{"t":"GMAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-06-01",3.772,3.772,3.772,3.772,1000.0],["2009-06-02",4.042,4.14,4.042,4.14,3500.0],["2009-06-03",4.14,4.14,4.14,4.14,0.0],["2009-06-04",3.79,4.0,3.79,4.0,6000.0],["2009-06-05",4.0,4.0,4.0,4.0,0.0],["2009-06-08",3.89,3.89,3.89,3.89,2500.0],["2009-06-09",3.89,3.89,3.89,3.89,0.0],["2009-06-10",3.89,3.89,3.89,3.89,0.0],["2009-06-11",3.89,3.89,3.89,3.89,0.0],["2009-06-12",3.89,3.89,3.89,3.89,0.0],["2009-06-15",3.89,3.89,3.89,3.89,0.0],["2009-06-16",3.89,3.89,3.89,3.89,0.0],["2009-06-17",3.89,3.89,3.89,3.89,0.0],["2009-06-18",3.89,3.89,3.89,3.89,0.0],["2009-06-19",3.41,3.44,3.41,3.44,4000.0],["2009-06-22",3.44,3.44,3.44,3.44,0.0],["2009-06-23",3.44,3.44,3.44,3.44,0.0],["2009-06-24",3.44,3.44,3.44,3.44,0.0],["2009-06-25",3.44,3.44,3.44,3.44,0.0],["2009-06-26",3.44,3.44,3.44,3.44,0.0],["2009-06-29",3.44,3.44,3.44,3.44,0.0],["2009-06-30",3.45,3.51,3.45,3.51,1000.0],["2009-07-01",3.51,3.51,3.51,3.51,0.0],["2009-07-02",3.51,3.51,3.51,3.51,0.0],["2009-07-06",3.51,3.51,3.51,3.51,0.0],["2009-07-07",3.33,3.33,3.33,3.33,500.0],["2009-07-08",3.33,3.33,3.33,3.33,0.0],["2009-07-09",3.28,3.28,3.28,3.28,2000.0],["2009-07-10",3.28,3.28,3.28,3.28,0.0],["2009-07-13",3.28,3.28,3.28,3.28,0.0],["2009-07-14",3.28,3.28,3.28,3.28,0.0],["2009-07-15",3.28,3.28,3.28,3.28,0.0],["2009-07-16",3.28,3.28,3.28,3.28,0.0],["2009-07-17",3.28,3.28,3.28,3.28,0.0],["2009-07-20",3.28,3.28,3.28,3.28,0.0],["2009-07-21",3.28,3.28,3.28,3.28,0.0],["2009-07-22",3.28,3.28,3.28,3.28,0.0],["2009-07-23",3.28,3.28,3.28,3.28,0.0],["2009-07-24",3.95,3.97,3.95,3.97,6000.0],["2009-07-27",3.94,3.94,3.94,3.94,1000.0],["2009-07-28",3.94,3.94,3.94,3.94,0.0],["2009-07-29",3.94,3.94,3.94,3.94,0.0],["2009-07-30",3.94,3.94,3.94,3.94,0.0],["2009-07-31",3.94,3.94,3.94,3.94,0.0],["2009-08-03",3.94,3.94,3.94,3.94,0.0],["2009-08-04",3.94,3.94,3.94,3.94,0.0],["2009-08-05",3.94,3.94,3.94,3.94,0.0],["2009-08-06",3.94,3.94,3.94,3.94,0.0],["2009-08-07",3.94,3.94,3.94,3.94,0.0],["2009-08-10",3.94,3.94,3.94,3.94,0.0],["2009-08-11",3.94,3.94,3.94,3.94,0.0],["2009-08-12",3.94,3.94,3.94,3.94,0.0],["2009-08-13",3.94,3.94,3.94,3.94,0.0],["2009-08-14",3.94,3.94,3.94,3.94,0.0],["2009-08-17",3.94,3.94,3.94,3.94,0.0],["2009-08-18",3.94,3.94,3.94,3.94,0.0],["2009-08-19",2.69,2.69,2.69,2.69,3000.0],["2009-08-20",2.69,2.69,2.69,2.69,0.0],["2009-08-21",2.59,2.63,2.59,2.63,3000.0],["2009-08-24",2.63,2.63,2.63,2.63,0.0],["2009-08-25",2.63,2.63,2.63,2.63,0.0],["2009-08-26",3.4,3.4,3.4,3.4,1000.0],["2009-08-27",2.88,2.88,2.87,2.87,10000.0],["2009-08-28",2.87,2.87,2.87,2.87,0.0],["2009-08-31",2.87,2.87,2.87,2.87,0.0],["2009-09-01",2.87,2.87,2.87,2.87,0.0],["2009-09-02",2.63,2.63,2.63,2.63,1500.0],["2009-09-03",2.63,2.63,2.63,2.63,0.0],["2009-09-04",2.63,2.63,2.63,2.63,0.0],["2009-09-08",2.63,2.63,2.63,2.63,0.0],["2009-09-09",2.63,2.63,2.63,2.63,0.0],["2009-09-10",2.63,2.63,2.63,2.63,0.0],["2009-09-11",2.63,2.63,2.63,2.63,0.0],["2009-09-14",2.63,2.63,2.63,2.63,0.0],["2009-09-15",2.63,2.63,2.63,2.63,0.0],["2009-09-16",2.63,2.63,2.63,2.63,0.0],["2009-09-17",2.63,2.63,2.63,2.63,0.0],["2009-09-18",2.63,2.63,2.63,2.63,0.0],["2009-09-21",2.63,2.63,2.63,2.63,0.0],["2009-09-22",2.63,2.63,2.63,2.63,0.0],["2009-09-23",2.63,2.63,2.63,2.63,0.0],["2009-09-24",2.63,2.63,2.63,2.63,0.0],["2009-09-25",2.63,2.63,2.63,2.63,0.0],["2009-09-28",2.63,2.63,2.63,2.63,0.0],["2009-09-29",2.63,2.63,2.63,2.63,0.0],["2009-09-30",2.63,2.63,2.63,2.63,0.0],["2009-10-01",2.63,2.63,2.63,2.63,0.0],["2009-10-02",2.63,2.63,2.63,2.63,0.0],["2009-10-05",2.63,2.63,2.63,2.63,0.0],["2009-10-06",2.63,2.63,2.63,2.63,0.0],["2009-10-07",2.63,2.63,2.63,2.63,0.0],["2009-10-08",2.63,2.63,2.63,2.63,0.0],["2009-10-09",2.63,2.63,2.63,2.63,0.0],["2009-10-12",2.63,2.63,2.63,2.63,0.0],["2009-10-13",2.63,2.63,2.63,2.63,0.0],["2009-10-14",2.63,2.63,2.63,2.63,0.0],["2009-10-15",2.93,2.93,2.93,2.93,500.0],["2009-10-16",2.93,2.93,2.93,2.93,0.0],["2009-10-19",2.93,2.93,2.93,2.93,0.0],["2009-10-20",2.93,2.93,2.93,2.93,0.0],["2009-10-21",2.93,2.93,2.93,2.93,0.0],["2009-10-22",2.93,2.93,2.93,2.93,0.0],["2009-10-23",2.93,2.93,2.93,2.93,0.0],["2009-10-26",2.93,2.93,2.93,2.93,0.0],["2009-10-27",2.93,2.93,2.93,2.93,0.0],["2009-10-28",2.93,2.93,2.93,2.93,0.0],["2009-10-29",2.93,2.93,2.93,2.93,0.0],["2009-10-30",2.93,2.93,2.93,2.93,0.0],["2009-11-02",2.93,2.93,2.93,2.93,0.0],["2009-11-03",2.93,2.93,2.93,2.93,0.0],["2009-11-04",2.93,2.93,2.93,2.93,0.0],["2009-11-05",2.93,2.93,2.93,2.93,0.0],["2009-11-06",2.93,2.93,2.93,2.93,0.0],["2009-11-09",2.93,2.93,2.93,2.93,0.0],["2009-11-10",2.93,2.93,2.93,2.93,0.0],["2009-11-11",2.93,2.93,2.93,2.93,0.0],["2009-11-12",2.93,2.93,2.93,2.93,0.0],["2009-11-13",2.93,2.93,2.93,2.93,0.0],["2009-11-16",2.93,2.93,2.93,2.93,0.0],["2009-11-17",2.93,2.93,2.93,2.93,0.0],["2009-11-18",2.93,2.93,2.93,2.93,0.0],["2009-11-19",2.93,2.93,2.93,2.93,0.0],["2009-11-20",2.93,2.93,2.93,2.93,0.0],["2009-11-23",2.93,2.93,2.93,2.93,0.0],["2009-11-24",2.93,2.93,2.93,2.93,0.0],["2009-11-25",1.5,1.5,1.47,1.47,4000.0],["2009-11-27",1.47,1.47,1.47,1.47,0.0],["2009-11-30",1.47,1.47,1.47,1.47,0.0],["2009-12-01",1.47,1.47,1.47,1.47,0.0],["2009-12-02",1.47,1.47,1.47,1.47,0.0],["2009-12-03",1.47,1.47,1.47,1.47,0.0],["2009-12-04",1.47,1.47,1.47,1.47,0.0],["2009-12-07",1.47,1.47,1.47,1.47,0.0],["2009-12-08",1.47,1.47,1.47,1.47,0.0],["2009-12-09",1.47,1.47,1.47,1.47,0.0],["2009-12-10",1.47,1.47,1.47,1.47,0.0],["2009-12-11",1.45,1.51,1.45,1.51,7500.0],["2009-12-14",1.51,1.51,1.51,1.51,0.0],["2009-12-15",1.51,1.51,1.51,1.51,0.0],["2009-12-16",1.51,1.51,1.51,1.51,0.0],["2009-12-17",1.51,1.51,1.51,1.51,0.0],["2009-12-18",1.51,1.51,1.51,1.51,0.0],["2009-12-21",1.51,1.51,1.51,1.51,0.0],["2009-12-22",1.51,1.51,1.51,1.51,0.0],["2009-12-23",1.51,1.51,1.51,1.51,0.0],["2009-12-24",1.51,1.51,1.51,1.51,0.0],["2009-12-28",1.51,1.51,1.51,1.51,0.0],["2009-12-29",1.51,1.51,1.51,1.51,0.0],["2009-12-30",1.51,1.51,1.51,1.51,0.0],["2009-12-31",1.51,1.51,1.51,1.51,0.0],["2010-01-04",1.67,1.67,1.67,1.67,2500.0],["2010-01-05",1.67,1.67,1.67,1.67,0.0],["2010-01-06",1.7116,1.7116,1.7116,1.7116,50000.0],["2010-01-07",1.7116,1.7116,1.7116,1.7116,0.0],["2010-01-08",1.7116,1.7116,1.7116,1.7116,0.0],["2010-01-11",1.7116,1.7116,1.7116,1.7116,0.0],["2010-01-12",1.78,1.78,1.78,1.78,5000.0],["2010-01-13",1.78,1.78,1.78,1.78,0.0],["2010-01-14",1.78,1.78,1.78,1.78,0.0],["2010-01-15",1.78,1.78,1.78,1.78,0.0],["2010-01-19",1.78,1.78,1.78,1.78,0.0],["2010-01-20",1.78,1.78,1.78,1.78,0.0],["2010-01-21",1.78,1.78,1.78,1.78,0.0],["2010-01-22",1.78,1.78,1.78,1.78,0.0],["2010-01-25",1.78,1.78,1.78,1.78,0.0],["2010-01-26",1.78,1.78,1.78,1.78,0.0],["2010-01-27",1.78,1.78,1.78,1.78,0.0],["2010-01-28",1.78,1.78,1.78,1.78,0.0],["2010-01-29",1.78,1.78,1.78,1.78,0.0],["2010-02-01",1.78,1.78,1.78,1.78,0.0],["2010-02-02",1.78,1.78,1.78,1.78,0.0],["2010-02-03",1.78,1.78,1.78,1.78,0.0],["2010-02-04",1.78,1.78,1.78,1.78,0.0],["2010-02-05",1.78,1.78,1.78,1.78,0.0],["2010-02-08",1.78,1.78,1.78,1.78,0.0],["2010-02-09",1.78,1.78,1.78,1.78,0.0],["2010-02-10",1.78,1.78,1.78,1.78,0.0],["2010-02-11",1.78,1.78,1.78,1.78,0.0],["2010-02-12",1.78,1.78,1.78,1.78,0.0],["2010-02-16",1.78,1.78,1.78,1.78,0.0],["2010-02-17",1.78,1.78,1.78,1.78,0.0],["2010-02-18",1.78,1.78,1.78,1.78,0.0],["2010-02-19",1.78,1.78,1.78,1.78,0.0],["2010-02-22",1.78,1.78,1.78,1.78,0.0],["2010-02-23",1.78,1.78,1.78,1.78,0.0],["2010-02-24",1.78,1.78,1.78,1.78,0.0],["2010-02-25",1.78,1.78,1.78,1.78,0.0],["2010-02-26",1.78,1.78,1.78,1.78,0.0],["2010-03-01",1.78,1.78,1.78,1.78,0.0],["2010-03-02",1.78,1.78,1.78,1.78,0.0],["2010-03-03",1.78,1.78,1.78,1.78,0.0],["2010-03-04",1.78,1.78,1.78,1.78,0.0],["2010-03-05",1.78,1.78,1.78,1.78,0.0],["2010-03-08",1.78,1.78,1.78,1.78,0.0],["2010-03-09",1.78,1.78,1.78,1.78,0.0],["2010-03-10",1.11,1.11,1.11,1.11,7500.0],["2010-03-11",1.11,1.11,1.11,1.11,0.0],["2010-03-12",1.11,1.11,1.11,1.11,0.0],["2010-03-15",1.37,1.37,1.37,1.37,500.0],["2010-03-16",1.37,1.37,1.37,1.37,0.0],["2010-03-17",1.37,1.37,1.37,1.37,0.0],["2010-03-18",1.37,1.37,1.37,1.37,0.0],["2010-03-19",1.37,1.37,1.37,1.37,0.0],["2010-03-22",1.37,1.37,1.37,1.37,0.0],["2010-03-23",1.37,1.37,1.37,1.37,0.0],["2010-03-24",1.37,1.37,1.37,1.37,0.0],["2010-03-25",1.37,1.37,1.37,1.37,0.0],["2010-03-26",1.37,1.37,1.37,1.37,0.0],["2010-03-29",1.37,1.37,1.37,1.37,0.0],["2010-03-30",1.37,1.37,1.37,1.37,0.0],["2010-03-31",1.37,1.37,1.37,1.37,0.0],["2010-04-01",1.37,1.37,1.37,1.37,0.0],["2010-04-05",1.37,1.37,1.37,1.37,0.0],["2010-04-06",1.37,1.37,1.37,1.37,0.0],["2010-04-07",1.37,1.37,1.37,1.37,0.0],["2010-04-08",1.37,1.37,1.37,1.37,0.0],["2010-04-09",1.37,1.37,1.37,1.37,0.0],["2010-04-12",1.37,1.37,1.37,1.37,0.0],["2010-04-13",1.37,1.37,1.37,1.37,0.0],["2010-04-14",1.37,1.37,1.37,1.37,0.0],["2010-04-15",1.37,1.37,1.37,1.37,0.0],["2010-04-16",1.37,1.37,1.37,1.37,0.0],["2010-04-19",1.37,1.37,1.37,1.37,0.0],["2010-04-20",1.37,1.37,1.37,1.37,0.0],["2010-04-21",1.37,1.37,1.37,1.37,0.0],["2010-04-22",1.37,1.37,1.37,1.37,0.0],["2010-04-23",1.37,1.37,1.37,1.37,0.0],["2010-04-26",1.37,1.37,1.37,1.37,0.0],["2010-04-27",1.37,1.37,1.37,1.37,0.0],["2010-04-28",1.37,1.37,1.37,1.37,0.0],["2010-04-29",1.37,1.37,1.37,1.37,0.0],["2010-04-30",1.37,1.37,1.37,1.37,0.0],["2010-05-03",1.37,1.37,1.37,1.37,0.0],["2010-05-04",1.088,1.088,1.088,1.088,2500.0],["2010-05-05",1.088,1.088,1.088,1.088,0.0],["2010-05-06",0.96,0.96,0.96,0.96,5000.0],["2010-05-07",0.96,0.96,0.96,0.96,0.0],["2010-05-10",0.96,0.96,0.96,0.96,0.0],["2010-05-11",0.95,0.95,0.95,0.95,5000.0],["2010-05-12",0.95,0.95,0.95,0.95,0.0],["2010-05-13",0.95,0.95,0.95,0.95,0.0],["2010-05-14",0.95,0.95,0.95,0.95,0.0],["2010-05-17",0.95,0.95,0.95,0.95,0.0],["2010-05-18",0.89,0.89,0.89,0.89,2500.0],["2010-05-19",0.846,0.846,0.846,0.846,2500.0],["2010-05-20",0.846,0.846,0.846,0.846,0.0],["2010-05-21",0.846,0.846,0.846,0.846,0.0],["2010-05-24",0.846,0.846,0.846,0.846,0.0],["2010-05-25",0.846,0.846,0.846,0.846,0.0],["2010-05-26",0.81,0.81,0.81,0.81,500.0],["2010-05-27",0.81,0.81,0.81,0.81,0.0],["2010-05-28",0.82,0.82,0.82,0.82,5000.0],["2010-06-01",0.82,0.82,0.82,0.82,0.0],["2010-06-02",0.82,0.82,0.82,0.82,0.0],["2010-06-03",0.82,0.82,0.82,0.82,0.0],["2010-06-04",0.82,0.82,0.82,0.82,0.0],["2010-06-07",0.78,0.78,0.78,0.78,5000.0],["2010-06-08",0.78,0.78,0.78,0.78,7500.0],["2010-06-09",0.78,0.78,0.78,0.78,0.0],["2010-06-10",0.78,0.78,0.78,0.78,0.0],["2010-06-11",0.78,0.78,0.78,0.78,0.0],["2010-06-14",0.78,0.78,0.78,0.78,0.0],["2010-06-15",0.78,0.78,0.78,0.78,0.0],["2010-06-16",0.97,0.97,0.902,0.904,12500.0],["2010-06-17",0.904,0.904,0.904,0.904,0.0],["2010-06-18",1.0,1.01,1.0,1.0,17500.0],["2010-06-21",1.0,1.0,1.0,1.0,0.0],["2010-06-22",1.0,1.0,1.0,1.0,0.0],["2010-06-23",1.0,1.0,1.0,1.0,0.0],["2010-06-24",1.0,1.0,1.0,1.0,0.0],["2010-06-25",1.0,1.0,1.0,1.0,0.0],["2010-06-28",1.0,1.0,1.0,1.0,0.0],["2010-06-29",1.0,1.0,1.0,1.0,0.0],["2010-06-30",1.0,1.0,1.0,1.0,0.0],["2010-07-01",0.73,0.73,0.73,0.73,210000.0],["2010-07-02",0.73,0.73,0.73,0.73,0.0],["2010-07-06",0.73,0.73,0.73,0.73,0.0],["2010-07-07",1.102,1.102,1.102,1.102,6500.0],["2010-07-08",1.102,1.102,1.102,1.102,0.0],["2010-07-09",1.102,1.102,1.102,1.102,0.0],["2010-07-12",1.102,1.102,1.102,1.102,0.0],["2010-07-13",1.102,1.102,1.102,1.102,0.0],["2010-07-14",1.102,1.102,1.102,1.102,0.0],["2010-07-15",1.102,1.102,1.102,1.102,0.0],["2010-07-16",1.102,1.102,1.102,1.102,0.0],["2010-07-19",1.102,1.102,1.102,1.102,0.0],["2010-07-20",1.102,1.102,1.102,1.102,0.0],["2010-07-21",1.102,1.102,1.102,1.102,0.0],["2010-07-22",1.102,1.102,1.102,1.102,0.0],["2010-07-23",1.102,1.102,1.102,1.102,0.0],["2010-07-26",1.102,1.102,1.102,1.102,0.0],["2010-07-27",1.102,1.102,1.102,1.102,0.0],["2010-07-28",1.102,1.102,1.102,1.102,0.0],["2010-07-29",1.102,1.102,1.102,1.102,0.0],["2010-07-30",1.102,1.102,1.102,1.102,0.0],["2010-08-02",1.102,1.102,1.102,1.102,0.0],["2010-08-03",1.102,1.102,1.102,1.102,0.0],["2010-08-04",1.102,1.102,1.102,1.102,0.0],["2010-08-05",1.102,1.102,1.102,1.102,0.0],["2010-08-06",1.102,1.102,1.102,1.102,0.0],["2010-08-09",1.102,1.102,1.102,1.102,0.0],["2010-08-10",1.102,1.102,1.102,1.102,0.0],["2010-08-11",1.102,1.102,1.102,1.102,0.0],["2010-08-12",1.102,1.102,1.102,1.102,0.0],["2010-08-13",1.102,1.102,1.102,1.102,0.0],["2010-08-16",1.102,1.102,1.102,1.102,0.0],["2010-08-17",1.102,1.102,1.102,1.102,0.0],["2010-08-18",1.102,1.102,1.102,1.102,0.0],["2010-08-19",1.102,1.102,1.102,1.102,0.0],["2010-08-20",1.102,1.102,1.102,1.102,0.0],["2010-08-23",1.102,1.102,1.102,1.102,0.0],["2010-08-24",1.102,1.102,1.102,1.102,0.0],["2010-08-25",1.102,1.102,1.102,1.102,0.0],["2010-08-26",1.102,1.102,1.102,1.102,0.0],["2010-08-27",1.102,1.102,1.102,1.102,0.0],["2010-08-30",1.102,1.102,1.102,1.102,0.0],["2010-08-31",1.102,1.102,1.102,1.102,0.0],["2010-09-01",1.102,1.102,1.102,1.102,0.0],["2010-09-02",1.102,1.102,1.102,1.102,0.0],["2010-09-03",1.102,1.102,1.102,1.102,0.0],["2010-09-07",1.102,1.102,1.102,1.102,0.0],["2010-09-08",1.102,1.102,1.102,1.102,0.0],["2010-09-09",1.102,1.102,1.102,1.102,0.0],["2010-09-10",1.102,1.102,1.102,1.102,0.0],["2010-09-13",1.102,1.102,1.102,1.102,0.0],["2010-09-14",1.102,1.102,1.102,1.102,0.0],["2010-09-15",1.102,1.102,1.102,1.102,0.0],["2010-09-16",1.102,1.102,1.102,1.102,0.0],["2010-09-17",1.102,1.102,1.102,1.102,0.0],["2010-09-20",1.12,1.12,1.12,1.12,500.0],["2010-09-21",1.12,1.12,1.12,1.12,0.0],["2010-09-22",1.12,1.12,1.12,1.12,0.0],["2010-09-23",1.12,1.12,1.12,1.12,0.0],["2010-09-24",1.12,1.12,1.12,1.12,0.0],["2010-09-27",1.15,1.15,1.15,1.15,2500.0],["2010-09-28",1.15,1.15,1.15,1.15,0.0],["2010-09-29",1.15,1.15,1.15,1.15,0.0],["2010-09-30",1.15,1.15,1.15,1.15,0.0],["2010-10-01",1.15,1.15,1.15,1.15,0.0],["2010-10-04",1.15,1.15,1.15,1.15,0.0],["2010-10-05",1.17,1.17,1.17,1.17,2000.0],["2010-10-06",1.17,1.17,1.17,1.17,0.0],["2010-10-07",1.17,1.17,1.17,1.17,0.0],["2010-10-08",1.17,1.17,1.17,1.17,0.0],["2010-10-11",1.17,1.17,1.17,1.17,0.0],["2010-10-12",1.17,1.17,1.17,1.17,0.0],["2010-10-13",1.17,1.17,1.17,1.17,0.0],["2010-10-14",1.17,1.17,1.17,1.17,0.0],["2010-10-15",1.17,1.17,1.17,1.17,0.0],["2010-10-18",1.17,1.17,1.17,1.17,0.0],["2010-10-19",1.17,1.17,1.17,1.17,0.0],["2010-10-20",1.17,1.17,1.17,1.17,0.0],["2010-10-21",1.17,1.17,1.17,1.17,0.0],["2010-10-22",1.17,1.17,1.17,1.17,0.0],["2010-10-25",1.35,1.35,1.35,1.35,500.0],["2010-10-26",1.35,1.35,1.35,1.35,0.0],["2010-10-27",1.35,1.35,1.35,1.35,0.0],["2010-10-28",1.35,1.35,1.35,1.35,0.0],["2010-10-29",1.35,1.35,1.35,1.35,0.0],["2010-11-01",1.35,1.35,1.35,1.35,0.0],["2010-11-02",1.35,1.35,1.35,1.35,0.0],["2010-11-03",1.35,1.35,1.35,1.35,0.0],["2010-11-04",1.35,1.35,1.35,1.35,0.0],["2010-11-05",1.35,1.35,1.35,1.35,0.0],["2010-11-08",1.35,1.35,1.35,1.35,0.0],["2010-11-09",1.35,1.35,1.35,1.35,0.0],["2010-11-10",1.35,1.35,1.35,1.35,0.0],["2010-11-11",1.35,1.35,1.35,1.35,0.0],["2010-11-12",1.35,1.35,1.35,1.35,0.0],["2010-11-15",1.35,1.35,1.35,1.35,0.0],["2010-11-16",1.35,1.35,1.35,1.35,0.0],["2010-11-17",1.35,1.35,1.35,1.35,0.0],["2010-11-18",1.35,1.35,1.35,1.35,0.0],["2010-11-19",1.35,1.35,1.35,1.35,0.0],["2010-11-22",1.35,1.35,1.35,1.35,0.0],["2010-11-23",1.35,1.35,1.35,1.35,0.0],["2010-11-24",1.35,1.35,1.35,1.35,0.0],["2010-11-26",1.35,1.35,1.35,1.35,0.0],["2010-11-29",1.35,1.35,1.35,1.35,0.0],["2010-11-30",1.35,1.35,1.35,1.35,0.0],["2010-12-01",1.35,1.35,1.35,1.35,0.0],["2010-12-02",1.35,1.35,1.35,1.35,0.0],["2010-12-03",1.35,1.35,1.35,1.35,0.0],["2010-12-06",1.35,1.35,1.35,1.35,0.0],["2010-12-07",1.35,1.35,1.35,1.35,0.0],["2010-12-08",1.35,1.35,1.35,1.35,0.0],["2010-12-09",1.35,1.35,1.35,1.35,0.0],["2010-12-10",1.35,1.35,1.35,1.35,0.0],["2010-12-13",1.35,1.35,1.35,1.35,0.0],["2010-12-14",1.35,1.35,1.35,1.35,0.0],["2010-12-15",1.35,1.35,1.35,1.35,0.0],["2010-12-16",1.35,1.35,1.35,1.35,0.0],["2010-12-17",1.35,1.35,1.35,1.35,0.0],["2010-12-20",1.35,1.35,1.35,1.35,0.0],["2010-12-21",1.35,1.35,1.35,1.35,0.0],["2010-12-22",1.35,1.35,1.35,1.35,0.0],["2010-12-23",1.35,1.35,1.35,1.35,0.0],["2010-12-27",1.35,1.35,1.35,1.35,0.0],["2010-12-28",1.35,1.35,1.35,1.35,0.0],["2010-12-29",1.35,1.35,1.35,1.35,0.0],["2010-12-30",1.35,1.35,1.35,1.35,0.0],["2010-12-31",1.35,1.35,1.35,1.35,0.0],["2011-01-03",1.35,1.35,1.35,1.35,0.0],["2011-01-04",1.35,1.35,1.35,1.35,0.0],["2011-01-05",1.35,1.35,1.35,1.35,0.0],["2011-01-06",1.35,1.35,1.35,1.35,0.0],["2011-01-07",1.35,1.35,1.35,1.35,0.0],["2011-01-10",1.35,1.35,1.35,1.35,0.0],["2011-01-11",1.35,1.35,1.35,1.35,0.0],["2011-01-12",1.35,1.35,1.35,1.35,0.0],["2011-01-13",1.35,1.35,1.35,1.35,0.0],["2011-01-14",1.35,1.35,1.35,1.35,0.0],["2011-01-18",1.35,1.35,1.35,1.35,0.0],["2011-01-19",1.35,1.35,1.35,1.35,0.0],["2011-01-20",1.35,1.35,1.35,1.35,0.0],["2011-01-21",1.35,1.35,1.35,1.35,0.0],["2011-01-24",1.35,1.35,1.35,1.35,0.0],["2011-01-25",1.35,1.35,1.35,1.35,0.0],["2011-01-26",1.35,1.35,1.35,1.35,0.0],["2011-01-27",1.35,1.35,1.35,1.35,0.0],["2011-01-28",1.35,1.35,1.35,1.35,0.0],["2011-01-31",1.35,1.35,1.35,1.35,0.0],["2011-02-01",1.35,1.35,1.35,1.35,0.0],["2011-02-02",1.35,1.35,1.35,1.35,0.0],["2011-02-03",1.35,1.35,1.35,1.35,0.0],["2011-02-04",1.35,1.35,1.35,1.35,0.0],["2011-02-07",1.35,1.35,1.35,1.35,0.0],["2011-02-08",1.35,1.35,1.35,1.35,0.0],["2011-02-09",1.35,1.35,1.35,1.35,0.0],["2011-02-10",1.35,1.35,1.35,1.35,0.0],["2011-02-11",1.35,1.35,1.35,1.35,0.0],["2011-02-14",1.35,1.35,1.35,1.35,0.0],["2011-02-15",1.35,1.35,1.35,1.35,0.0],["2011-02-16",1.35,1.35,1.35,1.35,0.0],["2011-02-17",1.35,1.35,1.35,1.35,0.0],["2011-02-18",1.35,1.35,1.35,1.35,0.0],["2011-02-22",1.35,1.35,1.35,1.35,0.0],["2011-02-23",1.35,1.35,1.35,1.35,0.0],["2011-02-24",1.35,1.35,1.35,1.35,0.0],["2011-02-25",1.35,1.35,1.35,1.35,0.0],["2011-02-28",1.35,1.35,1.35,1.35,0.0],["2011-03-01",1.35,1.35,1.35,1.35,0.0],["2011-03-02",1.35,1.35,1.35,1.35,0.0],["2011-03-03",1.35,1.35,1.35,1.35,0.0],["2011-03-04",1.35,1.35,1.35,1.35,0.0],["2011-03-07",1.35,1.35,1.35,1.35,0.0],["2011-03-08",1.35,1.35,1.35,1.35,0.0],["2011-03-09",1.35,1.35,1.35,1.35,0.0],["2011-03-10",1.35,1.35,1.35,1.35,0.0],["2011-03-11",1.35,1.35,1.35,1.35,0.0],["2011-03-14",1.35,1.35,1.35,1.35,0.0],["2011-03-15",1.35,1.35,1.35,1.35,0.0],["2011-03-16",1.35,1.35,1.35,1.35,0.0],["2011-03-17",1.35,1.35,1.35,1.35,0.0],["2011-03-18",1.35,1.35,1.35,1.35,0.0],["2011-03-21",1.35,1.35,1.35,1.35,0.0],["2011-03-22",1.35,1.35,1.35,1.35,0.0],["2011-03-23",1.35,1.35,1.35,1.35,0.0],["2011-03-24",1.35,1.35,1.35,1.35,0.0],["2011-03-25",1.35,1.35,1.35,1.35,0.0],["2011-03-28",1.35,1.35,1.35,1.35,0.0],["2011-03-29",1.35,1.35,1.35,1.35,0.0],["2011-03-30",1.35,1.35,1.35,1.35,0.0],["2011-03-31",1.35,1.35,1.35,1.35,0.0],["2011-04-01",1.35,1.35,1.35,1.35,0.0],["2011-04-04",1.35,1.35,1.35,1.35,0.0],["2011-04-05",1.35,1.35,1.35,1.35,0.0],["2011-04-06",1.35,1.35,1.35,1.35,0.0],["2011-04-07",1.35,1.35,1.35,1.35,0.0],["2011-04-08",1.35,1.35,1.35,1.35,0.0],["2011-04-11",1.35,1.35,1.35,1.35,0.0],["2011-04-12",1.35,1.35,1.35,1.35,0.0],["2011-04-13",1.35,1.35,1.35,1.35,0.0],["2011-04-14",1.35,1.35,1.35,1.35,0.0],["2011-04-15",1.35,1.35,1.35,1.35,0.0],["2011-04-18",1.35,1.35,1.35,1.35,0.0],["2011-04-19",1.35,1.35,1.35,1.35,0.0],["2011-04-20",1.35,1.35,1.35,1.35,0.0],["2011-04-21",1.35,1.35,1.35,1.35,0.0],["2011-04-25",1.35,1.35,1.35,1.35,0.0],["2011-04-26",1.35,1.35,1.35,1.35,0.0],["2011-04-27",1.35,1.35,1.35,1.35,0.0],["2011-04-28",1.35,1.35,1.35,1.35,0.0],["2011-04-29",1.35,1.35,1.35,1.35,0.0],["2011-05-02",1.35,1.35,1.35,1.35,0.0],["2011-05-03",1.35,1.35,1.35,1.35,0.0],["2011-05-04",1.35,1.35,1.35,1.35,0.0],["2011-05-05",1.35,1.35,1.35,1.35,0.0],["2011-05-06",1.35,1.35,1.35,1.35,0.0],["2011-05-09",1.35,1.35,1.35,1.35,0.0],["2011-05-10",1.35,1.35,1.35,1.35,0.0],["2011-05-11",1.35,1.35,1.35,1.35,0.0],["2011-05-12",1.35,1.35,1.35,1.35,0.0],["2011-05-13",1.35,1.35,1.35,1.35,0.0],["2011-05-16",1.35,1.35,1.35,1.35,0.0],["2011-05-17",1.35,1.35,1.35,1.35,0.0],["2011-05-18",1.35,1.35,1.35,1.35,0.0],["2011-05-19",1.35,1.35,1.35,1.35,0.0],["2011-05-20",1.35,1.35,1.35,1.35,0.0],["2011-05-23",1.35,1.35,1.35,1.35,0.0],["2011-05-24",1.35,1.35,1.35,1.35,0.0],["2011-05-25",1.35,1.35,1.35,1.35,0.0],["2011-05-26",1.35,1.35,1.35,1.35,0.0],["2011-05-27",1.35,1.35,1.35,1.35,0.0],["2011-05-31",1.35,1.35,1.35,1.35,0.0],["2011-06-01",1.35,1.35,1.35,1.35,0.0],["2011-06-02",1.35,1.35,1.35,1.35,0.0],["2011-06-03",1.35,1.35,1.35,1.35,0.0],["2011-06-06",1.35,1.35,1.35,1.35,0.0],["2011-06-07",1.35,1.35,1.35,1.35,0.0],["2011-06-08",1.35,1.35,1.35,1.35,0.0],["2011-06-09",1.35,1.35,1.35,1.35,0.0],["2011-06-10",1.35,1.35,1.35,1.35,0.0],["2011-06-13",1.35,1.35,1.35,1.35,0.0],["2011-06-14",1.35,1.35,1.35,1.35,0.0],["2011-06-15",1.35,1.35,1.35,1.35,0.0],["2011-06-16",1.35,1.35,1.35,1.35,0.0],["2011-06-17",1.35,1.35,1.35,1.35,0.0],["2011-06-20",1.35,1.35,1.35,1.35,0.0],["2011-06-21",1.35,1.35,1.35,1.35,0.0],["2011-06-22",1.35,1.35,1.35,1.35,0.0],["2011-06-23",1.35,1.35,1.35,1.35,0.0],["2011-06-24",1.35,1.35,1.35,1.35,0.0],["2011-06-27",1.35,1.35,1.35,1.35,0.0],["2011-06-28",1.35,1.35,1.35,1.35,0.0],["2011-06