,11.7,11.81,57200.0],["2021-03-10",11.79,12.15,11.79,12.01,58000.0],["2021-03-11",11.93,12.15,11.84,12.05,52800.0],["2021-03-12",11.92,12.39,11.92,12.13,49000.0],["2021-03-15",12.26,12.3,11.91,11.98,30900.0],["2021-03-16",12.0,12.0,11.51,11.54,37100.0],["2021-03-17",11.56,11.91,11.16,11.78,64700.0],["2021-03-18",11.76,11.98,11.25,11.28,46800.0],["2021-03-19",11.19,11.41,10.66,10.71,111300.0],["2021-03-22",10.84,11.25,10.61,11.14,55600.0],["2021-03-23",10.93,11.24,10.76,10.94,46400.0],["2021-03-24",10.94,11.21,10.63,10.63,36200.0],["2021-03-25",10.81,10.91,10.33,10.63,44100.0],["2021-03-26",10.73,10.84,10.5,10.61,27900.0],["2021-03-29",10.5,10.59,10.15,10.2,67300.0],["2021-03-30",10.38,11.46,10.2,11.36,84000.0],["2021-03-31",11.34,11.82,10.54,10.54,94700.0],["2021-04-01",10.72,11.08,10.64,10.99,25300.0],["2021-04-05",10.99,10.99,10.0,10.1,40300.0],["2021-04-06",10.17,10.48,10.02,10.17,41500.0],["2021-04-07",10.14,10.24,10.05,10.07,72300.0],["2021-04-08",10.26,10.29,10.1,10.17,36300.0],["2021-04-09",10.23,10.32,10.0,10.05,58600.0],["2021-04-12",10.22,10.3,10.0,10.05,37800.0],["2021-04-13",10.02,10.18,10.0,10.09,35600.0],["2021-04-14",10.09,10.47,10.09,10.09,27100.0],["2021-04-15",10.13,10.3,10.0,10.02,52900.0],["2021-04-16",10.03,10.45,10.0,10.22,64100.0],["2021-04-19",10.15,10.28,9.92,10.03,75300.0],["2021-04-20",10.02,10.27,10.0,10.1,34700.0],["2021-04-21",10.05,10.44,10.05,10.37,29600.0],["2021-04-22",10.33,10.46,10.0,10.0,45700.0],["2021-04-23",10.0,10.13,10.0,10.04,34400.0],["2021-04-26",10.01,10.15,9.89,9.9,63300.0],["2021-04-27",10.01,10.07,9.95,10.01,44300.0],["2021-04-28",10.08,10.1,9.99,10.03,38200.0],["2021-04-29",10.14,10.14,9.78,9.87,48700.0],["2021-04-30",9.76,9.97,9.72,9.77,44700.0],["2021-05-03",9.77,10.06,9.77,10.05,36700.0],["2021-05-04",9.87,9.97,9.87,9.91,21600.0],["2021-05-05",10.02,10.02,9.8,9.81,26600.0],["2021-05-06",9.9,9.91,9.55,9.62,26300.0],["2021-05-07",9.49,9.81,9.48,9.66,66300.0],["2021-05-10",9.7,10.1,9.6,10.03,52800.0],["2021-05-11",10.0,10.22,9.82,10.05,31000.0],["2021-05-12",9.86,9.92,9.03,9.26,119900.0],["2021-05-13",9.26,9.46,9.05,9.09,55000.0],["2021-05-14",8.98,9.96,8.98,9.78,68800.0],["2021-05-17",9.85,9.96,9.47,9.55,29400.0],["2021-05-18",9.59,9.62,9.07,9.11,72500.0],["2021-05-19",9.03,9.47,9.01,9.28,27300.0],["2021-05-20",9.28,9.74,9.26,9.64,44800.0],["2021-05-21",9.89,9.98,9.37,9.7,48000.0],["2021-05-24",9.89,9.89,9.21,9.27,47500.0],["2021-05-25",9.46,9.68,9.27,9.43,88400.0],["2021-05-26",9.4,9.69,9.28,9.33,52900.0],["2021-05-27",9.42,9.64,9.27,9.64,75800.0],["2021-05-28",9.81,10.2,9.52,9.86,80600.0],["2021-06-01",9.85,10.22,9.82,10.19,68700.0],["2021-06-02",9.96,10.35,9.96,10.3,98700.0],["2021-06-03",10.16,10.81,10.1,10.8,97000.0],["2021-06-04",10.89,11.09,10.5,10.94,140300.0],["2021-06-07",11.09,11.09,10.51,10.55,79800.0],["2021-06-08",10.69,10.86,10.6,10.79,86600.0],["2021-06-09",10.92,11.05,10.8,10.96,87600.0],["2021-06-10",10.98,11.46,10.91,11.13,117100.0],["2021-06-11",11.15,11.24,10.71,10.86,47600.0],["2021-06-14",10.76,10.94,10.58,10.74,50600.0],["2021-06-15",10.74,10.99,10.47,10.55,159300.0],["2021-06-16",10.6,10.74,10.5,10.54,96300.0],["2021-06-17",10.51,10.65,10.41,10.49,98900.0],["2021-06-18",10.31,11.14,10.31,11.1,75600.0],["2021-06-21",11.17,11.3,10.81,11.25,71400.0],["2021-06-22",11.35,11.39,10.96,11.05,69200.0],["2021-06-23",11.02,11.1,10.84,10.99,89300.0],["2021-06-24",10.93,11.38,10.59,11.36,88600.0],["2021-06-25",11.23,12.0,11.06,11.72,1005800.0],["2021-06-28",11.81,12.0,11.14,11.44,86700.0],["2021-06-29",11.49,11.49,11.09,11.19,42400.0],["2021-06-30",11.32,11.42,11.19,11.29,41100.0],["2021-07-01",11.29,11.54,11.15,11.35,70700.0],["2021-07-02",11.36,11.71,11.23,11.62,30400.0],["2021-07-06",11.36,11.66,11.3,11.57,77300.0],["2021-07-07",11.52,11.86,11.4,11.84,44100.0],["2021-07-08",11.75,11.89,11.51,11.75,23800.0],["2021-07-09",11.73,11.86,11.45,11.73,25500.0],["2021-07-12",11.64,11.83,11.45,11.81,21300.0],["2021-07-13",11.86,11.86,11.45,11.59,36600.0],["2021-07-14",11.63,11.76,11.52,11.76,18600.0],["2021-07-15",11.69,11.99,11.66,11.86,14200.0],["2021-07-16",11.6,11.97,11.6,11.66,25200.0],["2021-07-19",11.5,11.74,11.44,11.66,31900.0],["2021-07-20",11.53,11.85,11.53,11.71,51000.0],["2021-07-21",11.65,11.91,11.5,11.71,29200.0],["2021-07-22",11.77,11.93,11.57,11.85,8000.0],["2021-07-23",11.65,12.0,11.56,12.0,41100.0],["2021-07-26",12.04,12.21,11.9,12.21,97700.0],["2021-07-27",12.0,12.18,11.99,12.18,8200.0],["2021-07-28",12.09,12.2,11.8,11.88,17100.0],["2021-07-29",11.77,11.92,11.55,11.57,14100.0],["2021-07-30",11.76,11.87,11.55,11.74,8600.0],["2021-08-02",11.65,11.68,11.45,11.45,16800.0],["2021-08-03",11.49,11.72,11.41,11.66,17400.0],["2021-08-04",11.51,11.84,11.41,11.42,29700.0],["2021-08-05",11.3,11.5,11.25,11.42,7400.0],["2021-08-06",11.4,11.47,11.26,11.3,35500.0],["2021-08-09",11.45,11.45,11.31,11.44,4300.0],["2021-08-10",11.45,11.75,11.02,11.37,44800.0],["2021-08-11",11.35,11.44,11.1,11.44,58800.0],["2021-08-12",11.4,11.6,11.2,11.2,14700.0],["2021-08-13",11.48,11.69,11.26,11.69,18200.0],["2021-08-16",11.69,11.69,11.4,11.47,10200.0],["2021-08-17",11.4,11.67,11.33,11.58,19500.0],["2021-08-18",11.62,11.69,11.25,11.26,45300.0],["2021-08-19",11.25,11.54,11.25,11.54,8700.0],["2021-08-20",11.61,11.7,11.25,11.45,22500.0],["2021-08-23",11.65,11.69,11.4,11.57,17100.0],["2021-08-24",11.51,12.17,11.3,12.14,53900.0],["2021-08-25",11.54,11.9,11.3,11.56,41200.0],["2021-08-26",11.56,11.87,11.47,11.87,12000.0],["2021-08-27",11.87,12.1,11.6,11.79,26600.0],["2021-08-30",11.76,12.44,11.76,12.34,32900.0],["2021-08-31",12.2,12.43,12.05,12.43,20200.0],["2021-09-01",12.4,13.25,12.25,13.14,66900.0],["2021-09-02",13.25,13.77,13.24,13.65,33700.0],["2021-09-03",13.65,13.85,13.45,13.66,36300.0],["2021-09-07",13.61,13.64,13.2,13.21,15900.0],["2021-09-08",13.34,13.47,13.27,13.4,6600.0],["2021-09-09",13.41,13.46,13.2,13.2,6400.0],["2021-09-10",13.44,13.5,13.21,13.22,12200.0],["2021-09-13",13.36,13.45,13.0,13.13,28600.0],["2021-09-14",13.26,13.35,13.0,13.26,10100.0],["2021-09-15",13.04,13.32,12.9,13.06,17300.0],["2021-09-16",13.0,13.24,12.94,13.23,9000.0],["2021-09-17",13.1,13.21,12.6,12.97,29200.0],["2021-09-20",12.84,12.84,12.51,12.65,5700.0],["2021-09-21",12.71,12.74,12.51,12.65,13400.0],["2021-09-22",12.72,12.92,12.36,12.42,13200.0],["2021-09-23",12.46,12.7,12.27,12.41,5300.0],["2021-09-24",12.24,12.4,11.9,11.91,22900.0],["2021-09-27",12.2,12.2,11.93,11.96,8300.0],["2021-09-28",12.11,12.11,11.37,11.4,16500.0],["2021-09-29",11.49,11.49,10.82,11.12,16400.0],["2021-09-30",11.25,11.37,10.53,10.82,21500.0],["2021-10-01",10.82,11.06,10.69,10.71,8100.0],["2021-10-04",10.69,10.97,10.63,10.8,10400.0],["2021-10-05",10.77,10.98,10.77,10.98,3900.0],["2021-10-06",11.0,11.0,10.51,10.8,30900.0],["2021-10-07",10.96,11.08,10.94,11.0,15300.0],["2021-10-08",11.0,11.2,10.71,10.95,6900.0],["2021-10-11",10.95,11.11,10.95,11.11,6700.0],["2021-10-12",11.0,11.15,11.0,11.06,8200.0],["2021-10-13",11.19,11.34,11.05,11.07,12300.0],["2021-10-14",11.14,11.14,10.7,10.77,9400.0],["2021-10-15",10.76,11.04,10.76,10.99,23600.0],["2021-10-18",10.82,10.84,10.73,10.79,10700.0],["2021-10-19",10.81,10.9,10.7,10.9,19200.0],["2021-10-20",10.81,11.01,10.81,11.01,8100.0],["2021-10-21",11.05,11.05,10.8,10.8,10000.0],["2021-10-22",10.81,11.0,10.7,10.91,12700.0],["2021-10-25",10.9,11.0,10.8,10.85,37700.0],["2021-10-26",10.93,11.03,10.85,10.97,25300.0],["2021-10-27",10.86,10.93,10.8,10.83,10300.0],["2021-10-28",10.92,11.05,10.85,10.85,19500.0],["2021-10-29",10.99,11.0,10.98,10.98,8700.0],["2021-11-01",11.0,11.15,10.85,10.92,36300.0],["2021-11-02",11.0,11.14,10.87,11.14,6200.0],["2021-11-03",11.0,11.15,11.0,11.15,6500.0],["2021-11-04",11.17,11.3,11.07,11.17,10400.0],["2021-11-05",11.17,11.3,11.15,11.22,