-29",1.35,1.35,1.35,1.35,0.0],["2011-06-30",1.35,1.35,1.35,1.35,0.0],["2011-07-01",1.35,1.35,1.35,1.35,0.0],["2011-07-05",1.35,1.35,1.35,1.35,0.0],["2011-07-06",1.35,1.35,1.35,1.35,0.0],["2011-07-07",1.35,1.35,1.35,1.35,0.0],["2011-07-08",1.35,1.35,1.35,1.35,0.0],["2011-07-11",1.35,1.35,1.35,1.35,0.0],["2011-07-12",1.35,1.35,1.35,1.35,0.0],["2011-07-13",1.35,1.35,1.35,1.35,0.0],["2011-07-14",1.35,1.35,1.35,1.35,0.0],["2011-07-15",1.35,1.35,1.35,1.35,0.0],["2011-07-18",0.96,0.96,0.96,0.96,0.0],["2011-07-19",0.96,0.96,0.96,0.96,0.0],["2011-07-20",0.96,0.96,0.96,0.96,0.0],["2011-07-21",0.96,0.96,0.96,0.96,0.0],["2011-07-22",0.96,0.96,0.96,0.96,0.0],["2011-07-25",0.96,0.96,0.96,0.96,0.0],["2011-07-26",0.96,0.96,0.96,0.96,0.0],["2011-07-27",0.96,0.96,0.96,0.96,0.0],["2011-07-28",0.96,0.96,0.96,0.96,0.0],["2011-07-29",0.96,0.96,0.96,0.96,0.0],["2011-08-01",0.96,0.96,0.96,0.96,0.0],["2011-08-02",0.96,0.96,0.96,0.96,0.0],["2011-08-03",0.96,0.96,0.96,0.96,0.0],["2011-08-04",0.96,0.96,0.96,0.96,0.0],["2011-08-05",0.96,0.96,0.96,0.96,0.0],["2011-08-08",0.654,0.654,0.654,0.654,8500.0],["2011-08-09",0.654,0.654,0.654,0.654,0.0],["2011-08-10",0.654,0.654,0.654,0.654,0.0],["2011-08-11",0.654,0.654,0.654,0.654,0.0],["2011-08-12",0.654,0.654,0.654,0.654,0.0],["2011-08-15",0.654,0.654,0.654,0.654,0.0],["2011-08-16",0.654,0.654,0.654,0.654,0.0],["2011-08-17",0.654,0.654,0.654,0.654,0.0],["2011-08-18",0.654,0.654,0.654,0.654,0.0],["2011-08-19",0.654,0.654,0.654,0.654,0.0],["2011-08-22",0.654,0.654,0.654,0.654,0.0],["2011-08-23",0.654,0.654,0.654,0.654,0.0],["2011-08-24",0.654,0.654,0.654,0.654,0.0],["2011-08-25",0.654,0.654,0.654,0.654,0.0],["2011-08-26",0.654,0.654,0.654,0.654,0.0],["2011-08-29",0.654,0.654,0.654,0.654,0.0],["2011-08-30",0.654,0.654,0.654,0.654,0.0],["2011-08-31",0.654,0.654,0.654,0.654,0.0],["2011-09-01",0.654,0.654,0.654,0.654,0.0],["2011-09-02",0.654,0.654,0.654,0.654,0.0],["2011-09-06",0.654,0.654,0.654,0.654,0.0],["2011-09-07",0.654,0.654,0.654,0.654,0.0],["2011-09-08",0.654,0.654,0.654,0.654,0.0],["2011-09-09",0.654,0.654,0.654,0.654,0.0],["2011-09-12",0.654,0.654,0.654,0.654,0.0],["2011-09-13",0.654,0.654,0.654,0.654,0.0],["2011-09-14",0.654,0.654,0.654,0.654,0.0],["2011-09-15",0.654,0.654,0.654,0.654,0.0],["2011-09-16",0.654,0.654,0.654,0.654,0.0],["2011-09-19",0.654,0.654,0.654,0.654,0.0],["2011-09-20",0.654,0.654,0.654,0.654,0.0],["2011-09-21",0.654,0.654,0.654,0.654,0.0],["2011-09-22",0.654,0.654,0.654,0.654,0.0],["2011-09-23",0.654,0.654,0.654,0.654,0.0],["2011-09-26",0.654,0.654,0.654,0.654,0.0],["2011-09-27",0.654,0.654,0.654,0.654,0.0],["2011-09-28",0.654,0.654,0.654,0.654,0.0],["2011-09-29",0.654,0.654,0.654,0.654,0.0],["2011-09-30",0.654,0.654,0.654,0.654,0.0],["2011-10-03",0.654,0.654,0.654,0.654,0.0],["2011-10-04",0.654,0.654,0.654,0.654,0.0],["2011-10-05",0.654,0.654,0.654,0.654,0.0],["2011-10-06",0.654,0.654,0.654,0.654,0.0],["2011-10-07",0.654,0.654,0.654,0.654,0.0],["2011-10-10",0.654,0.654,0.654,0.654,0.0],["2011-10-11",0.654,0.654,0.654,0.654,0.0],["2011-10-12",0.654,0.654,0.654,0.654,0.0],["2011-10-13",0.654,0.654,0.654,0.654,0.0],["2011-10-14",0.654,0.654,0.654,0.654,0.0],["2011-10-17",0.654,0.654,0.654,0.654,0.0],["2011-10-18",0.654,0.654,0.654,0.654,0.0],["2011-10-19",0.654,0.654,0.654,0.654,0.0],["2011-10-20",0.654,0.654,0.654,0.654,0.0],["2011-10-21",0.654,0.654,0.654,0.654,0.0],["2011-10-24",0.654,0.654,0.654,0.654,0.0],["2011-10-25",0.654,0.654,0.654,0.654,0.0],["2011-10-26",0.654,0.654,0.654,0.654,0.0],["2011-10-27",0.654,0.654,0.654,0.654,0.0],["2011-10-28",0.654,0.654,0.654,0.654,0.0],["2011-10-31",0.654,0.654,0.654,0.654,0.0],["2011-11-01",0.654,0.654,0.654,0.654,0.0],["2011-11-02",0.654,0.654,0.654,0.654,0.0],["2011-11-03",0.654,0.654,0.654,0.654,0.0],["2011-11-04",0.654,0.654,0.654,0.654,0.0],["2011-11-07",0.654,0.654,0.654,0.654,0.0],["2011-11-08",0.654,0.654,0.654,0.654,0.0],["2011-11-09",0.654,0.654,0.654,0.654,0.0],["2011-11-10",0.654,0.654,0.654,0.654,0.0],["2011-11-11",0.654,0.654,0.654,0.654,0.0],["2011-11-14",0.654,0.654,0.654,0.654,0.0],["2011-11-15",0.654,0.654,0.654,0.654,0.0],["2011-11-16",0.654,0.654,0.654,0.654,0.0],["2011-11-17",0.654,0.654,0.654,0.654,0.0],["2011-11-18",0.654,0.654,0.654,0.654,0.0],["2011-11-21",0.654,0.654,0.654,0.654,0.0],["2011-11-22",0.654,0.654,0.654,0.654,0.0],["2011-11-23",0.654,0.654,0.654,0.654,0.0],["2011-11-25",0.654,0.654,0.654,0.654,0.0],["2011-11-28",0.654,0.654,0.654,0.654,0.0],["2011-11-29",0.654,0.654,0.654,0.654,0.0],["2011-11-30",0.654,0.654,0.654,0.654,0.0],["2011-12-01",0.654,0.654,0.654,0.654,0.0],["2011-12-02",0.654,0.654,0.654,0.654,0.0],["2011-12-05",0.654,0.654,0.654,0.654,0.0],["2011-12-06",0.654,0.654,0.654,0.654,0.0],["2011-12-07",0.654,0.654,0.654,0.654,0.0],["2011-12-08",0.654,0.654,0.654,0.654,0.0],["2011-12-09",0.654,0.654,0.654,0.654,0.0],["2011-12-12",0.654,0.654,0.654,0.654,0.0],["2011-12-13",0.654,0.654,0.654,0.654,0.0],["2011-12-14",0.654,0.654,0.654,0.654,0.0],["2011-12-15",0.654,0.654,0.654,0.654,0.0],["2011-12-16",0.654,0.654,0.654,0.654,0.0],["2011-12-19",0.654,0.654,0.654,0.654,0.0],["2011-12-20",0.654,0.654,0.654,0.654,0.0],["2011-12-21",0.654,0.654,0.654,0.654,0.0],["2011-12-22",0.654,0.654,0.654,0.654,0.0],["2011-12-23",0.654,0.654,0.654,0.654,0.0],["2011-12-27",0.654,0.654,0.654,0.654,0.0],["2011-12-28",0.654,0.654,0.654,0.654,0.0],["2011-12-29",0.654,0.654,0.654,0.654,0.0],["2011-12-30",0.654,0.654,0.654,0.654,0.0],["2012-01-03",0.654,0.654,0.654,0.654,0.0],["2012-01-04",0.654,0.654,0.654,0.654,0.0],["2012-01-05",0.654,0.654,0.654,0.654,0.0],["2012-01-06",0.654,0.654,0.654,0.654,0.0],["2012-01-09",0.654,0.654,0.654,0.654,0.0],["2012-01-10",0.654,0.654,0.654,0.654,0.0],["2012-01-11",0.654,0.654,0.654,0.654,0.0],["2012-01-12",0.654,0.654,0.654,0.654,0.0],["2012-01-13",0.654,0.654,0.654,0.654,0.0],["2012-01-17",0.654,0.654,0.654,0.654,0.0],["2012-01-18",0.654,0.654,0.654,0.654,0.0],["2012-01-19",0.654,0.654,0.654,0.654,0.0],["2012-01-20",0.654,0.654,0.654,0.654,0.0],["2012-01-23",0.654,0.654,0.654,0.654,0.0],["2012-01-24",0.654,0.654,0.654,0.654,0.0],["2012-01-25",0.654,0.654,0.654,0.654,0.0],["2012-01-26",0.654,0.654,0.654,0.654,0.0],["2012-01-27",0.654,0.654,0.654,0.654,0.0],["2012-01-30",0.654,0.654,0.654,0.654,0.0],["2012-01-31",0.654,0.654,0.654,0.654,0.0],["2012-02-01",0.654,0.654,0.654,0.654,0.0],["2012-02-02",0.654,0.654,0.654,0.654,0.0],["2012-02-03",0.654,0.654,0.654,0.654,0.0],["2012-02-06",0.654,0.654,0.654,0.654,0.0],["2012-02-07",0.654,0.654,0.654,0.654,0.0],["2012-02-08",0.654,0.654,0.654,0.654,0.0],["2012-02-09",0.654,0.654,0.654,0.654,0.0],["2012-02-10",0.654,0.654,0.654,0.654,0.0],["2012-02-13",0.654,0.654,0.654,0.654,0.0],["2012-02-14",0.654,0.654,0.654,0.654,0.0],["2012-02-15",0.654,0.654,0.654,0.654,0.0],["2012-02-16",0.654,0.654,0.654,0.654,0.0],["2012-02-17",0.654,0.654,0.654,0.654,0.0],["2012-02-21",0.654,0.654,0.654,0.654,0.0],["2012-02-22",0.654,0.654,0.654,0.654,0.0],["2012-02-23",0.654,0.654,0.654,0.654,0.0],["2012-02-24",0.654,0.654,0.654,0.654,0.0],["2012-02-27",0.654,0.654,0.654,0.654,0.0],["2012-02-28",0.654,0.654,0.654,0.654,0.0],["2012-02-29",0.654,0.654,0.654,0.654,0.0],["2012-03-01",0.654,0.654,0.654,0.654,0.0],["2012-03-02",0.654,0.654,0.654,0.654,0.0],["2012-03-05",0.654,0.654,0.654,0.654,0.0],["2012-03-06",0.654,0.654,0.654,0.654,0.0],["2012-03-07",0.654,0.654,0.654,0.654,0.0],["2012-03-08",0.654,0.654,0.654,0.654,0.0],["2012-03-09",0.654,0.654,0.654,0.654,0.0],["2012-03-12",0.654,0.654,0.654,0.654,0.0],["2012-03-13",0.654,0.654,0.654,0.654,0.0],["2012-03-14",0.654,0.654,0.654,0.654,0.0],["2012-03-15",0.654,0.654,0.654,0.654,0.0],["2012-03-16",0.654,0.654,0.654,0.654,0.0],["2012-03-19",0.654,0.654,0.654,0.654,0.0],["2012-03-20",0.654,0.654,0.654,0.654,0.0],["2012-03-21",0.654,0.654,0.654,0.654,0.0],["2012-03-22",0.654,0.654,0.654,0.654,0.0],["2012-03-23",0.654,0.654,0.654,0.654,0.0],["2012-03-26",0.654,0.654,0.654,0.654,0.0],["2012-03-27",0.654,0.654,0.654,0.654,0.0],["2012-03-28",0.654,0.654,0.654,0.654,0.0],["2012-03-29",0.654,0.654,0.654,0.654,0.0],["2012-03-30",0.654,0.654,0.654,0.654,0.0],["2012-04-02",0.654,0.654,0.654,0.654,0.0],["2012-04-03",0.654,0.654,0.654,0.654,0.0],["2012-04-04",0.654,0.654,0.654,0.654,0.0],["2012-04-05",0.654,0.654,0.654,0.654,0.0],["2012-04-09",0.654,0.654,0.654,0.654,0.0],["2012-04-10",0.654,0.654,0.654,0.654,0.0],["2012-04-11",0.654,0.654,0.654,0.654,0.0],["2012-04-12",0.654,0.654,0.654,0.654,0.0],["2012-04-13",0.654,0.654,0.654,0.654,0.0],["2012-04-16",0.654,0.654,0.654,0.654,0.0],["2012-04-17",0.654,0.654,0.654,0.654,0.0],["2012-04-18",0.654,0.654,0.654,0.654,0.0],["2012-04-19",0.654,0.654,0.654,0.654,0.0],["2012-04-20",0.654,0.654,0.654,0.654,0.0],["2012-04-23",0.654,0.654,0.654,0.654,0.0],["2012-04-24",0.654,0.654,0.654,0.654,0.0],["2012-04-25",0.654,0.654,0.654,0.654,0.0],["2012-04-26",0.654,0.654,0.654,0.654,0.0],["2012-04-27",0.654,0.654,0.654,0.654,0.0],["2012-04-30",0.654,0.654,0.654,0.654,0.0],["2012-05-01",0.654,0.654,0.654,0.654,0.0],["2012-05-02",0.654,0.654,0.654,0.654,0.0],["2012-05-03",0.654,0.654,0.654,0.654,0.0],["2012-05-04",0.654,0.654,0.654,0.654,0.0],["2012-05-07",0.654,0.654,0.654,0.654,0.0],["2012-05-08",0.654,0.654,0.654,0.654,0.0],["2012-05-09",0.654,0.654,0.654,0.654,0.0],["2012-05-10",0.654,0.654,0.654,0.654,0.0],["2012-05-11",0.654,0.654,0.654,0.654,0.0],["2012-05-14",0.654,0.654,0.654,0.654,0.0],["2012-05-15",0.654,0.654,0.654,0.654,0.0],["2012-05-16",0.654,0.654,0.654,0.654,0.0],["2012-05-17",0.654,0.654,0.654,0.654,0.0],["2012-05-18",0.654,0.654,0.654,0.654,0.0],["2012-05-21",0.654,0.654,0.654,0.654,0.0],["2012-05-22",0.654,0.654,0.654,0.654,0.0],["2012-05-23",0.654,0.654,0.654,0.654,0.0],["2012-05-24",0.654,0.654,0.654,0.654,0.0],["2012-05-25",0.654,0.654,0.654,0.654,0.0],["2012-05-29",0.654,0.654,0.654,0.654,0.0],["2012-05-30",0.654,0.654,0.654,0.654,0.0],["2012-05-31",0.654,0.654,0.654,0.654,0.0],["2012-06-01",0.654,0.654,0.654,0.654,0.0],["2012-06-04",0.654,0.654,0.654,0.654,0.0],["2012-06-05",0.654,0.654,0.654,0.654,0.0],["2012-06-06",0.654,0.654,0.654,0.654,0.0],["2012-06-07",0.654,0.654,0.654,0.654,0.0],["2012-06-08",0.654,0.654,0.654,0.654,0.0],["2012-06-11",0.654,0.654,0.654,0.654,0.0],["2012-06-12",0.654,0.654,0.654,0.654,0.0],["2012-06-13",0.654,0.654,0.654,0.654,0.0],["2012-06-14",0.654,0.654,0.654,0.654,0.0],["2012-06-15",0.654,0.654,0.654,0.654,0.0],["2012-06-18",0.654,0.654,0.654,0.654,0.0],["2012-06-19",0.654,0.654,0.654,0.654,0.0],["2012-06-20",0.654,0.654,0.654,0.654,0.0],["2012-06-21",0.654,0.654,0.654,0.654,0.0],["2012-06-22",0.654,0.654,0.654,0.654,0.0],["2012-06-25",0.654,0.654,0.654,0.654,0.0],["2012-06-26",0.654,0.654,0.654,0.654,0.0],["2012-06-27",0.654,0.654,0.654,0.654,0.0],["2012-06-28",0.654,0.654,0.654,0.654,0.0],["2012-06-29",0.654,0.654,0.654,0.654,0.0],["2012-07-02",0.654,0.654,0.654,0.654,0.0],["2012-07-03",0.654,0.654,0.654,0.654,0.0],["2012-07-05",0.654,0.654,0.654,0.654,0.0],["2012-07-06",0.654,0.654,0.654,0.654,0.0],["2012-07-09",0.654,0.654,0.654,0.654,0.0],["2012-07-10",0.654,0.654,0.654,0.654,0.0],["2012-07-11",0.654,0.654,0.654,0.654,0.0],["2012-07-12",0.654,0.654,0.654,0.654,0.0],["2012-07-13",0.654,0.654,0.654,0.654,0.0],["2012-07-16",0.654,0.654,0.654,0.654,0.0],["2012-07-17",0.654,0.654,0.654,0.654,0.0],["2012-07-18",0.654,0.654,0.654,0.654,0.0],["2012-07-19",0.654,0.654,0.654,0.654,0.0],["2012-07-20",0.654,0.654,0.654,0.654,0.0],["2012-07-23",0.654,0.654,0.654,0.654,0.0],["2012-07-24",1.03,1.03,1.03,1.03,2500.0],["2012-07-25",1.03,1.03,1.03,1.03,2500.0],["2012-07-26",1.03,1.03,1.03,1.03,0.0],["2012-07-27",1.03,1.03,1.03,1.03,0.0],["2012-07-30",1.02,1.02,1.02,1.02,2500.0],["2012-07-31",1.02,1.02,1.02,1.02,0.0],["2012-08-01",1.02,1.02,1.02,1.02,0.0],["2012-08-02",1.02,1.02,1.02,1.02,0.0],["2012-08-03",1.02,1.02,1.02,1.02,0.0],["2012-08-06",1.02,1.02,1.02,1.02,0.0],["2012-08-07",1.02,1.02,1.02,1.02,0.0],["2012-08-08",1.02,1.02,1.02,1.02,0.0],["2012-08-09",1.02,1.02,1.02,1.02,0.0],["2012-08-10",1.02,1.02,1.02,1.02,0.0],["2012-08-13",1.02,1.02,1.02,1.02,0.0],["2012-08-14",1.07,1.07,1.01,1.01,15000.0],["2012-08-15",1.056,1.056,1.056,1.056,2500.0],["2012-08-16",1.056,1.056,1.056,1.056,0.0],["2012-08-17",1.056,1.056,1.056,1.056,0.0],["2012-08-20",1.056,1.056,1.056,1.056,0.0],["2012-08-21",1.056,1.056,1.056,1.056,0.0],["2012-08-22",1.056,1.056,1.056,1.056,0.0],["2012-08-23",1.056,1.056,1.056,1.056,0.0],["2012-08-24",1.056,1.056,1.056,1.056,0.0],["2012-08-27",1.056,1.056,1.056,1.056,0.0],["2012-08-28",1.056,1.056,1.056,1.056,0.0],["2012-08-29",1.056,1.056,1.056,1.056,0.0],["2012-08-30",1.056,1.056,1.056,1.056,0.0],["2012-08-31",1.056,1.056,1.056,1.056,0.0],["2012-09-04",1.056,1.056,1.056,1.056,0.0],["2012-09-05",1.056,1.056,1.056,1.056,0.0],["2012-09-06",1.056,1.056,1.056,1.056,0.0],["2012-09-07",1.056,1.056,1.056,1.056,0.0],["2012-09-10",1.056,1.056,1.056,1.056,0.0],["2012-09-11",1.056,1.056,1.056,1.056,0.0],["2012-09-12",1.056,1.056,1.056,1.056,0.0],["2012-09-13",1.056,1.056,1.056,1.056,0.0],["2012-09-14",1.056,1.056,1.056,1.056,0.0],["2012-09-17",1.056,1.056,1.056,1.056,0.0],["2012-09-18",1.056,1.056,1.056,1.056,0.0],["2012-09-19",1.056,1.056,1.056,1.056,0.0],["2012-09-20",1.056,1.056,1.056,1.056,0.0],["2012-09-21",1.056,1.056,1.056,1.056,0.0],["2012-09-24",1.056,1.056,1.056,1.056,0.0],["2012-09-25",1.056,1.056,1.056,1.056,0.0],["2012-09-26",1.056,1.056,1.056,1.056,0.0],["2012-09-27",1.056,1.056,1.056,1.056,0.0],["2012-09-28",1.056,1.056,1.056,1.056,0.0],["2012-10-01",1.056,1.056,1.056,1.056,0.0],["2012-10-02",1.056,1.056,1.056,1.056,0.0],["2012-10-03",1.056,1.056,1.056,1.056,0.0],["2012-10-04",1.056,1.056,1.056,1.056,0.0],["2012-10-05",1.056,1.056,1.056,1.056,0.0],["2012-10-08",1.056,1.056,1.056,1.056,0.0],["2012-10-09",1.056,1.056,1.056,1.056,0.0],["2012-10-10",1.056,1.056,1.056,1.056,0.0],["2012-10-11",1.056,1.056,1.056,1.056,0.0],["2012-10-12",1.056,1.056,1.056,1.056,0.0],["2012-10-15",1.056,1.056,1.056,1.056,0.0],["2012-10-16",1.056,1.056,1.056,1.056,0.0],["2012-10-17",1.056,1.056,1.056,1.056,0.0],["2012-10-18",1.056,1.056,1.056,1.056,0.0],["2012-10-19",1.056,1.056,1.056,1.056,0.0],["2012-10-22",1.056,1.056,1.056,1.056,0.0],["2012-10-23",1.056,1.056,1.056,1.056,0.0],["2012-10-24",1.056,1.056,1.056,1.056,0.0],["2012-10-25",1.056,1.056,1.056,1.056,0.0],["2012-10-26",1.056,1.056,1.056,1.056,0.0],["2012-10-31",1.056,1.056,1.056,1.056,0.0],["2012-11-01",1.056,1.056,1.056,1.056,0.0],["2012-11-02",1.056,1.056,1.056,1.056,0.0],["2012-11-05",1.056,1.056,1.056,1.056,0.0],["2012-11-06",1.056,1.056,1.056,1.056,0.0],["2012-11-07",1.056,1.056,1.056,1.056,0.0],["2012-11-08",1.056,1.056,1.056,1.056,0.0],["2012-11-09",1.056,1.056,1.056,1.056,0.0],["2012-11-12",1.056,1.056,1.056,1.056,0.0],["2012-11-13",1.056,1.056,1.056,1.056,0.0],["2012-11-14",1.056,1.056,1.056,1.056,0.0],["2012-11-15",1.056,1.056,1.056,1.056,0.0],["2012-11-16",1.056,1.056,1.056,1.056,0.0],["2012-11-19",1.056,1.056,1.056,1.056,0.0],["2012-11-20",1.056,1.056,1.056,1.056,0.0],["2012-11-21",1.056,1.056,1.056,1.056,0.0],["2012-11-23",1.056,1.056,1.056,1.056,0.0],["2012-11-26",1.056,1.056,1.056,1.056,0.0],["2012-11-27",1.056,1.056,1.056,1.056,0.0],["2012-11-28",1.056,1.056,1.056,1.056,0.0],["2012-11-29",1.056,1.056,1.056,1.056,0.0],["2012-11-30",1.056,1.056,1.056,1.056,0.0],["2012-12-03",1.056,1.056,1.056,1.056,0.0],["2012-12-04",1.056,1.056,1.056,1.056,0.0],["2012-12-05",1.422,1.422,1.422,1.422,8000.0],["2012-12-06",1.422,1.422,1.422,1.422,0.0],["2012-12-07",1.422,1.422,1.422,1.422,0.0],["2012-12-10",1.422,1.422,1.422,1.422,0.0],["2012-12-11",1.422,1.422,1.422,1.422,0.0],["2012-12-12",1.422,1.422,1.422,1.422,0.0],["2012-12-13",1.422,1.422,1.422,1.422,0.0],["2012-12-14",1.422,1.422,1.422,1.422,0.0],["2012-12-17",1.422,1.422,1.422,1.422,0.0],["2012-12-18",1.422,1.422,1.422,1.422,0.0],["2012-12-19",1.422,1.422,1.422,1.422,0.0],["2012-12-20",1.422,1.422,1.422,1.422,0.0],["2012-12-21",1.422,1.422,1.422,1.422,0.0],["2012-12-24",1.4,1.4,1.4,1.4,5000.0],["2012-12-26",1.4,1.4,1.4,1.4,0.0],["2012-12-27",1.4,1.4,1.4,1.4,0.0],["2012-12-28",1.4,1.4,1.4,1.4,0.0],["2012-12-31",1.4,1.4,1.4,1.4,0.0],["2013-01-02",1.4,1.4,1.4,1.4,0.0],["2013-01-03",1.4,1.4,1.4,1.4,0.0],["2013-01-04",1.4,1.4,1.4,1.4,0.0],["2013-01-07",1.4,1.4,1.4,1.4,0.0],["2013-01-08",1.4,1.4,1.4,1.4,0.0],["2013-01-09",1.4,1.4,1.4,1.4,0.0],["2013-01-10",1.4,1.4,1.4,1.4,0.0],["2013-01-11",1.4,1.4,1.4,1.4,0.0],["2013-01-14",1.4,1.4,1.4,1.4,0.0],["2013-01-15",1.4,1.4,1.4,1.4,0.0],["2013-01-16",1.4,1.4,1.4,1.4,0.0],["2013-01-17",1.4,1.4,1.4,1.4,0.0],["2013-01-18",1.4,1.4,1.4,1.4,0.0],["2013-01-22",1.4,1.4,1.4,1.4,0.0],["2013-01-23",1.4,1.4,1.4,1.4,0.0],["2013-01-24",1.4,1.4,1.4,1.4,0.0],["2013-01-25",1.4,1.4,1.4,1.4,0.0],["2013-01-28",1.4,1.4,1.4,1.4,0.0],["2013-01-29",1.4,1.4,1.4,1.4,0.0],["2013-01-30",1.4,1.4,1.4,1.4,0.0],["2013-01-31",1.4,1.4,1.4,1.4,0.0],["2013-02-01",1.4,1.4,1.4,1.4,0.0],["2013-02-04",1.4,1.4,1.4,1.4,0.0],["2013-02-05",1.768,1.768,1.768,1.768,5000.0],["2013-02-06",1.768,1.768,1.768,1.768,0.0],["2013-02-07",1.768,1.768,1.768,1.768,0.0],["2013-02-08",1.768,1.768,1.768,1.768,0.0],["2013-02-11",1.72,1.72,1.72,1.72,5000.0],["2013-02-12",1.72,1.72,1.72,1.72,0.0],["2013-02-13",1.72,1.72,1.72,1.72,0.0],["2013-02-14",1.72,1.72,1.72,1.72,0.0],["2013-02-15",1.832,1.832,1.828,1.828,2500.0],["2013-02-19",1.828,1.828,1.828,1.828,0.0],["2013-02-20",1.828,1.828,1.828,1.828,0.0],["2013-02-21",1.828,1.828,1.828,1.828,0.0],["2013-02-22",1.828,1.828,1.828,1.828,0.0],["2013-02-25",1.828,1.828,1.828,1.828,0.0],["2013-02-26",1.828,1.828,1.828,1.828,0.0],["2013-02-27",1.828,1.828,1.828,1.828,0.0],["2013-02-28",1.828,1.828,1.828,1.828,0.0],["2013-03-01",1.828,1.828,1.828,1.828,0.0],["2013-03-04",1.828,1.828,1.828,1.828,0.0],["2013-03-05",1.828,1.828,1.828,1.828,0.0],["2013-03-06",1.828,1.828,1.828,1.828,0.0],["2013-03-07",1.828,1.828,1.828,1.828,0.0],["2013-03-08",1.828,1.828,1.828,1.828,0.0],["2013-03-11",1.828,1.828,1.828,1.828,0.0],["2013-03-12",1.828,1.828,1.828,1.828,0.0],["2013-03-13",1.828,1.828,1.828,1.828,0.0],["2013-03-14",1.828,1.828,1.828,1.828,0.0],["2013-03-15",1.828,1.828,1.828,1.828,0.0],["2013-03-18",1.828,1.828,1.828,1.828,0.0],["2013-03-19",1.828,1.828,1.828,1.828,0.0],["2013-03-20",1.828,1.828,1.828,1.828,0.0],["2013-03-21",1.828,1.828,1.828,1.828,0.0],["2013-03-22",2.234,2.234,2.234,2.234,1000.0],["2013-03-25",2.234,2.234,2.234,2.234,0.0],["2013-03-26",2.234,2.234,2.234,2.234,0.0],["2013-03-27",2.234,2.234,2.234,2.234,0.0],["2013-03-28",2.234,2.234,2.234,2.234,0.0],["2013-04-01",2.348,2.348,2.348,2.348,1000.0],["2013-04-02",2.348,2.348,2.348,2.348,0.0],["2013-04-03",2.348,2.348,2.348,2.348,0.0],["2013-04-04",2.418,2.418,2.418,2.418,500.0],["2013-04-05",2.418,2.418,2.418,2.418,0.0],["2013-04-08",2.418,2.418,2.418,2.418,0.0],["2013-04-09",2.418,2.418,2.418,2.418,0.0],["2013-04-10",2.418,2.418,2.418,2.418,0.0],["2013-04-11",2.68,2.68,2.68,2.68,1000.0],["2013-04-12",2.68,2.68,2.68,2.68,0.0],["2013-04-15",2.734,2.734,2.734,2.734,3500.0],["2013-04-16",2.734,2.734,2.734,2.734,0.0],["2013-04-17",2.734,2.734,2.734,2.734,0.0],["2013-04-18",2.734,2.734,2.734,2.734,0.0],["2013-04-19",2.734,2.734,2.734,2.734,0.0],["2013-04-22",2.592,2.596,2.592,2.596,3000.0],["2013-04-23",2.596,2.596,2.596,2.596,0.0],["2013-04-24",2.596,2.596,2.596,2.596,0.0],["2013-04-25",2.596,2.596,2.596,2.596,0.0],["2013-04-26",2.602,2.602,2.602,2.602,500.0],["2013-04-29",2.602,2.602,2.602,2.602,0.0],["2013-04-30",2.602,2.602,2.602,2.602,0.0],["2013-05-01",2.58,2.58,2.552,2.564,4000.0],["2013-05-02",2.75,2.75,2.75,2.75,2000.0],["2013-05-03",2.772,2.772,2.772,2.772,1000.0],["2013-05-06",2.772,2.772,2.772,2.772,0.0],["2013-05-07",2.72,2.72,2.72,2.72,1000.0],["2013-05-08",2.72,2.72,2.72,2.72,0.0],["2013-05-09",2.82,2.82,2.802,2.802,3000.0],["2013-05-10",2.802,2.802,2.802,2.802,0.0],["2013-05-13",2.802,2.802,2.802,2.802,0.0],["2013-05-14",2.866,2.866,2.866,2.866,500.0],["2013-05-15",2.946,2.946,2.946,2.946,500.0],["2013-05-16",3.02,3.02,3.02,3.02,1000.0],["2013-05-17",3.02,3.02,3.02,3.02,0.0],["2013-05-20",3.47,3.47,3.47,3.47,1500.0],["2013-05-21",3.47,3.47,3.47,3.47,0.0],["2013-05-22",3.47,3.47,3.47,3.47,0.0],["2013-05-23",3.47,3.47,3.47,3.47,0.0],["2013-05-24",3.47,3.47,3.47,3.47,0.0],["2013-05-28",3.402,3.41,3.402,3.41,6000.0],["2013-05-29",3.45,3.45,3.45,3.45,3000.0],["2013-05-30",3.45,3.45,3.45,3.45,0.0],["2013-05-31",3.45,3.45,3.45,3.45,0.0],["2013-06-03",3.583,3.583,3.583,3.583,10500.0],["2013-06-04",3.608,3.65,3.6,3.65,4500.0],["2013-06-05",3.65,3.65,3.65,3.65,0.0],["2013-06-06",3.65,3.65,3.65,3.65,0.0],["2013-06-07",3.82,3.82,3.82,3.82,2000.0],["2013-06-10",3.846,3.89,3.846,3.89,2500.0],["2013-06-11",3.516,3.562,3.514,3.56,4500.0],["2013-06-12",3.56,3.56,3.56,3.56,0.0],["2013-06-13",3.396,3.43,3.396,3.43,2000.0],["2013-06-14",3.34,3.34,3.34,3.34,2000.0],["2013-06-17",3.34,3.34,3.34,3.34,0.0],["2013-06-18",3.404,3.404,3.404,3.404,500.0],["2013-06-19",3.338