11600.0],["2021-11-08",11.22,11.42,11.2,11.33,3800.0],["2021-11-09",11.4,11.4,11.16,11.26,10900.0],["2021-11-10",11.16,11.88,11.16,11.85,32700.0],["2021-11-11",11.76,12.69,11.55,12.3,71100.0],["2021-11-12",11.92,12.25,11.85,12.25,17400.0],["2021-11-15",12.49,12.67,12.25,12.6,24700.0],["2021-11-16",12.44,12.53,12.3,12.3,11000.0],["2021-11-17",12.15,12.15,11.82,11.82,10500.0],["2021-11-18",11.8,11.85,11.77,11.8,14200.0],["2021-11-19",11.78,11.93,11.7,11.79,60800.0],["2021-11-22",11.75,11.75,11.55,11.73,3400.0],["2021-11-23",11.74,12.03,11.52,11.98,21400.0],["2021-11-24",11.99,12.11,11.77,11.95,6700.0],["2021-11-26",11.9,12.11,11.54,11.54,18700.0],["2021-11-29",11.84,12.15,11.75,12.02,62600.0],["2021-11-30",12.01,12.12,11.77,12.02,31000.0],["2021-12-01",12.05,12.24,12.05,12.09,17600.0],["2021-12-02",12.04,12.65,12.04,12.5,36100.0],["2021-12-03",12.52,12.52,12.02,12.41,50400.0],["2021-12-06",12.54,12.54,12.0,12.24,24200.0],["2021-12-07",12.53,12.71,12.45,12.5,20500.0],["2021-12-08",12.73,12.73,12.27,12.48,9400.0],["2021-12-09",12.49,12.49,12.27,12.3,7300.0],["2021-12-10",12.2,12.7,12.2,12.64,20800.0],["2021-12-13",12.59,12.71,12.34,12.51,12500.0],["2021-12-14",12.61,12.72,12.52,12.64,12200.0],["2021-12-15",12.53,12.79,12.5,12.5,87300.0],["2021-12-16",12.69,12.69,12.16,12.16,19700.0],["2021-12-17",12.11,12.66,12.0,12.02,26400.0],["2021-12-20",12.0,12.57,12.0,12.49,14000.0],["2021-12-21",12.43,12.69,12.43,12.5,15000.0],["2021-12-22",12.66,12.69,12.35,12.5,6500.0],["2021-12-23",12.8,13.0,12.6,12.71,15500.0],["2021-12-27",12.69,12.99,12.6,12.75,21600.0],["2021-12-28",12.66,12.89,12.6,12.84,8400.0],["2021-12-29",12.84,13.03,12.75,12.75,14100.0],["2021-12-30",13.0,13.0,12.78,12.78,3800.0],["2021-12-31",12.93,13.37,12.78,13.0,13400.0],["2022-01-03",13.3,13.46,12.9,12.9,16900.0],["2022-01-04",13.0,13.0,12.8,12.8,9700.0],["2022-01-05",12.98,13.1,12.9,13.0,19900.0],["2022-01-06",12.75,12.88,12.51,12.52,21600.0],["2022-01-07",12.81,13.09,12.57,12.93,22800.0],["2022-01-10",12.75,12.88,12.75,12.76,5000.0],["2022-01-11",12.84,12.84,12.76,12.78,3400.0],["2022-01-12",12.92,12.99,12.76,12.76,3500.0],["2022-01-13",12.75,12.75,12.75,12.75,4300.0],["2022-01-14",12.52,12.71,12.25,12.71,11800.0],["2022-01-18",12.58,12.75,12.5,12.67,12700.0],["2022-01-19",12.5,12.86,12.5,12.82,11700.0],["2022-01-20",12.95,12.96,12.52,12.81,8500.0],["2022-01-21",12.78,12.86,12.51,12.77,35000.0],["2022-01-24",12.5,12.8,12.5,12.65,17500.0],["2022-01-25",12.54,12.79,12.45,12.75,11800.0],["2022-01-26",12.81,12.83,12.4,12.59,8500.0],["2022-01-27",12.61,12.77,12.6,12.61,6400.0],["2022-01-28",12.68,12.8,12.55,12.68,14900.0],["2022-01-31",12.68,12.95,12.55,12.95,12400.0],["2022-02-01",12.87,13.0,12.78,12.87,8500.0],["2022-02-02",12.76,12.99,12.71,12.81,9300.0],["2022-02-03",12.78,12.89,12.7,12.7,5900.0],["2022-02-04",12.78,12.99,12.78,12.89,6900.0],["2022-02-07",12.59,13.23,12.59,13.23,8800.0],["2022-02-08",13.19,13.25,13.03,13.22,11800.0],["2022-02-09",12.85,12.9,12.35,12.59,34700.0],["2022-02-10",12.31,12.44,12.04,12.36,35000.0],["2022-02-11",12.3,12.3,12.0,12.01,23900.0],["2022-02-14",12.0,12.36,12.0,12.1,8200.0],["2022-02-15",12.25,12.27,12.0,12.15,47100.0],["2022-02-16",12.35,12.36,12.11,12.11,32100.0],["2022-02-17",12.16,12.33,11.92,11.92,28000.0],["2022-02-18",12.38,12.38,12.15,12.15,9800.0],["2022-02-22",12.43,12.43,11.92,12.2,9000.0],["2022-02-23",12.0,12.06,11.91,11.91,2100.0],["2022-02-24",11.9,12.36,11.9,12.2,23700.0],["2022-02-25",12.12,12.44,12.0,12.2,5100.0],["2022-02-28",12.25,12.38,12.25,12.26,5100.0],["2022-03-01",12.24,12.36,12.02,12.25,5700.0],["2022-03-02",12.29,12.42,12.02,12.29,10000.0],["2022-03-03",12.06,12.06,11.79,11.97,21700.0],["2022-03-04",11.86,12.14,11.51,12.13,3300.0],["2022-03-07",11.56,12.06,11.5,11.5,5900.0],["2022-03-08",11.5,12.5,11.5,12.02,15700.0],["2022-03-09",12.26,12.26,12.04,12.1,3000.0],["2022-03-10",11.92,12.25,11.89,12.25,12800.0],["2022-03-11",12.19,12.34,12.1,12.22,8700.0],["2022-03-14",12.1,12.4,12.1,12.24,2300.0],["2022-03-15",12.1,12.27,12.02,12.03,4500.0],["2022-03-16",12.07,12.5,11.8,12.5,9800.0],["2022-03-17",12.0,12.79,12.0,12.79,9300.0],["2022-03-18",12.79,12.95,12.5,12.95,11100.0],["2022-03-21",12.6,12.95,12.6,12.86,2400.0],["2022-03-22",12.84,12.95,12.84,12.95,900.0],["2022-03-23",12.9,12.92,12.75,12.85,5100.0],["2022-03-24",12.95,12.95,12.37,12.37,3800.0],["2022-03-25",12.58,12.82,12.24,12.82,3600.0],["2022-03-28",12.75,12.8,12.48,12.48,5500.0],["2022-03-29",12.22,12.84,12.2,12.75,6500.0],["2022-03-30",12.95,12.95,12.45,12.45,2400.0],["2022-03-31",12.44,12.5,12.4,12.44,4700.0],["2022-04-01",12.47,12.62,12.45,12.45,3400.0],["2022-04-04",12.6,12.6,12.45,12.46,2800.0],["2022-04-05",12.44,12.44,12.4,12.4,2100.0],["2022-04-06",12.45,12.56,12.45,12.56,3600.0],["2022-04-07",12.64,12.67,12.6,12.65,2100.0],["2022-04-08",12.7,12.7,12.7,12.7,700.0],["2022-04-11",12.65,12.8,12.61,12.8,3500.0],["2022-04-12",12.55,12.73,12.55,12.73,1000.0],["2022-04-13",12.89,12.89,12.72,12.8,3200.0],["2022-04-14",13.0,13.0,12.5,12.75,12600.0],["2022-04-18",12.68,12.71,12.62,12.65,6300.0],["2022-04-19",12.65,12.9,12.65,12.65,2100.0],["2022-04-20",12.89,12.89,12.63,12.85,2700.0],["2022-04-21",12.76,12.9,12.51,12.53,19500.0],["2022-04-22",12.49,12.58,12.49,12.5,2900.0],["2022-04-25",12.45,12.65,12.45,12.62,3800.0],["2022-04-26",12.49,12.55,12.47,12.47,5200.0],["2022-04-27",12.5,12.57,12.46,12.5,1900.0],["2022-04-28",12.5,12.5,12.5,12.5,0.0],["2022-04-29",12.72,12.72,12.45,12.67,2900.0],["2022-05-02",12.52,12.6,12.45,12.45,2800.0],["2022-05-03",12.6,12.6,12.5,12.55,2900.0],["2022-05-04",12.54,12.59,12.5,12.59,4800.0],["2022-05-05",12.54,12.55,12.5,12.55,24400.0],["2022-05-06",12.5,12.51,12.39,12.5,42600.0],["2022-05-09",12.5,12.54,12.37,12.5,35600.0],["2022-05-10",12.38,12.53,12.38,12.5,4300.0],["2022-05-11",12.5,12.59,12.5,12.54,7100.0],["2022-05-12",12.54,12.57,12.46,12.5,27200.0],["2022-05-13",12.51,12.51,12.21,12.45,10500.0],["2022-05-16",12.51,12.51,12.2,12.2,9100.0],["2022-05-17",12.23,12.37,12.01,12.01,5500.0],["2022-05-18",12.11,12.29,12.0,12.0,3600.0],["2022-05-19",12.0,12.07,12.0,12.07,10500.0],["2022-05-20",12.21,12.21,12.0,12.0,25700.0],["2022-05-23",12.0,12.05,11.55,11.71,9000.0],["2022-05-24",10.93,11.55,10.87,11.5,70300.0],["2022-05-25",11.51,11.58,11.51,11.56,4900.0],["2022-05-26",11.24,11.68,11.24,11.45,3500.0],["2022-05-27",11.46,11.75,11.46,11.5,3600.0],["2022-05-31",11.22,11.59,11.22,11.27,5300.0],["2022-06-01",11.2,11.4,11.12,11.4,8100.0],["2022-06-02",11.5,11.5,11.29,11.5,4100.0],["2022-06-03",11.49,11.64,11.49,11.64,4300.0],["2022-06-06",11.72,11.73,11.5,11.5,5100.0],["2022-06-07",11.4,11.99,11.4,11.4,6600.0],["2022-06-08",11.4,11.5,11.4,11.49,3700.0],["2022-06-09",11.4,11.5,11.06,11.47,9900.0],["2022-06-10",11.22,11.43,11.04,11.31,7600.0],["2022-06-13",11.05,11.48,11.0,11.0,10000.0],["2022-06-14",11.25,11.25,10.9,10.9,9600.0],["2022-06-15",11.16,11.16,10.4,10.55,11400.0],["2022-06-16",10.55,10.8,9.93,10.23,15700.0],["2022-06-17",10.1,10.67,10.1,10.64,7600.0],["2022-06-21",10.59,10.65,10.55,10.65,3100.0],["2022-06-22",11.0,11.0,10.55,10.76,2700.0],["2022-06-23",10.55,10.59,10.55,10.55,2400.0],["2022-06-24",10.56,10.58,10.55,10.55,5700.0],["2022-06-27",10.55,10.62,10.11,10.31,9700.0],["2022-06-28",10.3,10.45,9.5,9.58,6700.0],["2022-06-29",10.08,10.08,9.25,9.65,11000.0],["2022-06-30",9.6,9.98,9.1,9.64,11300.0],["2022-07-01",9.62,9.9,9.62,9.9,900.0],["2022-07-05",9.58,9.9,9.42,9.42,8300.0],["2022-07-06",9.5,9.82,9.5,9.58,1400.0],["2022-07-07",9.75,9.94,9.58,9.8,9300.0],["2022-07-08",9.85,9.85,9.7,9.7,1100.0],["2022-07-11",9.63,9.63,9.54,9.54,1000.0],["2022-07-12",9.76,9.78,9.11,9.12,11100.0],["2022-07-13",9.4,9.4,9.4,9.4,1200.0],["2022-07-14",9.2,9.21,9.2,9.21,4100.0],["2022-07-15",8.99,9.25