,3.338,3.338,3.338,1000.0],["2013-06-20",3.25,3.25,3.24,3.24,1000.0],["2013-06-21",3.132,3.132,3.124,3.132,3500.0],["2013-06-24",2.804,2.85,2.802,2.85,7000.0],["2013-06-25",2.85,2.85,2.85,2.85,0.0],["2013-06-26",2.85,2.85,2.85,2.85,0.0],["2013-06-27",2.85,2.85,2.85,2.85,0.0],["2013-06-28",2.85,2.85,2.85,2.85,0.0],["2013-07-01",2.85,2.85,2.85,2.85,0.0],["2013-07-02",3.066,3.066,3.066,3.066,1000.0],["2013-07-03",3.066,3.066,3.066,3.066,0.0],["2013-07-05",3.048,3.048,3.048,3.048,500.0],["2013-07-08",3.048,3.048,3.048,3.048,0.0],["2013-07-09",3.048,3.048,3.048,3.048,0.0],["2013-07-10",3.048,3.048,3.048,3.048,0.0],["2013-07-11",3.11,3.11,3.11,3.11,1000.0],["2013-07-12",3.11,3.11,3.11,3.11,0.0],["2013-07-15",3.11,3.11,3.11,3.11,0.0],["2013-07-16",3.11,3.11,3.11,3.11,0.0],["2013-07-17",3.11,3.11,3.11,3.11,0.0],["2013-07-18",3.11,3.11,3.11,3.11,0.0],["2013-07-19",3.11,3.11,3.11,3.11,0.0],["2013-07-22",3.11,3.11,3.11,3.11,0.0],["2013-07-23",3.156,3.156,3.156,3.156,1000.0],["2013-07-24",3.11,3.112,3.11,3.112,3500.0],["2013-07-25",3.002,3.004,2.99,2.99,2000.0],["2013-07-26",2.99,2.99,2.99,2.99,0.0],["2013-07-29",2.964,2.9698,2.964,2.9678,8000.0],["2013-07-30",2.9678,2.9678,2.9678,2.9678,0.0],["2013-07-31",2.902,2.92,2.894,2.92,3000.0],["2013-08-01",2.92,2.92,2.92,2.92,0.0],["2013-08-02",2.92,2.92,2.92,2.92,0.0],["2013-08-05",2.874,2.874,2.862,2.862,6500.0],["2013-08-06",2.862,2.862,2.862,2.862,0.0],["2013-08-07",2.862,2.862,2.862,2.862,0.0],["2013-08-08",2.98,3.008,2.974,3.008,11500.0],["2013-08-09",3.05,3.05,3.05,3.05,1000.0],["2013-08-12",3.05,3.05,3.05,3.05,0.0],["2013-08-13",3.05,3.05,3.05,3.05,0.0],["2013-08-14",3.052,3.052,3.052,3.052,7500.0],["2013-08-15",3.052,3.052,3.052,3.052,0.0],["2013-08-16",3.052,3.052,3.052,3.052,0.0],["2013-08-19",3.032,3.032,3.032,3.032,2000.0],["2013-08-20",3.06,3.06,3.022,3.022,4500.0],["2013-08-21",3.022,3.022,3.022,3.022,0.0],["2013-08-22",3.006,3.036,3.006,3.036,7000.0],["2013-08-23",3.094,3.096,3.094,3.096,13000.0],["2013-08-26",3.18,3.18,3.174,3.18,34500.0],["2013-08-27",3.036,3.036,3.036,3.036,500.0],["2013-08-28",3.0,3.0,3.0,3.0,1000.0],["2013-08-29",2.954,2.954,2.954,2.954,1500.0],["2013-08-30",2.954,2.954,2.954,2.954,0.0],["2013-09-03",2.954,2.954,2.954,2.954,0.0],["2013-09-04",2.998,3.07,2.998,3.06,118000.0],["2013-09-05",3.024,3.026,3.024,3.026,49500.0],["2013-09-06",2.982,2.982,2.982,2.982,2000.0],["2013-09-09",3.054,3.054,3.054,3.054,1000.0],["2013-09-10",3.2,3.256,3.2,3.256,34000.0],["2013-09-11",3.26,3.35,3.26,3.35,100500.0],["2013-09-12",3.308,3.308,3.308,3.308,1500.0],["2013-09-13",3.304,3.304,3.304,3.304,3000.0],["2013-09-16",3.584,3.64,3.584,3.6,19500.0],["2013-09-17",3.534,3.578,3.534,3.578,12000.0],["2013-09-18",3.586,3.786,3.586,3.786,12500.0],["2013-09-19",3.684,3.688,3.684,3.688,30000.0],["2013-09-20",3.85,3.97,3.85,3.97,8000.0],["2013-09-23",3.868,3.878,3.866,3.878,12000.0],["2013-09-24",3.9,3.9,3.9,3.9,5500.0],["2013-09-25",3.9,3.9,3.9,3.9,0.0],["2013-09-26",4.028,4.1,4.028,4.1,2000.0],["2013-09-27",4.226,4.25,4.218,4.218,23500.0],["2013-09-30",4.192,4.198,4.15,4.15,8000.0],["2013-10-01",4.174,4.174,4.174,4.174,1500.0],["2013-10-02",4.294,4.294,4.292,4.292,2000.0],["2013-10-03",4.292,4.292,4.292,4.292,0.0],["2013-10-04",4.284,4.284,4.284,4.284,3000.0],["2013-10-07",4.244,4.244,4.244,4.244,3000.0],["2013-10-08",4.244,4.244,4.244,4.244,0.0],["2013-10-09",4.244,4.244,4.244,4.244,0.0],["2013-10-10",4.218,4.218,4.218,4.218,1500.0],["2013-10-11",4.218,4.218,4.218,4.218,0.0],["2013-10-14",4.218,4.218,4.218,4.218,0.0],["2013-10-15",4.218,4.218,4.218,4.218,0.0],["2013-10-16",4.218,4.218,4.218,4.218,0.0],["2013-10-17",4.218,4.218,4.218,4.218,0.0],["2013-10-18",4.218,4.218,4.218,4.218,0.0],["2013-10-21",4.564,4.568,4.564,4.568,1500.0],["2013-10-22",4.568,4.568,4.568,4.568,0.0],["2013-10-23",4.568,4.568,4.568,4.568,0.0],["2013-10-24",4.65,4.65,4.65,4.65,1000.0],["2013-10-25",4.652,4.67,4.652,4.67,3000.0],["2013-10-28",4.67,4.67,4.67,4.67,0.0],["2013-10-29",4.572,4.572,4.57,4.57,2500.0],["2013-10-30",4.534,4.554,4.534,4.55,6500.0],["2013-10-31",4.336,4.336,4.336,4.336,5000.0],["2013-11-01",4.412,4.412,4.412,4.412,1000.0],["2013-11-04",4.412,4.412,4.412,4.412,0.0],["2013-11-05",4.412,4.412,4.412,4.412,0.0],["2013-11-06",4.366,4.366,4.366,4.366,4000.0],["2013-11-07",4.366,4.366,4.366,4.366,0.0],["2013-11-08",4.366,4.366,4.366,4.366,0.0],["2013-11-11",4.366,4.366,4.366,4.366,0.0],["2013-11-12",4.366,4.366,4.366,4.366,0.0],["2013-11-13",4.366,4.366,4.366,4.366,0.0],["2013-11-14",4.366,4.366,4.366,4.366,0.0],["2013-11-15",3.784,3.784,3.776,3.776,10000.0],["2013-11-18",3.774,3.774,3.76,3.76,3000.0],["2013-11-19",3.818,3.818,3.79,3.79,2500.0],["2013-11-20",3.756,3.772,3.756,3.772,10500.0],["2013-11-21",3.772,3.772,3.772,3.772,0.0],["2013-11-22",3.772,3.772,3.772,3.772,0.0],["2013-11-25",3.772,3.772,3.772,3.772,0.0],["2013-11-26",4.106,4.11,4.066,4.066,9500.0],["2013-11-27",4.066,4.066,4.066,4.066,0.0],["2013-11-29",4.066,4.066,4.066,4.066,0.0],["2013-12-02",4.066,4.066,4.066,4.066,0.0],["2013-12-03",4.066,4.066,4.066,4.066,0.0],["2013-12-04",4.066,4.066,4.066,4.066,0.0],["2013-12-05",4.04,4.04,4.004,4.004,5500.0],["2013-12-06",4.004,4.004,4.004,4.004,0.0],["2013-12-09",4.004,4.004,4.004,4.004,0.0],["2013-12-10",4.23,4.23,4.23,4.23,1000.0],["2013-12-11",4.23,4.23,4.23,4.23,0.0],["2013-12-12",4.07,4.07,4.07,4.07,500.0],["2013-12-13",3.996,3.996,3.996,3.996,4000.0],["2013-12-16",3.994,3.994,3.994,3.994,1000.0],["2013-12-17",3.994,3.994,3.994,3.994,0.0],["2013-12-18",3.994,3.994,3.994,3.994,0.0],["2013-12-19",4.028,4.028,4.028,4.028,1500.0],["2013-12-20",4.028,4.028,4.028,4.028,0.0],["2013-12-23",4.048,4.048,4.048,4.048,500.0],["2013-12-24",3.992,3.992,3.99,3.99,2000.0],["2013-12-26",4.026,4.026,4.026,4.026,1000.0],["2013-12-27",4.026,4.026,4.026,4.026,0.0],["2013-12-30",4.026,4.026,4.026,4.026,0.0],["2013-12-31",3.944,3.944,3.914,3.914,2000.0],["2014-01-02",4.012,4.012,3.97,3.97,2500.0],["2014-01-03",3.97,3.97,3.97,3.97,0.0],["2014-01-06",4.308,4.42,4.308,4.42,29000.0],["2014-01-07",4.218,4.218,4.218,4.218,4000.0],["2014-01-08",4.218,4.218,4.218,4.218,0.0],["2014-01-09",4.218,4.218,4.218,4.218,0.0],["2014-01-10",4.218,4.218,4.218,4.218,0.0],["2014-01-13",4.31,4.31,4.28,4.28,5000.0],["2014-01-14",4.354,4.36,4.33,4.33,12000.0],["2014-01-15",4.33,4.33,4.33,4.33,0.0],["2014-01-16",4.24,4.32,4.24,4.32,11500.0],["2014-01-17",4.35,4.8,4.346,4.8,5500.0],["2014-01-21",4.25,4.26,4.25,4.26,4000.0],["2014-01-22",4.26,4.26,4.26,4.26,0.0],["2014-01-23",4.26,4.26,4.26,4.26,0.0],["2014-01-24",4.26,4.26,4.26,4.26,0.0],["2014-01-27",4.26,4.26,4.26,4.26,0.0],["2014-01-28",4.26,4.26,4.26,4.26,0.0],["2014-01-29",4.26,4.26,4.26,4.26,0.0],["2014-01-30",3.87,3.94,3.87,3.94,3500.0],["2014-01-31",3.896,3.896,3.896,3.896,5000.0],["2014-02-03",3.896,3.896,3.896,3.896,0.0],["2014-02-04",3.896,3.896,3.896,3.896,0.0],["2014-02-05",3.896,3.896,3.896,3.896,0.0],["2014-02-06",3.896,3.896,3.896,3.896,0.0],["2014-02-07",3.896,3.896,3.896,3.896,0.0],["2014-02-10",3.896,3.896,3.896,3.896,0.0],["2014-02-11",3.896,3.896,3.896,3.896,0.0],["2014-02-12",3.896,3.896,3.896,3.896,0.0],["2014-02-13",3.896,3.896,3.896,3.896,0.0],["2014-02-14",4.25,4.25,4.25,4.25,2500.0],["2014-02-18",4.43,4.43,4.362,4.4,3500.0],["2014-02-19",4.568,4.568,4.504,4.504,3500.0],["2014-02-20",4.504,4.504,4.504,4.504,0.0],["2014-02-21",4.504,4.504,4.504,4.504,0.0],["2014-02-24",4.534,4.534,4.534,4.534,3500.0],["2014-02-25",4.504,4.51,4.446,4.446,8000.0],["2014-02-26",4.446,4.446,4.446,4.446,0.0],["2014-02-27",4.446,4.446,4.446,4.446,0.0],["2014-02-28",4.446,4.446,4.446,4.446,0.0],["2014-03-03",4.446,4.446,4.446,4.446,0.0],["2014-03-04",4.446,4.446,4.446,4.446,0.0],["2014-03-05",4.446,4.446,4.446,4.446,0.0],["2014-03-06",4.446,4.446,4.446,4.446,0.0],["2014-03-07",4.446,4.446,4.446,4.446,0.0],["2014-03-10",4.63,4.63,4.63,4.63,2500.0],["2014-03-11",4.63,4.63,4.63,4.63,3000.0],["2014-03-12",4.53,4.53,4.53,4.53,3000.0],["2014-03-13",4.47,4.54,4.47,4.472,301500.0],["2014-03-14",4.438,4.45,4.438,4.446,300000.0],["2014-03-17",4.55,4.558,4.52,4.55,202500.0],["2014-03-18",4.586,4.586,4.548,4.56,165000.0],["2014-03-19",4.572,4.572,4.548,4.56,146000.0],["2014-03-20",4.444,4.47,4.42,4.43,174500.0],["2014-03-21",4.4,4.4,4.372,4.372,177000.0],["2014-03-24",4.16,4.172,4.09,4.12,193500.0],["2014-03-25",4.104,4.112,4.08,4.112,352500.0],["2014-03-26",4.06,4.06,4.006,4.006,3500.0],["2014-03-27",4.188,4.24,4.16,4.16,14000.0],["2014-03-28",4.17,4.17,4.17,4.17,1000.0],["2014-03-31",4.17,4.17,4.17,4.17,0.0],["2014-04-01",4.14,4.14,4.084,4.084,2500.0],["2014-04-02",4.07,4.074,4.07,4.074,5000.0],["2014-04-03",4.04,4.04,4.04,4.04,7500.0],["2014-04-04",4.04,4.04,4.04,4.04,0.0],["2014-04-07",4.04,4.04,4.04,4.04,0.0],["2014-04-08",3.878,3.878,3.878,3.878,1500.0],["2014-04-09",3.878,3.878,3.878,3.878,0.0],["2014-04-10",3.948,3.96,3.948,3.96,2000.0],["2014-04-11",3.796,3.796,3.728,3.756,11500.0],["2014-04-14",3.432,3.47,3.432,3.47,3500.0],["2014-04-15",3.392,3.404,3.392,3.404,1500.0],["2014-04-16",3.532,3.534,3.53,3.532,11000.0],["2014-04-17",3.54,3.638,3.53,3.53,12500.0],["2014-04-21",3.572,3.638,3.572,3.638,7000.0],["2014-04-22",3.826,3.836,3.816,3.824,52000.0],["2014-04-23",3.776,3.79,3.776,3.79,1500.0],["2014-04-24",3.776,3.776,3.776,3.776,1000.0],["2014-04-25",3.776,3.776,3.776,3.776,0.0],["2014-04-28",3.776,3.776,3.776,3.776,0.0],["2014-04-29",3.776,3.776,3.776,3.776,0.0],["2014-04-30",3.704,3.704,3.704,3.704,2500.0],["2014-05-01",3.85,3.85,3.85,3.85,5000.0],["2014-05-02",3.932,3.97,3.932,3.954,13000.0],["2014-05-05",3.912,3.912,3.912,3.912,1000.0],["2014-05-06",3.912,3.912,3.912,3.912,0.0],["2014-05-07",3.96,3.96,3.96,3.96,500.0],["2014-05-08",3.962,3.962,3.962,3.962,500.0],["2014-05-09",3.932,3.932,3.932,3.932,500.0],["2014-05-12",3.982,4.036,3.982,4.036,2000.0],["2014-05-13",4.036,4.036,4.036,4.036,0.0],["2014-05-14",4.036,4.036,4.036,4.036,0.0],["2014-05-15",3.91,3.91,3.91,3.91,1500.0],["2014-05-16",3.91,3.91,3.91,3.91,0.0],["2014-05-19",3.834,3.834,3.834,3.834,500.0],["2014-05-20",3.7,3.7,3.7,3.7,3500.0],["2014-05-21",3.726,3.766,3.726,3.764,3000.0],["2014-05-22",3.79,3.79,3.79,3.79,500.0],["2014-05-23",3.79,3.79,3.79,3.79,0.0],["2014-05-27",3.958,3.958,3.944,3.944,1000.0],["2014-05-28",3.944,3.944,3.944,3.944,0.0],["2014-05-29",3.944,3.944,3.944,3.944,0.0],["2014-05-30",3.996,3.996,3.996,3.996,500.0],["2014-06-02",4.006,4.006,4.006,4.006,500.0],["2014-06-03",4.006,4.006,4.006,4.006,500.0],["2014-06-04",4.184,4.2,4.17,4.2,7500.0],["2014-06-05",4.2,4.2,4.2,4.2,0.0],["2014-06-06",4.19,4.19,4.19,4.19,2500.0],["2014-06-09",4.19,4.19,4.19,4.19,0.0],["2014-06-10",4.19,4.19,4.19,4.19,0.0],["2014-06-11",4.19,4.19,4.19,4.19,0.0],["2014-06-12",4.116,4.12,4.116,4.12,25000.0],["2014-06-13",4.036,4.036,4.036,4.036,2500.0],["2014-06-16",4.036,4.036,4.036,4.036,0.0],["2014-06-17",4.036,4.036,4.036,4.036,0.0],["2014-06-18",4.036,4.036,4.036,4.036,0.0],["2014-06-19",4.036,4.036,4.036,4.036,0.0],["2014-06-20",4.234,4.234,4.234,4.234,500.0],["2014-06-23",4.234,4.234,4.234,4.234,0.0],["2014-06-24",4.234,4.234,4.234,4.234,0.0],["2014-06-25",4.164,4.164,4.16,4.16,25000.0],["2014-06-26",4.16,4.16,4.16,4.16,0.0],["2014-06-27",4.16,4.16,4.16,4.16,0.0],["2014-06-30",4.206,4.22,4.206,4.22,8000.0],["2014-07-01",4.22,4.22,4.22,4.22,0.0],["2014-07-02",4.22,4.22,4.22,4.22,0.0],["2014-07-03",4.22,4.22,4.218,4.218,1000.0],["2014-07-07",4.128,4.128,4.128,4.128,500.0],["2014-07-08",4.024,4.024,4.024,4.024,3000.0],["2014-07-09",4.024,4.024,4.024,4.024,0.0],["2014-07-10",3.84,3.84,3.82,3.82,26000.0],["2014-07-11",3.82,3.82,3.82,3.82,0.0],["2014-07-14",3.82,3.82,3.82,3.82,0.0],["2014-07-15",3.82,3.82,3.82,3.82,0.0],["2014-07-16",3.82,3.82,3.82,3.82,0.0],["2014-07-17",3.82,3.82,3.82,3.82,0.0],["2014-07-18",3.82,3.82,3.82,3.82,0.0],["2014-07-21",3.796,3.796,3.794,3.794,2500.0],["2014-07-22",3.802,3.806,3.802,3.806,19500.0],["2014-07-23",3.8,3.812,3.8,3.8,115000.0],["2014-07-24",3.898,3.9,3.884,3.9,85000.0],["2014-07-25",3.96,3.982,3.96,3.978,230500.0],["2014-07-28",3.952,3.952,3.918,3.918,137000.0],["2014-07-29",3.984,4.002,3.976,4.002,189000.0],["2014-07-30",4.092,4.094,4.054,4.094,304000.0],["2014-07-31",4.044,4.05,3.99,4.032,251000.0],["2014-08-01",4.012,4.012,4.004,4.006,295000.0],["2014-08-04",4.004,4.004,3.94,3.974,191000.0],["2014-08-05",4.12,4.136,4.078,4.132,351000.0],["2014-08-06",3.986,4.002,3.98,3.994,365000.0],["2014-08-07",4.054,4.068,4.01,4.01,545500.0],["2014-08-08",4.05,4.078,4.014,4.078,413500.0],["2014-08-11",4.172,4.172,4.142,4.156,334500.0],["2014-08-12",4.126,4.126,4.1,4.126,23000.0],["2014-08-13",4.118,4.122,4.114,4.122,34000.0],["2014-08-14",4.194,4.194,4.194,4.194,2000.0],["2014-08-15",4.162,4.162,4.11,4.11,5000.0],["2014-08-18",4.07,4.108,4.07,4.092,6500.0],["2014-08-19",4.104,4.104,4.104,4.104,5500.0],["2014-08-20",4.114,4.116,4.07,4.116,5500.0],["2014-08-21",4.052,4.056,4.004,4.056,5500.0],["2014-08-22",4.02,4.036,4.02,4.036,42000.0],["2014-08-25",4.12,4.12,4.076,4.1,23500.0],["2014-08-26",4.102,4.11,4.1,4.1,35000.0],["2014-08-27",4.15,4.15,4.102,4.15,6000.0],["2014-08-28",4.092,4.092,4.092,4.092,2000.0],["2014-08-29",4.04,4.04,4.04,4.04,1500.0],["2014-09-02",3.968,3.968,3.952,3.966,5000.0],["2014-09-03",3.972,3.972,3.972,3.972,2000.0],["2014-09-04",3.948,3.948,3.948,3.948,5500.0],["2014-09-05",3.91,3.92,3.888,3.888,4500.0],["2014-09-08",3.922,3.922,3.862,3.862,10000.0],["2014-09-09",3.952,3.954,3.952,3.954,4500.0],["2014-09-10",3.916,3.988,3.916,3.988,35000.0],["2014-09-11",4.01,4.06,4.01,4.06,17000.0],["2014-09-12",4.12,4.12,4.068,4.118,13000.0],["2014-09-15",4.076,4.076,4.076,4.076,3500.0],["2014-09-16",4.076,4.1,4.04,4.04,14000.0],["2014-09-17",4.054,4.1,4.054,4.1,4500.0],["2014-09-18",4.084,4.09,4.078,4.09,4000.0],["2014-09-19",4.1,4.13,4.1,4.13,3000.0],["2014-09-22",4.15,4.15,4.1,4.15,6500.0],["2014-09-23",4.09,4.096,4.09,4.096,6000.0],["2014-09-24",4.09,4.09,4.076,4.084,42000.0],["2014-09-25",4.196,4.236,4.17,4.236,663500.0],["2014-09-26",4.27,4.33,4.26,4.304,49000.0],["2014-09-29",4.332,4.332,4.3,4.33,12000.0],["2014-09-30",4.3,4.3,4.21,4.21,15000.0],["2014-10-01",4.24,4.24,4.22,4.22,3000.0],["2014-10-02",4.302,4.318,4.302,4.318,5000.0],["2014-10-03",4.302,4.35,4.296,4.35,36500.0],["2014-10-06",4.35,4.35,4.35,4.35,0.0],["2014-10-07",4.3,4.3,4.3,4.3,9500.0],["2014-10-08",4.27,4.316,4.21,4.316,13000.0],["2014-10-09",4.238,4.238,4.138,4.138,8500.0],["2014-10-10",4.0,4.068,3.976,4.068,36500.0],["2014-10-13",4.008,4.01,4.008,4.01,2000.0],["2014-10-14",3.932,3.932,3.93,3.93,3000.0],["2014-10-15",3.8,3.818,3.75,3.75,6000.0],["2014-10-16",3.79,3.79,3.756,3.756,8000.0],["2014-10-17",3.926,4.05,3.926,4.05,18000.0],["2014-10-20",3.976,4.06,3.976,4.06,11500.0],["2014-10-21",4.116,4.138,4.1,4.138,21000.0],["2014-10-22",4.25,4.256,4.204,4.254,28500.0],["2014-10-23",4.204,4.298,4.204,4.29,11500.0],["2014-10-24",4.212,4.248,4.204,4.204,16500.0],["2014-10-27",4.256,4.272,4.234,4.272,20000.0],["2014-10-28",4.178,4.216,4.158,4.202,47500.0],["2014-10-29",4.284,4.298,4.208,4.208,62500.0],["2014-10-30",4.288,4.366,4.274,4.324,46500.0],["2014-10-31",4.352,4.39,4.352,4.39,20000.0],["2014-11-03",4.43,4.43,4.364,4.38,47500.0],["2014-11-04",4.536,4.586,4.536,4.58,30000.0],["2014-11-05",4.58,4.65,4.56,4.562,22000.0],["2014-11-06",4.618,4.618,4.542,4.542,6500.0],["2014-11-07",4.52,4.52,4.52,4.52,5500.0],["2014-11-10",4.568,4.568,4.568,4.568,2500.0],["2014-11-11",4.568,4.568,4.568,4.568,0.0],["2014-11-12",4.652,4.656,4.652,4.656,39500.0],["2014-11-13",4.636,4.636,4.618,4.618,6500.0],["2014-11-14",4.572,4.62,4.572,4.6,17500.0],["2014-11-17",4.57,4.57,4.528,4.56,20000.0],["2014-11-18",4.616,4.682,4.616,4.682,13000.0],["2014-11-19",4.686,4.76,4.686,4.76,23500.0],["2014-11-20",4.684,4.728,4.676,4.728,19500.0],["2014-11-21",4.72,4.72,4.682,4.696,54000.0],["2014-11-24",4.738,4.79,4.738,4.79,51000.0],["2014-11-25",4.99,4.99,4.99,4.99,4000.0],["2014-11-26",4.97,4.97,4.96,4.96,14000.0],["2014-11-28",4.98,4.98,4.96,4.98,9500.0],["2014-12-01",5.028,5.1,5.028,5.09,9500.0],["2014-12-02",5.018,5.018,4.932,4.968,8500.0],["2014-12-03",5.05,5.076,4.988,5.05,68500.0],["2014-12-04",5.068,5.128,5.064,5.128,16000.0],["2014-12-05",4.974,5.024,4.974,5.024,52000.0],["2014-12-08",5.32,5.378,5.32,5.326,20500.0],["2014-12-09",5.336,5.336,5.302,5.302,5500.0],["2014-12-10",5.562,5.568,5.54,5.54,13000.0],["2014-12-11",5.72,5.72,5.67,5.67,25000.0],["2014-12-12",5.704,5.72,5.698,5.698,5000.0],["2014-12-15",5.69,5.694,5.61,5.68,24000.0],["2014-12-16",5.67,5.788,5.67,5.688,30000.0],["2014-12-17",5.83,5.85,5.748,5.842,41000.0],["2014-12-18",5.85,5.9,5.85,5.9,35500.0],["2014-12-19",5.778,5.856,5.772,5.836,35000.0],["2014-12-22",5.978,5.998,5.938,5.998,12000.0],["2014-12-23",5.838,5.85,5.782,5.798,33000.0],["2014-12-24",5.812,5.84,5.812,5.838,11000.0],["2014-12-26",5.84,5.84,5.84,5.84,10500.0],["2014-12-29",5.868,5.9,5.868,5.878,4500.0],["2014-12-30",5.918,5.918,5.86,5.88,10000.0],["2014-12-31",5.8948,5.902,5.86,5.86,17000.0],["2015-01-02",6.0,6.038,6.0,6.038,16500.0],["2015-01-05",5.914,5.978,5.88,5.96,16500.0],["2015-01-06",5.914,5.914,5.8,5.83,21000.0],["2015-01-07",5.7036,5.78,5.692,5.78,45000.0],["2015-01-08",5.904,5.904,5.9,5.9,6000.0],["2015-01-09",5.944,5.97,5.944,5.97,6500.0],["2015-01-12",6.183,6.183,6.16,6.166,8000.0],["2015-01-13",6.002,6.002,6.002,6.002,5000.0],["2015-01-14",6.095,6.16,6.095,6.16,9500.0],["2015-01-15",6.0,6.048,6.0,6.008,8500.0],["2015-01-16",6.059,6.1,6.044,6.098,34500.0],["2015-01-20",6.404,6.404,6.354,6.354,12500.0],["2015-01-21",6.486,6.486,6.37,6.402,235000.0],["2015-01-22",6.274,6.274,6.15,6.2,781500.0],["2015-01-23",6.236,6.266,6.23,6.23,98500.0],["2015-01-26",6.522,6.538,6.488,6.516,18000.0],["2015-01-27",6.6,6.696,6.6,6.696,15500.0],["2015-01-28",6.75,6.778,6.7,6.7,13000.0],["2015-01-29",6.732,6.744,6.7,6.722,15000.0],["2015-01-30",6.722,6.73,6.684,6.684,17000.0],["2015-02-02",6.7,6.7,6.612,6.66,5000.0],["2015-02-03",6.52,6.536,4.4,6.1,124000.0],["2015-02-04",7.318,7.318,6.62,6.8,138000.0],["2015-02-05",6.842,6.896,6.772,6.887,90000.0],["2015-02-06",6.948,7.06,6.948,7.01,9500.0],["2015-02-09",7.07,7.12,7.07,7.108,9000.0],["2015-02-10",7.17,7.26,7.17,7.26,11500.0],["2015-02-11",7.249,7.27,7.236,7.2402,12500.0],["2015-02-12",7.406,7.43,7.384,7.394,11000.0],["2015-02-13",7.45,7.45,7.4,7.44,7500.0],["2015-02-17",7.356,7.402,7.35,7.402,30500.0],["2015-02-18",7.37,7.378,7.338,7.378,7500.0],["2015-02-19",7.347,7.354,7.322,7.322,14000.0],["2015-02-20",7.22,7.3,7.22,7.3,10500.0],["2015-02-23",7.395,7.42,7.39,7.39,9500.0],["2015-02-24",7.358,7.374,7.348,7.372,18000.0],["2015-02-25",7.396,7.43,7.396,7.43,9000.0],["2015-02-26",7.492,7.54,7.492,7.5108,25000.0],["2015-02-27",7.436,7.436,7.392,7.402,6000.0],["2015-03-02",7.334,7.366,7.13,7.266,45500.0],["2015-03-03",7.746,7.808,7.746,7.762,12000.0],["2015-03-04",7.674,7.77,7.674,7.76,15500.0],["2015-03-05",8.05,8.098,8.05,8.079,6000.0],["2015-03-06",7.934,7.962,7.91,7.91,8500.0],["2015-03-09",7.9968,8.016,7.936,8.012,13500.0],["2015-03-10",7.79,7.81,7.756,7.8,14000.0],["2015-03-11",7.802,7.8096,7.787,7.787,7500.0],["2015-03-12",7.714,7.748,7.685,7.748,14000.0],["2015-03-13",7.73,7.768,7.712,7.712,44500.0],["2015-03-16",7.76,7.76,7.754,7.754,8000.0],["2015-03-17",7.6,7.6,7.528,7.572,17000.0],["2015-03-18",7.536,7.76,7.536,7.691,30000.0],["2015-03-19",7.6,7.6044,7.6,7.6,9500.0],["2015-03-20",7.818,7.818,7.7382,7.74,11500.0],["2015-03-23",7.716,7.766,7.69,7.766,8500.0],["2015-03-24",7.832,7.832,7.785,7.785,11000.0],["2015-03-25",7.512,7.5424,6.978,7.204,80500.0],["2015-03-26",6.882,6.882,6.778,6.8,197000.0],["2015-03-27",7.47,7.578,7.442,7.572,140000.0],["2015-03-30",7.682,7.724,7.682,7.714,55500.0],["2015-03-31",7.52,7.5504,7.514,7.55,7500.0],["2015-04-01",7.54,7.54,7.43,7.43,10500.0],["2015-04-02",7.476,7.484,7.476,7.484,6000.0],["2015-04-06",7.484,7.484,7.484,7.484,0.0],["2015-04-07",7.65,7.668,7.628,7.63,12000.0],["2015-04-08",7.6,7.622,7.588,7.588,20000.0],["2015-04-09",7.576,7.6,7.576,7.6,7000.0],["2015-04-10",7.65,7.65,7.623,7.623,17500.0],["2015-04-13",7.65,7.664,7.624,7.624,10000.0],["2015-04-14",7.651,7.674,7.468,7.502,15500.0],["2015-04-15",7.4,7.47,7.4,7.47,5000.0],["2015-04-16",7.45,7.488,7.422,7.46,9000.0],["2015-04-17",7.462,7.462,7.4,7.42,35000.0],["2015-04-20",7.6,7.648,7.5492,7.62,218500.0],["2015-04-21",7.7,7.742,7.6608,7.694,431000.0],["2015-04-22",7.622,7.672,7.618,7.628,111500.0],["2015-04-23",7.556,7.64,7.556,7.64,6500.0],["2015-04-24",7.906,7.94,7.876,7.94,187000.0],["2015-04-27",8.282,8.358,8.152,8.198,32500.0],["2015-04-28",7.862,7.966,7.814,7.945,69500.0],["2015-04-29",7.6,7.68,7.6,7.68,2500.0],["2015-04-30",7.75,7.75,7.68,7.716,7000.0],["2015-05-01",7.72,7.728,7.668,7.678,16500.0],["2015-05-04",7.904,7.946,7.904,7.946,3500.0],["2015-05-05",8.086,8.086,7.96,7.96,36500.0],["2015-05-06",7.96,7.96,7.9,7.9,4500.0],["2015-05-07",7.962,8.02,7.958,7.958,13000.0],["2015-05-08",8.068,8.0828,8.054,8.058,14500.0],["2015-05-11",8.036,8.056,8.008,8.052,16000.0],["2015-05-12",7.956,7.956,7.698,7.8,13000.0],["2015-05-13",8.53,8.65,8.522,8.65,56500.0],["2015-05-14",8.55,8.67,8.55,8.67,13500.0],["2015-05-15",8.644,8.644,8.644,8.644,3000.0],["2015-05-18",8.482,8.56,8.48,8.56,10500.0],["2015-05-19",8.794,8.806,8.792,8.806,17500.0],["2015-05-20",8.802,8.802,8.74,8.74,7000.0],["2015-05-21",8.56,8.572,8.56,8.572,2000.0],["2015-05-22",8.638,8.638,8.52,8.52,11500.0],["2015-05-26",8.6,8.6,8.506,8.53,10500.0],["2015-05-27",8.528,8.528,8.528,8.528,22500.0],["2015-05-28",8.744,8.79,8.744,8.79,10000.0],["2015-05-29",8.696,8.8,8.696,8.8,26500.0],["2015-06-01",8.782,8.782,8.706,8.76,8000.0],["2015-06-02",8.87,8.926,8.84,8.926,35000.0],["2015-06-03",9.05,9.05,9.012,9.012,8500.0],["2015-06-04",8.858,8.984,8.824,8.826,637000.0],["2015-06-05",8.664,8.664,8.664,8.664,3500.0],["2015-06-08",9.072,9.14,9.0662,9.116,179500.0],["2015-06-09",9.048,9.068,9.022,9.024,10000.0],["2015-06-10",9.34,9.364,9.34,9.364,4500.0],["2015-06-11",9.42,9.4686,9.379,9.424,21000.0],["2015-06-12",9.242,9.242,9.2,9.242,10500.0],["2015-06-15",8.9,8.9,8.84,8.863,6000.0],["2015-06-16",8.982,8.982,8.952,8.958,7500.0],["2015-06-17",8.808,8.81,8.73,8.81,347500.0],["2015-06-18",8.868,9.016,8.868,9.016,4500.0],["2015-06-19",8.76,8.768,8.73,8.767,42000.0],["2015-06-22",9.096,9.096,9.0518,9.0518,157000.0],["2015-06-23",9.05,9.05,8.97,9.002,791000.0],["2015-06-24",8.8594,8.878,8.844,8.874,693500.0],["2015-06-25",8.89,8.91,8.872,8.872,571000.0],["2015-06-26",8.9816,9.0,8.884,8.884,15000.0],["2015-06-29",8.626,8.626,8.59,8.59,1500.0],["2015-06-30",8.668,8.68,8.63,8.674,27000.0],["2015-07-01",8.844,8.844,8.744,8.744,12500.0],["2015-07-02",8.652,8.652,8.632,8.636,7000.0],["2015-07-06",8.6,8.6,8.562,8.562,3000.0],["2015-07-07",8.6,8.732,8.526,8.732,76000.0],["2015-07-08",8.512,8.512,8.2,8.2,80500.0],["2015-07-09",8.75,8.75,8.604,8.604,132500.0],["2015-07-10",9.102,9.126,9.088,9.097,16000.0],["2015-07-13",9.26,9.266,9.26,9.266,5500.0],["2015-07-14",9.296,9.33,9.296,9.33,2000.0],["2015-07-15",9.542,9.558,9.504,9.514,10000.0],["2015-07-16",9.644,9.784,9.644,9.77,21500.0],["2015-07-17",9.844,9.954,9.844,9.944,7500.0],["2015-07-20",9.93,9.93,9.93,9.93,1000.0],["2015-07-21",9.778,9.778,9.74,9.74,1500.0],["2015-07-22",9.84,9.84,9.818,9.818,3500.0],["2015-07-23",9.8218,9.83,9.8218,9.83,1500.0],["2015-07-24",9.916,9.916,9.814,9.835,17500.0],["2015-07-27",9.502,9.546,9.502,9.546,3500.0],["2015-07-28",9.594,9.61,9.594,9.61,4500.0],["2015-07-29",9.732,9.732,9.732,9.732,2500.0],["2015-07-30",9.34,9.34,9.282,9.312,7500.0],["2015-07-31",9.468,9.468,9.426,9.426,2500.0],["2015-08-03",9.59,9.59,9.582,9.582,1500.0],["2015-08-04",9.52,9.544,9.498,9.498,4000.0],["2015-08-05",9.498,9.498,9.498,9.498,0.0],["2015-08-06",9.498,9.498,9.498,9.498,0.0],["2015-08-07",9.09,9.208,9.07,9.208,4000.0],["2015-08-10",9.37,9.46,9.37,9.444,7000.0],["2015-08-11",9.53,9.576,9.5,9.576,5500.0],["2015-08-12",9.3,9.324,9.24,9.28,10500.0],["2015-08-13",9.311,9.36,9.311,9.36,2000.0],["2015-08-14",9.527,9.527,9.527,9.527,2500.0],["2015-08-17",9.378,9.378,9.378,9.378,2500.0],["2015-08-18",9.412,9.448,9.41,9.41,22000.0],["2015-08-19",9.325,9.348,9.242,9.348,224000.0],["2015-08-20",8.97,8.97,8.691,8.691,45500.0],["2015-08-21",8.75,8.77,8.64,8.64,5000.0],["2015-08-24",8.75,8.75,8.474,8.474,17500.0],["2015-08-25",8.93,8.93,8.636,8.636,11500.0],["2015-08-26",8.776,8.776,8.539,8.598,6000.0],["2015-08-27",9.2,9.2,9.168,9.176,3000.0],["2015-08-28",8.932,8.932,8.932,8.932,1000.0],["2015-08-31",8.966,8.966,8.966,8.966,66000.0],["2015-09-01",8.732,8.74,8.732,8.74,2500.0],["2015-09-02",9.052,9.122,9.052,9.122,5000.0],["2015-09-03",9.308,9.31,9.284,9.284,2500.0],["2015-09-04",9.106,9.234,9.106,9.234,29000.0],["2015-09-08",9.574,9.672,9.574,9.672,24500.0],["2015-09-09",9.58,9.58,9.58,9.58,1500.0],["2015-09-10",9.658,9.776,9.658,9.776,5500.0],["2015-09-11",9.866,9.92,9.866,9.92,2000.0],["2015-09-14",9.92,9.92,9.92,9.92,0.0],["2015-09-15",9.75,9.77,9.75,9.77,2000.0],["2015-09-16",9.75,9.75,9.648,9.686,13000.0],["2015-09-17",9.679,9.718,9.679,9.718,7500.0],["2015-09-18",9.888,9.906,9.804,9.804,68000.0],["2015-09-21",9.905,9.905,9.905,9.905,3500.0],["2015-09-22",9.722,9.722,9.668,9.7,7500.0],["2015-09-23",9.71,9.756,9.707,9.756,6500.0],["2015-09-24",9.738,9.76,9.694,9.76,40500.0],["2015-09-25",9.798,9.802,9.732,9.732,19500.0],["2015-09-28",9.532,9.563,9.384,9.384,17000.0],["2015-09-29",8.964,9.098,8.964,9.016,41500.0],["2015-09-30",9.092,9.134,9.07,9.096,134500.0],["2015-10-01",9.26,9.3014,9.26,9.3014,171000.0],["2015-10-02",9.45,9.462,9.45,9.462,1500.0],["2015-10-05",9.528,9.528,9.528,9.528,1000.0],["2015-10-06",9.554,9.598,9.55,9.55,2500.0],["2015-10-07",9.538,9.538,9.538,9.538,500.0],["2015-10-08",9.498,9.498,9.498,9.498,1000.0],["2015-10-09",9.498,9.498,9.498,9.498,0.0],["2015-10-12",9.325,9.325,9.312,9.312,1500.0],["2015-10-13",9.4,9.4,9.308,9.308,2500.0],["2015-10-14",9.308,9.308,9.308,9.308,0.0],["2015-10-15",9.308,9.308,9.308,9.308,0.0],["2015-10-16",9.308,9.308,9.308,9.308,0.0],["2015-10-19",9.308,9.308,9.308,9.308,0.0],["2015-10-20",9.662,9.668,9.626,9.626,13500.0],["2015-10-21",9.606,9.606,9.606,9.606,3500.0],["2015-10-22",9.606,9.606,9.606,9.606,0.0],["2015-10-23",9.606,9.606,9.606,9.606,0.0],["2015-10-26",9.734,9.856,9.734,9.856,3500.0],["2015-10-27",9.818,9.818,9.801,9.805,8500.0],["2015-10-28",9.954,9.954,9.822,9.822,22000.0],["2015-10-29",9.752,9.89,9.752,9.89,29000.0],["2015-10-30",9.9,9.94,9.9,9.94,3000.0],["2015-11-02",10.016,10.092,10.016,10.086,17500.0],["2015-11-03",9.98,10.23,9.959,10.23,39500.0],["2015-11-04",10.287,10.316,10.287,10.316,21000.0],["2015-11-05",10.2,10.2,10.162,10.162,10500.0],["2015-11-06",10.145,10.145,10.145,10.145,3500.0],["2015-11-09",10.28,10.28,10.26,10.26,3500.0],["2015-11-10",10.374,10.378,10.342,10.342,4000.0],["2015-11-11",10.398,10.678,10.398,10.678,33000.0],["2015-11-12",10.534,10.534,10.5,10.534,7000.0],["2015-11-13",10.577,10.577,10.577,10.577,3000.0],["2015-11-16",10.66,12.2,10.66,12.2,99000.0],["2015-11-17",11.856,11.914,11.786,11.89,64000.0],["2015-11-18",11.842,11.89,11.842,11.89,7000.0],["2015-11-19",12.072,12.15,12.062,12.138,51500.0],["2015-11-20",12.02,12.05,12.02,12.05,10000.0],["2015-11-23",12.1,12.108,12.05,12.056,23000.0],["2015-11-24",11.914,12.024,11.914,12.024,9500.0],["2015-11-25",12.179,12.242,12.179,12.242,8500.0],["2015-11-27",12.682,12.682,12.674,12.674,3000.0],["2015-11-30",12.89,12.898,12.89,12.898,8000.0],["2015-12-01",12.624,12.682,12.624,12.682,13000.0],["2015-12-02",12.876,12.876,12.86,12.87,7000.0],["2015-12-03",13.3,13.39,13.288,13.288,11000.0],["2015-12-04",13.402,13.644,13.402,13.644,12000.0],["2015-12-07",13.9,13.9,13.776,13.856,14000.0],["2015-12-08",13.736,13.736,13.709,13.709,2000.0],["2015-12-09",13.896,13.976,13.882,13.938,15000.0],["2015-12-10",13.938,13.938,13.938,13.938,0.0],["2015-12-11",13.486,13.514,13.44,13.446,5500.0],["2015-12-14",13.5,13.5,13.36,13.36,6500.0],["2015-12-15",13.36,13.36,13.36,13.36,0.0],["2015-12-16",13.351,13.357,13.351,13.357,2500.0],["2015-12-17",13.41,13.434,13.41,13.428,5000.0],["2015-12-18",13.307,13.34,13.284,13.34,25000.0],["2015-12-21",13.38,13.38,13.298,13.298,12000.0],["2015-12-22",13.384,13.454,13.376,13.4,16000.0],["2015-12-23",13.432,13.432,13.408,13.408,8500.0],["2015-12-24",13.408,13.408,13.408,13.408,0.0],["2015-12-28",13.408,13.408,13.408,13.408,0.0],["2015-12-29",13.51,13.544,13.51,13.544,6000.0],["2015-12-30",13.448,13.448,13.448,13.448,1000.0],["2015-12-31",13.402,13.402,13.402,13.402,1000.0],["2016-01-04",13.45,13.45,13.336,13.446,28000.0],["2016-01-05",13.27,13.29,13.186,13.186,20000.0],["2016-01-06",13.156,13.173,13.092,13.13,39000.0],["2016-01-07",13.0,13.0,12.956,12.956,9000.0],["2016-01-08",12.766,12.792,12.766,12.766,8000.0],["2016-01-11",12.473,12.473,12.138,12.138,69500.0],["2016-01-12",12.554,12.586,12.554,12.586,6500.0],["2016-01-13",12.8,12.8,12.56,12.56,31000.0],["2016-01-14",12.56,12.56,12.56,12.56,0.0],["2016-01-15",12.56,12.56,12.56,12.56,0.0],["2016-01-19",12.134,12.325,12.128,12.325,29000.0],["2016-01-20",11.8,11.8,11.662,11.8,31000.0],["2016-01-21",11.772,11.86,11.772,11.86,3000.0],["2016-01-22",12.198,12.292,12.08,12.26,20500.0],["2016-01-25",12.547,12.672,12.547,12.672,12000.0],["2016-01-26",12.63,12.695,12.63,12.695,3500.0],["2016-01-27",12.64,12.64,12.64,12.64,2500.0],["2016-01-28",12.506,12.506,12.362,12.364,9500.0],["2016-01-29",12.46,12.49,12.458,12.49,3500.0],["2016-02-01",12.49,12.49,12.49,12.49,0.0],["2016-02-02",12.49,12.49,12.49,12.49,0.0],["2016-02-03",12.357,12.357,12.357,12.357,2000.0],["2016-02-04",11.896,11.896,11.823,11.823,9500.0],["2016-02-05",11.31,11.332,11.06,11.07,52000.0],["2016-02-08",10.102,10.102,9.946,9.982,3000.0],["2016-02-09",9.23,9.776,9.23,9.7,6000.0],["2016-02-10",10.042,10.114,10.042,10.11,5500.0],["2016-02-11",10.11,10.11,10.11,10.11,0.0],["2016-02-12",9.82,9.868,9.82,9.868,15000.0],["2016-02-16",10.478,10.494,10.478,10.494,2500.0],["2016-02-17",10.618,10.754,10.618,10.754,35500.0],["2016-02-18",11.116,11.12,10.986,11.1,12500.0],["2016-02-19",11.1,11.1,11.1,11.1,0.0],["2016-02-22",11.1,11.1,11.1,11.1,0.0],["2016-02-23",11.1,11.1,11.1,11.1,0.0],["2016-02-24",11.472,11.472,11.472,11.472,1500.0],["2016-02-25",12.132,12.2,12.132,12.2,8500.0],["2016-02-26",12.2,12.2,12.2,12.2,0.0],["2016-02-29",12.486,12.486,12.35,12.35,81500.0],["2016-03-01",12.453,12.56,12.453,12.56,2000.0],["2016-03-02",12.39,12.428,12.39,12.428,8500.0],["2016-03-03",12.202,12.202,12.202,12.202,2000.0],["2016-03-04",12.202,12.202,12.202,12.202,0.0],["2016-03-07",11.98,11.98,11.98,11.98,2500.0],["2016-03-08",11.994,11.994,11.976,11.976,2500.0],["2016-03-09",11.88,11.97,11.88,11.97,1500.0],["2016-03-10",11.914,11.914,11.914,11.914,2500.0],["2016-03-11",12.02,12.044,12.02,12.044,2500.0],["2016-03-14",12.398,12.41,12.342,12.371,8500.0],["2016-03-15",12.33,12.33,12.33,12.33,1500.0],["2016-03-16",12.33,12.4,12.33,12.4,1500.0],["2016-03-17",12.4,12.4,12.4,12.4,0.0],["2016-03-18",12.4,12.4,12.4,12.4,0.0],["2016-03-21",12.4,12.4,12.4,12.4,0.0],["2016-03-22",12.4,12.4,12.4,12.4,0.0],["2016-03-23",12.8,12.8,12.76,12.76,4000.0],["2016-03-24",12.846,12.846,12.72,12.746,11000.0],["2016-03-28",12.746,12.746,12.746,12.746,0.0],["2016-03-29",12.94,12.94,12.94,12.94,1500.0],["2016-03-30",13.02,13.64,13.02,13.64,17500.0],["2016-03-31",13.93,13.93,13.906,13.906,2000.0],["2016-04-01",14.054,14.054,14.054,14.054,1500.0],["2016-04-04",14.148,14.148,14.148,14.148,2000.0],["2016-04-05",13.782,13.96,13.762,13.96,12500.0],["2016-04-06",13.96,13.96,13.96,13.96,0.0],["2016-04-07",14.08,14.08,13.99,13.99,2500.0],["2016-04-08",14.48,14.48,14.48,14.48,1500.0],["2016-04-11",14.3862,14.472,14.3862,14.472,2000.0],["2016-04-12",14.209,14.209,14.15,14.15,5000.0],["2016-04-13",13.882,13.904,13.848,13.904,10500.0],["2016-04-14",14.12,14.126,14.12,14.126,1500.0],["2016-04-15",14.126,14.126,14.126,14.126,0.0],["2016-04-18",14.424,14.424,14.424,14.424,1500.0],["2016-04-19",14.424,14.424,14.424,14.424,0.0],["2016-04-20",14.576,14.576,14.376,14.376,2000.0],["2016-04-21",14.376,14.376,14.376,14.376,0.0],["2016-04-22",14.612,14.63,14.56,14.56,1500.0],["2016-04-25",14.56,14.56,14.56,14.56,0.0],["2016-04-26",14.56,14.56,14.56,14.56,0.0],["2016-04-27",14.64,14.64,14.64,14.64,4500.0],["2016-04-28",14.776,14.776,14.65,14.65,7000.0],["2016-04-29",14.785,14.785,14.748,14.748,7500.0],["2016-05-02",14.834,14.936,14.834,14.936,3000.0],["2016-05-03",14.91,14.91,14.826,14.826,4500.0],["2016-05-04",14.826,14.826,14.826,14.826,0.0],["2016-05-05",14.826,14.826,14.826,14.826,0.0],["2016-05-06",14.626,14.65,14.626,14.65,7000.0],["2016-05-09",15.15,15.182,15.15,15.182,2000.0],["2016-05-10",15.264,15.264,15.264,15.264,4000.0],["2016-05-11",15.28,15.28,15.28,15.28,1500.0],["2016-05-12",15.28,15.28,15.28,15.28,0.0],["2016-05-13",15.28,15.28,15.28,15.28,0.0],["2016-05-16",15.386,15.386,15.386,15.386,1000.0],["2016-05-17",15.4,15.478,15.4,15.478,1500.0],["2016-05-18",15.37,15.568,15.326,15.52,21500.0],["2016-05-19",16.048,16.132,16.012,16.086,5500.0],["2016-05-20",16.962,16.998,16.962,16.98,7000.0],["2016-05-23",17.8,18.146,17.8,18.146,13000.0],["2016-05-24",18.356,18.4684,18.356,18.4684,6500.0],["2016-05-25",18.196,18.196,18.126,18.126,6000.0],["2016-05-26",18.126,18.126,18.126,18.126,0.0],["2016-05-27",18.126,18.126,18.126,18.126,0.0],["2016-05-31",18.086,18.086,18.035,18.035,1000.0],["2016-06-01",18.286,18.312,18.286,18.312,3500.0],["2016-06-02",18.4,18.472,18.4,18.472,4000.0],["2016-06-03",18.8,18.8,18.7958,18.7958,6500.0],["2016-06-06",18.955,19.108,18.955,19.057,3500.0],["2016-06-07",19.41,19.41,19.365,19.365,3000.0],["2016-06-08",18.966,18.966,18.966,18.966,1500.0],["2016-06-09",18.806,18.806,18.806,18.806,1500.0],["2016-06-10",17.666,17.666,17.666,17.666,1500.0],["2016-06-13",17.138,17.212,17.138,17.212,3500.0],["2016-06-14",16.6246,16.814,16.438,16.5,19500.0],["2016-06-15",16.74,16.74,16.74,16.74,1500.0],["2016-06-16",15.978,15.986,15.717,15.9,43500.0],["2016-06-17",16.466,16.54,16.4,16.54,38500.0],["2016-06-20",17.384,17.384,17.352,17.352,2000.0],["2016-06-21",17.352,17.352,17.352,17.352,0.0],["2016-06-22",17.602,17.602,17.462,17.462,3000.0],["2016-06-23",17.93,17.941,17.814,17.941,4000.0],["2016-06-24",16.7244,16.7244,16.42,16.58,17000.0],["2016-06-27",16.04,16.15,16.04,16.15,5000.0],["2016-06-28",16.514,16.744,16.514,16.74,14500.0],["2016-06-29",17.4,17.538,17.4,17.462,5500.0],["2016-06-30",17.854,18.26,17.854,18.26,8000.0],["2016-07-01",18.43,18.43,18.41,18.43,2000.0],["2016-07-05",18.22,18.22,17.956,17.956,6000.0],["2016-07-06",17.806,17.926,17.806,17.926,7000.0],["2016-07-07",17.75,17.75,17.75,17.75,500.0],["2016-07-08",17.869,17.869,17.869,17.869,1000.0],["2016-07-11",18.19,18.214,18.144,18.162,3500.0],["2016-07-12",17.95,17.974,17.932,17.958,5500.0],["2016-07-13",17.726,17.726,17.726,17.726,1000.0],["2016-07-14",17.604,17.604,17.604,17.604,500.0],["2016-07-15",17.014,17.014,17.014,17.014,2000.0],["2016-07-18",17.164,17.164,17.084,17.084,4000.0],["2016-07-19",17.222,17.222,17.222,17.222,1000.0],["2016-07-20",17.222,17.222,17.222,17.222,0.0],["2016-07-21",17.074,17.074,17.074,17.074,2500.0],["2016-07-22",16.954,16.954,16.946,16.954,2000.0],["2016-07-25",16.954,16.954,16.954,16.954,0.0],["2016-07-26",17.93,17.93,17.93,17.93,2500.0],["2016-07-27",17.708,17.708,17.616,17.674,4500.0],["2016-07-28",17.674,17.674,17.674,17.674,0.0],["2016-07-29",18.23,18.23,18.23,18.23,500.0],["2016-08-01",18.188,18.28,18.188,18.198,4500.0],["2016-08-02",18.12,18.12,18.054,18.054,3000.0],["2016-08-03",18.048,18.048,18.048,18.048,500.0],["2016-08-04",18.322,18.322,18.322,18.322,500.0],["2016-08-05",18.196,18.232,18.182,18.232,2000.0],["2016-08-08",18.232,18.232,18.232,18.232,0.0],["2016-08-09",18.196,19.0,18.173,19.0,22000.0],["2016-08-10",17.78,17.814,17.508,17.566,13000.0],["2016-08-11",17.48,17.584,17.48,17.584,1500.0],["2016-08-12",17.584,17.584,17.584,17.584,0.0],["2016-08-15",17.016,17.09,17.008,17.02,14500.0],["2016-08-16",17.02,17.02,17.02,17.02,0.0],["2016-08-17",16.908,16.99,16.908,16.95,4500.0],["2016-08-18",16.54,16.742,16.54,16.742,2000.0],["2016-08-19",16.742,16.742,16.742,16.742,0.0],["2016-08-22",17.444,17.486,17.444,17.486,4500.0],["2016-08-23",17.526,17.606,17.526,17.554,10500.0],["2016-08-24",17.062,17.062,17.062,17.062,500.0],["2016-08-25",16.808,16.808,16.774,16.774,1500.0],["2016-08-26",16.5,16.583,16.308,16.308,16500.0],["2016-08-29",16.308,16.308,16.308,16.308,0.0],["2016-08-30",16.416,16.416,16.4,16.4,2500.0],["2016-08-31",16.056,16.056,15.914,15.94,10000.0],["2016-09-01",15.874,15.874,15.874,15.874,2500.0],["2016-09-02",15.874,15.874,15.874,15.874,0.0],["2016-09-06",15.973,15.973,15.973,15.973,6000.0],["2016-09-07",15.75,15.75,15.75,15.75,1500.0],["2016-09-08",15.512,15.563,15.512,15.563,3000.0],["2016-09-09",15.356,15.356,14.99,14.99,2500.0],["2016-09-12",14.902,15.026,14.902,15.026,2000.0],["2016-09-13",15.482,15.482,15.378,15.442,12000.0],["2016-09-14",15.442,15.442,15.442,15.442,0.0],["2016-09-15",16.398,16.398,16.331,16.331,1500.0],["2016-09-16",16.328,16.328,16.312,16.312,2000.0],["2016-09-19",16.514,16.514,16.4394,16.4394,1500.0],["2016-09-20",16.65,16.814,16.65,16.813,5500.0],["2016-09-21",17.294,17.35,17.122,17.33,16000.0],["2016-09-22",17.314,17.332,17.28,17.28,5500.0],["2016-09-23",17.28,17.28,17.28,17.28,0.0],["2016-09-26",17.132,17.132,17.114,17.114,2000.0],["2016-09-27",17.114,17.114,17.114,17.114,2000.0],["2016-09-28",17.198,17.208,17.198,17.208,3500.0],["2016-09-29",17.134,17.134,16.798,16.798,13000.0],["2016-09-30",17.128,17.17,17.11,17.11,4500.0],["2016-10-03",17.11,17.11,17.11,17.11,0.0],["2016-10-04",16.968,17.046,16.968,17.046,1500.0],["2016-10-05",16.964,16.964,16.964,16.964,1000.0],["2016-10-06",17.038,17.102,17.034,17.102,12500.0],["2016-10-07",17.064,17.064,17.064,17.064,2500.0],["2016-10-10",17.186,17.186,17.186,17.186,1000.0],["2016-10-11",16.976,16.976,16.976,16.976,1000.0],["2016-10-12",16.704,16.704,16.704,16.704,1000.0],["2016-10-13",16.29,16.528,16.29,16.514,10500.0],["2016-10-14",16.664,16.664,16.602,16.624,12500.0],["2016-10-17",16.52,16.52,16.52,16.52,1500.0],["2016-10-18",16.78,16.78,16.78,16.78,3500.0],["2016-10-19",16.9,16.9,16.9,16.9,2000.0],["2016-10-20",16.91,16.98,16.91,16.98,19000.0],["2016-10-21",16.6328,16.6328,16.6328,16.6328,500.0],["2016-10-24",16.774,16.774,16.753,16.753,2000.0],["2016-10-25",16.5,16.5,16.318,16.318,10500.0],["2016-10-26",16.166,16.166,16.134,16.134,1000.0],["2016-10-27",16.762,16.8,16.762,16.8,11500.0],["2016-10-28",16.654,16.696,16.63,16.674,44000.0],["2016-10-31",16.674,16.674,16.674,16.674,0.0],["2016-11-01",16.076,16.097,16.002,16.026,7000.0],["2016-11-02",15.976,16.41,15.976,16.41,7000.0],["2016-11-03",17.6,17.718,17.6,17.604,10500.0],["2016-11-04",17.604,17.604,17.604,17.604,0.0],["2016-11-07",17.618,17.63,17.618,17.63,3500.0],["2016-11-08",17.566,17.566,17.514,17.514,8500.0],["2016-11-09",18.052,18.052,17.969,17.969,2000.0],["2016-11-10",17.914,17.914,17.88,17.88,4500.0],["2016-11-11",17.75,17.75,17.566,17.566,8500.0],["2016-11-14",17.566,17.566,17.566,17.566,0.0],["2016-11-15",17.566,17.566,17.566,17.566,0.0],["2016-11-16",17.566,17.566,17.566,17.566,0.0],["2016-11-17",17.856,17.892,17.75,17.75,24000.0],["2016-11-18",17.75,17.75,17.75,17.75,1000.0],["2016-11-21",17.75,18.26,17.75,18.26,29500.0],["2016-11-22",18.174,18.174,17.868,17.95,20000.0],["2016-11-23",17.38,17.52,17.38,17.52,8000.0],["2016-11-25",17.876,17.876,17.826,17.876,4500.0],["2016-11-28",17.57,17.57,17.508,17.508,6000.0],["2016-11-29",17.688,17.688,17.688,17.688,2000.0],["2016-11-30",17.294,17.314,17.294,17.314,31000.0],["2016-12-01",17.016,17.016,16.979,16.979,944500.0],["2016-12-02",16.866,16.976,16.866,16.966,390000.0],["2016-12-05",17.246,17.332,17.246,17.281,240500.0],["2016-12-06",16.788,16.826,16.69,16.76,10500.0],["2016-12-07",16.802,16.95,16.59,16.814,16000.0],["2016-12-08",16.502,16.688,16.502,16.514,12000.0],["2016-12-09",16.94,16.94,16.864,16.896,5000.0],["2016-12-12",16.828,16.84,16.828,16.838,9000.0],["2016-12-13",16.692,16.82,16.692,16.769,13500.0],["2016-12-14",16.53,16.53,16.24,16.24,4000.0],["2016-12-15",16.034,16.1,16.034,16.09,10500.0],["2016-12-16",15.962,16.0,15.962,16.0,7000.0],["2016-12-19",16.11,16.196,16.11,16.124,7000.0],["2016-12-20",16.132,16.288,16.132,16.288,8000.0],["2016-12-21",16.1,16.168,16.1,16.168,4000.0],["2016-12-22",15.944,16.048,15.944,15.991,25000.0],["2016-12-23",16.12,16.124,16.1126,16.122,4500.0],["2016-12-27",16.363,16.438,16.288,16.288,7000.0],["2016-12-28",16.316,16.34,16.308,16.34,11000.0],["2016-12-29",16.514,16.6,16.514,16.6,9500.0],["2016-12-30",16.579,16.5826,16.579,16.5826,3000.0],["2017-01-03",16.802,17.212,16.802,17.19,34500.0],["2017-01-04",17.366,17.42,17.366,17.394,11000.0],["2017-01-05",18.226,18.48,18.154,18.47,14000.0],["2017-01-06",18.542,18.568,18.424,18.52,8500.0],["2017-01-09",18.268,18.404,18.268,18.351,56500.0],["2017-01-10",18.361,18.361,18.276,18.276,3500.0],["2017-01-11",18.354,18.367,18.224,18.318,10000.0],["2017-01-12",17.96,18.054,17.96,18.0536,5500.0],["2017-01-13",18.33,18.408,18.33,18.408,4000.0],["2017-01-17",18.186,18.248,18.186,18.248,4500.0],["2017-01-18",18.342,18.342,18.342,18.342,2000.0],["2017-01-19",18.121,18.121,17.99,18.018,8500.0],["2017-01-20",18.06,18.06,17.952,17.955,10000.0],["2017-01-23",18.37,18.37,18.33,18.33,3500.0],["2017-01-24",18.539,18.65,18.539,18.552,19500.0],["2017-01-25",18.762,18.762,18.762,18.762,3000.0],["2017-01-26",19.094,19.094,18.8,18.8,10000.0],["2017-01-27",19.2232,19.2232,19.052,19.095,5500.0],["2017-01-30",19.098,19.224,19.038,19.062,17500.0],["2017-01-31",19.37,19.37,19.3,19.3,4000.0],["2017-02-01",19.724,19.724,19.472,19.472,4500.0],["2017-02-02",19.772,19.82,19.772,19.787,5000.0],["2017-02-03",19.98,20.026,19.894,19.998,11000.0],["2017-02-06",19.998,19.998,19.998,19.998,0.0],["2017-02-07",20.054,20.154,20.054,20.154,9000.0],["2017-02-08",19.885,19.952,19.885,19.946,6500.0],["2017-02-09",20.316