,8.99,9.25,5400.0],["2022-07-18",9.29,9.29,8.75,8.87,8400.0],["2022-07-19",9.25,9.25,9.1,9.11,9500.0],["2022-07-20",9.11,9.28,8.75,8.75,5000.0],["2022-07-21",8.79,9.2,8.79,9.19,10000.0],["2022-07-22",8.98,9.17,8.98,9.0,1200.0],["2022-07-25",9.22,9.5,9.22,9.4,11900.0],["2022-07-26",9.04,9.4,9.04,9.4,1900.0],["2022-07-27",9.34,9.7,9.01,9.22,21200.0],["2022-07-28",9.15,9.34,9.13,9.13,3400.0],["2022-07-29",9.23,9.39,9.0,9.02,4000.0],["2022-08-01",9.12,9.35,9.01,9.04,3200.0],["2022-08-02",9.01,9.21,9.0,9.02,5100.0],["2022-08-03",9.39,9.39,9.02,9.12,2600.0],["2022-08-04",9.24,9.24,9.11,9.14,4600.0],["2022-08-05",9.39,9.55,9.25,9.25,21600.0],["2022-08-08",9.5,9.5,9.23,9.32,25600.0],["2022-08-09",9.37,9.59,9.25,9.25,19800.0],["2022-08-10",9.35,9.49,9.31,9.35,13600.0],["2022-08-11",9.46,9.46,9.26,9.33,7100.0],["2022-08-12",9.26,9.4,9.26,9.4,5000.0],["2022-08-15",9.47,9.78,9.43,9.78,3700.0],["2022-08-16",9.66,9.94,9.32,9.46,7800.0],["2022-08-17",9.96,9.96,9.6,9.68,7800.0],["2022-08-18",9.66,10.09,9.66,10.05,7900.0],["2022-08-19",9.86,10.09,9.73,9.73,6200.0],["2022-08-22",9.83,10.04,9.83,9.96,2700.0],["2022-08-23",9.75,10.02,9.75,9.86,4500.0],["2022-08-24",9.77,10.5,9.7,10.14,42400.0],["2022-08-25",10.12,10.18,9.9,10.15,22800.0],["2022-08-26",10.1,10.1,9.91,9.96,4700.0],["2022-08-29",9.85,10.0,9.75,9.83,6800.0],["2022-08-30",9.9,9.9,9.69,9.69,3100.0],["2022-08-31",9.74,9.84,9.54,9.7,8500.0],["2022-09-01",9.3,9.49,9.25,9.25,11900.0],["2022-09-02",9.53,9.53,9.25,9.25,3500.0],["2022-09-06",9.27,9.96,9.25,9.7,28800.0],["2022-09-07",9.7,10.1,9.69,9.89,24900.0],["2022-09-08",9.96,10.35,9.86,10.16,22800.0],["2022-09-09",10.3,11.13,10.15,11.05,32100.0],["2022-09-12",11.65,12.5,11.46,11.46,28800.0],["2022-09-13",11.38,11.92,11.38,11.74,15800.0],["2022-09-14",11.99,11.99,11.45,11.66,14400.0],["2022-09-15",11.78,11.94,11.6,11.68,4400.0],["2022-09-16",11.5,11.91,11.5,11.64,51600.0],["2022-09-19",11.5,11.73,11.5,11.56,6300.0],["2022-09-20",11.62,11.62,11.28,11.37,20800.0],["2022-09-21",11.15,11.37,10.79,10.94,24100.0],["2022-09-22",11.02,11.3,10.8,10.9,6600.0],["2022-09-23",10.8,10.8,10.05,10.11,31500.0],["2022-09-26",9.89,10.3,9.89,9.91,6300.0],["2022-09-27",10.05,10.33,9.88,10.22,23600.0],["2022-09-28",10.5,11.1,10.5,10.59,25400.0],["2022-09-29",10.53,10.75,10.25,10.31,19600.0],["2022-09-30",10.48,11.15,10.25,10.25,18400.0],["2022-10-03",10.55,10.55,10.05,10.24,11900.0],["2022-10-04",10.13,10.62,10.09,10.36,7300.0],["2022-10-05",10.35,10.37,10.3,10.3,1700.0],["2022-10-06",10.43,10.79,10.43,10.59,7200.0],["2022-10-07",10.36,10.6,10.24,10.32,35700.0],["2022-10-10",10.25,10.38,10.25,10.27,9700.0],["2022-10-11",10.27,10.33,10.27,10.27,7000.0],["2022-10-12",10.27,10.3,10.27,10.3,1200.0],["2022-10-13",10.27,10.5,10.18,10.49,25800.0],["2022-10-14",10.35,10.54,10.29,10.46,11800.0],["2022-10-17",10.3,10.6,10.3,10.5,7500.0],["2022-10-18",10.5,10.58,10.43,10.43,5100.0],["2022-10-19",10.25,10.25,10.25,10.25,1400.0],["2022-10-20",10.29,10.36,10.29,10.33,1300.0],["2022-10-21",10.25,10.41,10.14,10.28,7300.0],["2022-10-24",10.38,10.43,10.12,10.12,1900.0],["2022-10-25",10.14,10.56,10.14,10.5,3800.0],["2022-10-26",10.44,10.5,10.26,10.3,2800.0],["2022-10-27",10.62,10.63,10.32,10.4,3400.0],["2022-10-28",10.6,10.6,10.43,10.43,3100.0],["2022-10-31",10.44,11.06,10.44,10.62,15700.0],["2022-11-01",10.4,10.46,10.4,10.41,2000.0],["2022-11-02",10.44,10.58,10.33,10.54,19800.0],["2022-11-03",10.4,10.67,10.4,10.62,14300.0],["2022-11-04",10.65,10.65,10.4,10.56,6900.0],["2022-11-07",10.6,10.69,10.3,10.48,4400.0],["2022-11-08",10.68,10.75,10.47,10.47,11300.0],["2022-11-09",10.15,10.43,10.06,10.06,13100.0],["2022-11-10",10.08,10.4,10.0,10.25,31000.0],["2022-11-11",10.1,10.16,9.86,10.1,38300.0],["2022-11-14",10.0,10.06,9.95,10.05,19300.0],["2022-11-15",10.1,10.14,9.86,10.14,75900.0],["2022-11-16",10.01,10.25,9.79,10.11,22300.0],["2022-11-17",9.98,10.24,9.86,10.12,34700.0],["2022-11-18",10.09,10.29,9.82,9.99,48300.0],["2022-11-21",10.28,10.53,9.9,10.36,30500.0],["2022-11-22",10.25,10.59,10.09,10.09,55400.0],["2022-11-23",9.95,10.23,9.85,10.0,35800.0],["2022-11-25",9.91,9.94,9.67,9.7,12700.0],["2022-11-28",9.67,10.18,9.45,9.84,20300.0],["2022-11-29",10.01,10.15,9.61,9.98,15200.0],["2022-11-30",10.11,10.13,9.84,9.99,18500.0],["2022-12-01",10.0,10.15,9.55,9.86,30100.0],["2022-12-02",9.61,10.16,9.6,9.96,29800.0],["2022-12-05",10.01,10.14,10.0,10.05,5100.0],["2022-12-06",10.1,10.45,10.05,10.36,17300.0],["2022-12-07",10.63,10.63,10.19,10.44,1700.0],["2022-12-08",10.41,10.41,10.2,10.2,2900.0],["2022-12-09",10.15,10.25,10.01,10.01,3600.0],["2022-12-12",10.46,10.46,10.05,10.09,10800.0],["2022-12-13",10.49,10.5,9.79,9.85,7500.0],["2022-12-14",9.82,10.28,9.62,9.62,11300.0],["2022-12-15",9.75,10.09,9.55,10.02,16100.0],["2022-12-16",9.8,10.01,9.68,9.9,9700.0],["2022-12-19",9.69,9.88,9.5,9.87,2700.0],["2022-12-20",9.61,9.98,9.61,9.7,20600.0],["2022-12-21",9.77,10.01,9.77,9.8,5000.0],["2022-12-22",10.01,10.14,9.61,9.99,5900.0],["2022-12-23",10.0,10.0,9.85,9.89,4100.0],["2022-12-27",9.84,10.1,9.61,9.84,2200.0],["2022-12-28",9.88,10.1,9.64,9.64,1500.0],["2022-12-29",9.75,10.13,9.75,10.13,8600.0],["2022-12-30",10.32,10.5,10.23,10.49,16400.0],["2023-01-03",10.02,10.4,10.0,10.19,5400.0],["2023-01-04",10.14,10.25,10.03,10.25,500.0],["2023-01-05",10.16,10.45,10.11,10.45,2900.0],["2023-01-06",10.3,10.5,10.12,10.44,2800.0],["2023-01-09",10.24,10.65,10.24,10.45,7300.0],["2023-01-10",10.32,10.6,10.24,10.54,8000.0],["2023-01-11",10.65,10.65,10.23,10.3,22500.0],["2023-01-12",10.41,10.8,10.26,10.8,3900.0],["2023-01-13",10.91,10.91,10.36,10.38,7100.0],["2023-01-17",10.73,10.83,10.24,10.24,6000.0],["2023-01-18",10.34,10.5,10.32,10.32,2300.0],["2023-01-19",10.6,10.68,10.25,10.3,3000.0],["2023-01-20",10.29,10.33,10.25,10.25,2000.0],["2023-01-23",10.3,11.66,10.19,11.17,27100.0],["2023-01-24",11.18,11.18,10.85,10.96,3400.0],["2023-01-25",10.8,11.31,10.79,11.1,4300.0],["2023-01-26",10.9,11.1,10.8,11.06,1300.0],["2023-01-27",10.1,11.0,10.1,10.8,5800.0],["2023-01-30",10.93,11.05,10.6,11.05,4400.0],["2023-01-31",11.2,11.25,10.79,10.79,14800.0],["2023-02-01",11.11,11.82,10.87,11.26,28400.0],["2023-02-02",11.16,11.3,11.15,11.15,9500.0],["2023-02-03",11.29,11.37,11.01,11.01,8300.0],["2023-02-06",11.2,11.65,11.05,11.29,25400.0],["2023-02-07",11.1,11.38,11.05,11.05,11500.0],["2023-02-08",11.55,11.7,11.4,11.5,15300.0],["2023-02-09",11.44,11.98,11.44,11.79,15100.0],["2023-02-10",11.65,12.3,11.65,11.82,13000.0],["2023-02-13",11.85,11.85,11.68,11.85,9000.0],["2023-02-14",11.77,11.81,11.42,11.61,9300.0],["2023-02-15",12.0,12.54,11.78,12.27,67400.0],["2023-02-16",12.0,12.68,12.0,12.59,22200.0],["2023-02-17",12.7,13.84,12.51,13.37,58300.0],["2023-02-21",13.37,13.56,12.74,12.96,38800.0],["2023-02-22",12.97,13.77,12.6,13.6,17300.0],["2023-02-23",13.6,13.74,13.21,13.5,14100.0],["2023-02-24",13.5,13.5,13.2,13.2,5800.0],["2023-02-27",13.32,13.5,13.21,13.5,17200.0],["2023-02-28",13.32,13.5,13.23,13.33,21000.0],["2023-03-01",13.39,13.4,13.24,13.24,6700.0],["2023-03-02",13.2,13.4,13.1,13.3,8100.0],["2023-03-03",13.25,13.3,13.0,13.0,16800.0],["2023-03-06",13.0,13.39,12.5,13.08,22600.0],["2023-03-07",13.04,13.04,12.13,12.37,18800.0],["2023-03-08",12.36,12.39,12.02,12.24,8700.0],["2023-03-09",12.2,12.23,11.35,11.52,23000.0],["2023-03-10",11.4,11.75,10.54,11.2,20700.0],["2023-03-13",10.78,11.78,10.78,11.5,22000.0],["2023-03-14",11.6,11.75,11.22,11.35,17400.0],["2023-03-15",11.22,11.56,10.84,10.9,18400.0],["2023-03-16",10.9,11.0,10.21,10.69,30600.0],["2023-03-17",10.58,10.9,10.11,10.11,24600.0],["2023-03-20",10.42,10.52,10.04,10.1,15100.0],["2023-03-21",10.4,10.6,10.07,10.07,19500.0],["2023-03-22",10.06,10.73,10.06,10.17,17200.0],["2023-03-23",10.6,10.65,10.03,10.03,10100.0],["2023-03-24",10.23,10.49,10.03,10.43,5900.0],["2023-03-27",10.43,11.09,10.43,10.65,19100.0],["2023-03-28",10.68,11.06,10.6,10.76,18200.0],["2023-03-29",10.74,11.12,10.43,10.6,24800.0],["2023-03-30",10.7,10.78,10.43,10.51,11800.0],["2023-03-31",10.54,10.62,10.32,10.4,9500.0],["2023-04-03",10.4,10.55,10.28,10.28,10600.0],["2023-04-04",10.8,10.82,10.36,10.36,10000.0],["2023-04-05",10.42,10.75,10.33,10.75,14900.0],["2023-04-06",10.39,11.0,10.39,10.8,14800.0],["2023-04-10",10.77,11.13,10.7,10.97,10800.0],["2023-04-11",10.93,11.25,10.89,11.11,8600.0],["2023-04-12",11.1,11.52,11.0,11.12,9800.0],["2023-04-13",10.93,11.18,10.68,11.0,7900.0],["2023-04-14",10.63,10.96,10.63,10.71,11200.0],["2023-04-17",10.85,10.85,10.71,10.71,3000.0],["2023-04-18",10.83,10.88,10.15,10.15,8000.0],["2023-04-19",10.46,10.72,10.17,10.41,13500.0],["2023-04-20",10.29,10.83,10.24,10.4,11600.0],["2023-04-21",10.42,10.65,10.23,10.59,18300.0],["2023-04-24",10.31,10.6,10.13,10.21,36700.0],["2023-04-25",10.64,10.64,10.24,10.5,8400.0],["2023-04-26",10.17,10.56,10.17,10.48,14300.0],["2023-04-27",10.64,10.65,10.37,10.41,5600.0],["2023-04-28",10.58,11.03,10.58,10.95,8700.0],["2023-05-01",10.85,10.85,10.33,10.41,1500.0],["2023-05-02",10.41,10.65,10.35,10.43,13800.0],["2023-05-03",10.36,10.62,10.33,10.37,11600.0],["2023-05-04",10.49,10.88,10.49,10.88,6000.0],["2023-05-05",10.88,11.25,10.65,11.25,11100.0],["2023-05-08",11.21,11.21,10.91,10.98,4500.0],["2023-05-09",10.9,11.1,10.64,10.65,12000.0],["2023-05-10",10.7,11.93,10.49,11.93,38900.0],["2023-05-11",11.57,12.78,11.57,11.88,37300.0],["2023-05-12",11.9,12.0,11.21,11.98,20100.0],["2023-05-15",12.0,12.32,11.74,12.0,14800.0],["2023-05-16",12.0,12.06,11.78,11.95,6800.0],["2023-05-17",11.87,12.38,11.87,12.38,15800.0],["2023-05-18",12.24,12.29,11.77,12.1,18700.0],["2023-05-19",12.12,12.34,11.7,12.08,4900.0],["2023-05-22",11.98,12.04,11.98,12.02,2500.0],["2023-05-23",12.0,12.18,11.68,11.68,4000.0],["2023-05-24",12.0,12.35,11.75,12.35,9400.0],["2023-05-25",12.32,12.32,11.62,11.77,5100.0],["2023-05-26",11.78,12.0,11.74,12.0,3100.0],["2023-05-30",11.75,12.0,11.71,11.96,2100.0],["2023-05-31",11.79,12.0,11.69,11.69,4600.0],["2023-06-01",11.9,12.0,11.77,11.77,5300.0],["2023-06-02",12.0,12.0,11.76,11.81,9200.0],["2023-06-05",11.61,12.21,11.61,12.21,9100.0],["2023-06-06",12.1,12.3,12.01,12.1,8500.0],["2023-06-07",12.11,12.48,11.91,12.45,10500.0],["2023-06-08",12.25,12.25,11.84,12.24,3400.0],["2023-06-09",12.1,12.1,11.76,11.77,6800.0],["2023-06-12",11.2,11.84,11.2,11.52,9200.0],["2023-06-13",11.98,11.98,11.43,11.55,8100.0],["2023-06-14",11.77,11.89,11.37,11.42,4800.0],["2023-06-15",11.68,11.79,11.2,11.2,7000.0],["2023-06-16",11.65,11.72,11.28,11.72,13900.0],["2023-06-20",11.49,11.72,11.44,11.59,6700.0],["2023-06-21",11.6,11.61,11.24,11.57,2300.0],["2023-06-22",11.6,11.72,11.22,11.22,24300.0],["2023-06-23",11.37,11.4,10.92,11.29,7600.0],["2023-06-26",11.24,11.29,11.21,11.29,1100.0],["2023-06-27",11.06,11.07,11.0,11.05,2500.0],["2023-06-28",11.0,11.29,10.84,10.88,7900.0],["2023-06-29",11.27,11.27,11.0,11.0,9500.0],["2023-06-30",10.22,11.24,10.22,10.71,13400.0],["2023-07-03",10.71,10.73,10.6,10.66,5400.0],["2023-07-05",10.66,10.75,10.26,10.6,14600.0],["2023-07-06",10.6,10.94,10.47,10.53,14400.0],["2023-07-07",10.7,10.92,10.47,10.92,15500.0],["2023-07-10",11.03,11.1,10.68,10.68,8100.0],["2023-07-11",10.68,11.17,10.68,10.83,12500.0],["2023-07-12",10.85,11.16,10.71,11.0,4500.0],["2023-07-13",10.85,11.19,10.66,10.97,6100.0],["2023-07-14",10.98,10.98,10.71,10.71,1300.0],["2023-07-17",11.0,11.0,10.81,10.87,2600.0],["2023-07-18",10.87,11.17,10.72,11.17,6800.0],["2023-07-19",10.95,11.71,10.95,11.43,7800.0],["2023-07-20",11.4,11.5,11.06,11.16,6500.0],["2023-07-21",11.35,11.4,10.98,10.99,6200.0],["2023-07-24",10.99,11.38,10.97,11.09,16800.0],["2023-07-25",11.05,11.19,10.76,10.76,6100.0],["2023-07-26",10.64,10.64,10.6,10.6,1000.0],["2023-07-27",10.75,10.85,10.5,10.6,7000.0],["2023-07-28",10.58,10.59,10.25,10.57,6400.0],["2023-07-31",10.55,10.58,10.1,10.2,34700.0],["2023-08-01",10.47,10.58,10.1,10.15,11400.0],["2023-08-02",10.45,10.58,10.15,10.15,1500.0],["2023-08-03",10.15,10.42,10.1,10.1,4400.0],["2023-08-04",10.14,10.42,9.81,10.14,20800.0],["2023-08-07",10.16,10.2,9.95,10.13,7200.0],["2023-08-08",10.15,10.15,9.57,9.57,17600.0],["2023-08-09",9.51,10.1,9.51,9.6,18400.0],["2023-08-10",9.9,9.97,9.73,9.75,3100.0],["2023-08-11",9.91,9.91,9.66,9.9,2500.0],["2023-08-14",9.81,9.9,9.67,9.67,2700.0],["2023-08-15",9.69,9.9,9.66,9.77,3000.0],["2023-08-16",9.65,9.88,9.25,9.66,8600.0],["2023-08-17",9.53,9.87,9.53,9.87,1200.0],["2023-08-18",9.57,9.57,9.26,9.26,4200.0],["2023-08-21",9.25,9.35,8.8,9.24,25800.0],["2023-08-22",9.37,10.34,9.3,9.84,35500.0],["2023-08-23",9.84,10.94,9.84,10.88,17800.0],["2023-08-24",10.55,10.95,10.25,10.95,10000.0],["2023-08-25",10.72,11.05,10.27,10.77,18800.0],["2023-08-28",10.7,11.16,10.7,11.1,5100.0],["2023-08-29",10.89,11.1,10.52,11.1,55200.0],["2023-08-30",10.83,10.91,10.5,10.58,11400.0],["2023-08-31",10.58,10.6,9.87,9.92,20700.0],["2023-09-01",10.31,10.72,9.93,10.04,14200.0],["2023-09-05",10.04,10.43,10.01,10.01,10000.0],["2023-09-06",10.11,10.97,10.11,10.69,21600.0],["2023-09-07",10.69,11.41,10.69,11.14,21800.0],["2023-09-08",11.0,11.06,10.99,10.99,2000.0],["2023-09-11",10.97,11.16,10.62,10.98,3900.0],["2023-09-12",10.87,11.03,10.75,10.79,7600.0],["2023-09-13",10.72,11.15,10.5,10.5,6200.0],["2023-09-14",10.72,10.74,10.24,10.7,12100.0],["2023-09-15",10.6,10.71,10.28,10.71,9700.0],["2023-09-18",10.51,10.74,10.37,10.74,7100.0],["2023-09-19",9.96,10.75,9.96,10.19,19500.0],["2023-09-20",10.27,10.59,10.25,10.27,17800.0],["2023-09-21",10.59,10.59,10.19,10.35,11800.0],["2023-09-22",10.36,10.75,10.36,10.75,2200.0],["2023-09-25",10.7,10.75,10.32,10.32,8500.0],["2023-09-26",10.41,10.6,10.23,10.47,5400.0],["2023-09-27",10.5,10.69,10.31,10.31,8800.0],["2023-09-28",10.26,10.68,10.26,10.3,2700.0],["2023-09-29",10.65,10.68,10.23,10.39,25900.0],["2023-10-02",10.34,10.99,10.31,10.99,18500.0],["2023-10-03",10.51,11.0,10.31,10.31,18000.0],["2023-10-04",10.35,10.55,10.23,10.23,17600.0],["2023-10-05",10.12,10.55,10.12,10.4,7200.0],["2023-10-06",10.4,10.51,10.22,10.46,3700.0],["2023-10-09",10.36,10.58,10.36,10.46,4700.0],["2023-10-10",10.55,10.75,10.55,10.55,4900.0],["2023-10-11",10.8,10.99,10.72,10.72,6300.0],["2023-10-12",10.72,10.84,10.56,10.8,11600.0],["2023-10-13",10.76,10.76,10.6,10.6,11600.0],["2023-10-16",10.79,10.85,10.55,10.55,5200.0],["2023-10-17",10.71,10.91,10.55,10.55,9700.0],["2023-10-18",10.6,10.92,10.6,10.6,3200.0],["2023-10-19",10.76,10.76,10.16,10.25,14600.0],["2023-10-20",10.3,10.5,10.3,10.49,17500.0],["2023-10-23",10.4,10.49,10.3,10.3,3700.0],["2023-10-24",10.49,10.5,10.3,10.3,4400.0],["2023-10-25",10.29,10.86,10.29,10.41,5500.0],["2023-10-26",10.65,10.9,10.29,10.3,7400.0],["2023-10-27",10.48,10.49,10.29,10.4,3800.0],["2023-10-30",10.33,10.48,10.29,10.48,3400.0],["2023-10-31",10.3,10.6,10.3,10.53,4500.0],["2023-11-01",10.66,10.66,10.44,10.46,7600.0],["2023-11-02",10.42,10.7,10.29,10.68,13600.0],["2023-11-03",10.35,10.72,10.29,10.36,13000.0],["2023-11-06",10.51,10.8,10.4,10.4,5100.0],["2023-11-07",10.69,10.84,9.58,9.58,39500.0],["2023-11-08",9.83,10.0,9.53,9.78,11300.0],["2023-11-09",9.86,9.99,9.74,9.91,13800.0],["2023-11-10",9.84,10.25,9.61,10.25,18400.0],["2023-11-13",10.3,10.54,10.3,10.54,17800.0],["2023-11-14",10.3,10.65,10.3,10.52,4000.0],["2023-11-15",10.46,10.6,10.38,10.4,2700.0],["2023-11-16",10.61,10.65,10.42,10.5,4800.0],["2023-11-17",10.5,10.5,10.31,10.5,9500.0],["2023-11-20",10.31,10.58,10.3,10.3,11600.0],["2023-11-21",10.56,10.56,10.3,10.3,10600.0],["2023-11-22",10.3,10.46,10.1,10.31,22600.0],["2023-11-24",10.39,10.4,10.28,10.38,5300.0],["2023-11-27",10.35,10.64,10.35,10.35,8600.0],["2023-11-28",10.35,10.64