,20.316,20.316,20.316,3000.0],["2017-02-10",20.27,20.4,20.27,20.4,5500.0],["2017-02-13",20.414,20.451,20.388,20.388,7000.0],["2017-02-14",20.37,20.37,20.347,20.353,6500.0],["2017-02-15",20.41,20.41,20.304,20.4,6000.0],["2017-02-16",20.51,20.634,20.51,20.634,5000.0],["2017-02-17",20.184,20.184,20.136,20.164,6500.0],["2017-02-21",20.209,20.254,20.209,20.254,5000.0],["2017-02-22",20.02,20.1,19.974,20.1,7500.0],["2017-02-23",20.315,20.36,20.228,20.36,14500.0],["2017-02-24",19.816,19.816,19.506,19.634,11500.0],["2017-02-27",19.31,19.312,19.251,19.262,14500.0],["2017-02-28",19.876,19.88,19.8,19.8,15500.0],["2017-03-01",19.504,19.65,19.42,19.6,11000.0],["2017-03-02",19.73,19.812,19.72,19.812,5000.0],["2017-03-03",19.72,19.754,19.72,19.754,4500.0],["2017-03-06",19.585,19.65,19.585,19.592,4000.0],["2017-03-07",19.364,19.534,19.364,19.467,8000.0],["2017-03-08",19.26,19.328,19.122,19.122,10500.0],["2017-03-09",19.546,19.548,19.449,19.548,6000.0],["2017-03-10",20.024,20.038,20.024,20.038,4500.0],["2017-03-13",20.235,20.386,20.235,20.335,5000.0],["2017-03-14",20.6,20.634,20.562,20.625,6000.0],["2017-03-15",20.625,20.625,20.625,20.625,2500.0],["2017-03-16",21.386,21.425,21.366,21.42,59000.0],["2017-03-17",21.363,21.396,21.306,21.375,13000.0],["2017-03-20",21.0732,21.0732,20.914,20.95,10000.0],["2017-03-21",20.976,20.976,20.578,20.596,14500.0],["2017-03-22",20.24,20.29,20.199,20.29,5500.0],["2017-03-23",20.226,20.226,20.198,20.212,6000.0],["2017-03-24",20.424,20.528,20.384,20.384,3000.0],["2017-03-27",20.301,20.362,20.301,20.362,6500.0],["2017-03-28",20.497,20.497,20.497,20.497,2000.0],["2017-03-29",20.454,20.7,20.454,20.665,4500.0],["2017-03-30",20.474,20.474,20.14,20.2,16500.0],["2017-03-31",19.318,19.386,19.316,19.36,24000.0],["2017-04-03",18.588,18.588,18.123,18.208,34500.0],["2017-04-04",18.446,18.504,18.438,18.438,5500.0],["2017-04-05",18.074,18.083,17.962,17.976,16000.0],["2017-04-06",18.028,18.08,17.932,18.01,8500.0],["2017-04-07",17.754,17.754,17.746,17.746,4500.0],["2017-04-10",18.22,18.22,18.2,18.22,10500.0],["2017-04-11",18.25,18.25,18.14,18.166,6000.0],["2017-04-12",17.96,18.04,17.96,18.04,5500.0],["2017-04-13",17.95,17.95,17.784,17.784,7000.0],["2017-04-17",17.928,18.088,17.904,17.904,5000.0],["2017-04-18",18.23,18.4,18.23,18.4,15000.0],["2017-04-19",18.564,18.68,18.564,18.6,12000.0],["2017-04-20",18.946,18.988,18.94,18.96,17500.0],["2017-04-21",18.792,18.792,18.792,18.792,3000.0],["2017-04-24",19.1884,19.202,19.166,19.2,17500.0],["2017-04-25",19.208,19.428,19.208,19.34,11500.0],["2017-04-26",19.778,19.96,19.778,19.94,26000.0],["2017-04-27",19.96,20.108,19.96,20.108,4500.0],["2017-04-28",19.952,19.96,19.934,19.934,4500.0],["2017-05-01",20.014,20.072,20.014,20.072,3500.0],["2017-05-02",20.216,20.334,20.216,20.322,18000.0],["2017-05-03",20.146,20.146,20.082,20.144,10500.0],["2017-05-04",20.236,20.322,20.2,20.322,10500.0],["2017-05-05",20.286,20.292,20.236,20.236,4500.0],["2017-05-08",20.06,20.182,20.06,20.0616,6000.0],["2017-05-09",19.7,19.778,19.636,19.636,6500.0],["2017-05-10",20.298,20.592,20.298,20.592,20000.0],["2017-05-11",19.99,19.99,19.958,19.976,6000.0],["2017-05-12",19.994,20.156,19.918,20.156,10000.0],["2017-05-15",20.452,20.452,20.444,20.444,3000.0],["2017-05-16",20.764,20.768,20.764,20.768,35000.0],["2017-05-17",20.352,20.352,20.138,20.138,11000.0],["2017-05-18",20.844,20.988,20.8,20.9,14000.0],["2017-05-19",21.37,21.37,21.332,21.332,3000.0],["2017-05-22",21.236,21.236,21.116,21.116,4000.0],["2017-05-23",20.8,20.8,20.8,20.8,4000.0],["2017-05-24",20.92,20.986,20.92,20.986,5000.0],["2017-05-25",21.03,21.05,20.933,20.933,8500.0],["2017-05-26",20.914,20.922,20.851,20.922,4500.0],["2017-05-30",20.506,20.506,20.506,20.506,3000.0],["2017-05-31",21.32,21.374,21.15,21.299,31000.0],["2017-06-01",21.736,21.794,21.68,21.768,10500.0],["2017-06-02",22.028,22.088,22.028,22.088,5000.0],["2017-06-05",22.026,22.028,21.9524,22.028,6000.0],["2017-06-06",21.968,22.004,21.968,22.004,13500.0],["2017-06-07",22.004,22.004,22.004,22.004,0.0],["2017-06-08",21.299,21.299,21.299,21.299,2000.0],["2017-06-09",21.078,21.188,21.078,21.188,4000.0],["2017-06-12",21.188,21.188,21.188,21.188,0.0],["2017-06-13",21.188,21.188,21.188,21.188,0.0],["2017-06-14",21.426,21.476,21.32,21.36,17500.0],["2017-06-15",20.886,21.01,20.886,20.976,10000.0],["2017-06-16",20.932,21.58,20.932,21.56,16500.0],["2017-06-19",21.342,21.344,21.34,21.34,7500.0],["2017-06-20",21.208,21.238,21.122,21.226,7500.0],["2017-06-21",21.548,21.548,21.548,21.548,3000.0],["2017-06-22",21.548,21.548,21.548,21.548,0.0],["2017-06-23",22.282,22.282,22.242,22.2512,12000.0],["2017-06-26",22.014,22.014,21.932,21.951,6000.0],["2017-06-27",21.796,21.796,21.716,21.794,5500.0],["2017-06-28",21.392,21.498,21.354,21.498,58500.0],["2017-06-29",21.504,21.504,21.398,21.418,58500.0],["2017-06-30",21.37,21.384,21.362,21.384,5500.0],["2017-07-03",21.28,21.28,21.178,21.178,3500.0],["2017-07-05",21.096,21.24,21.096,21.24,4500.0],["2017-07-06",21.16,21.242,21.16,21.242,8500.0],["2017-07-07",21.132,21.288,21.132,21.288,3500.0],["2017-07-10",21.308,21.308,21.296,21.296,4000.0],["2017-07-11",21.146,21.146,21.146,21.146,2000.0],["2017-07-12",21.728,21.747,21.728,21.747,4000.0],["2017-07-13",21.747,21.747,21.747,21.747,0.0],["2017-07-14",21.908,21.908,21.908,21.908,3000.0],["2017-07-17",22.104,22.104,22.104,22.104,3500.0],["2017-07-18",22.556,22.61,22.556,22.564,6000.0],["2017-07-19",22.37,22.376,22.37,22.376,10500.0],["2017-07-20",22.316,22.366,22.316,22.366,3500.0],["2017-07-21",22.466,22.636,22.466,22.528,7500.0],["2017-07-24",22.108,22.112,22.048,22.092,13500.0],["2017-07-25",22.258,22.258,22.092,22.177,16500.0],["2017-07-26",22.242,22.254,22.242,22.254,5500.0],["2017-07-27",22.556,22.58,22.406,22.406,11500.0],["2017-07-28",22.55,22.63,22.55,22.63,4500.0],["2017-07-31",22.802,22.802,22.802,22.802,5000.0],["2017-08-01",22.802,22.802,22.802,22.802,0.0],["2017-08-02",22.802,22.802,22.802,22.802,0.0],["2017-08-03",22.416,22.416,22.416,22.416,3000.0],["2017-08-04",22.416,22.416,22.416,22.416,0.0],["2017-08-07",22.34,22.34,22.264,22.264,5500.0],["2017-08-08",21.96,21.96,21.9,21.9,3500.0],["2017-08-09",21.944,22.4,21.944,22.4,17000.0],["2017-08-10",21.15,21.16,20.988,20.988,9000.0],["2017-08-11",20.988,20.988,20.988,20.988,0.0],["2017-08-14",20.988,20.988,20.988,20.988,0.0],["2017-08-15",20.988,20.988,20.988,20.988,4000.0],["2017-08-16",21.466,21.628,21.466,21.628,4000.0],["2017-08-17",21.628,21.628,21.628,21.628,0.0],["2017-08-18",21.028,21.106,21.028,21.03,3500.0],["2017-08-21",21.044,21.044,20.792,20.922,15500.0],["2017-08-22",21.184,21.218,21.184,21.218,8500.0],["2017-08-23",20.776,20.808,20.65,20.808,5000.0],["2017-08-24",21.866,22.968,21.866,22.86,22000.0],["2017-08-25",22.32,22.428,22.32,22.428,5000.0],["2017-08-28",22.9286,22.9286,22.9286,22.9286,4000.0],["2017-08-29",23.2556,23.2556,23.2556,23.2556,3000.0],["2017-08-30",22.84,22.924,22.84,22.924,6000.0],["2017-08-31",23.204,23.412,23.204,23.412,14000.0],["2017-09-01",23.328,23.338,23.286,23.286,7000.0],["2017-09-05",23.158,23.208,23.116,23.134,19000.0],["2017-09-06",22.875,22.984,22.8608,22.958,4500.0],["2017-09-07",23.092,23.296,23.092,23.296,5500.0],["2017-09-08",23.532,23.532,23.446,23.446,8500.0],["2017-09-11",23.5,23.55,23.484,23.484,17500.0],["2017-09-12",23.232,23.232,23.112,23.112,8500.0],["2017-09-13",23.24,23.24,23.2,23.21,19500.0],["2017-09-14",23.202,23.3,23.202,23.3,20000.0],["2017-09-15",22.882,22.882,22.75,22.75,4500.0],["2017-09-18",22.886,23.144,22.886,23.144,3500.0],["2017-09-19",23.068,23.13,23.068,23.09,13500.0],["2017-09-20",23.02,23.02,22.898,22.898,6500.0],["2017-09-21",22.776,22.776,22.748,22.748,3500.0],["2017-09-22",22.974,22.974,22.974,22.974,3500.0],["2017-09-25",22.881,22.881,22.881,22.881,2000.0],["2017-09-26",22.064,22.064,22.064,22.064,4000.0],["2017-09-27",22.0074,22.0074,21.9636,21.9636,7500.0],["2017-09-28",22.112,22.234,22.112,22.234,5000.0],["2017-09-29",22.08,22.112,22.0,22.112,5500.0],["2017-10-02",22.336,22.474,22.336,22.43,24000.0],["2017-10-03",22.536,22.678,22.536,22.678,32000.0],["2017-10-04",22.59,22.678,22.59,22.678,6500.0],["2017-10-05",22.636,22.636,22.599,22.599,8500.0],["2017-10-06",21.914,22.022,21.9128,22.02,25000.0],["2017-10-09",22.058,22.058,22.058,22.058,3500.0],["2017-10-10",22.62,22.62,22.5406,22.5406,3500.0],["2017-10-11",22.5406,22.5406,22.5406,22.5406,0.0],["2017-10-12",22.774,22.774,22.616,22.616,8500.0],["2017-10-13",22.838,22.84,22.762,22.762,7500.0],["2017-10-16",22.8,22.842,22.8,22.84,8500.0],["2017-10-17",21.4,21.406,21.216,21.228,136000.0],["2017-10-18",21.0,21.1332,20.98,21.1332,22000.0],["2017-10-19",20.97,20.97,20.9388,20.9388,4000.0],["2017-10-20",20.9716,21.084,20.958,21.082,5500.0],["2017-10-23",20.888,20.9,20.888,20.9,7500.0],["2017-10-24",20.206,20.206,20.206,20.206,4500.0],["2017-10-25",20.61,20.636,20.478,20.5,6000.0],["2017-10-26",19.867,19.982,19.822,19.898,11500.0],["2017-10-27",20.162,20.212,20.162,20.212,5000.0],["2017-10-30",20.118,20.118,20.057,20.057,7500.0],["2017-10-31",20.173,20.19,20.14,20.19,10500.0],["2017-11-01",19.826,19.826,19.634,19.67,42500.0],["2017-11-02",19.149,19.149,19.149,19.149,5000.0],["2017-11-03",18.902,18.926,18.764,18.764,7000.0],["2017-11-06",19.35,19.382,19.2592,19.31,21500.0],["2017-11-07",19.25,19.25,19.108,19.108,15500.0],["2017-11-08",19.178,19.35,19.05,19.05,10000.0],["2017-11-09",18.494,18.54,18.418,18.529,24000.0],["2017-11-10",18.18,18.18,17.994,17.994,9500.0],["2017-11-13",17.69,17.767,17.69,17.767,9000.0],["2017-11-14",17.768,18.6,17.744,18.401,41500.0],["2017-11-15",18.06,18.06,17.85,17.85,19000.0],["2017-11-16",18.88,19.202,18.816,19.176,11000.0],["2017-11-17",19.224,19.43,19.224,19.43,5500.0],["2017-11-20",18.774,18.848,18.734,18.818,12000.0],["2017-11-21",18.856,19.387,18.856,19.385,11000.0],["2017-11-22",19.196,19.196,18.964,19.042,7500.0],["2017-11-24",19.042,19.042,19.042,19.042,0.0],["2017-11-27",19.16,19.16,19.036,19.036,13000.0],["2017-11-28",19.274,19.442,19.274,19.442,9000.0],["2017-11-29",19.052,19.4,18.984,19.4,20500.0],["2017-11-30",19.5,19.792,19.5,19.745,14500.0],["2017-12-01",19.298,19.412,19.244,19.366,11000.0],["2017-12-04",19.12,19.12,18.994,18.994,10000.0],["2017-12-05",18.76,18.76,18.388,18.394,55500.0],["2017-12-06",18.86,18.956,18.808,18.956,8500.0],["2017-12-07",18.552,18.552,18.438,18.514,14000.0],["2017-12-08",18.86,18.934,18.86,18.893,13500.0],["2017-12-11",18.808,18.834,18.784,18.784,7500.0],["2017-12-12",17.706,17.706,17.4524,17.534,24500.0],["2017-12-13",17.0,17.0,16.72,16.815,27000.0],["2017-12-14",16.4306,16.556,16.294,16.294,27500.0],["2017-12-15",16.422,16.464,16.266,16.464,32000.0],["2017-12-18",16.43,16.458,16.374,16.419,22000.0],["2017-12-19",16.356,16.38,16.21,16.316,22000.0],["2017-12-20",16.5,16.542,16.418,16.538,15500.0],["2017-12-21",16.76,16.92,16.76,16.87,69500.0],["2017-12-22",16.62,16.627,16.554,16.627,30000.0],["2017-12-26",16.706,16.7366,16.706,16.736,10500.0],["2017-12-27",16.862,16.862,16.802,16.821,24000.0],["2017-12-28",16.67,16.742,16.662,16.714,19500.0],["2017-12-29",16.608,16.608,16.558,16.576,8000.0],["2018-01-02",17.047,17.162,17.012,17.1534,14000.0],["2018-01-03",17.154,17.166,17.092,17.092,10000.0],["2018-01-04",17.006,17.006,16.74,16.765,23000.0],["2018-01-05",17.7,17.812,17.7,17.812,14500.0],["2018-01-08",18.348,18.572,18.348,18.572,13500.0],["2018-01-09",18.453,18.526,18.453,18.5,7000.0],["2018-01-10",18.764,18.876,18.764,18.846,14000.0],["2018-01-11",18.5,18.674,18.5,18.674,22000.0],["2018-01-12",18.704,18.792,18.642,18.792,7000.0],["2018-01-16",18.877,18.93,18.84,18.85,22500.0],["2018-01-17",18.862,19.122,18.862,19.122,7500.0],["2018-01-18",18.732,18.816,18.688,18.754,12000.0],["2018-01-19",19.124,19.2428,19.124,19.242,5500.0],["2018-01-22",19.296,19.382,19.296,19.382,24000.0],["2018-01-23",18.846,18.846,18.703,18.748,8500.0],["2018-01-24",18.84,18.84,18.492,18.608,28500.0],["2018-01-25",18.494,18.494,18.343,18.343,16500.0],["2018-01-26",18.954,18.954,18.918,18.9396,6000.0],["2018-01-29",18.882,18.96,18.882,18.942,15500.0],["2018-01-30",18.68,18.71,18.331,18.4,29500.0],["2018-01-31",18.522,18.5758,18.32,18.37,20500.0],["2018-02-01",18.444,18.532,18.419,18.514,12000.0],["2018-02-02",18.062,18.062,17.69,17.783,31000.0],["2018-02-05",17.6,17.805,17.311,17.311,17000.0],["2018-02-06",17.606,17.752,17.234,17.752,30000.0],["2018-02-07",17.7128,17.796,17.528,17.528,43000.0],["2018-02-08",17.386,17.43,17.208,17.372,32500.0],["2018-02-09",17.162,17.3,16.7842,17.3,13000.0],["2018-02-12",17.36,17.564,17.36,17.503,18500.0],["2018-02-13",17.335,17.416,17.256,17.344,41000.0],["2018-02-14",17.922,18.102,17.838,18.102,23000.0],["2018-02-15",18.12,18.232,18.07,18.232,17000.0],["2018-02-16",18.23,18.298,18.23,18.296,8500.0],["2018-02-20",17.53,17.55,17.36,17.36,9000.0],["2018-02-21",16.974,17.748,16.9,17.688,49500.0],["2018-02-22",19.278,20.078,19.264,19.848,212000.0],["2018-02-23",20.216,20.75,20.15,20.684,921000.0],["2018-02-26",20.84,20.99,20.816,20.99,390500.0],["2018-02-27",20.292,20.292,20.104,20.104,175500.0],["2018-02-28",20.298,20.862,20.262,20.8,1013500.0],["2018-03-01",20.174,20.33,20.04,20.187,26000.0],["2018-03-02",20.074,20.352,20.074,20.352,29000.0],["2018-03-05",20.444,20.832,20.444,20.734,27500.0],["2018-03-06",20.818,20.994,20.818,20.974,23000.0],["2018-03-07",20.725,20.884,20.6774,20.848,15000.0],["2018-03-08",20.872,20.906,20.834,20.906,16500.0],["2018-03-09",20.92,20.97,20.87,20.936,22000.0],["2018-03-12",20.812,20.946,20.812,20.93,23000.0],["2018-03-13",20.936,20.982,20.856,20.856,27500.0],["2018-03-14",21.096,21.096,20.973,21.005,15500.0],["2018-03-15",20.956,21.088,20.954,20.966,25000.0],["2018-03-16",20.798,20.932,20.798,20.864,13000.0],["2018-03-19",20.986,20.992,20.916,20.916,13500.0],["2018-03-20",20.994,20.994,20.856,20.943,20500.0],["2018-03-21",21.044,21.098,20.936,20.936,21000.0],["2018-03-22",21.016,21.05,20.901,20.901,18000.0],["2018-03-23",20.91,21.062,20.75,20.75,31500.0],["2018-03-26",20.868,21.014,20.868,20.907,17000.0],["2018-03-27",21.3746,21.442,21.163,21.163,47500.0],["2018-03-28",21.52,21.6536,21.446,21.478,24000.0],["2018-03-29",21.652,21.682,21.52,21.682,31000.0],["2018-04-02",21.666,21.666,21.31,21.386,25500.0],["2018-04-03",20.78,20.796,20.616,20.796,22000.0],["2018-04-04",20.234,20.468,20.234,20.468,17500.0],["2018-04-05",20.4,20.51,20.36,20.4958,17500.0],["2018-04-06",20.222,20.222,20.124,20.13,24500.0],["2018-04-09",20.11,20.244,20.094,20.094,31000.0],["2018-04-10",20.136,20.136,20.136,20.136,11000.0],["2018-04-11",20.124,20.1382,20.096,20.096,16000.0],["2018-04-12",20.072,20.072,20.072,20.072,7000.0],["2018-04-13",19.9,20.02,19.9,19.958,8000.0],["2018-04-16",19.896,19.9,19.836,19.836,16500.0],["2018-04-17",21.35,21.542,21.332,21.542,17000.0],["2018-04-18",21.244,21.244,21.026,21.026,15500.0],["2018-04-19",21.192,21.192,21.192,21.192,7000.0],["2018-04-20",20.921,20.964,20.864,20.864,14500.0],["2018-04-23",20.612,20.612,20.516,20.56,11000.0],["2018-04-24",20.33,20.33,20.146,20.16,25500.0],["2018-04-25",19.958,20.07,19.958,20.0264,24500.0],["2018-04-26",20.408,20.485,20.352,20.48,15000.0],["2018-04-27",20.524,20.64,20.504,20.61,16500.0],["2018-04-30",20.518,20.638,20.172,20.172,29000.0],["2018-05-01",20.1,103.19,19.991,20.48,15200.0],["2018-05-02",20.13,20.5,20.0,20.15,11500.0],["2018-05-03",20.49,20.72,20.37,20.555,9800.0],["2018-05-04",20.07,20.53,20.045,20.53,30300.0],["2018-05-07",20.74,21.04,20.6,21.0,20100.0],["2018-05-08",20.82,21.05,20.7,20.8,135900.0],["2018-05-09",20.01,20.28,19.8,20.28,29100.0],["2018-05-10",20.781,20.88,19.94,20.88,8700.0],["2018-05-11",20.99,20.99,20.03,20.99,9400.0],["2018-05-14",20.28,20.73,20.28,20.61,7600.0],["2018-05-15",19.95,20.415,19.9,20.11,17700.0],["2018-05-16",19.51,19.97,19.5,19.97,10000.0],["2018-05-17",19.88,20.39,19.76,20.15,6900.0],["2018-05-18",20.02,20.68,20.02,20.68,90700.0],["2018-05-21",20.88,20.88,20.29,20.64,23500.0],["2018-05-22",19.86,19.86,19.58,19.69,120800.0],["2018-05-23",19.23,19.5,19.23,19.48,36900.0],["2018-05-24",19.36,19.434,18.4,19.34,16900.0],["2018-05-25",18.82,19.02,18.71,18.87,10300.0],["2018-05-29",15.48,15.48,14.78,14.78,44300.0],["2018-05-30",15.53,15.68,15.4,15.65,17500.0],["2018-05-31",15.43,15.44,15.02,15.19,67800.0],["2018-06-01",15.43,15.94,15.33,15.49,37500.0],["2018-06-04",15.51,15.91,15.496,15.625,45800.0],["2018-06-05",15.545,15.7,15.37,15.455,32000.0],["2018-06-06",15.63,15.77,15.5,15.665,19900.0],["2018-06-07",15.37,15.516,15.19,15.32,27400.0],["2018-06-08",15.1,15.27,15.08,15.14,28700.0],["2018-06-11",14.97,15.2,14.9,15.19,37100.0],["2018-06-12",15.33,15.88,15.19,15.51,22500.0],["2018-06-13",15.36,15.74,15.22,15.31,28000.0],["2018-06-14",15.59,15.68,15.38,15.41,28100.0],["2018-06-15",15.14,15.449,14.89,15.32,34000.0],["2018-06-18",14.93,15.42,14.762,14.955,228400.0],["2018-06-19",14.9,15.16,14.86,15.08,65500.0],["2018-06-20",15.48,16.15,15.47,15.85,41400.0],["2018-06-21",15.41,16.0,15.32,15.5,39600.0],["2018-06-22",15.554,15.78,15.45,15.64,15500.0],["2018-06-25",15.8,15.92,15.59,15.68,51800.0],["2018-06-26",15.19,15.76,15.08,15.13,45500.0],["2018-06-27",15.4,15.45,15.09,15.24,44900.0],["2018-06-28",15.02,15.11,14.92,14.97,28300.0],["2018-06-29",15.32,15.41,15.3,15.32,33400.0],["2018-07-02",15.26,15.76,15.15,15.23,59600.0],["2018-07-03",15.57,15.75,15.505,15.56,21800.0],["2018-07-05",15.9,16.23,15.9,16.16,26500.0],["2018-07-06",16.28,16.28,16.05,16.155,19900.0],["2018-07-09",16.31,16.4,16.18,16.27,24700.0],["2018-07-10",16.59,16.74,16.566,16.68,48000.0],["2018-07-11",16.63,16.68,16.4,16.525,15200.0],["2018-07-12",16.85,17.0,16.81,16.955,34700.0],["2018-07-13",17.0,17.0,16.91,16.98,12400.0],["2018-07-16",17.08,17.55,17.06,17.28,40000.0],["2018-07-17",17.395,17.5,17.35,17.5,31300.0],["2018-07-18",17.54,17.7,17.54,17.595,20600.0],["2018-07-19",17.51,17.68,17.51,17.55,214200.0],["2018-07-20",17.77,17.9,17.76,17.88,18500.0],["2018-07-23",17.69,17.75,17.58,17.68,18500.0],["2018-07-24",17.74,17.79,17.6,17.67,25300.0],["2018-07-25",17.68,17.86,17.66,17.86,11700.0],["2018-07-26",17.86,18.0,17.82,17.96,15400.0],["2018-07-27",17.785,17.83,17.65,17.8,34900.0],["2018-07-30",18.0,18.0,17.81,17.88,18300.0],["2018-07-31",17.24,17.3,17.1,17.2,23300.0],["2018-08-01",17.38,17.39,17.24,17.27,21200.0],["2018-08-02",17.25,17.35,17.13,17.245,17600.0],["2018-08-03",17.07,17.2,17.02,17.2,9100.0],["2018-08-06",16.72,16.72,16.55,16.625,10700.0],["2018-08-07",16.834,17.17,16.7,16.71,13900.0],["2018-08-08",16.62,17.5,16.52,17.2,17700.0],["2018-08-09",16.12,16.32,16.12,16.205,17700.0],["2018-08-10",16.3,16.4,16.21,16.24,11500.0],["2018-08-13",16.67,16.73,16.57,16.66,49600.0],["2018-08-14",16.31,16.42,16.21,16.31,26600.0],["2018-08-15",15.99,16.42,15.86,16.195,19400.0],["2018-08-16",16.065,16.2,16.064,16.15,26200.0],["2018-08-17",16.17,16.35,16.06,16.34,28500.0],["2018-08-20",16.12,16.17,16.02,16.1,31600.0],["2018-08-21",16.11,16.41,16.09,16.305,75400.0],["2018-08-22",16.515,16.53,16.41,16.475,20100.0],["2018-08-23",16.603,16.68,16.52,16.56,12400.0],["2018-08-24",16.6,16.7,16.57,16.64,21500.0],["2018-08-27",16.96,17.11,16.93,17.11,33900.0],["2018-08-28",17.06,17.15,17.04,17.075,24700.0],["2018-08-29",17.11,17.29,17.11,17.29,31700.0],["2018-08-30",17.385,17.45,17.349,17.36,30800.0],["2018-08-31",17.48,17.48,17.25,17.365,29700.0],["2018-09-04",16.93,16.95,16.8,16.89,15000.0],["2018-09-05",16.75,16.75,16.5,16.62,16400.0],["2018-09-06",16.52,16.65,16.4,16.49,20300.0],["2018-09-07",16.53,16.65,16.49,16.555,17600.0],["2018-09-10",16.34,16.34,16.18,16.25,16800.0],["2018-09-11",16.37,16.55,16.35,16.48,35700.0],["2018-09-12",16.89,16.97,16.86,16.93,22100.0],["2018-09-13",17.065,17.1,16.85,16.97,11400.0],["2018-09-14",17.1,17.1,17.0,17.01,19500.0],["2018-09-17",16.75,16.75,16.59,16.645,16500.0],["2018-09-18",16.36,16.45,16.35,16.375,17200.0],["2018-09-19",15.92,15.995,15.865,15.92,25600.0],["2018-09-20",16.4,16.62,16.37,16.6,31800.0],["2018-09-21",16.37,16.6,16.34,16.525,22400.0],["2018-09-24",16.49,16.53,16.4,16.4,16600.0],["2018-09-25",16.72,16.95,16.715,16.8,20500.0],["2018-09-26",16.84,17.02,16.84,16.85,19900.0],["2018-09-27",16.06,16.25,15.974,16.04,46300.0],["2018-09-28",15.9,15.9,15.7,15.75,20700.0],["2018-10-01",16.1,16.25,15.91,16.085,27100.0],["2018-10-02",15.86,15.9,15.76,15.84,29400.0],["2018-10-03",15.714,15.75,15.62,15.695,20200.0],["2018-10-04",15.5,15.5,15.24,15.31,45000.0],["2018-10-05",15.27,15.31,15.19,15.285,20800.0],["2018-10-08",15.03,15.11,14.98,15.075,18300.0],["2018-10-09",14.73,14.93,14.69,14.895,47900.0],["2018-10-10",14.16,14.21,13.93,14.06,40500.0],["2018-10-11",13.875,14.033,13.8,13.915,40000.0],["2018-10-12",14.32,14.37,14.24,14.35,39500.0],["2018-10-15",14.1,14.2,14.04,14.16,83000.0],["2018-10-16",13.87,13.9,13.77,13.89,66600.0],["2018-10-17",13.95,14.02,13.84,13.93,76600.0],["2018-10-18",14.3,14.52,14.26,14.325,70400.0],["2018-10-19",14.2,14.31,14.17,14.205,17400.0],["2018-10-22",14.15,14.18,13.88,13.975,41800.0],["2018-10-23",13.39,13.51,13.3,13.465,69900.0],["2018-10-24",12.76,13.07,12.44,12.485,49800.0],["2018-10-25",12.19,12.3,12.1,12.124,78700.0],["2018-10-26",12.54,12.59,12.24,12.53,50900.0],["2018-10-29",13.1,13.13,12.83,12.885,142800.0],["2018-10-30",13.64,13.95,13.615,13.81,38800.0],["2018-10-31",13.725,13.77,13.65,13.67,37400.0],["2018-11-01",14.22,14.52,14.18,14.495,227200.0],["2018-11-02",14.94,14.94,14.7,14.81,30800.0],["2018-11-05",14.87,14.88,14.77,14.83,42600.0],["2018-11-06",14.86,14.97,14.85,14.89,49400.0],["2018-11-07",15.25,15.45,15.245,15.275,54200.0],["2018-11-08",15.24,15.368,15.17,15.19,54000.0],["2018-11-09",15.14,15.153,14.98,15.05,26400.0],["2018-11-12",14.66,14.66,14.34,14.355,64300.0],["2018-11-13",14.14,14.25,14.01,14.08,48400.0],["2018-11-14",14.3,14.31,13.77,14.03,43200.0],["2018-11-15",13.87,13.91,13.635,13.81,56500.0],["2018-11-16",13.84,14.09,13.83,14.045,48200.0],["2018-11-19",14.14,14.3,14.1,14.21,103100.0],["2018-11-20",14.31,14.85,14.25,14.745,81400.0],["2018-11-21",14.165,14.29,14.11,14.23,57600.0],["2018-11-23",14.69,15.1,14.69,14.98,35500.0],["2018-11-26",15.305,15.34,15.2,15.265,65800.0],["2018-11-27",14.82,15.09,14.765,15.045,52600.0],["2018-11-28",14.94,15.28,14.905,15.24,51800.0],["2018-11-29",15.436,15.45,15.26,15.4,63000.0],["2018-11-30",15.28,15.4,15.15,15.385,105300.0],["2018-12-03",15.43,15.49,15.28,15.365,79700.0],["2018-12-04",15.59,15.6,15.13,15.18,90200.0],["2018-12-06",15.24,15.5,15.21,15.46,70100.0],["2018-12-07",15.46,15.47,15.11,15.185,82700.0],["2018-12-10",15.62,15.83,15.57,15.75,76800.0],["2018-12-11",15.61,15.65,15.37,15.45,236600.0],["2018-12-12",15.88,16.064,15.88,15.995,58300.0],["2018-12-13",16.29,16.3,16.16,16.21,66600.0],["2018-12-14",15.97,16.13,15.95,16.03,46600.0],["2018-12-17",16.15,16.3,16.065,16.18,86200.0],["2018-12-18",15.88,15.95,15.65,15.69,84100.0],["2018-12-19",16.16,16.25,15.94,16.025,263300.0],["2018-12-20",16.12,16.37,16.07,16.34,557600.0],["2018-12-21",16.3,16.36,16.09,16.13,57200.0],["2018-12-24",16.16,16.3,16.04,16.165,40200.0],["2018-12-26",15.95,16.45,15.95,16.28,57300.0],["2018-12-27",16.28,16.28,15.975,16.195,41100.0],["2018-12-28",16.31,16.4,16.16,16.35,49900.0],["2018-12-31",16.4,16.53,16.25,16.475,80900.0],["2019-01-02",15.52,15.83,15.49,15.61,45100.0],["2019-01-03",15.89,15.983,15.62,15.62,39800.0],["2019-01-04",16.0,16.54,15.99,16.41,61400.0],["2019-01-07",16.75,17.09,16.75,17.09,107300.0],["2019-01-08",17.14,17.15,16.85,17.005,75300.0],["2019-01-09",17.44,17.49,17.05,17.26,38000.0],["2019-01-10",16.72,16.84,16.58,16.825,79800.0],["2019-01-11",16.56,16.62,16.48,16.58,210900.0],["2019-01-14",16.1,16.34,16.02,16.28,358200.0],["2019-01-15",15.83,16.0,15.81,15.975,42600.0],["2019-01-16",15.91,15.95,15.86,15.91,665000.0],["2019-01-17",16.05,16.14,15.99,16.095,74600.0],["2019-01-18",15.64,15.94,15.44,15.635,49700.0],["2019-01-22",15.17,15.31,15.02,15.23,82400.0],["2019-01-23",15.075,15.2,15.02,15.125,25600.0],["2019-01-24",14.75,14.8,14.62,14.725,51200.0],["2019-01-25",14.636,14.64,14.53,14.585,37100.0],["2019-01-28",14.86,15.06,14.86,15.015,80800.0],["2019-01-29",14.78,14.86,14.65,14.805,28600.0],["2019-01-30",14.75,14.83,14.624,14.83,37400.0],["2019-01-31",14.63,14.91,14.59,14.745,40700.0],["2019-02-01",14.735,14.8,14.71,14.76,22900.0],["2019-02-04",14.81,14.82,14.68,14.745,32900.0],["2019-02-05",14.71,14.95,14.71,14.9,44500.0],["2019-02-06",14.76,14.765,14.61,14.69,28600.0],["2019-02-07",14.535,14.6,14.48,14.53,28100.0],["2019-02-08",14.62,14.7,14.61,14.675,20300.0],["2019-02-11",14.75,14.83,14.6,14.653,22400.0],["2019-02-12",14.85,14.98,14.76,14.91,37600.0],["2019-02-13",15.155,15.2,15.08,15.11,21400.0],["2019-02-14",15.15,15.36,15.15,15.31,27800.0],["2019-02-15",15.3,15.47,15.22,15.37,23100.0],["2019-02-19",15.155,15.24,15.15,15.19,67600.0],["2019-02-20",15.415,16.12,15.27,16.065,96600.0],["2019-02-21",16.356,16.42,16.23,16.37,22400.0],["2019-02-22",15.97,16.43,15.955,16.355,720500.0],["2019-02-25",16.86,17.73,16.715,17.415,53100.0],["2019-02-26",17.35,17.59,17.25,17.525,95200.0],["2019-02-27",17.305,17.34,17.17,17.225,53600.0],["2019-02-28",17.4,17.66,17.29,17.33,15400.0],["2019-03-01",17.65,17.82,17.64,17.765,24300.0],["2019-03-04",18.06,18.13,17.9,17.93,21300.0],["2019-03-05",17.8,17.93,17.76,17.905,21700.0],["2019-03-06",17.89,17.89,17.68,17.71,59500.0],["2019-03-07",17.54,17.6,17.3,17.345,15800.0],["2019-03-08",17.3,17.35,17.22,17.29,21000.0],["2019-03-11",17.235,17.31,17.074,17.27,80400.0],["2019-03-12",17.31,17.31,17.2,17.255,21300.0],["2019-03-13",17.18,17.3,17.16,17.25,29500.0],["2019-03-14",17.27,17.35,17.27,17.315,22200.0],["2019-03-15",17.155,17.2,17.08,17.105,17300.0],["2019-03-18",17.25,17.25,17.01,17.035,17600.0],["2019-03-19",17.13,17.24,17.0,17.025,42500.0],["2019-03-20",17.57,17.86,17.52,17.74,23700.0],["2019-03-21",17.58,17.6,17.535,17.585,9600.0],["2019-03-22",17.535,17.61,17.44,17.495,17800.0],["2019-03-25",17.42,17.52,17.35,17.46,37900.0],["2019-03-26",17.84,17.86,17.69,17.725,21800.0],["2019-03-27",17.59,17.66,17.425,17.475,22000.0],["2019-03-28",17.66,17.7,17.485,17.62,26400.0],["2019-03-29",17.455,17.486,17.372,17.44,22600.0],["2019-04-01",17.755,17.85,17.755,17.815,26900.0],["2019-04-02",17.74,17.83,17.705,17.825,31200.0],["2019-04-03",17.65,17.78,17.64,17.74,12500.0],["2019-04-04",17.6,17.75,17.6,17.73,18800.0],["2019-04-05",17.95,18.09,17.88,17.92,12200.0],["2019-04-08",17.85,17.89,17.7,17.745,37100.0],["2019-04-09",17.65,17.74,17.51,17.665,150400.0],["2019-04-10",17.68,17.9,17.65,17.865,174300.0],["2019-04-11",17.65,17.7,17.5,17.535,56300.0],["2019-04-12",17.485,17.61,17.475,17.52,15500.0],["2019-04-15",17.56,17.58,17.4,17.5,20800.0],["2019-04-16",17.25,17.25,16.97,17.025,34100.0],["2019-04-17",17.075,17.09,16.91,16.94,20400.0],["2019-04-18",16.925,17.01,16.8,16.905,28500.0],["2019-04-22",16.9,17.09,16.81,17.07,32400.0],["2019-04-23",16.76,17.02,16.76,17.02,26100.0],["2019-04-24",16.85,16.85,16.71,16.81,18200.0],["2019-04-25",16.58,16.65,16.523,16.53,17100.0],["2019-04-26",16.96,16.97,16.815,16.94,30000.0],["2019-04-29",16.828,17.09,16.81,17.035,27300.0],["2019-04-30",16.67,16.75,16.64,16.71,29200.0],["2019-05-01",16.59,16.75,16.49,16.54,26500.0],["2019-05-02",16.44,16.5,16.39,16.42,20600.0],["2019-05-03",16.696,16.75,16.606,16.75,38400.0],["2019-05-06",16.404,16.72,16.4,16.72,18500.0],["2019-05-07",16.58,16.61,16.36,16.37,21900.0],["2019-05-08",16.8,16.8,16.42,16.64,27400.0],["2019-05-09",16.4,16.54,16.33,16.54,29900.0],["2019-05-10",16.49,16.66,16.38,16.66,59000.0],["2019-05-13",16.4,16.44,16.33,16.37,55900.0],["2019-05-14",16.688,16.86,16.688,16.76,30800.0],["2019-05-15",16.54,16.91,16.54,16.71,21300.0],["2019-05-16",17.0,17.3,17.0,17.2,25300.0],["2019-05-17",17.172,17.25,17.17,17.205,24300.0],["2019-05-20",17.33,17.395,17.27,17.32,22500.0],["2019-05-21",17.77,18.0,17.685,17.952,24600.0],["2019-05-22",17.96,18.12,17.96,18.1,18300.0],["2019-05-23",17.85,18.05,17.85,17.99,24200.0],["2019-05-24",18.48,18.53,18.378,18.45,12300.0],["2019-05-28",18.16,18.26,18.07,18.16,21200.0],["2019-05-29",17.21,17.26,17.1,17.205,39300.0],["2019-05-30",17.22,17.28,17.19,17.22,30400.0],["2019-05-31",17.12,17.4,17.04,17.4,104900.0],["2019-06-03",17.24,17.63,17.24,17.51,54000.0],["2019-06-04",17.106,17.25,17.064,17.25,43300.0],["2019-06-05",17.2,17.27,17.15,17.16,35400.0],["2019-06-06",17.23,17.45,17.23,17.39,29900.0],["2019-06-07",17.705,17.91,17.69,17.84,23500.0],["2019-06-10",17.77,17.94,17.77,17.882,31700.0],["2019-06-11",18.33,18.38,18.2,18.3,26900.0],["2019-06-12",18.43,18.43,18.262,18.31,38100.0],["2019-06-13",17.97,18.1,17.97,18.073,30000.0],["2019-06-14",17.8,17.83,17.7,17.74,16700.0],["2019-06-17",17.7,18.0,17.7,17.92,22000.0],["2019-06-18",18.124,18.24,18.11,18.195,26400.0],["2019-06-19",18.23,18.49,18.23,18.46,16200.0],["2019-06-20",18.45,18.49,18.32,18.38,23700.0],["2019-06-21",18.16,18.39,18.16,18.39,21500.0],["2019-06-24",18.33,18.4,18.25,18.38,14000.0],["2019-06-25",18.1,18.26,18.04,18.105,33800.0],["2019-06-26",17.94,17.94,17.79,17.87,31300.0],["2019-06-27",17.6,18.38,17.465,17.9,36700.0],["2019-06-28",18.45,18.48,18.41,18.474,37800.0],["2019-07-01",18.41,18.5,18.28,18.3,26000.0],["2019-07-02",18.218,18.25,18.15,18.25,18100.0],["2019-07-03",18.52,18.68,18.52,18.68,15000.0],["2019-07-05",18.15,18.18,18.06,18.14,13000.0],["2019-07-08",17.913,19.0,17.83,19.0,14100.0],["2019-07-09",17.71,18.04,17.71,18.04,24400.0],["2019-07-10",18.035,18.104,18.02,18.09,16600.0],["2019-07-11",18.168,18.18,17.98,18.04,17300.0],["2019-07-12",17.6,18.82,17.6,18.82,38300.0],["2019-07-15",17.72,18.05,17.72,18.05,36600.0],["2019-07-16",18.35,18.35,18.17,18.19,26100.0],["2019-07-17",18.24,18.35,18.23,18.35,13100.0],["2019-07-18",18.25,18.44,17.72,18.0,5894500.0],["2019-07-19",18.28,18.35,18.02,18.03,1011900.0],["2019-07-22",18.2,18.3,18.07,18.14,1561400.0],["2019-07-23",18.12,18.16,17.94,18.05,1050100.0],["2019-07-24",18.5,18.548,18.29,18.35,2832400.0],["2019-07-25",18.54,18.584,18.27,18.38,318400.0],["2019-07-26",18.51,18.65,18.41,18.59,392300.0],["2019-07-29",18.7,18.87,18.535,18.81,395300.0],["2019-07-30",18.61,18.71,18.313,18.6,416400.0],["2019-07-31",18.49,18.69,18.25,18.29,799200.0],["2019-08-01",18.43,18.583,18.32,18.45,200900.0],["2019-08-02",18.44,18.5,18.17,18.29,164500.0],["2019-08-05",18.4,18.43,17.88,18.02,473200.0],["2019-08-06",18.43,18.485,18.19,18.37,655700.0],["2019-08-07",18.3,18.61,18.19,18.57,265100.0],["2019-08-08",18.79,18.97,18.68,18.81,551800.0],["2019-08-09",19.0,19.05,18.84,18.94,377100.0],["2019-08-12",19.26,19.26,18.95,19.14,917900.0],["2019-08-13",19.65,19.96,19.482,19.9,1281600.0],["2019-08-14",19.55,21.02,19.3,20.6,879400.0],["2019-08-15",19.95,21.45,19.74,19.89,709000.0],["2019-08-16",19.94,20.25,19.89,20.03,239400.0],["2019-08-19",20.23,20.41,20.216,20.34,110300.0],["2019-08-20",20.37,20.39,20.14,20.18,80200.0],["2019-08-21",20.37,20.48,20.26,20.36,146700.0],["2019-08-22",20.51,20.51,20.3,20.4,103900.0],["2019-08-23",20.25,20.49,20.04,20.11,167000.0],["2019-08-26",20.38,20.404,20.19,20.28,150700.0],["2019-08-27",20.31,20.43,20.23,20.32,125200.0],["2019-08-28",20.22,20.32,20.17,20.27,109800.0],["2019-08-29",20.15,20.19,20.01,20.05,102300.0],["2019-08-30",20.56,20.67,20.28,20.38,86100.0],["2019-09-03",20.74,21.16,20.73,21.13,180300.0],["2019-09-04",21.21,21.41,21.13,21.38,164600.0],["2019-09-05",21.2,21.2,21.002,21.05,117600.0],["2019-09-06",20.78,20.93,20.73,20.86,86100.0],["2019-09-09",20.63,20.66,20.48,20.55,91500.0],["2019-09-10",19.47,19.74,19.34,19.68,251000.0],["2019-09-11",19.78,19.93,19.74,19.89,821400.0],["2019-09-12",20.27,20.45,20.21,20.37,156200.0],["2019-09-13",20.13,20.36,19.94,20.06,484600.0],["2019-09-16",20.32,20.42,20.01,20.1,220200.0],["2019-09-17",20.15,20.23,20.04,20.15,172000.0],["2019-09-18",20.43,20.83,20.43,20.49,260500.0],["2019-09-19",20.32,20.47,20.27,20.27,147100.0],["2019-09-20",20.39,20.58,20.39,20.46,138600.0],["2019-09-23",20.67,20.75,20.59,20.59,169200.0],["2019-09-24",20.74,20.865,20.644,20.73,129100.0],["2019-09-25",20.67,20.68,20.48,20.6,88200.0],["2019-09-26",20.72,20.82,20.15,20.59,180600.0],["2019-09-27",20.44,20.52,19.75,19.77,457900.0],["2019-09-30",20.37,20.41,20.05,20.26,783600.0],["2019-10-01",20.25,20.26,19.96,19.98,185700.0],["2019-10-02",19.38,19.41,18.8,18.88,404500.0],["2019-10-03",19.32,19.46,19.085,19.3,632200.0],["2019-10-04",19.55,19.62,19.46,19.46,105400.0],["2019-10-07",19.61,19.75,19.56,19.58,212700.0],["2019-10-08",19.74,19.75,19.36,19.4,251800.0],["2019-10-09",19.81,19.85,19.67,19.74,449600.0],["2019-10-10",19.4,19.47,19.32,19.35,172300.0],["2019-10-11",19.67,19.68,19.47,19.48,197100.0],["2019-10-14",19.82,19.855,19.705,19.78,235100.0],["2019-10-15",20.31,20.52,20.25,20.5,249400.0],["2019-10-16",20.43,20.64,20.39,20.58,105100.0],["2019-10-17",20.94,20.99,20.75,20.98,167000.0],["2019-10-18",21.08,21.1,20.9,21.05,146500.0],["2019-10-21",20.75,20.81,20.6,20.7,126600.0],["2019-10-22",21.03,21.42,21.03,21.31,195600.0],["2019-10-23",20.78,21.1,20.77,21.03,645600.0],["2019-10-24",21.01,21.19,20.99,21.18,74100.0],["2019-10-25",21.03,21.25,21.01,21.09,126100.0],["2019-10-28",21.04,21.38,21.03,21.32,80800.0],["2019-10-29",21.22,21.54,21.18,21.5,142100.0],["2019-10-30",21.52,21.76,21.5,21.61,130800.0],["2019-10-31",21.49,21.85,21.41,21.85,104500.0],["2019-11-01",21.81,22.17,21.79,22.13,98600.0],["2019-11-04",22.18,22.2,21.9,21.97,112600.0],["2019-11-05",21.63,21.7,21.43,21.64,681000.0],["2019-11-06",21.79,22.19,21.385,21.96,184200.0],["2019-11-07",22.13,22.18,21.98,22.02,270800.0],["2019-11-08",21.9,22.08,21.89,22.08,121800.0],["2019-11-11",22.05,22.18,22.05,22.16,102400.0],["2019-11-12",21.88,22.125,21.88,22.01,147600.0],["2019-11-13",22.29,22.35,22.16,22.28,110800.0],["2019-11-14",21.99,22.13,21.78,22.06,102000.0],["2019-11-15",22.08,22.4,22.05,22.34,137400.0],["2019-11-18",22.52,22.84,22.52,22.7,215600.0],["2019-11-19",22.43,22.74,22.37,22.58,175700.0],["2019-11-20",22.42,22.555,22.14,22.26,206100.0],["2019-11-21",22.47,22.54,22.31,22.52,138800.0],["2019-11-22",22.66,22.785,22.543,22.72,120200.0],["2019-11-25",23.06,24.5,23.05,23.78,545300.0],["2019-11-26",23.48,23.9,23.46,23.55,505500.0],["2019-11-27",23.4,23.615,23.38,23.56,197900.0],["2019-11-29",23.39,23.48,23.35,23.41,93900.0],["2019-12-02",23.62,23.81,23.435,23.65,264600.0],["2019-12-03",23.67,23.85,23.57,23.8,229400.0],["2019-12-04",24.23,24.28,24.08,24.14,154900.0],["2019-12-05",24.14,24.16,23.95,24.12,217400.0],["2019-12-06",24.04,24.04,23.76,23.8,191300.0],["2019-12-09",23.37,24.06,23.32,24.01,332400.0],["2019-12-10",23.46,23.55,23.06,23.07,308800.0],["2019-12-11",23.05,23.12,22.84,22.96,228900.0],["2019-12-12",22.56,22.63,21.9,22.21,354200.0],["2019-12-13",21.87,22.19,21.84,22.17,365900.0],["2019-12-16",22.33,22.475,21.82,21.97,628000.0],["2019-12-17",22.24,22.65,21.99,22.35,556200.0],["2019-12-18",21.83,21.945,21.61,21.77,379800.0],["2019-12-19",21.8,21.84,21.7,21.8,120800.0],["2019-12-20",21.79,21.88,21.6,21.7,846800.0],["2019-12-23",21.78,22.42,21.73,22.32,403900.0],["2019-12-24",22.33,22.62,22.14,22.58,243500.0],["2019-12-26",22.58,22.64,22.17,22.2,176000.0],["2019-12-27",22.33,22.44,22.22,22.27,234700.0],["2019-12-30",22.33,22.35,22.06,22.1,116700.0],["2019-12-31",22.1,22.37,22.03,22.33,100800.0],["2020-01-02",22.49,22.52,22.13,22.3,112300.0],["2020-01-03",21.59,21.83,21.46,21.49,317600.0],["2020-01-06",21.41,21.44,21.18,21.39,300300.0],["2020-01-07",21.89,21.91,21.67,21.84,149300.0],["2020-01-08",21.83,22.08,21.78,21.82,145700.0],["2020-01-09",22.25,22.68,22.25,22.67,175500.0],["2020-01-10",22.51,22.89,22.47,22.7,201900.0],["2020-01-13",22.55,22.83,22.45,22.65,403200.0],["2020-01-14",22.31,22.56,22.19,22.44,235900.0],["2020-01-15",22.65,23.31,22.65,23.08,388600.0],["2020-01-16",22.62,23.05,22.57,22.82,483000.0],["2020-01-17",22.62,22.76,22.55,22.75,272200.0],["2020-01-21",22.52,22.73,22.5,22.58,172400.0],["2020-01-22",22.95,23.2,22.89,23.13,257700.0],["2020-01-23",22.87,23.01,22.75,22.98,183800.0],["2020-01-24",22.74,22.86,22.51,22.57,170900.0],["2020-01-27",22.3,22.54,22.23,22.37,275700.0],["2020-01-28",22.35,22.6,22.32,22.49,322500.0],["2020-01-29",22.81,23.13,22.7,23.01,234800.0],["2020-01-30",23.14,23.29,23.01,23.23,221000.0],["2020-01-31",23.15,23.33,23.02,23.21,191900.0],["2020-02-03",23.25,23.53,23.21,23.45,198400.0],["2020-02-04",23.61,23.72,23.49,23.6,430500.0],["2020-02-05",23.98,24.24,23.9,24.1,423000.0],["2020-02-06",23.93,24.31,23.86,24.3,769800.0],["2020-02-07",24.09,24.21,24.04,24.13,343700.0],["2020-02-10",24.0,24.225,23.94,24.19,152700.0],["2020-02-11",24.23,24.45,24.18,24.33,187100.0],["2020-02-12",24.0,24.01,23.83,23.84,238500.0],["2020-02-13",23.62,23.98,23.56,23.87,275800.0],["2020-02-14",23.73,23.991,23.67,23.88,268600.0],["2020-02-18",24.09,24.38,23.94,24.07,543400.0],["2020-02-19",23.71,24.7,23.0,24.26,988500.0],["2020-02-20",24.7,25.14,24.32,25.01,986500.0],["2020-02-21",24.67,25.42,24.62,25.22,777000.0],["2020-02-24",24.54,24.84,24.51,24.66,395800.0],["2020-02-25",24.38,24.62,24.28,24.31,442500.0],["2020-02-26",23.97,24.21,23.859,24.0,431400.0],["2020-02-27",23.54,23.96,23.29,23.38,448900.0],["2020-02-28",22.47,22.79,22.23,22.78,437000.0],["2020-03-02",23.15,24.11,23.0,24.04,585000.0],["2020-03-03",23.65,23.92,23.06,23.21,467400.0],["2020-03-04",23.61,24.17,23.465,24.12,374500.0],["2020-03-05",23.69,24.135,23.625,23.83,168200.0],["2020-03-06",23.3,23.61,23.01,23.51,339500.0],["2020-03-09",21.98,23.03,21.37,21.44,343700.0],["2020-03-10",22.41,22.574,21.54,22.3,489600.0],["2020-03-11",21.11,21.31,20.4,20.53,481600.0],["2020-03-12",18.48,18.65,17.72,18.355,489700.0],["2020-03-13",19.93,19.969,18.17,19.86,505900.0],["2020-03-16",16.36,17.48,16.24,17.15,945200.0],["2020-03-17",17.01,17.99,16.74,17.86,696900.0],["2020-03-18",16.91,17.425,16.66,17.29,708700.0],["2020-03-19",17.52,18.72,17.46,18.505,507500.0],["2020-03-20",19.13,19.56,18.98,19.23,888800.0],["2020-03-23",18.98,19.02,18.07,18.4,606800.0],["2020-03-24",19.25,19.73,19.15,19.5,516700.0],["2020-03-25",20.06,20.397,19.67,20.01,266000.0],["2020-03-26",19.58,20.3,19.57,20.25,500500.0],["2020-03-27",19.95,20.4,19.73,20.1,300100.0],["2020-03-30",20.0,20.52,19.93,20.48,463200.0],["2020-03-31",20.32,21.64,20.09,21.19,1249200.0],["2020-04-01",20.23,20.51,20.0,20.05,1035000.0],["2020-04-02",19.85,20.41,19.62,20.3,575900.0],["2020-04-03",19.97,20.55,19.79,20.22,723800.0],["2020-04-06",20.99,21.77,20.93,21.54,726800.0],["2020-04-07",21.59,21.807,20.99,21.02,494400.0],["2020-04-08",21.42,21.88,21.23,21.7,290500.0],["2020-04-09",22.1,22.59,21.895,22.36,561800.0],["2020-04-13",22.31,22.45,21.95,22.0,575800.0],["2020-04-14",21.68,22.25,21.65,22.2,747700.0],["2020-04-15",21.77,22.08,21.62,21.9,478100.0],["2020-04-16",21.84,22.18,21.8,22.14,491300.0],["2020-04-17",22.63,23.19,22.53,22.98,615800.0],["2020-04-20",22.73,23.11,22.61,22.68,773500.0],["2020-04-21",22.96,23.28,22.61,22.83,644700.0],["2020-04-22",23.22,23.597,23.06,23.43,529900.0],["2020-04-23",23.53,24.14,23.49,23.49,637300.0],["2020-04-24",23.9,24.11,23.79,24.0,738800.0],["2020-04-27",24.15,24.34,23.88,24.17,883500.0],["2020-04-28",24.6,24.6,23.91,24.01,397700.0],["2020-04-29",23.94,24.24,23.84,24.03,423000.0],["2020-04-30",24.04,24.4,23.875,24.33,329500.0],["2020-05-01",24.31,25.1,24.3,25.0,926100.0],["2020-05-04",24.2,24.52,24.13,24.47,1193000.0],["2020-05-05",24.74,25.25,24.49,25.01,628500.0],["2020-05-06",24.9,26.61,24.83,25.53,840100.0],["2020-05-07",26.27,27.29,25.963,26.79,1259800.0],["2020-05-08",27.51,27.92,27.24,27.52,857500.0],["2020-05-11",27.39,28.68,27.27,28.25,1158300.0],["2020-05-12",28.65,29.13,28.38,28.46,1036000.0],["2020-05-13",28.2,29.04,28.04,28.39,2059800.0],["2020-05-14",27.93,28.75,27.87,28.59,2796800.0],["2020-05-15",28.35,28.75,28.25,28.67,890800.0],["2020-05-18",29.14,29.62,29.03,29.4,1429700.0],["2020-05-19",28.95,29.51,28.86,29.12,2250500.0],["2020-05-20",29.66,30.14,28.18,28.38,1785700.0],["2020-05-21",28.56,29.3,28.421,29.05,431400.0],["2020-05-22",29.16,29.35,28.945,29.3,241700.0],["2020-05-26",31.0,31.02,30.48,30.52,829200.0],["2020-05-27",29.44,29.9,29.3,29.69,1322700.0],["2020-05-28",30.52,31.298,30.43,30.97,1632400.0],["2020-05-29",30.93,31.02,30.13,30.47,1019500.0],["2020-06-01",30.82,30.91,30.34,30.79,782300.0],["2020-06-02",30.02,30.09,29.55,29.79,2307900.0],["2020-06-03",29.21,29.72,29.07,29.68,983700.0],["2020-06-04",28.8,29.36,28.69,28.97,1902800.0],["2020-06-05",29.34,29.81,29.041,29.08,607100.0],["2020-06-08",28.25,28.8,27.93,28.48,1171800.0],["2020-06-09",28.45,29.09,28.44,28.86,1479700.0],["2020-06-10",30.16,30.61,29.6,30.22,4377500.0],["2020-06-11",29.89,29.99,29.06,29.25,1494400.0],["2020-06-12",30.22,30.3,29.28,29.86,767900.0],["2020-06-15",30.27,31.31,29.978,31.11,1305300.0],["2020-06-16",31.09,31.24,30.76,30.98,1241800.0],["2020-06-17",31.16,32.11,31.1,31.75,1501000.0],["2020-06-18",31.11,31.44,30.83,31.0,836000.0],["2020-06-19",31.53,31.78,31.29,31.69,903100.0],["2020-06-22",32.3,32.78,32.06,32.59,757200.0],["2020-06-23",33.14,33.53,32.834,32.9,682200.0],["2020-06-24",33.29,33.43,32.53,33.0,530800.0],["2020-06-25",32.92,33.33,32.719,33.32,364100.0],["2020-06-26",32.76,32.82,31.85,31.99,440100.0],["2020-06-29",32.66,32.93,32.47,32.63,1692900.0],["2020-06-30",33.22,33.99,33.1,33.89,1180100.0],["2020-07-01",33.16,33.26,32.81,33.07,775500.0],["2020-07-02",33.52,33.88,33.34,33.44,556300.0],["2020-07-06",34.03,34.605,33.96,34.26,602200.0],["2020-07-07",34.14,34.76,34.08,34.38,675700.0],["2020-07-08",34.68,35.33,34.63,35.24,654700.0],["2020-07-09",35.52,35.77,35.33,35.59,611900.0],["2020-07-10",35.42,35.49,34.9,34.92,583400.0],["2020-07-13",35.21,35.87,34.73,34.74,448500.0],["2020-07-14",34.92,35.36,34.45,35.33,534800.0],["2020-07-15",35.73,36.17,35.53,36.03,532400.0],["2020-07-16",35.25,35.338,34.87,34.9,546300.0],["2020-07-17",35.11,35.96,35.08,35.89,347700.0],["2020-07-20",35.95,36.225,35.63,35.64,672100.0],["2020-07-21",36.28,36.32,35.81,35.88,549600.0],["2020-07-22",36.43,36.63,36.13,36.55,383900.0],["2020