,10.35,10.6,3400.0],["2023-11-29",10.56,10.56,10.25,10.25,5600.0],["2023-11-30",10.45,10.45,10.22,10.28,7600.0],["2023-12-01",10.53,10.53,9.98,10.44,13600.0],["2023-12-04",10.44,10.83,10.35,10.64,12200.0],["2023-12-05",10.57,10.66,10.3,10.6,23100.0],["2023-12-06",10.32,10.82,10.3,10.3,15300.0],["2023-12-07",10.49,10.56,10.32,10.32,14200.0],["2023-12-08",10.55,10.85,10.3,10.53,23100.0],["2023-12-11",10.47,10.8,10.34,10.78,24500.0],["2023-12-12",10.8,11.11,10.71,10.8,21300.0],["2023-12-13",10.91,10.91,10.72,10.72,14900.0],["2023-12-14",10.97,10.97,10.25,10.39,59500.0],["2023-12-15",10.58,10.88,10.35,10.35,17700.0],["2023-12-18",10.43,11.06,10.4,10.63,31100.0],["2023-12-19",10.69,10.95,10.52,10.7,17100.0],["2023-12-20",10.92,10.93,10.45,10.75,18100.0],["2023-12-21",10.75,10.75,10.35,10.49,22500.0],["2023-12-22",10.46,10.65,10.31,10.64,30900.0],["2023-12-26",10.64,10.65,10.28,10.3,35400.0],["2023-12-27",10.3,10.64,10.14,10.3,19500.0],["2023-12-28",10.21,10.42,10.1,10.14,26700.0],["2023-12-29",10.17,10.91,10.17,10.91,15200.0],["2024-01-02",10.51,10.99,10.46,10.76,9400.0],["2024-01-03",10.58,11.0,10.58,10.72,10200.0],["2024-01-04",10.72,10.79,10.43,10.44,25500.0],["2024-01-05",10.44,10.67,10.27,10.27,5300.0],["2024-01-08",10.31,10.44,9.81,10.17,22500.0],["2024-01-09",10.16,10.63,10.16,10.49,3900.0],["2024-01-10",10.4,10.4,10.16,10.16,1900.0],["2024-01-11",10.23,10.66,10.23,10.35,6700.0],["2024-01-12",10.69,10.7,10.36,10.62,9100.0],["2024-01-16",10.69,10.74,10.35,10.56,41200.0],["2024-01-17",10.63,10.63,10.51,10.51,1300.0],["2024-01-18",10.51,10.83,10.5,10.55,10200.0],["2024-01-19",10.72,10.73,10.65,10.73,2600.0],["2024-01-22",10.38,10.72,10.38,10.49,6300.0],["2024-01-23",10.49,10.7,10.4,10.4,4500.0],["2024-01-24",10.42,10.79,10.12,10.13,15800.0],["2024-01-25",10.48,10.49,9.97,10.08,12800.0],["2024-01-26",10.39,10.39,9.96,10.38,16300.0],["2024-01-29",10.31,10.37,10.05,10.05,4100.0],["2024-01-30",10.05,10.49,10.05,10.38,3800.0],["2024-01-31",10.43,10.44,10.05,10.05,11700.0],["2024-02-01",10.24,10.32,10.07,10.07,4900.0],["2024-02-02",10.41,10.42,10.18,10.33,6100.0],["2024-02-05",10.13,10.32,9.9,10.11,15700.0],["2024-02-06",10.28,10.33,10.15,10.15,9800.0],["2024-02-07",10.09,10.09,9.96,10.02,1900.0],["2024-02-08",10.22,10.29,9.96,10.19,4200.0],["2024-02-09",10.26,10.4,10.26,10.38,7500.0],["2024-02-12",10.33,10.46,10.05,10.05,6400.0],["2024-02-13",10.05,10.5,10.05,10.14,6700.0],["2024-02-14",11.15,12.95,11.15,12.87,125800.0],["2024-02-15",12.95,13.65,12.88,13.47,90300.0],["2024-02-16",13.94,14.6,13.16,13.74,91800.0],["2024-02-20",14.24,16.06,14.01,14.99,110900.0],["2024-02-21",14.8,15.5,14.63,15.09,53200.0],["2024-02-22",15.41,15.41,14.19,14.5,34700.0],["2024-02-23",14.69,15.0,14.27,14.98,23000.0],["2024-02-26",14.88,15.77,14.88,15.5,44700.0],["2024-02-27",15.41,15.48,15.0,15.0,32400.0],["2024-02-28",14.84,15.61,14.47,15.42,51000.0],["2024-02-29",15.25,15.78,15.02,15.2,30000.0],["2024-03-01",15.31,15.64,15.11,15.35,43300.0],["2024-03-04",15.43,15.89,15.27,15.67,49500.0],["2024-03-05",15.9,15.9,15.0,15.0,34700.0],["2024-03-06",15.16,16.0,15.16,16.0,40200.0],["2024-03-07",15.6,16.5,15.6,16.5,76800.0],["2024-03-08",16.38,17.19,16.26,17.19,70600.0],["2024-03-11",16.87,17.36,16.39,16.99,35500.0],["2024-03-12",16.92,17.29,16.67,17.2,23000.0],["2024-03-13",17.04,17.28,16.81,16.92,22200.0],["2024-03-14",16.88,16.88,16.14,16.52,35000.0],["2024-03-15",16.22,17.81,16.22,17.52,108100.0],["2024-03-18",17.49,17.62,16.88,17.28,35000.0],["2024-03-19",17.18,17.55,16.74,17.13,24300.0],["2024-03-20",17.52,17.68,17.26,17.61,29400.0],["2024-03-21",17.53,17.85,16.93,17.24,47700.0],["2024-03-22",17.08,17.41,16.76,17.23,28900.0],["2024-03-25",16.97,17.2,16.22,16.48,52900.0],["2024-03-26",16.56,16.77,16.25,16.26,24900.0],["2024-03-27",16.36,16.59,16.19,16.41,16100.0],["2024-03-28",16.46,16.78,15.89,16.15,10100.0],["2024-04-01",16.23,16.39,15.82,16.22,32400.0],["2024-04-02",16.18,16.23,15.26,15.45,30300.0],["2024-04-03",15.25,15.69,15.09,15.43,15600.0],["2024-04-04",15.56,16.55,15.14,15.54,60600.0],["2024-04-05",15.49,15.8,15.29,15.37,10800.0],["2024-04-08",15.43,15.87,15.12,15.33,24200.0],["2024-04-09",15.34,15.64,14.97,14.97,14300.0],["2024-04-10",14.78,15.33,14.77,14.81,20800.0],["2024-04-11",14.9,15.38,14.75,14.75,13000.0],["2024-04-12",14.75,15.31,14.48,14.54,11600.0],["2024-04-15",14.74,15.15,14.12,14.65,26500.0],["2024-04-16",14.48,14.8,14.3,14.4,29200.0],["2024-04-17",14.43,14.94,14.13,14.13,14700.0],["2024-04-18",14.45,14.45,13.9,13.94,26500.0],["2024-04-19",14.0,14.74,14.0,14.5,22300.0],["2024-04-22",14.55,16.0,14.55,15.72,49000.0],["2024-04-23",15.73,16.49,15.58,16.39,66100.0],["2024-04-24",16.39,16.73,15.75,16.73,20600.0],["2024-04-25",16.77,16.77,15.86,16.18,22500.0],["2024-04-26",16.45,16.45,15.5,15.77,19000.0],["2024-04-29",15.8,16.43,15.53,16.4,22200.0],["2024-04-30",16.07,17.39,15.82,17.39,38100.0],["2024-05-01",17.4,17.7,17.0,17.65,46900.0],["2024-05-02",17.69,17.86,17.41,17.81,22800.0],["2024-05-03",17.79,18.5,17.76,18.5,62900.0],["2024-05-06",18.6,18.6,17.14,17.7,80500.0],["2024-05-07",17.51,18.28,17.32,17.51,34000.0],["2024-05-08",17.98,17.98,16.79,17.08,24700.0],["2024-05-09",16.82,17.68,16.69,17.41,39100.0],["2024-05-10",17.96,17.96,17.0,17.21,19900.0],["2024-05-13",17.21,17.7,16.67,17.11,56900.0],["2024-05-14",17.18,17.18,16.39,16.87,22000.0],["2024-05-15",16.82,17.44,16.75,17.44,14300.0],["2024-05-16",17.26,17.37,16.71,17.06,25400.0],["2024-05-17",17.12,17.17,16.38,16.38,10100.0],["2024-05-20",16.94,17.17,16.71,16.89,34200.0],["2024-05-21",17.07,17.07,16.44,17.04,13500.0],["2024-05-22",16.83,16.83,16.26,16.26,15400.0],["2024-05-23",16.03,16.62,16.03,16.54,23300.0],["2024-05-24",16.51,17.13,16.22,16.65,12700.0],["2024-05-28",16.3,16.85,14.17,14.17,148200.0],["2024-05-29",14.34,14.89,14.25,14.69,34800.0],["2024-05-30",14.58,14.84,14.33,14.79,24600.0],["2024-05-31",14.79,15.0,14.27,14.62,28700.0],["2024-06-03",14.47,14.88,14.0,14.61,47700.0],["2024-06-04",14.55,15.17,14.55,14.97,50300.0],["2024-06-05",14.97,15.2,14.55,14.56,26600.0],["2024-06-06",14.57,15.13,14.48,14.72,30200.0],["2024-06-07",14.69,14.96,14.34,14.79,50800.0],["2024-06-10",14.68,15.16,14.68,14.98,41800.0],["2024-06-11",14.95,15.39,14.7,15.16,33100.0],["2024-06-12",15.38,15.41,14.71,14.77,38700.0],["2024-06-13",14.72,15.35,14.72,15.01,20200.0],["2024-06-14",14.93,15.12,14.45,14.52,20600.0],["2024-06-17",14.48,14.69,14.3,14.5,20600.0],["2024-06-18",14.39,14.53,14.15,14.15,20900.0],["2024-06-20",14.22,14.69,14.05,14.31,26000.0],["2024-06-21",14.47,14.69,14.18,14.32,28300.0],["2024-06-24",14.23,14.83,14.19,14.45,25800.0],["2024-06-25",14.36,14.58,14.36,14.43,13700.0],["2024-06-26",14.57,14.57,14.43,14.55,6700.0],["2024-06-27",14.53,14.77,14.42,14.42,22100.0],["2024-06-28",14.69,15.16,14.43,15.03,25200.0],["2024-07-01",15.23,15.23,14.15,14.15,32200.0],["2024-07-02",14.2,14.68,14.0,14.0,36000.0],["2024-07-03",14.27,14.8,14.24,14.62,15400.0],["2024-07-05",14.64,14.74,14.21,14.21,18000.0],["2024-07-08",14.45,14.84,14.17,14.84,11100.0],["2024-07-09",14.53,14.98,14.51,14.56,11300.0],["2024-07-10",14.62,14.77,14.32,14.36,19100.0],["2024-07-11",14.27,14.79,14.27,14.53,11300.0],["2024-07-12",14.76,14.98,14.25,14.48,50200.0],["2024-07-15",14.58,15.19,14.58,15.18,33700.0],["2024-07-16",15.17,15.77,15.17,15.34,35900.0],["2024-07-17",15.58,15.87,15.41,15.87,15200.0],["2024-07-18",15.73,15.99,15.63,15.8,10400.0],["2024-07-19",15.8,16.08,15.4,15.74,7000.0],["2024-07-22",15.92,16.0,15.51,15.69,11900.0],["2024-07-23",15.74,15.92,15.55,15.55,7700.0],["2024-07-24",15.45,15.93,14.91,14.91,29400.0],["2024-07-25",15.04,15.62,14.73,14.79,25500.0],["2024-07-26",14.9,15.52,14.58,15.28,30600.0],["2024-07-29",15.02,15.51,14.75,15.45,18300.0],["2024-07-30",15.55,15