-07-23",36.09,36.54,35.65,35.76,474600.0],["2020-07-24",34.99,35.315,34.56,35.1,1732600.0],["2020-07-27",35.48,35.76,35.326,35.64,1263900.0],["2020-07-28",35.47,35.62,35.04,35.26,776500.0],["2020-07-29",34.97,35.32,34.81,35.18,444900.0],["2020-07-30",34.28,35.159,34.181,35.02,521000.0],["2020-07-31",34.74,34.83,33.91,34.19,884600.0],["2020-08-03",35.06,35.93,34.96,35.76,703500.0],["2020-08-04",35.21,35.43,35.02,35.29,539600.0],["2020-08-05",36.34,36.41,36.06,36.17,488700.0],["2020-08-06",36.41,36.43,35.9,36.34,502700.0],["2020-08-07",36.26,36.6,36.22,36.52,315200.0],["2020-08-10",36.35,36.39,35.91,36.05,446300.0],["2020-08-11",36.73,36.86,35.61,35.87,634000.0],["2020-08-12",35.71,36.79,35.51,36.38,613900.0],["2020-08-13",37.14,38.28,37.11,37.97,1119000.0],["2020-08-14",36.91,37.1,36.58,36.92,706700.0],["2020-08-17",36.79,37.83,36.79,37.53,739600.0],["2020-08-18",37.0,37.19,36.46,37.02,505100.0],["2020-08-19",37.22,37.28,36.66,36.72,266600.0],["2020-08-20",37.2,37.51,37.05,37.35,382900.0],["2020-08-21",37.62,38.29,37.51,38.23,409400.0],["2020-08-24",38.04,38.17,37.16,37.35,589000.0],["2020-08-25",36.55,36.86,36.43,36.62,1147300.0],["2020-08-26",37.48,37.82,37.35,37.73,420600.0],["2020-08-27",37.46,37.49,36.63,36.82,377900.0],["2020-08-28",37.29,37.29,36.9,37.2,256200.0],["2020-08-31",37.17,38.08,37.11,37.76,281300.0],["2020-09-01",38.54,38.57,37.32,37.57,335600.0],["2020-09-02",37.3,37.49,36.74,37.49,279300.0],["2020-09-03",36.79,36.79,35.22,35.58,713200.0],["2020-09-04",35.14,35.24,34.01,35.02,907400.0],["2020-09-08",34.265,35.1,34.11,34.64,486000.0],["2020-09-09",35.6,36.185,35.51,35.93,337000.0],["2020-09-10",35.77,36.06,35.13,35.22,419000.0],["2020-09-11",35.46,35.91,35.33,35.54,365200.0],["2020-09-14",35.9,36.48,35.9,36.08,653300.0],["2020-09-15",37.04,37.38,36.93,37.03,700500.0],["2020-09-16",37.48,37.62,37.26,37.3,303500.0],["2020-09-17",37.16,37.67,36.98,37.57,217600.0],["2020-09-18",38.6,38.87,38.075,38.68,590100.0],["2020-09-21",38.13,38.62,37.81,38.55,521700.0],["2020-09-22",38.39,38.42,37.69,38.2,320600.0],["2020-09-23",34.45,36.43,34.41,36.05,2360400.0],["2020-09-24",35.54,35.66,34.75,34.99,746800.0],["2020-09-25",35.23,36.18,35.15,36.02,375700.0],["2020-09-28",36.68,37.049,36.45,36.95,933000.0],["2020-09-29",37.17,37.68,36.943,37.33,1635000.0],["2020-09-30",36.37,36.92,36.08,36.61,797100.0],["2020-10-01",36.93,37.06,36.73,36.93,864300.0],["2020-10-02",36.97,37.48,36.91,37.22,423900.0],["2020-10-05",37.37,38.2,37.37,37.97,623800.0],["2020-10-06",37.77,37.95,37.34,37.37,521200.0],["2020-10-07",37.05,37.14,36.51,36.73,421700.0],["2020-10-08",37.05,37.38,36.93,37.2,377200.0],["2020-10-09",37.35,37.48,37.21,37.45,236100.0],["2020-10-12",38.02,38.34,37.95,38.13,349900.0],["2020-10-13",37.96,38.3,37.95,38.19,306900.0],["2020-10-14",38.28,38.5,37.99,37.99,273100.0],["2020-10-15",36.85,36.93,36.36,36.69,364400.0],["2020-10-16",36.99,37.25,36.79,36.79,482900.0],["2020-10-19",37.03,37.03,36.12,36.21,406500.0],["2020-10-20",35.94,36.13,35.664,35.8,359000.0],["2020-10-21",35.87,36.01,35.31,35.37,353400.0],["2020-10-22",35.36,35.62,35.09,35.4,444200.0],["2020-10-23",35.18,35.74,35.03,35.67,700500.0],["2020-10-26",34.84,35.39,34.7,34.97,835000.0],["2020-10-27",35.16,35.27,34.76,34.97,491200.0],["2020-10-28",34.07,34.18,33.6,33.67,411600.0],["2020-10-29",34.2,34.64,33.91,34.34,547500.0],["2020-10-30",34.2,34.23,33.29,33.66,607300.0],["2020-11-02",33.809,34.21,33.73,33.97,624100.0],["2020-11-03",34.16,34.64,33.93,34.38,446400.0],["2020-11-04",35.35,38.12,35.35,38.03,742600.0],["2020-11-05",39.61,39.79,39.06,39.43,584000.0],["2020-11-06",39.36,39.81,38.97,39.63,643200.0],["2020-11-09",37.31,37.93,36.87,37.54,820000.0],["2020-11-10",37.16,37.205,36.27,36.4,494100.0],["2020-11-11",36.35,36.544,36.09,36.29,495200.0],["2020-11-12",36.47,36.73,36.24,36.33,310700.0],["2020-11-13",36.58,36.58,36.08,36.22,395900.0],["2020-11-16",35.83,35.9,35.327,35.48,345700.0],["2020-11-17",35.45,35.46,34.9,35.28,657700.0],["2020-11-18",35.75,36.29,35.57,35.84,546800.0],["2020-11-19",35.89,36.26,35.7,36.13,407700.0],["2020-11-20",36.31,36.695,36.19,36.53,356000.0],["2020-11-23",36.64,36.65,35.93,36.04,269000.0],["2020-11-24",35.58,35.64,34.78,35.23,754900.0],["2020-11-25",35.75,36.19,35.71,35.91,251100.0],["2020-11-27",36.75,37.29,36.69,37.13,171300.0],["2020-11-30",38.25,38.66,37.93,38.61,624400.0],["2020-12-01",38.03,38.49,37.985,38.24,595400.0],["2020-12-02",38.34,38.62,38.06,38.32,535700.0],["2020-12-03",38.4,38.68,38.26,38.35,262600.0],["2020-12-04",37.98,38.46,37.94,38.45,244600.0],["2020-12-07",38.5,38.85,38.01,38.12,300200.0],["2020-12-08",38.63,39.0,38.49,38.65,538200.0],["2020-12-09",38.76,38.8,37.892,38.35,644900.0],["2020-12-10",38.34,39.0,38.27,38.84,298600.0],["2020-12-11",38.64,39.11,38.64,39.1,324600.0],["2020-12-14",38.59,39.63,38.59,39.11,536400.0],["2020-12-15",39.07,39.114,38.75,39.04,454900.0],["2020-12-16",39.61,39.77,39.44,39.7,314100.0],["2020-12-17",39.92,40.6,39.89,40.44,532700.0],["2020-12-18",39.99,40.28,39.83,40.23,828300.0],["2020-12-21",39.71,40.0,39.48,39.93,351600.0],["2020-12-22",39.76,40.13,39.59,39.99,301600.0],["2020-12-23",39.28,39.32,38.725,39.09,416600.0],["2020-12-24",39.32,39.35,39.007,39.11,96500.0],["2020-12-28",39.37,39.59,38.9,39.07,271800.0],["2020-12-29",40.02,40.15,39.67,39.79,256800.0],["2020-12-30",40.34,40.92,40.31,40.76,275700.0],["2020-12-31",41.49,41.5,40.33,40.66,257500.0],["2021-01-04",40.73,41.15,40.29,40.76,452000.0],["2021-01-05",42.23,42.5,41.3,42.07,623500.0],["2021-01-06",40.725,41.06,39.85,40.27,520000.0],["2021-01-07",40.83,41.06,40.68,41.03,255700.0],["2021-01-08",41.58,41.98,40.93,41.38,467500.0],["2021-01-11",41.72,41.98,41.4,41.96,270100.0],["2021-01-12",41.22,41.33,40.64,41.13,321100.0],["2021-01-13",41.74,42.84,41.47,42.83,690200.0],["2021-01-14",43.1,44.14,43.02,44.12,882300.0],["2021-01-15",43.32,44.83,43.1,44.4,1276000.0],["2021-01-19",44.19,44.4,43.85,44.33,789100.0],["2021-01-20",43.94,44.06,43.127,43.26,853600.0],["2021-01-21",43.41,43.49,42.98,43.07,441600.0],["2021-01-22",43.23,43.36,43.0,43.06,547500.0],["2021-01-25",43.03,43.2,42.07,42.7,781500.0],["2021-01-26",42.97,42.97,42.03,42.06,548200.0],["2021-01-27",40.62,40.79,39.76,40.23,1045700.0],["2021-01-28",40.96,41.0,40.1,40.2,607100.0],["2021-01-29",39.93,40.15,39.35,39.68,672500.0],["2021-02-01",40.89,40.9,40.01,40.21,791500.0],["2021-02-02",40.51,40.76,40.27,40.59,260800.0],["2021-02-03",40.55,40.63,39.58,39.68,471800.0],["2021-02-04",39.66,40.24,39.5,40.17,246300.0],["2021-02-05",40.45,40.79,40.28,40.57,241800.0],["2021-02-08",40.26,40.66,40.24,40.56,248300.0],["2021-02-09",40.75,41.27,40.66,40.98,438600.0],["2021-02-10",40.82,40.93,40.27,40.37,194500.0],["2021-02-11",40.92,41.12,40.62,41.02,309800.0],["2021-02-12",40.81,41.06,40.52,40.63,271300.0],["2021-02-16",41.9,41.949,40.75,40.95,751200.0],["2021-02-17",40.6,40.93,40.06,40.87,395700.0],["2021-02-18",40.74,40.795,40.35,40.47,262700.0],["2021-02-19",40.6,40.64,39.9,40.08,266900.0],["2021-02-22",38.95,38.95,38.15,38.25,711600.0],["2021-02-23",37.33,37.8,35.325,36.7,1691300.0],["2021-02-24",35.69,35.79,34.61,35.13,1764400.0],["2021-02-25",34.69,34.8,33.45,33.68,1190000.0],["2021-02-26",34.73,34.73,33.335,33.87,802900.0],["2021-03-01",35.21,35.24,34.61,35.12,514800.0],["2021-03-02",34.44,34.45,33.76,33.83,665200.0],["2021-03-03",32.95,33.14,32.5,32.55,804200.0],["2021-03-04",31.76,31.96,30.1,30.92,1539300.0],["2021-03-05",31.44,31.76,30.18,31.75,1018100.0],["2021-03-08",31.37,31.46,31.03,31.24,1492700.0],["2021-03-09",31.59,32.09,31.56,31.84,533000.0],["2021-03-10",32.33,32.58,32.05,32.14,431100.0],["2021-03-11",32.93,33.16,32.7,33.1,587400.0],["2021-03-12",32.7,32.95,32.51,32.89,317000.0],["2021-03-15",33.47,33.81,33.25,33.5,529800.0],["2021-03-16",34.02,34.18,33.23,33.64,734100.0],["2021-03-17",33.09,33.66,32.84,33.61,456300.0],["2021-03-18",33.0,33.01,32.11,32.28,1101800.0],["2021-03-19",32.75,33.08,32.2,32.38,2286500.0],["2021-03-22",32.97,33.64,32.82,33.45,522500.0],["2021-03-23",33.27,33.4,32.506,32.74,877800.0],["2021-03-24",32.49,32.49,31.6,31.65,364300.0],["2021-03-25",31.9,32.41,31.71,32.39,378200.0],["2021-03-26",32.4,33.01,32.28,33.01,440800.0],["2021-03-29",32.13,32.46,31.9,32.1,573000.0],["2021-03-30",31.95,31.95,31.52,31.73,745100.0],["2021-03-31",32.65,33.06,32.49,32.83,602800.0],["2021-04-01",32.85,33.35,32.7,32.94,255300.0],["2021-04-05",33.05,33.54,32.935,33.47,280000.0],["2021-04-06",33.13,33.5,32.8,32.88,480300.0],["2021-04-07",32.93,33.1,32.71,33.03,349100.0],["2021-04-08",33.74,34.07,33.42,33.6,426800.0],["2021-04-09",34.09,34.29,33.815,34.18,506500.0],["2021-04-12",33.91,33.96,33.44,33.58,423800.0],["2021-04-13",34.33,34.73,34.25,34.65,363300.0],["2021-04-14",35.1,35.18,34.62,34.67,314500.0],["2021-04-15",34.68,35.13,34.65,34.98,308200.0],["2021-04-16",35.22,35.32,35.02,35.23,340400.0],["2021-04-19",35.6,35.71,35.409,35.59,342400.0],["2021-04-20",35.9,36.09,35.34,35.74,371100.0],["2021-04-21",36.08,36.58,35.92,36.56,310000.0],["2021-04-22",36.99,37.26,36.57,36.84,420400.0],["2021-04-23",36.68,36.95,36.412,36.81,189200.0],["2021-04-26",36.88,37.2,36.5,37.13,549800.0],["2021-04-27",36.95,37.09,36.75,37.03,270500.0],["2021-04-28",36.74,37.21,36.59,37.0,241900.0],["2021-04-29",37.41,37.41,36.86,37.28,259700.0],["2021-04-30",37.1,37.46,36.86,36.87,241300.0],["2021-05-03",36.74,36.8,36.06,36.24,999300.0],["2021-05-04",36.05,36.18,35.45,35.59,507600.0],["2021-05-05",35.76,37.2,35.57,36.68,596200.0],["2021-05-06",36.91,37.27,36.38,37.22,414800.0],["2021-05-07",36.93,37.74,36.92,37.4,573500.0],["2021-05-10",37.58,37.73,37.21,37.24,266500.0],["2021-05-11",36.06,36.87,36.045,36.73,329800.0],["2021-05-12",36.35,36.69,36.17,36.33,416100.0],["2021-05-13",36.54,36.85,36.11,36.7,296100.0],["2021-05-14",36.95,37.55,36.9,37.08,299000.0],["2021-05-17",38.14,38.85,38.0,38.18,629400.0],["2021-05-18",38.3,38.45,37.7,37.79,399500.0],["2021-05-19",37.79,38.125,37.61,38.08,250500.0],["2021-05-20",38.22,38.99,38.18,38.68,217400.0],["2021-05-21",39.2,39.48,38.93,39.25,286500.0],["2021-05-24",39.67,39.96,39.384,39.49,225800.0],["2021-05-25",40.24,40.34,39.69,40.13,484600.0],["2021-05-26",40.09,40.37,39.9,40.25,329400.0],["2021-05-27",39.61,40.33,39.43,40.26,455800.0],["2021-05-28",40.36,41.065,40.35,40.62,390800.0],["2021-06-01",40.54,40.58,40.15,40.21,355600.0],["2021-06-02",40.21,40.63,39.96,40.59,312600.0],["2021-06-03",40.02,40.805,39.76,40.64,284700.0],["2021-06-04",40.32,41.1,40.31,40.95,388600.0],["2021-06-07",40.84,41.58,40.77,41.35,451200.0],["2021-06-08",42.0,42.14,41.31,41.57,448300.0],["2021-06-09",42.45,43.06,42.45,42.73,592000.0],["2021-06-10",42.64,43.7,42.58,43.63,459700.0],["2021-06-11",43.23,43.81,43.0,43.74,614500.0],["2021-06-14",43.96,44.39,43.8,44.14,511600.0],["2021-06-15",44.24,44.32,43.97,44.02,468600.0],["2021-06-16",43.96,44.92,43.96,44.57,798500.0],["2021-06-17",43.15,44.16,43.026,43.53,1303200.0],["2021-06-18",43.68,44.11,42.8,42.92,6153800.0],["2021-06-21",43.05,43.62,42.79,43.03,780700.0],["2021-06-22",43.07,43.34,42.59,43.3,526400.0],["2021-06-23",42.47,42.5,41.75,41.81,593000.0],["2021-06-24",42.04,42.34,41.84,41.97,394900.0],["2021-06-25",42.08,42.27,41.74,42.1,315600.0],["2021-06-28",41.97,42.18,41.83,42.08,171500.0],["2021-06-29",41.73,41.73,41.44,41.46,260400.0],["2021-06-30",41.21,41.24,40.71,40.83,571400.0],["2021-07-01",40.732,41.6,40.619,41.55,384400.0],["2021-07-02",41.32,41.7,41.2,41.61,193500.0],["2021-07-06",41.97,42.11,41.5,41.97,235700.0],["2021-07-07",42.67,42.85,42.2,42.73,497200.0],["2021-07-08",42.56,42.86,42.27,42.77,244300.0],["2021-07-09",42.6,43.29,42.56,43.26,304500.0],["2021-07-12",44.39,44.45,43.81,43.83,259000.0],["2021-07-13",43.38,43.95,43.29,43.49,215700.0],["2021-07-14",43.53,43.53,43.15,43.21,287500.0],["2021-07-15",43.59,43.61,43.05,43.12,412900.0],["2021-07-16",43.37,43.586,43.06,43.22,337100.0],["2021-07-19",43.06,43.54,42.93,43.22,161700.0],["2021-07-20",43.1,43.82,42.765,43.78,556600.0],["2021-07-21",43.94,44.38,43.55,44.15,356100.0],["2021-07-22",44.53,44.71,44.321,44.36,256000.0],["2021-07-23",44.91,45.21,44.76,44.85,218900.0],["2021-07-26",44.56,44.56,44.05,44.08,275600.0],["2021-07-27",44.11,44.15,43.62,44.05,245900.0],["2021-07-28",43.89,44.97,43.82,44.74,271400.0],["2021-07-29",44.67,45.11,44.44,44.63,307200.0],["2021-07-30",45.35,45.48,44.88,45.06,242500.0],["2021-08-02",45.3,45.45,44.86,45.18,342700.0],["2021-08-03",46.3,46.59,45.92,46.27,435100.0],["2021-08-04",46.58,46.95,46.19,46.38,459400.0],["2021-08-05",47.14,47.64,46.95,47.51,193200.0],["2021-08-06",45.47,45.78,44.76,45.6,720100.0],["2021-08-09",45.57,45.9,45.48,45.53,365800.0],["2021-08-10",45.48,45.61,44.93,45.4,500300.0],["2021-08-11",45.27,45.31,44.51,44.88,532100.0],["2021-08-12",46.1,46.633,45.85,46.56,619100.0],["2021-08-13",46.34,46.8,46.32,46.57,356000.0],["2021-08-16",46.45,46.575,45.87,46.34,307200.0],["2021-08-17",46.13,46.64,46.09,46.58,336000.0],["2021-08-18",47.04,47.12,46.41,46.48,354400.0],["2021-08-19",46.15,46.69,46.04,46.4,233500.0],["2021-08-20",47.62,48.16,47.51,48.02,556600.0],["2021-08-23",47.72,48.85,47.56,48.58,698400.0],["2021-08-24",47.4,47.624,47.15,47.25,433400.0],["2021-08-25",46.69,47.06,46.569,46.91,322200.0],["2021-08-26",47.35,47.555,47.08,47.275,212900.0],["2021-08-27",47.28,47.573,46.99,47.09,202900.0],["2021-08-30",47.47,47.99,47.46,47.55,271000.0],["2021-08-31",48.15,48.185,47.15,47.39,350800.0],["2021-09-01",47.36,48.08,47.35,47.84,299800.0],["2021-09-02",49.0,49.07,48.601,48.71,255300.0],["2021-09-03",48.55,48.9,48.39,48.72,161200.0],["2021-09-07",47.82,47.95,46.71,47.05,549600.0],["2021-09-08",45.82,46.2,45.558,45.75,483200.0],["2021-09-09",45.2,45.63,44.74,44.85,535100.0],["2021-09-10",44.47,44.48,43.94,43.98,394800.0],["2021-09-13",44.8,44.84,43.81,44.02,631900.0],["2021-09-14",44.13,44.44,43.79,43.81,328700.0],["2021-09-15",43.27,43.28,42.79,42.86,446100.0],["2021-09-16",42.29,42.5,42.05,42.28,462000.0],["2021-09-17",42.61,43.24,42.42,43.12,739900.0],["2021-09-20",42.8,43.24,42.68,42.94,305600.0],["2021-09-21",44.286,44.61,44.18,44.26,406600.0],["2021-09-22",44.27,44.555,43.93,44.04,226000.0],["2021-09-23",44.9,45.04,44.5,44.88,418700.0],["2021-09-24",43.96,44.1,43.42,43.43,326300.0],["2021-09-27",43.21,43.43,42.795,43.03,244900.0],["2021-09-28",42.39,42.39,41.95,42.05,193800.0],["2021-09-29",42.8,42.91,42.26,42.34,208600.0],["2021-09-30",43.11,44.1,42.94,43.7,376900.0],["2021-10-01",43.26,43.44,42.56,43.16,331300.0],["2021-10-04",43.15,43.22,42.34,42.6,330100.0],["2021-10-05",43.06,43.24,42.64,42.77,438700.0],["2021-10-06",42.49,43.28,42.34,42.97,336800.0],["2021-10-07",42.98,43.68,42.86,43.24,260000.0],["2021-10-08",43.44,43.57,42.82,42.9,235500.0],["2021-10-11",42.2,42.65,41.98,42.01,312300.0],["2021-10-12",42.35,42.41,42.0,42.0,177900.0],["2021-10-13",43.08,43.94,43.08,43.46,258100.0],["2021-10-14",43.57,44.1,43.43,43.78,255800.0],["2021-10-15",43.96,44.5,43.79,44.43,211700.0],["2021-10-18",44.23,44.58,44.15,44.5,220100.0],["2021-10-19",45.06,45.78,44.98,45.3,188400.0],["2021-10-20",46.2,46.2,45.65,45.84,160100.0],["2021-10-21",46.19,46.42,45.82,46.39,163100.0],["2021-10-22",46.5,46.88,46.45,46.73,203300.0],["2021-10-25",46.58,46.75,46.39,46.41,142500.0],["2021-10-26",45.93,46.15,45.52,45.66,239600.0],["2021-10-27",45.74,45.78,45.13,45.2,167900.0],["2021-10-28",44.15,44.67,44.07,44.43,396500.0],["2021-10-29",44.91,45.05,44.58,44.64,483700.0],["2021-11-01",44.63,44.81,44.4,44.77,314300.0],["2021-11-02",44.82,45.309,44.68,45.01,265100.0],["2021-11-03",46.02,46.58,45.57,46.49,278100.0],["2021-11-04",46.91,47.28,46.78,47.12,316900.0],["2021-11-05",46.81,46.935,46.17,46.46,420400.0],["2021-11-08",46.67,47.069,46.45,46.87,250200.0],["2021-11-09",45.99,46.06,44.83,45.08,1155800.0],["2021-11-10",42.87,43.488,41.8,42.36,540300.0],["2021-11-11",43.935,43.98,42.88,43.17,638000.0],["2021-11-12",43.44,43.52,43.08,43.48,318200.0],["2021-11-15",42.29,42.34,41.13,41.17,440600.0],["2021-11-16",40.92,41.41,40.835,41.13,481700.0],["2021-11-17",42.41,42.61,41.93,42.59,555600.0],["2021-11-18",42.57,42.58,42.1,42.36,371800.0],["2021-11-19",41.98,42.06,41.2,41.47,345100.0],["2021-11-22",40.285,40.33,38.8,38.83,683900.0],["2021-11-23",38.6,39.32,38.16,38.71,565100.0],["2021-11-24",38.47,39.043,38.43,39.01,272200.0],["2021-11-26",39.83,40.11,38.94,39.18,262300.0],["2021-11-29",38.45,39.04,38.34,38.64,400900.0],["2021-11-30",38.99,39.16,37.8,38.52,392400.0],["2021-12-01",38.73,38.958,38.0,38.0,375500.0],["2021-12-02",37.24,37.75,37.14,37.46,501200.0],["2021-12-03",37.87,37.94,36.91,37.16,338600.0],["2021-12-06",37.04,37.16,36.4,36.92,502000.0],["2021-12-07",38.31,39.1,38.28,38.74,520700.0],["2021-12-08",40.015,40.27,39.63,40.16,694600.0],["2021-12-09",40.22,40.33,39.4,39.4,496300.0],["2021-12-10",38.2,38.5,37.95,38.04,560700.0],["2021-12-13",38.17,38.26,37.74,38.07,388400.0],["2021-12-14",36.63,37.0,35.81,35.87,549200.0],["2021-12-15",36.53,36.75,36.075,36.5,1127700.0],["2021-12-16",37.65,37.89,37.36,37.48,932800.0],["2021-12-17",37.22,38.37,36.95,37.94,1553700.0],["2021-12-20",38.29,38.91,38.18,38.83,328600.0],["2021-12-21",39.07,39.42,38.74,39.24,309000.0],["2021-12-22",39.41,40.0,39.34,39.88,195900.0],["2021-12-23",39.42,39.782,39.29,39.69,180200.0],["2021-12-27",39.7,39.97,39.399,39.89,205000.0],["2021-12-28",39.67,39.79,39.38,39.42,199200.0],["2021-12-29",39.61,39.9,39.54,39.81,195000.0],["2021-12-30",39.78,40.25,39.75,39.86,195500.0],["2021-12-31",39.92,40.13,39.4,39.56,295300.0],["2022-01-03",39.82,39.87,39.23,39.68,439100.0],["2022-01-04",39.07,39.12,38.52,38.58,600500.0],["2022-01-05",38.67,38.82,37.39,37.44,420400.0],["2022-01-06",36.31,37.01,36.26,36.31,691400.0],["2022-01-07",36.0,36.405,35.87,36.29,473400.0],["2022-01-10",35.83,36.81,35.7,36.77,436500.0],["2022-01-11",36.33,36.93,36.298,36.92,390800.0],["2022-01-12",36.72,36.84,36.37,36.43,291100.0],["2022-01-13",36.01,36.06,34.78,34.86,678800.0],["2022-01-14",35.37,35.77,34.95,35.7,626400.0],["2022-01-18",34.81,35.25,34.39,34.45,664600.0],["2022-01-19",34.77,35.29,34.56,34.75,523900.0],["2022-01-20",34.68,35.256,34.24,34.39,614400.0],["2022-01-21",34.16,34.33,33.35,33.5,441600.0],["2022-01-24",32.72,34.24,32.24,34.14,810900.0],["2022-01-25",32.81,33.02,32.065,32.59,809800.0],["2022-01-26",33.03,33.82,32.47,32.72,485700.0],["2022-01-27",32.04,32.415,31.6,31.71,674500.0],["2022-01-28",32.21,32.99,31.94,32.85,608400.0],["2022-01-31",33.26,34.32,33.25,34.08,1072400.0],["2022-02-01",34.475,34.68,33.78,34.62,835000.0],["2022-02-02",35.31,35.36,34.68,34.72,666600.0],["2022-02-03",34.58,34.91,33.925,34.2,865700.0],["2022-02-04",34.31,34.98,34.27,34.67,414400.0],["2022-02-07",34.86,35.38,34.83,35.12,296100.0],["2022-02-08",34.62,34.71,33.75,34.07,663000.0],["2022-02-09",34.27,35.09,34.26,34.9,803800.0],["2022-02-10",33.94,34.77,33.68,34.0,586500.0],["2022-02-11",34.08,34.25,33.02,33.32,582500.0],["2022-02-14",33.35,33.55,32.71,32.97,611900.0],["2022-02-15",33.44,33.995,33.34,33.9,995000.0],["2022-02-16",34.11,34.415,33.42,33.54,1109000.0],["2022-02-17",33.64,33.735,32.565,32.68,894500.0],["2022-02-18",32.59,32.7,31.71,32.2,544800.0],["2022-02-22",31.11,31.775,30.84,31.15,771700.0],["2022-02-23",31.48,31.48,30.91,30.955,559600.0],["2022-02-24",30.1,32.57,30.08,32.48,1023400.0],["2022-02-25",32.16,33.08,32.01,32.84,546400.0],["2022-02-28",33.21,33.81,33.13,33.46,749500.0],["2022-03-01",33.91,34.66,33.7,34.03,631800.0],["2022-03-02",33.78,33.81,33.03,33.47,463900.0],["2022-03-03",33.16,33.25,32.11,32.3,440800.0],["2022-03-04",30.97,31.52,30.83,31.02,435800.0],["2022-03-07",31.75,32.27,31.63,31.97,850600.0],["2022-03-08",31.71,32.783,31.2,31.81,626000.0],["2022-03-09",32.28,33.15,32.2,32.93,505500.0],["2022-03-10",32.56,32.84,32.35,32.57,404800.0],["2022-03-11",32.66,32.8,31.63,31.71,324500.0],["2022-03-14",32.38,33.133,32.33,32.54,518300.0],["2022-03-15",33.02,33.51,32.83,33.51,571000.0],["2022-03-16",34.47,36.01,34.47,35.84,812500.0],["2022-03-17",35.72,36.52,35.49,36.49,633400.0],["2022-03-18",35.44,36.49,35.44,36.13,1591600.0],["2022-03-21",35.72,36.26,35.52,35.88,659300.0],["2022-03-22",35.62,36.02,35.46,35.91,281200.0],["2022-03-23",35.23,35.56,34.72,34.8,316400.0],["2022-03-24",35.0,35.18,34.73,35.15,290400.0],["2022-03-25",35.57,35.57,34.89,35.14,368800.0],["2022-03-28",35.13,36.07,35.13,36.03,507700.0],["2022-03-29",36.23,36.45,35.47,35.64,587200.0],["2022-03-30",36.65,37.68,36.56,36.8,409200.0],["2022-03-31",36.8,36.96,36.15,36.18,224400.0],["2022-04-01",36.2,36.68,36.048,36.64,264700.0],["2022-04-04",37.43,37.88,37.24,37.85,326200.0],["2022-04-05",38.48,38.59,37.84,38.17,413100.0],["2022-04-06",37.62,37.81,37.22,37.61,409300.0],["2022-04-07",38.38,38.695,38.01,38.57,401600.0],["2022-04-08",37.04,37.44,36.68,36.72,1011000.0],["2022-04-11",37.2,37.3,35.74,35.78,1934300.0],["2022-04-12",37.03,37.09,36.31,36.53,1575300.0],["2022-04-13",37.1,37.38,36.74,37.1,870600.0],["2022-04-14",36.78,37.62,36.11,36.75,432400.0],["2022-