.8,15.4,15.8,18200.0],["2024-07-31",15.74,15.97,15.64,15.64,13900.0],["2024-08-01",15.51,15.67,15.15,15.33,6400.0],["2024-08-02",15.11,15.55,15.0,15.06,11600.0],["2024-08-05",14.64,15.21,14.64,15.17,13800.0],["2024-08-06",15.38,15.69,15.22,15.26,7200.0],["2024-08-07",15.28,15.63,14.95,14.95,9400.0],["2024-08-08",15.11,15.2,14.92,14.95,7500.0],["2024-08-09",14.86,14.92,14.61,14.63,25700.0],["2024-08-12",14.49,14.81,14.41,14.46,15300.0],["2024-08-13",14.52,14.57,14.39,14.39,6100.0],["2024-08-14",14.46,14.48,14.23,14.23,9600.0],["2024-08-15",14.31,14.64,14.26,14.44,15300.0],["2024-08-16",14.39,15.15,14.39,15.15,16000.0],["2024-08-19",15.15,15.15,14.73,14.77,25000.0],["2024-08-20",14.57,15.0,14.54,14.72,15700.0],["2024-08-21",14.6,15.0,14.5,14.86,23000.0],["2024-08-22",15.07,15.65,14.95,15.51,19500.0],["2024-08-23",15.81,16.0,15.56,15.9,17700.0],["2024-08-26",16.19,16.47,15.01,15.01,42200.0],["2024-08-27",15.31,16.19,15.25,16.05,19500.0],["2024-08-28",16.97,16.97,13.74,15.0,98000.0],["2024-08-29",15.6,16.08,15.06,16.08,65600.0],["2024-08-30",16.11,17.23,16.07,17.15,68300.0],["2024-09-03",17.19,17.45,16.85,17.25,126700.0],["2024-09-04",17.29,17.42,16.48,16.76,43200.0],["2024-09-05",16.8,17.11,16.4,17.11,20900.0],["2024-09-06",17.14,17.31,16.99,17.25,13400.0],["2024-09-09",17.25,18.17,16.99,17.89,71500.0],["2024-09-10",17.78,17.78,16.58,16.9,50800.0],["2024-09-11",17.31,17.88,16.8,17.64,298400.0],["2024-09-12",17.52,18.23,17.26,18.23,58500.0],["2024-09-13",18.2,18.91,17.9,18.23,62400.0],["2024-09-16",18.33,18.5,18.11,18.41,23700.0],["2024-09-17",18.3,20.18,18.22,19.92,464500.0],["2024-09-18",20.1,20.67,19.82,20.34,128200.0],["2024-09-19",20.49,20.81,20.06,20.5,78100.0],["2024-09-20",20.49,20.71,20.0,20.29,100000.0],["2024-09-23",20.3,20.59,19.5,19.66,119700.0],["2024-09-24",19.73,20.57,19.67,20.57,49100.0],["2024-09-25",20.49,20.49,19.51,19.65,41300.0],["2024-09-26",20.49,20.49,19.11,19.52,85100.0],["2024-09-27",19.54,21.22,19.52,20.3,139300.0],["2024-09-30",20.26,21.47,20.26,21.47,84100.0],["2024-10-01",21.47,21.47,20.17,20.9,58900.0],["2024-10-02",21.66,22.23,21.09,21.95,161400.0],["2024-10-03",21.79,22.0,21.29,21.83,83100.0],["2024-10-04",21.95,21.95,21.45,21.66,65500.0],["2024-10-07",21.68,21.81,21.27,21.36,33700.0],["2024-10-08",21.49,21.65,20.95,21.65,32200.0],["2024-10-09",21.75,22.43,21.44,21.92,53600.0],["2024-10-10",21.71,22.31,21.45,22.31,45400.0],["2024-10-11",22.22,22.76,21.98,22.67,58600.0],["2024-10-14",22.62,22.93,22.11,22.7,45000.0],["2024-10-15",22.76,23.19,22.7,22.9,40600.0],["2024-10-16",22.96,23.11,22.53,23.01,43900.0],["2024-10-17",22.98,23.25,22.7,23.0,72700.0],["2024-10-18",23.0,23.18,22.77,23.08,47500.0],["2024-10-21",23.03,23.38,22.8,22.8,50000.0],["2024-10-22",22.72,23.29,22.65,23.29,32300.0],["2024-10-23",23.12,23.12,22.86,22.86,24700.0],["2024-10-24",22.9,23.19,22.75,23.08,52700.0],["2024-10-25",23.0,23.35,22.87,23.24,39100.0],["2024-10-28",23.24,23.34,22.38,22.38,89400.0],["2024-10-29",22.54,22.88,22.41,22.88,35900.0],["2024-10-30",22.67,22.9,22.57,22.68,33800.0],["2024-10-31",22.58,23.25,22.3,23.25,24700.0],["2024-11-01",23.26,23.36,22.86,22.9,32100.0],["2024-11-04",22.79,23.1,22.62,22.77,47200.0],["2024-11-05",22.81,23.55,22.81,23.34,53700.0],["2024-11-06",23.63,24.19,23.4,24.05,61000.0],["2024-11-07",24.11,24.11,23.59,24.05,43500.0],["2024-11-08",24.14,25.56,23.6,25.49,116000.0],["2024-11-11",28.0,28.02,25.72,26.84,319700.0],["2024-11-12",27.15,27.65,26.25,26.44,144500.0],["2024-11-13",28.0,30.0,26.71,27.79,254900.0],["2024-11-14",28.21,29.35,27.5,28.89,109600.0],["2024-11-15",28.97,29.39,28.1,28.81,120800.0],["2024-11-18",29.13,29.52,27.75,28.08,192400.0],["2024-11-19",28.0,28.6,27.59,27.92,225900.0],["2024-11-20",28.0,29.62,28.0,29.21,140100.0],["2024-11-21",29.0,29.0,27.77,28.07,126800.0],["2024-11-22",28.27,30.0,28.0,29.79,109100.0],["2024-11-25",29.98,30.29,29.13,30.26,133000.0],["2024-11-26",30.26,30.7,29.74,30.49,98100.0],["2024-11-27",30.5,31.21,29.9,31.06,77400.0],["2024-11-29",31.23,31.31,30.78,30.78,35000.0],["2024-12-02",30.93,31.26,29.5,30.1,119700.0],["2024-12-03",30.65,30.65,29.79,30.11,132900.0],["2024-12-04",30.16,30.25,29.61,29.8,88900.0],["2024-12-05",29.36,29.7,27.28,28.0,211900.0],["2024-12-06",28.16,28.93,27.33,28.71,110800.0],["2024-12-09",29.5,30.2,29.14,29.89,116900.0],["2024-12-10",30.01,30.01,28.79,29.09,72300.0],["2024-12-11",29.04,29.21,28.39,28.81,76000.0],["2024-12-12",28.72,29.05,28.33,28.6,45600.0],["2024-12-13",28.45,28.75,27.69,28.18,132900.0],["2024-12-16",28.39,28.94,27.72,28.42,71800.0],["2024-12-17",28.38,28.39,27.76,28.12,55800.0],["2024-12-18",28.17,28.98,26.91,27.0,54700.0],["2024-12-19",27.32,28.97,27.12,27.48,82900.0],["2024-12-20",27.23,28.11,27.22,27.73,65600.0],["2024-12-23",27.5,29.34,26.55,28.65,198200.0],["2024-12-24",29.0,29.92,28.65,29.58,69200.0],["2024-12-26",29.35,30.0,29.08,29.8,60400.0],["2024-12-27",29.83,29.99,28.8,29.24,56100.0],["2024-12-30",29.01,30.58,28.1,30.16,163100.0],["2024-12-31",30.38,30.53,29.33,29.55,46100.0],["2025-01-02",29.81,30.31,29.21,30.1,70200.0],["2025-01-03",30.15,30.89,29.71,30.69,75900.0],["2025-01-06",30.75,31.88,30.4,31.23,106700.0],["2025-01-07",31.5,31.75,29.71,30.3,114700.0],["2025-01-08",30.74,31.7,30.38,31.12,108300.0],["2025-01-10",30.84,31.14,29.39,29.77,73900.0],["2025-01-13",30.0,30.7,29.44,30.47,49400.0],["2025-01-14",30.53,31.62,30.45,31.05,84600.0],["2025-01-15",31.5,34.04,31.24,33.72,193200.0],["2025-01-16",34.25,34.25,32.99,33.87,100200.0],["2025-01-17",34.25,34.25,33.17,34.0,79100.0],["2025-01-21",34.34,35.07,33.89,33.9,131500.0],["2025-01-22",34.18,34.4,33.12,33.51,64500.0],["2025-01-23",33.54,33.64,32.47,33.3,58300.0],["2025-01-24",33.32,33.99,32.75,33.49,76500.0],["2025-01-27",33.65,33.65,32.65,33.14,70700.0],["2025-01-28",33.21,35.26,32.94,35.07,109500.0],["2025-01-29",35.11,35.5,34.64,35.43,66900.0],["2025-01-30",35.45,35.56,34.77,35.14,57500.0],["2025-01-31",35.27,35.54,34.34,34.4,66200.0],["2025-02-03",33.5,33.96,30.51,33.88,121800.0],["2025-02-04",34.02,35.25,33.52,35.2,85600.0],["2025-02-05",35.22,35.41,34.26,35.08,72800.0],["2025-02-06",35.3,35.3,34.0,34.3,53300.0],["2025-02-07",34.54,34.54,32.33,33.05,125200.0],["2025-02-10",32.28,32.67,29.55,29.96,256600.0],["2025-02-11",28.28,29.66,28.0,29.2,186900.0],["2025-02-12",31.63,34.03,29.68,33.28,204900.0],["2025-02-13",33.8,34.23,32.22,33.21,130900.0],["2025-02-14",33.41,33.41,31.55,31.89,123200.0],["2025-02-18",31.22,31.33,28.91,29.55,222800.0],["2025-02-19",29.55,29.55,28.75,29.36,96900.0],["2025-02-20",29.85,30.33,28.32,28.63,152500.0],["2025-02-21",28.79,29.18,27.8,27.97,150600.0],["2025-02-24",27.95,27.96,26.85,26.97,153000.0],["2025-02-25",26.97,27.31,25.96,26.76,109200.0],["2025-02-26",26.69,27.55,26.55,27.46,121900.0],["2025-02-27",27.21,27.76,26.39,26.83,93500.0],["2025-02-28",26.71,27.43,26.65,27.04,46900.0],["2025-03-03",27.08,28.11,25.95,26.18,79500.0],["2025-03-04",25.88,26.28,23.56,26.05,179000.0],["2025-03-05",26.22,26.73,24.32,25.98,163900.0],["2025-03-06",25.78,25.78,24.5,24.71,114700.0],["2025-03-07",24.5,25.47,24.5,25.43,77800.0],["2025-03-10",25.57,25.95,24.42,24.7,120900.0],["2025-03-11",24.68,25.84,24.59,25.17,53600.0],["2025-03-12",25.36,25.88,24.78,25.2,90300.0],["2025-03-13",24.8,25.18,24.45,24.6,47800.0],["2025-03-14",24.65,25.18,24.51,24.62,61200.0],["2025-03-17",24.49,24.98,24.33,24.78,54900.0],["2025-03-18",24.43,24.83,24.32,24.65,48900.0],["2025-03-19",24.52,24.92,24.15,24.55,103700.0],["2025-03-20",24.5,25.05,24.31,24.99,46000.0],["2025-03-21",24.46,24.93,24.42,24.73,66700.0],["2025-03-24",24.75,24.98,24.45,24.45,83400.0],["2025-03-25",24.52,24.7,24.11,24.11,93000.0],["2025-03-26",24.04,24.29,23.48,23.82,78200.0],["2025-03-27",23.67,24.11,23.45,23.64,70000.0],["2025-03-28",23.22,23.79,23.18,23.34,80700.0],["2025-03-31",22.85,23.97,22.62,23.86,82300.0],["2025-04-01",23.8,24.45,23.45,24.19,56800.0],["2025-04-02",23.61,24.38,23.56,24.15,35900.0],["2025-04-03",23.32,23.8,23.01,23.58,71600.0],["2025-04-04",22.85,23.16,22.01,22.39,98500.0],["2025-04-07",20.54,22.74,20.42,22.16,109100.0],["2025-04-08",22.67,22.99,21.9,22.11,72900.0],["2025-04-09",22.25,23.9,21.99,23.53,65600.0],["2025-04-10",23.11,23.11,22.38,22.59,52100.0],["2025-04-11",22.66,22.87,22.36,22.53,40200.0],["2025-04-14",22.89,23.18,22.53,23.02,30400.0],["2025-04-15",23.0,23.12,22.61,22.93,34200.0],["2025-04-16",22.64,22.87,22.39,22.67,36400.0],["2025-04-17",22.72,22.94,22.6,22.79,39900.0],["2025-04-21",22.59,22.7,22.17,22.62,62700.0],["2025-04-22",22.92,23.22,22.6,22.99,40600.0],["2025-04-23",23.37,23.68,22.72,22.81,49800.0],["2025-04-24",22.5,23.52,22.5,23.08,41000.0],["2025-04-25",23.1,23.1,22.6,23.06,21100.0],["2025-04-28",22.94,23.18,22.65,22.87,39600.0],["2025-04-29",22.83,22.83,22.28,22.55,56700.0],["2025-04-30",22.24,23.26,22.14,23.03,77400.0],["2025-05-01",23.11,23.44,22.5,23.05,39700.0],["2025-05-02",22.98,23.5,22.78,23.22,57500.0],["2025-05-05",23.05,23.22,22.5,22.64,28200.0],["2025-05-06",22.28,22.77,22.28,22.38,39600.0],["2025-05-07",22.4,22.7,21.98,21.99,51400.0],["2025-05-08",21.81,22.63,21.81,22.23,75500.0],["2025-05-09",22.22,22.48,22.1,22.27,41600.0],["2025-05-12",22.67,22.84,22.43,22.44,78600.0],["2025-05-13",22.47,23.17,22.47,22.83,90500.0],["2025-05-14",22.56,23.25,18.67,19.34,242800.0],["2025-05-15",19.4,20.09,19.2,19.55,154900.0],["2025-05-16",19.67,21.66,19.55,21.55,172100.0],["2025-05-19",21.28,22.03,21.28,21.99,94400.0],["2025-05-20",21.86,22.4,21.56,22.22,59000.0],["2025-05-21",21.92,21.93,20.61,20.87,44200.0],["2025-05-22",20.8,20.97,20.11,20.35,64700.0],["2025-05-23",19.8,20.1,19.52,19.65,52300.0],["2025-05-27",19.72,20.45,19.72,20.32,89600.0],["2025-05-28",20.6,20.6,19.75,20.33,64600.0],["2025-05-29",20.37,20.59,20.12,20.41,26300.0],["2025-05-30",20.15,20.4,19.8,20.2,36900.0],["2025-06-02",20.2,20.8,20.13,20.46,83400.0],["2025-06-03",20.5,20.85,20.47,20.48,50300.0],["2025-06-04",20.46,20.68,19.96,20.15,52400.0],["2025-06-05",20.09,20.84,20.09,20.78,35800.0],["2025-06-06",20.94,21.23,20.87,20.95,49800.0],["2025-06-09",20.61,20.9,19.81,19.82,50600.0],["2025-06-10",19.93,20.07,19.6,19.93,51600.0],["2025-06-11",19.93,20.39,19.93,20.05,42300.0],["2025-06-12",19.97,20.2,19.65,20.01,39300.0],["2025-06-13",20.08,20.26,19.86,20.07,55800.0],["2025-06-16",20.21,20.5,20.1,20.12,50400.0],["2025-06-17",20.24,20.66,20.0,20.07,61200.0],["2025-06-18",20.12,20.9,20.01,20.74,46500.0],["2025-06-20",20.78,20.97,20.18,20.53,75900.0],["2025-06-23",20.62,21.47,20.53,21.25,89300.0],["2025-06-24",21.48,21.75,21.01,21.65,77500.0],["2025-06-25",21.76,21.91,21.43,21.91,54500.0],["2025-06-26",21.98,21.98,21.1,21.67,89100.0],["2025-06-27",21.58,22.35,21.1,21.99,1014100.0],["2025-06-30",21.71,22.15,21.28,21.99,120700.0],["2025-07-01",21.81,22.16,21.55,21.8,89400.0],["2025-07-02",21.99,21.99,20.14,20.32,130800.0],["2025-07-03",20.35,20.83,20.12,20.78,75100.0],["2025-07-07",20.78,20.8,19.84,20.12,94600.0],["2025-07-08",20.05,20.3,19.85,20.02,88100.0],["2025-07-09",20.11,20.51,19.81,20.51,70100.0],["2025-07-10",20.3,21.2,20.0,20.01,42200.0],["2025-07-11",20.0,20.01,19.0,19.08,65400.0],["2025-07-14",19.19,19.43,19.01,19.3,38100.0],["2025-07-15",19.29,19.39,18.24,18.24,64400.0],["2025-07-16",18.33,18.67,18.01,18.42,83600.0],["2025-07-17",18.36,18.75,18.34,18.65,55600.0],["2025-07-18",18.78,18.93,18.23,18.23,53000.0],["2025-07-21",18.25,18.5,18.12,18.12,44000.0],["2025-07-22",18.5,19.48,18.4,18.69,86200.0],["2025-07-23",18.62,19.17,18.57,19.06,77900.0],["2025-07-24",19.06,19.06,18.63,18.64,49200.0],["2025-07-25",18.78,18.94,18.35,18.82,30200.0],["2025-07-28",18.61,19.17,18.41,18.83,47400.0],["2025-07-29",19.03,19.06,18.7,18.82,38300.0],["2025-07-30",18.91,19.21,18.47,18.69,39100.0],["2025-07-31",18.67,18.74,18.18,18.21,50000.0],["2025-08-01",18.06,18.32,17.73,18.13,50600.0],["2025-08-04",18.13,18.64,18.13,18.62,45900.0],["2025-08-05",18.6,18.68,18.2,18.61,70300.0],["2025-08-06",18.61,18.62,18.14,18.43,29400.0],["2025-08-07",18.56,18.84,18.4,18.65,38200.0],["2025-08-08",18.81,19.14,18.56,18.64,24000.0],["2025-08-11",18.65,19.2,18.55,19.15,41800.0],["2025-08-12",19.15,19.52,18.8,19.34,53000.0],["2025-08-13",19.54,19.94,19.54,19.73,33000.0],["2025-08-14",19.66,19.66,19.06,19.17,23200.0],["2025-08-15",19.29,19.29,18.81,18.93,63600.0],["2025-08-18",18.96,19.9,18.86,19.69,57200.0],["2025-08-19",19.7,19.9,19.15,19.16,55400.0],["2025-08-20",19.15,19.68,18.86,19.61,36900.0],["2025-08-21",19.99,19.99,18.93,19.02,52000.0],["2025-08-22",19.15,20.42,19.15,20.27,50800.0],["2025-08-25",20.43,20.54,19.93,20.2,87100.0],["2025-08-26",20.25,21.05,19.93,20.66,161800.0],["2025-08-27",24.15,25.18,23.03,24.77,295300.0],["2025-08-28",25.0,25.33,24.21,24.53,113700.0],["2025-08-29",24.66,24.8,24.17,24.73,79800.0],["2025-09-02",24.41,24.73,23.68,23.95,102300.0],["2025-09-03",24.05,24.05,23.61,23.84,68800.0],["2025-09-04",23.97,24.91,23.72,24.91,64400.0],["2025-09-05",25.02,25.15,24.04,24.47,87100.0],["2025-09-08",24.37,25.08,24.27,24.96,57700.0],["2025-09-09",26.15,26.95,25.35,26.61,145500.0],["2025-09-10",26.56,26.65,23.47,23.65,253200.0],["2025-09-11",23.81,25.44,23.81,25.06,146000.0],["2025-09-12",24.81,25.0,23.75,23.88,54100.0],["2025-09-15",24.0,24.7,23.9,24.7,76500.0],["2025-09-16",24.39,24.92,24.1,24.39,70400.0],["2025-09-17",24.46,24.58,23.98,24.17,83700.0],["2025-09-18",24.25,25.0,24.22,24.99,90200.0],["2025-09-19",25.0,25.0,24.56,24.77,124700.0],["2025-09-22",24.47,25.05,24.08,24.87,72800.0],["2025-09-23",25.2,25.28,23.7,23.88,36600.0],["2025-09-24",23.77,24.1,23.61,23.84,36200.0],["2025-09-25",23.52,23.96,23.14,23.24,27400.0],["2025-09-26",23.68,24.5,23.56,24.19,56700.0],["2025-09-29",24.4,24.9,24.2,24.54,74500.0],["2025-09-30",24.49,24.89,24.15,24.55,71500.0],["2025-10-01",24.4,24.76,23.98,24.55,70100.0],["2025-10-02",24.58,25.0,24.2,24.72,42900.0],["2025-10-03",24.63,25.42,24.3,25.07,31800.0],["2025-10-06",25.13,25.94,24.76,24.77,65000.0],["2025-10-07",24.94,25.11,24.3,24.64,47200.0],["2025-10-08",24.85,25.3,24.53,25.12,36000.0],["2025-10-09",25.1,25.4,24.9,25.27,26100.0],["2025-10-10",25.24,25.24,24.09,24.1,45500.0],["2025-10-13",24.43,24.79,24.15,24.55,51100.0],["2025-10-14",24.29,24.88,23.92,24.67,31300.0],["2025-10-15",24.93,25.05,24.51,24.98,34000.0],["2025-10-16",24.97,25.02,24.29,24.31,43500.0],["2025-10-17",24.24,24.36,23.84,24.29,43900.0],["2025-10-20",24.62,24.89,24.22,24.83,33000.0],["2025-10-21",24.69,25.0,24.47,24.78,28300.0],["2025-10-22",24.53,25.0,24.19,24.81,31300.0],["2025-10-23",24.86,24.86,24.29,24.69,25600.0],["2025-10-24",24.98,24.98,24.16,24.27,22000.0],["2025-10-27",24.49,24.7,24.2,24.49,41700.0],["2025-10-28",24.28,24.66,24.01,24.44,35300.0],["2025-10-29",24.16,24.49,23.83,24.01,48400.0],["2025-10-30",23.73,24.24,23.65,24.13,32400.0],["2025-10-31",23.9,24.21,23.9,24.06,23700.0],["2025-11-03",24.05,24.3,23.8,24.05,33800.0],["2025-11-04",23.72,24.93,23.72,24.93,60400.0],["2025-11-05",24.82,25.3,24.52,25.26,35500.0],["2025-11-06",25.2,25.2,24.33,24.34,39100.0],["2025-11-07",24.21,24.38,23.78,24.17,35800.0],["2025-11-10",25.47,25.47,24.1,24.3,31200.0],["2025-11-11",24.27,25.11,24.26,25.11,35300.0],["2025-11-12",25.12,25.47,25.02,25.38,43800.0],["2025-11-13",25.2,26.72,24.1,26.35,69100.0],["2025-11-14",25.98,25.98,24.8,25.27,59600.0],["2025-11-17",25.02,25.11,24.41,24.63,106600.0],["2025-11-18",24.5,24.6,24.29,24.52,65200.0],["2025-11-19",24.43,25.6,24.43,25.21,55000.0],["2025-11-20",25.55,25.68,24.95,25.1,35500.0],["2025-11-21",25.17,26.21,25.17,25.91,45700.0],["2025-11-24",26.05,27.0,26.0,26.42,58300.0],["2025-11-25",26.28,28.0,26.06,27.68,66400.0],["2025-11-26",27.56,27.59,26.29,26.52,73400.0],["2025-11-28",26.51,26.77,26.1,26.77,24800.0],["2025-12-01",26.57,27.94,26.51,27.42,75000.0],["2025-12-02",27.58,27.74,26.65,27.23,47500.0],["2025-12-03",27.63,28.13,27.16,27.95,43100.0],["2025-12-04",27.79,28.2,27.61,27.8,21900.0],["2025-12-05",28.2,28.45,27.72,27.81,27600.0],["2025-12-08",28.0,28.74,27.85,28.15,61200.0],["2025-12-09",28.04,28.83,27.86,28.56,47400.0],["2025-12-10",28.67,29.42,28.66,29.15,53400.0],["2025-12-11",29.48,30.34,29.05,29.55,61900.0],["2025-12-12",29.75,30.1,28.82,29.85,49500.0],["2025-12-15",29.98,30.49,29.32,29.6,53900.0],["2025-12-16",29.6,30.23,29.59,29.88,30100.0],["2025-12-17",30.02,30.24,29.45,29.75,22900.0],["2025-12-18",29.9,30.41,29.7,29.93,36400.0],["2025-12-19",29.95,30.47,28.2,28.62,74100.0],["2025-12-22",28.5,29.16,27.63,27.82,78800.0],["2025-12-23",27.73,28.23,26.98,27.35,70400.0],["2025-12-24",27.69,29.01,27.19,28.73,53600.0],["2025-12-26",28.63,29.44,27.34,28.5,55100.0],["2025-12-29",28.54,29.19,28.23,28.46,41600.0],["2025-12-30",28.6,29.12,28.12,28.83,71600.0],["2025-12-31",28.61,29.46,28.38,29.12,176500.0],["2026-01-02",29.13,29.51,27.3,27.39,51100.0],["2026-01-05",27.3,28.73,27.23,28.24,50700.0],["2026-01-06",28.15,28.84,28.15,28.39,50100.0],["2026-01-07",28.43,29.49,28.37,29.4,44700.0],["2026-01-08",29.02,29.57,28.7,29.02,38400.0],["2026-01-09",29.0,29.51,28.64,28.8,40000.0],["2026-01-12",28.62,28.8,27.94,28.69,50000.0],["2026-01-13",28.55,28.55,27.61,27.99,41400.0],["2026-01-14",27.61,28.44,27.61,28.23,29500.0],["2026-01-15",28.25,28.44,27.61,28.32,23200.0],["2026-01-16",28.22,28.5,27.83,27.83,25200.0],["2026-01-20",27.8,28.07,27.3,27.89,54700.0],["2026-01-21",27.41,28.35,27.27,27.5,71100.0],["2026-01-22",27.6,28.16,27.2,27.38,32200.0],["2026-01-23",27.47,28.75,27.43,28.58,57800.0],["2026-01-26",28.56,29.08,28.09,28.85,34900.0],["2026-01-27",28.94,29.0,28.1,28.4,30500.0],["2026-01-28",28.31,29.42,28.25,29.09,52700.0],["2026-01-29",29.25,29.25,28.41,28.7,17700.0],["2026-01-30",28.68,29.87,28.28,29.87,29600.0],["2026-02-02",29.87,30.73,28.88,30.17,66500.0],["2026-02-03",29.89,30.35,29.02,30.12,40100.0],["2026-02-04",30.43,30.55,29.06,29.23,54600.0],["2026-02-05",28.85,29.55,28.67,29.0,73800.0],["2026-02-06",29.36,29.94,28.13,29.11,82800.0],["2026-02-09",28.81,29.1,27.33,27.61,55400.0],["2026-02-10",27.76,28.31,27.41,28.06,64200.0],["2026-02-11",30.45,30.45,23.43,25.26,571900.0],["2026-02-12",24.45,24.66,23.15,23.31,186100.0],["2026-02-13",23.68,24.49,23.38,24.26,158500.0],["2026-02-17",23.77,25.73,23.56,25.34,177200.0],["2026-02-18",25.19,25.34,24.58,24.81,79100.0],["2026-02-19",24.8,24.8,24.12,24.12,45600.0],["2026-02-20",23.96,24.92,23.96,24.26,46100.0],["2026-02-23",24.36,25.19,23.98,24.41,93400.0],["2026-02-24",24.41,25.0,23.07,23.15,78100.0],["2026-02-25",23.07,23.96,23.01,23.92,66800.0],["2026-02-26",23.73,24.57,23.73,24.07,46600.0],["2026-02-27",23.84,24.32,23.5,23.7,47200.0],["2026-03-02",23.48,24.18,23.23,24.1,71300.0],["2026-03-03",23.46,24.19,23.28,23.98,61700.0],["2026-03-04",24.08,24.56,23.78,24.29,38800.0],["2026-03-05",24.47,24.56,23.88,24.38,51900.0],["2026-03-06",23.73,24.07,23.65,23.88,40400.0],["2026-03-09",23.73,24.72,23.15,24.55,102100.0],["2026-03-10",24.71,24.99,23.67,23.71,56400.0],["2026-03-11",23.71,23.94,23.47,23.84,27100.0],["2026-03-12",23.94,23.94,23.15,23.27,27300.0],["2026-03-13",23.35,23.66,23.01,23.51,44300.0],["2026-03-16",23.79,24.11,23.28,23.79,46700.0],["2026-03-17",23.68,24.33,23.68,23.93,34800.0],["2026-03-18",23.67,23.94,23.01,23.17,32900.0],["2026-03-19",23.43,23.51,23.16,23.49,22400.0],["2026-03-20",23.26,23.57,23.03,23.28,49600.0],["2026-03-23",23.77,24.69,23.34,24.49,71500.0],["2026-03-24",24.03,24.98,24.03,24.7,50800.0],["2026-03-25",24.93,24.98,24.41,24.66,58100.0],["2026-03-26",24.37,24.99,24.34,24.45,42900.0],["2026-03-27",24.5,24.79,24.03,24.55,34800.0],["2026-03-30",24.71,24.85,23.07,24.34,115000.0],["2026-03-31",24.52,24.6,23.2,23.41,126800.0],["2026-04-01",23.9,24.25,23.26,23.65,38600.0],["2026-04-02",23.3,23.6,23.06,23.29,24700.0],["2026-04-06",23.16,23.88,23.16,23.61,48900.0],["2026-04-07",23.46,24.0,23.41,23.78,41900.0],["2026-04-08",24.37,24.68,24.17,24.4,30600.0],["2026-04-09",24.22,24.53,24.0,24.41,28100.0],["2026-04-10",24.7,24.7,24.09,24.12,18400.0],["2026-04-13",24.17,24.95,24.06,24.95,40400.0],["2026-04-14",24.75,25.5,24.75,25.21,28200.0],["2026-04-15",25.15,25.87,25.15,25.71,45100.0],["2026-04-16",25.86,25.88,25.25,25.39,17900.0],["2026-04-17",25.82,26.4,25.64,26.06,39400.0],["2026-04-20",26.06,26.06,25.33,25.4,38600.0],["2026-04-21",25.44,25.78,25.05,25.15,24500.0],["2026-04-22",25.27,26.0,25.25,25.89,21400.0],["2026-04-23",25.7,25.95,25.0,25.48,22900.0],["2026-04-24",25.5,26.57,25.5,26.39,35800.0],["2026-04-27",26.51,26.75,25.98,26.0,38600.0],["2026-04-28",25.95,26.06,25.61,25.74,16800.0],["2026-04-29",25.62,25.78,24.89,25.1,43500.0],["2026-04-30",25.3,25.97,25.3,25.71,24700.0],["2026-05-01",25.95,26.36,25.5,25.6,36800.0],["2026-05-04",25.69,26.54,25.44,25.56,50100.0],["2026-05-05",25.24,26.58,25.21,25.81,34600.0],["2026-05-06",26.09,26.2,25.2,25.94,29100.0],["2026-05-07",26.1,26.94,25.93,26.86,28000.0],["2026-05-08",26.76,27.24,26.75,26.93,28900.0],["2026-05-11",27.01,27.24,25.7,25.93,47900.0],["2026-05-12",25.75,27.5,25.75,27.2,68300.0],["2026-05-13",28.36,34.43,27.63,34.03,227500.0],["2026-05-14",34.74,37.45,32.55,36.5,149200.0],["2026-05-15",35.92,37.33,33.81,35.68,158700.0],["2026-05-18",35.89,38.71,35.7,38.24,131400.0],["2026-05-19",38.76,39.25,37.98,38.37,68500.0],["2026-05-20",38.37,39.0,37.3,37.74,59000.0],["2026-05-21",37.31,39.1,36.01,38.58,86100.0],["2026-05-22",39.15,39.65,37.98,38.22,63300.0],["2026-05-26",37.26,38.84,36.75,38.3,96800.0],["2026-05-27",38.64,39.65,37.67,38.26,52500.0],["2026-05-28",37.98,39.52,37.02,39.29,54300.0],["2026-05-29",39.21,40.0,37.53,37.72,68500.0],["2026-06-01",37.25,38.51,36.31,36.63,55500.0],["2026-06-02",37.17,38.3,36.37,36.58,62000.0],["2026-06-03",36.91,38.0,35.62,35.65,45400.0],["2026-06-04",36.51,37.62,36.04,36.72,79400.0],["2026-06-05",36.61,38.58,36.61,37.69,55400.0],["2026-06-08",37.83,38.49,35.61,37.08,58600.0],["2026-06-09",36.6,37.49,36.0,36.29,48900.0],["2026-06-10",35.81,37.74,35.81,37.18,45400.0],["2026-06-11",36.62,38.04,36.11,37.61,66600.0],["2026-06-12",37.78,38.98,36.99,37.14,39500.0],["2026-06-15",37.88,38.92,37.19,37.44,67600.0],["2026-06-16",37.91,38.9,37.0,37.55,55200.0],["2026-06-17",37.27,38.15,36.84,37.14,57000.0],["2026-06-18",37.25,39.03,35.61,38.68,64600.0],["2026-06-22",38.06,38.75,37.5,38.4,44600.0],["2026-06-23",38.84,39.15,38.0,38.53,43900.0],["2026-06-24",39.15,40.99,38.67,39.12,152500.0],["2026-06-25",39.16,40.21,38.48,40.05,89100.0],["2026-06-26",40.37,43.05,40.37,41.46,201100.0],["2026-06-29",41.84,42.94,40.77,42.23,97100.0],["2026-06-30",42.23,42.5,41.42,42.3,160200.0],["2026-07-01",42.29,44.59,42.305,44.07,115100.0],["2026-07-02",44.14,45.49,44,45.43,95952.992016],["2026-07-06",45.48,46.7299,45.31,46.31,138659.249257],["2026-07-07",46.69,47.4,45.4,45.7,100133.650801],["2026-07-08",43.7,44.735,43.28,43.94,114832.350649],["2026-07-09",43.89,46.71,43.88,45.82,100717.990676],["2026-07-10",45.71,46.1,43.5101,45.65,585718.740788],["2026-07-13",45.52,47.08,45.27,45.99,97384.778215],["2026-07-14",45.52,47.3799,43.7501,44.34,106769.854219],["2026-07-15",44.34,44.56,42,42.29,105471.593226],["2026-07-16",42.5,44.36,42.25,42.8,105416.454912],["2026-07-17",42.45,42.565,41.01,42.1,318239.575694],["2026-07-20",41.63,43.4499,39.95,40.88,112920.712047],["2026-07-21",40.54,41.13,39.29,40.52,110407.011233],["2026-07-22",40.61,40.61,38.86,39.52,59790.414974],["2026-07-23",39.01,39.118,37.83,38.18,75996.749583]]}