04-18",36.59,36.65,36.0,36.43,722100.0],["2022-04-19",37.21,38.13,37.15,37.89,864000.0],["2022-04-20",38.21,38.22,37.86,38.0,495100.0],["2022-04-21",38.12,38.2,37.33,37.48,405600.0],["2022-04-22",37.23,37.31,36.42,36.46,419700.0],["2022-04-25",35.84,36.415,35.59,36.09,819700.0],["2022-04-26",36.05,36.17,34.74,34.74,551000.0],["2022-04-27",35.14,35.49,34.8,35.05,587000.0],["2022-04-28",35.22,35.345,34.43,35.07,510900.0],["2022-04-29",35.56,35.85,35.05,35.18,387900.0],["2022-05-02",34.51,34.98,34.06,34.81,383500.0],["2022-05-03",34.33,34.76,34.26,34.36,402400.0],["2022-05-04",34.01,34.03,32.37,33.55,824100.0],["2022-05-05",34.04,34.22,32.99,33.32,1837500.0],["2022-05-06",32.01,32.06,30.66,30.81,957200.0],["2022-05-09",30.39,30.439,29.0,29.16,998300.0],["2022-05-10",29.59,30.0,29.07,29.44,959000.0],["2022-05-11",29.28,29.562,27.42,27.98,1062400.0],["2022-05-12",27.98,28.61,27.73,28.32,1004100.0],["2022-05-13",28.71,29.47,28.48,29.32,758600.0],["2022-05-16",29.18,29.84,29.075,29.38,689500.0],["2022-05-17",30.0,30.49,29.63,30.4,936700.0],["2022-05-18",29.83,30.24,29.53,29.59,940100.0],["2022-05-19",29.99,30.6,29.96,30.43,519600.0],["2022-05-20",30.87,31.11,30.48,31.08,531400.0],["2022-05-23",31.03,31.11,30.73,30.83,353900.0],["2022-05-24",31.11,31.13,30.44,30.53,1909700.0],["2022-05-25",30.42,30.64,29.79,30.0,626100.0],["2022-05-26",29.89,30.441,29.57,29.81,694900.0],["2022-05-27",29.98,30.52,29.925,30.36,1338100.0],["2022-05-31",30.74,30.78,30.05,30.25,611400.0],["2022-06-01",30.47,30.54,29.43,30.03,538700.0],["2022-06-02",29.91,30.43,29.715,30.31,462000.0],["2022-06-03",30.19,30.48,30.01,30.11,331700.0],["2022-06-06",30.35,30.455,29.5,29.8,385100.0],["2022-06-07",29.76,30.805,29.76,30.76,354200.0],["2022-06-08",30.65,31.427,30.63,31.06,287000.0],["2022-06-09",30.62,30.63,29.77,29.79,389900.0],["2022-06-10",29.28,29.31,28.7,28.89,578200.0],["2022-06-13",27.94,28.24,27.68,27.83,715600.0],["2022-06-14",27.82,27.93,27.08,27.49,486500.0],["2022-06-15",27.35,27.832,27.0,27.68,498100.0],["2022-06-16",26.78,26.93,26.19,26.83,631400.0],["2022-06-17",26.96,28.63,26.94,28.54,1369300.0],["2022-06-21",29.44,30.08,29.41,29.9,666900.0],["2022-06-22",29.8,30.96,29.8,30.43,484000.0],["2022-06-23",30.22,31.11,30.18,31.09,515800.0],["2022-06-24",32.19,32.34,31.47,32.31,568000.0],["2022-06-27",32.29,32.64,32.04,32.39,396300.0],["2022-06-28",31.78,31.85,31.29,31.44,356700.0],["2022-06-29",31.07,31.95,31.03,31.76,307400.0],["2022-06-30",32.12,32.915,32.01,32.49,475600.0],["2022-07-01",32.24,33.48,32.14,33.43,324400.0],["2022-07-05",32.89,33.95,32.83,33.94,481800.0],["2022-07-06",33.04,33.45,32.97,33.3,567600.0],["2022-07-07",33.13,33.9,33.04,33.9,582800.0],["2022-07-08",33.54,34.26,33.5,34.25,332600.0],["2022-07-11",33.85,34.19,33.49,33.83,444300.0],["2022-07-12",33.56,33.7,32.85,33.33,406600.0],["2022-07-13",32.86,34.25,32.8,33.75,596200.0],["2022-07-14",33.59,34.5,33.38,34.09,1430600.0],["2022-07-15",34.22,34.69,34.06,34.31,2364700.0],["2022-07-18",34.59,34.989,34.08,34.19,575900.0],["2022-07-19",35.28,35.812,35.09,35.73,475900.0],["2022-07-20",35.17,35.47,34.77,35.04,452000.0],["2022-07-21",35.27,35.95,35.21,35.95,334300.0],["2022-07-22",35.84,36.3,35.5,35.68,463800.0],["2022-07-25",35.4,35.58,34.88,35.54,566800.0],["2022-07-26",35.47,35.9,35.24,35.77,635100.0],["2022-07-27",35.52,36.68,35.52,36.47,1016300.0],["2022-07-28",35.97,36.03,35.03,35.8,776100.0],["2022-07-29",35.67,35.98,35.38,35.62,412300.0],["2022-08-01",34.97,35.9,34.97,35.08,969600.0],["2022-08-02",34.73,35.2,34.68,34.81,707000.0],["2022-08-03",34.83,35.5,34.78,35.43,836700.0],["2022-08-04",35.77,36.29,35.72,36.01,492800.0],["2022-08-05",35.11,35.34,34.72,35.15,622400.0],["2022-08-08",35.12,35.41,34.36,35.21,1056200.0],["2022-08-09",35.49,35.6,35.0,35.13,621000.0],["2022-08-10",35.95,36.18,35.44,35.69,789300.0],["2022-08-11",37.25,38.17,37.25,37.7,1296000.0],["2022-08-12",36.88,37.15,36.45,37.01,563800.0],["2022-08-15",36.84,37.29,36.8,37.24,345600.0],["2022-08-16",36.57,36.68,35.96,36.44,423600.0],["2022-08-17",36.46,36.71,36.2,36.27,368800.0],["2022-08-18",35.84,36.04,35.47,35.93,487700.0],["2022-08-19",35.95,36.18,35.78,35.89,334100.0],["2022-08-22",35.54,35.96,35.21,35.3,334800.0],["2022-08-23",34.8,35.34,34.6,35.2,381000.0],["2022-08-24",35.78,36.92,35.77,36.59,529700.0],["2022-08-25",36.8,36.95,36.44,36.69,309300.0],["2022-08-26",36.74,36.81,35.12,35.14,595600.0],["2022-08-29",34.77,35.47,34.7,34.98,486500.0],["2022-08-30",35.53,35.63,34.98,35.26,618100.0],["2022-08-31",35.54,35.99,35.46,35.49,411700.0],["2022-09-01",34.66,35.69,34.3,35.66,816600.0],["2022-09-02",35.75,36.135,34.86,35.13,592600.0],["2022-09-06",35.69,36.35,35.236,35.6,458000.0],["2022-09-07",35.61,36.56,35.61,36.44,379900.0],["2022-09-08",36.3,37.49,36.25,37.49,466800.0],["2022-09-09",37.46,37.68,37.33,37.44,319000.0],["2022-09-12",37.03,37.51,36.99,37.31,268900.0],["2022-09-13",36.9,37.02,36.118,36.3,269600.0],["2022-09-14",37.01,37.02,36.025,36.43,447900.0],["2022-09-15",36.43,36.68,36.13,36.42,366800.0],["2022-09-16",36.06,36.57,35.82,36.46,746500.0],["2022-09-19",35.28,35.32,34.3,34.92,654100.0],["2022-09-20",34.5,35.05,34.379,34.78,420900.0],["2022-09-21",34.76,34.98,34.05,34.09,384000.0],["2022-09-22",33.68,33.68,33.12,33.34,565600.0],["2022-09-23",32.06,32.36,31.54,31.83,759900.0],["2022-09-26",31.76,32.24,31.465,31.52,517200.0],["2022-09-27",31.87,32.28,31.425,31.82,554300.0],["2022-09-28",31.59,32.74,31.59,32.64,442400.0],["2022-09-29",32.42,32.43,31.4,31.93,1469800.0],["2022-09-30",31.86,32.56,31.86,32.13,802600.0],["2022-10-03",33.42,34.08,33.12,33.8,823400.0],["2022-10-04",35.06,35.59,35.06,35.45,721300.0],["2022-10-05",35.4,35.87,34.95,35.74,635600.0],["2022-10-06",36.25,36.87,36.1,36.72,519400.0],["2022-10-07",35.7,35.83,35.0,35.1,358100.0],["2022-10-10",35.5,35.55,34.91,35.18,395900.0],["2022-10-11",35.21,36.04,34.88,35.11,485400.0],["2022-10-12",35.65,36.29,35.59,36.24,408500.0],["2022-10-13",35.4,37.1,35.39,36.81,487000.0],["2022-10-14",37.18,37.545,36.458,36.5,427200.0],["2022-10-17",36.705,37.485,36.63,37.43,461500.0],["2022-10-18",37.46,37.64,37.09,37.24,390100.0],["2022-10-19",37.04,37.07,36.05,36.37,358000.0],["2022-10-20",36.3,36.83,35.63,35.74,1051100.0],["2022-10-21",35.23,37.1,35.11,36.92,2593300.0],["2022-10-24",36.95,37.71,36.72,37.66,628800.0],["2022-10-25",37.53,38.13,37.53,37.97,388500.0],["2022-10-26",38.03,39.4,38.03,39.28,557700.0],["2022-10-27",38.56,38.72,38.13,38.4,455100.0],["2022-10-28",38.39,39.09,38.26,39.09,452900.0],["2022-10-31",38.68,38.84,38.28,38.51,342300.0],["2022-11-01",39.01,39.19,38.27,38.36,454200.0],["2022-11-02",38.69,39.865,38.48,38.82,555900.0],["2022-11-03",38.15,39.87,37.77,39.35,630800.0],["2022-11-04",39.58,39.95,39.07,39.95,573500.0],["2022-11-07",39.29,39.98,39.1,39.61,596900.0],["2022-11-08",40.05,40.71,39.79,40.03,644100.0],["2022-11-09",40.13,41.86,39.98,41.28,626400.0],["2022-11-10",42.86,43.619,42.58,43.5,1097900.0],["2022-11-11",41.91,42.17,41.04,41.84,1314700.0],["2022-11-14",42.12,42.96,41.9,42.54,1036800.0],["2022-11-15",43.04,43.38,42.33,43.1,554700.0],["2022-11-16",43.44,43.68,42.99,43.5,575500.0],["2022-11-17",43.48,43.65,42.98,43.27,439500.0],["2022-11-18",43.49,43.885,43.23,43.55,302700.0],["2022-11-21",43.75,43.94,43.11,43.44,445800.0],["2022-11-22",43.67,43.89,43.32,43.82,283000.0],["2022-11-23",43.69,44.07,43.59,43.98,332500.0],["2022-11-25",44.33,44.56,44.14,44.32,155300.0],["2022-11-28",44.85,45.72,44.78,44.83,714300.0],["2022-11-29",44.74,44.76,44.142,44.31,584000.0],["2022-11-30",45.2,46.57,45.11,46.53,682200.0],["2022-12-01",46.44,46.7,46.28,46.39,449800.0],["2022-12-02",45.55,47.5,45.47,47.06,789600.0],["2022-12-05",46.85,46.937,45.67,46.04,794500.0],["2022-12-06",46.09,46.1,45.26,45.29,740700.0],["2022-12-07",45.66,46.129,45.31,45.72,563700.0],["2022-12-08",46.32,46.37,45.71,45.84,992900.0],["2022-12-09",45.67,45.86,45.34,45.5,1390800.0],["2022-12-12",45.54,47.122,45.52,46.83,1251900.0],["2022-12-13",45.88,46.235,45.64,45.93,1122000.0],["2022-12-14",45.43,46.275,45.3,45.85,1362600.0],["2022-12-15",45.22,45.45,44.38,44.76,739800.0],["2022-12-16",43.9,44.4,43.25,44.27,1268200.0],["2022-12-19",43.59,43.65,42.83,43.04,595800.0],["2022-12-20",43.04,43.489,42.6,43.17,1171200.0],["2022-12-21",41.92,43.22,41.82,43.14,941100.0],["2022-12-22",42.85,43.13,42.6,43.11,553400.0],["2022-12-23",42.94,43.12,42.7,43.05,440500.0],["2022-12-27",43.27,43.34,42.635,42.77,364400.0],["2022-12-28",42.11,42.44,41.94,42.0,493800.0],["2022-12-29",42.38,42.91,42.3,42.56,491900.0],["2022-12-30",42.31,42.47,41.81,42.38,572600.0],["2023-01-03",42.99,43.45,42.76,43.03,531300.0],["2023-01-04",43.27,43.29,42.37,42.51,401000.0],["2023-01-05",42.01,42.33,41.9,42.12,290200.0],["2023-01-06",42.32,43.04,41.97,42.89,413900.0],["2023-01-09",43.48,43.66,42.69,42.77,437200.0],["2023-01-10",42.6,43.41,42.5,43.22,342000.0],["2023-01-11",41.29,41.29,39.56,40.31,1592900.0],["2023-01-12",39.71,40.156,39.3,40.0,789200.0],["2023-01-13",40.17,40.52,39.85,40.16,567600.0],["2023-01-17",40.4,40.4,39.87,40.0,484100.0],["2023-01-18",40.15,40.22,39.38,39.41,541400.0],["2023-01-19",39.62,39.74,39.26,39.47,419800.0],["2023-01-20",40.19,40.44,39.805,40.39,682800.0],["2023-01-23",39.8,39.95,39.58,39.88,410500.0],["2023-01-24",39.5,39.53,38.93,39.01,590200.0],["2023-01-25",38.77,38.82,38.44,38.8,1063700.0],["2023-01-26",38.88,38.92,38.61,38.68,601700.0],["2023-01-27",38.6,39.04,38.52,38.87,578300.0],["2023-01-30",39.01,39.14,38.36,38.53,316100.0],["2023-01-31",38.78,39.16,38.68,39.15,250700.0],["2023-02-01",39.15,39.325,38.5,39.12,424900.0],["2023-02-02",38.59,38.64,38.01,38.37,484500.0],["2023-02-03",38.27,38.86,38.145,38.26,408600.0],["2023-02-06",38.62,39.05,38.49,38.93,486000.0],["2023-02-07",38.6,39.27,38.44,39.24,366000.0],["2023-02-08",39.24,39.345,38.82,38.96,405400.0],["2023-02-09",39.74,40.14,39.47,39.63,501700.0],["2023-02-10",38.81,39.0,38.64,38.69,477300.0],["2023-02-13",39.06,39.33,39.01,39.27,248300.0],["2023-02-14",39.15,39.45,38.99,39.18,308500.0],["2023-02-15",39.45,39.82,39.285,39.72,337300.0],["2023-02-16",39.19,39.445,39.08,39.1,318400.0],["2023-02-17",39.21,40.01,39.12,40.0,665500.0],["2023-02-21",39.69,39.83,39.11,39.26,650300.0],["2023-02-22",39.05,39.177,37.09,37.98,954900.0],["2023-02-23",37.41,37.915,36.885,37.38,936300.0],["2023-02-24",37.68,37.85,37.12,37.43,670500.0],["2023-02-27",38.27,38.33,37.71,37.87,536100.0],["2023-02-28",37.64,37.85,37.326,37.56,535900.0],["2023-03-01",37.29,37.8,36.91,36.99,647900.0],["2023-03-02",36.69,36.77,36.09,36.385,546600.0],["2023-03-03",36.13,36.73,36.08,36.7,448200.0],["2023-03-06",36.59,36.737,36.32,36.46,400400.0],["2023-03-07",36.25,36.34,35.755,35.78,514800.0],["2023-03-08",35.21,35.52,34.95,35.11,459200.0],["2023-03-09",35.52,35.63,34.97,35.07,600000.0],["2023-03-10",35.08,35.34,34.65,34.88,678200.0],["2023-03-13",35.07,36.14,35.06,36.03,834800.0],["2023-03-14",36.13,36.18,35.6,36.03,555900.0],["2023-03-15",35.37,35.86,35.105,35.71,568600.0],["2023-03-16",35.33,36.04,35.01,36.01,711700.0],["2023-03-17",35.81,35.97,35.66,35.85,630600.0],["2023-03-20",36.06,36.19,35.8,35.96,393000.0],["2023-03-21",36.72,36.91,36.52,36.77,346400.0],["2023-03-22",36.85,36.88,36.26,36.26,510600.0],["2023-03-23",36.81,37.35,36.71,36.88,495200.0],["2023-03-24",37.1,37.415,36.82,37.36,434000.0],["2023-03-27",37.64,37.975,37.565,37.76,416500.0],["2023-03-28",37.65,37.74,37.0,37.12,692100.0],["2023-03-29",37.39,37.69,37.35,37.57,379600.0],["2023-03-30",37.71,37.73,37.348,37.56,220900.0],["2023-03-31",37.66,37.89,37.58,37.76,337100.0],["2023-04-03",37.32,37.57,37.17,37.56,295400.0],["2023-04-04",37.65,37.77,37.41,37.52,222700.0],["2023-04-05",38.1,38.41,38.06,38.28,471100.0],["2023-04-06",38.6,38.94,38.23,38.88,272500.0],["2023-04-10",38.59,38.84,38.315,38.84,412900.0],["2023-04-11",38.85,39.06,38.68,39.0,384900.0],["2023-04-12",38.91,39.383,38.85,39.12,348400.0],["2023-04-13",39.72,40.87,39.71,40.76,379400.0],["2023-04-14",41.44,41.64,41.3,41.58,437900.0],["2023-04-17",42.31,42.995,42.17,42.94,498100.0],["2023-04-18",41.74,41.85,40.85,41.67,596300.0],["2023-04-19",40.11,40.92,40.083,40.56,447500.0],["2023-04-20",41.2,41.22,40.63,40.69,527100.0],["2023-04-21",40.73,41.12,40.68,40.99,541300.0],["2023-04-24",41.15,41.56,41.15,41.55,471600.0],["2023-04-25",41.51,41.65,41.09,41.11,429600.0],["2023-04-26",41.75,41.75,40.75,40.84,476400.0],["2023-04-27",40.87,41.1,40.64,41.0,261300.0],["2023-04-28",41.01,41.345,40.8,41.01,432200.0],["2023-05-01",41.3,41.38,40.79,40.86,274200.0],["2023-05-02",40.72,41.02,40.66,40.89,323700.0],["2023-05-03",40.75,41.52,40.66,40.95,329700.0],["2023-05-04",40.505,40.505,40.13,40.24,384800.0],["2023-05-05",40.24,40.47,39.91,40.37,375800.0],["2023-05-08",40.43,40.601,40.23,40.37,335200.0],["2023-05-09",39.46,39.79,39.42,39.58,267700.0],["2023-05-10",39.64,40.48,39.59,40.35,529300.0],["2023-05-11",42.09,42.195,41.74,41.96,708400.0],["2023-05-12",41.43,42.01,41.43,41.69,357900.0],["2023-05-15",41.85,42.23,41.83,42.14,237800.0],["2023-05-16",41.41,41.67,41.165,41.55,374300.0],["2023-05-17",41.17,41.46,40.82,41.4,356600.0],["2023-05-18",41.49,41.55,40.33,40.68,327800.0],["2023-05-19",40.9,41.72,40.8,41.64,422900.0],["2023-05-22",41.67,42.405,41.67,42.37,351200.0],["2023-05-23",41.99,42.21,41.6,41.8,399900.0],["2023-05-24",41.22,41.22,40.625,40.68,319800.0],["2023-05-25",40.95,40.975,40.3,40.53,291900.0],["2023-05-26",40.46,40.79,40.35,40.62,214500.0],["2023-05-30",39.94,39.94,39.12,39.28,494800.0],["2023-05-31",39.09,39.36,38.73,39.21,319800.0],["2023-06-01",39.33,39.58,39.16,39.33,255100.0],["2023-06-02",39.07,39.57,39.01,39.57,258100.0],["2023-06-05",39.57,39.666,39.09,39.16,242400.0],["2023-06-06",39.34,39.38,39.04,39.15,233900.0],["2023-06-07",38.99,38.99,38.52,38.78,252600.0],["2023-06-08",38.63,39.02,38.57,38.85,302800.0],["2023-06-09",38.68,38.75,38.51,38.51,173100.0],["2023-06-12",38.91,39.0,38.63,38.91,244900.0],["2023-06-13",38.73,38.85,38.32,38.46,490700.0],["2023-06-14",38.83,38.94,38.36,38.47,361900.0],["2023-06-15",38.45,38.8,38.16,38.75,680800.0],["2023-06-16",39.27,39.53,38.77,38.77,600700.0],["2023-06-20",38.25,38.52,37.95,38.42,426200.0],["2023-06-21",38.08,38.355,37.6,38.2,495300.0],["2023-06-22",37.92,38.5,37.92,38.48,317100.0],["2023-06-23",37.9,38.69,37.89,38.38,365100.0],["2023-06-26",38.33,38.35,37.86,38.2,336800.0],["2023-06-27",37.71,37.82,37.35,37.56,512200.0],["2023-06-28",37.08,37.44,36.96,37.4,526600.0],["2023-06-29",36.97,37.485,36.815,37.45,768000.0],["2023-06-30",37.67,38.12,37.65,38.01,681600.0],["2023-07-03",38.03,38.21,37.9,38.16,237900.0],["2023-07-05",38.44,38.67,38.33,38.48,364500.0],["2023-07-06",38.28,38.3,37.71,38.25,671600.0],["2023-07-07",37.93,38.03,37.6,37.68,537200.0],["2023-07-10",37.55,37.98,37.53,37.86,427900.0],["2023-07-11",38.0,38.0,37.62,37.75,498400.0],["2023-07-12",38.35,38.72,38.14,38.63,672300.0],["2023-07-13",38.93,39.08,38.65,38.74,475600.0],["2023-07-14",39.6,40.08,39.41,40.02,462000.0],["2023-07-17",40.21,40.78,40.19,40.68,636300.0],["2023-07-18",40.36,40.91,40.24,40.48,385100.0],["2023-07-19",40.87,41.01,40.81,40.9,957600.0],["2023-07-20",41.35,41.65,41.29,41.45,1161400.0],["2023-07-21",41.36,41.74,41.27,41.59,714900.0],["2023-07-24",40.56,40.562,39.715,39.78,547900.0],["2023-07-25",39.32,39.71,39.25,39.51,436500.0],["2023-07-26",39.4,39.4,39.075,39.14,256900.0],["2023-07-27",39.95,39.95,39.42,39.52,1223100.0],["2023-07-28",40.0,42.72,39.82,42.245,1959700.0],["2023-07-31",41.38,41.58,41.055,41.36,783100.0],["2023-08-01",40.62,40.68,39.875,40.08,410400.0],["2023-08-02",39.65,39.81,39.28,39.58,469300.0],["2023-08-03",38.69,39.415,38.56,39.28,534100.0],["2023-08-04",37.48,37.84,37.32,37.41,638200.0],["2023-08-07",37.71,37.8,37.45,37.6,395500.0],["2023-08-08",37.46,37.83,37.4,37.54,317800.0],["2023-08-09",37.69,38.01,37.68,37.8,219400.0],["2023-08-10",38.21,38.39,37.61,37.62,220500.0],["2023-08-11",37.64,37.67,37.33,37.42,319100.0],["2023-08-14",37.12,37.385,36.91,37.3,266300.0],["2023-08-15",37.26,37.385,37.075,37.19,217600.0],["2023-08-16",36.95,37.03,36.73,36.75,432500.0],["2023-08-17",36.67,36.67,36.05,36.07,302000.0],["2023-08-18",35.85,36.36,35.74,36.29,623700.0],["2023-08-21",36.47,36.76,36.28,36.65,506900.0],["2023-08-22",36.95,37.107,36.77,36.93,382500.0],["2023-08-23",37.23,37.44,37.23,37.35,310000.0],["2023-08-24",37.74,37.86,37.29,37.3,391400.0],["2023-08-25",37.64,37.72,37.13,37.43,225800.0],["2023-08-28",38.19,38.29,37.92,38.27,353500.0],["2023-08-29",38.41,38.94,38.41,38.87,469500.0],["2023-08-30",39.42,39.53,39.16,39.19,308200.0],["2023-08-31",38.96,38.96,38.19,38.29,340500.0],["2023-09-01",38.66,38.734,38.35,38.38,385300.0],["2023-09-05",38.6,38.6,37.97,38.0,337500.0],["2023-09-06",38.05,38.122,37.15,37.43,768400.0],["2023-09-07",37.31,37.94,37.28,37.7,284400.0],["2023-09-08",38.08,38.08,37.66,37.79,218100.0],["2023-09-11",37.29,37.67,37.19,37.51,215200.0],["2023-09-12",36.92,37.1,36.61,36.94,359400.0],["2023-09-13",36.35,36.55,36.195,36.31,342300.0],["2023-09-14",38.12,38.8,37.91,38.53,668900.0],["2023-09-15",38.39,38.47,37.86,37.98,1055700.0],["2023-09-18",37.81,37.81,37.25,37.39,334900.0],["2023-09-19",37.24,37.49,37.08,37.36,288400.0],["2023-09-20",37.8,37.97,37.42,37.43,280200.0],["2023-09-21",37.0,37.0,36.445,36.49,418300.0],["2023-09-22",36.24,36.42,35.98,36.08,315500.0],["2023-09-25",36.03,36.339,35.76,36.255,486200.0],["2023-09-26",36.48,36.71,36.4,36.53,487600.0],["2023-09-27",35.96,36.12,35.28,35.55,492300.0],["2023-09-28",35.76,35.8,35.255,35.33,439800.0],["2023-09-29",35.78,35.78,35.17,35.27,325100.0],["2023-10-02",34.6,34.6,34.14,34.24,557800.0],["2023-10-03",34.22,34.33,33.811,34.12,342600.0],["2023-10-04",34.65,34.79,34.171,34.54,493500.0],["2023-10-05",34.57,35.02,34.53,34.98,405500.0],["2023-10-06",35.09,35.35,34.93,35.17,524200.0],["2023-10-09",34.78,34.95,34.48,34.91,574000.0],["2023-10-10",35.4,35.63,35.15,35.44,631600.0],["2023-10-11",35.8,35.88,35.05,35.28,458700.0],["2023-10-12",33.33,33.6,32.655,32.7,1532900.0],["2023-10-13",32.34,32.49,31.8,32.28,915300.0],["2023-10-16",32.0,32.6,31.755,32.55,2698700.0],["2023-10-17",31.72,33.45,31.556,31.92,1503300.0],["2023-10-18",29.54,30.0,29.08,29.38,2288900.0],["2023-10-19",28.75,28.8,28.05,28.65,2498900.0],["2023-10-20",29.02,30.08,28.95,29.84,2473400.0],["2023-10-23",29.48,29.715,29.29,29.6,839400.0],["2023-10-24",28.79,29.74,28.79,29.52,1383400.0],["2023-10-25",29.09,29.35,28.42,29.05,1419100.0],["2023-10-26",28.68,28.815,28.29,28.29,887200.0],["2023-10-27",28.58,28.71,28.315,28.42,691400.0],["2023-10-30",28.39,28.56,28.1,28.22,748600.0],["2023-10-31",28.34,28.55,28.155,28.4,866900.0],["2023-11-01",28.52,29.06,28.44,28.95,662300.0],["2023-11-02",28.99,28.99,27.74,27.94,1885400.0],["2023-11-03",28.86,29.236,28.85,29.09,1090600.0],["2023-11-06",29.25,29.38,28.61,28.85,1070600.0],["2023-11-07",28.92,29.915,28.75,29.52,626600.0],["2023-11-08",31.69,31.83,30.99,31.0,1796600.0],["2023-11-09",31.78,31.78,31.14,31.16,1373100.0],["2023-11-10",31.23,31.45,30.65,31.45,704200.0],["2023-11-13",32.09,32.42,31.89,32.15,1365400.0],["2023-11-14",32.4,32.5,32.21,32.39,1182800.0],["2023-11-15",31.98,32.2,31.6,31.71,741300.0],["2023-11-16",31.89,32.19,31.72,31.96,514400.0],["2023-11-17",32.24,32.89,32.15,32.8,696200.0],["2023-11-20",32.49,32.88,32.44,32.46,656300.0],["2023-11-21",31.54,31.655,30.98,31.0,801100.0],["2023-11-22",31.19,31.61,31.11,31.55,359400.0],["2023-11-24",31.54,31.8,31.512,31.62,199900.0],["2023-11-27",30.94,31.03,30.64,30.7,611800.0],["2023-11-28",30.49,30.51,30.2,30.38,630000.0],["2023-11-29",31.19,31.57,31.19,31.28,594200.0],["2023-11-30",31.12,31.82,31.12,31.61,501300.0],["2023-12-01",31.36,31.99,31.185,31.97,681200.0],["2023-12-04",31.65,32.29,31.64,32.27,673900.0],["2023-12-05",32.04,32.13,31.24,31.29,1024100.0],["2023-12-06",32.18,32.4,32.0,32.17,730500.0],["2023-12-07",32.29,32.36,31.77,32.36,496300.0],["2023-12-08",32.42,32.653,32.14,32.28,301200.0],["2023-12-11",32.11,32.21,31.745,31.92,782300.0],["2023-12-12",30.22,30.36,29.83,30.26,929300.0],["2023-12-13",31.01,31.86,30.695,31.83,667700.0],["2023-12-14",31.86,31.9,31.515,31.53,625200.0],["2023-12-15",31.05,31.13,30.612,30.86,1074000.0],["2023-12-18",31.06,31.105,30.57,30.6,648200.0],["2023-12-19",31.06,31.44,31.01,31.34,551300.0],["2023-12-20",31.18,31.18,30.56,30.56,389700.0],["2023-12-21",31.06,31.165,30.83,31.07,373100.0],["2023-12-22",31.02,31.61,31.01,31.44,472500.0],["2023-12-26",31.44,31.86,31.29,31.67,448000.0],["2023-12-27",31.88,31.96,31.63,31.76,275000.0],["2023-12-28",32.02,32.19,31.78,31.95,220400.0],["2023-12-29",31.82,32.02,31.77,31.84,241400.0],["2024-01-02",31.35,32.48,31.33,32.11,563200.0],["2024-01-03",31.54,31.6,31.02,31.16,374900.0],["2024-01-04",31.55,31.861,31.55,31.75,303800.0],["2024-01-05",31.6,31.917,31.37,31.61,333900.0],["2024-01-08",32.08,32.88,31.9,32.77,589600.0],["2024-01-09",32.41,32.56,32.26,32.39,299300.0],["2024-01-10",32.43,32.56,32.13,32.29,220300.0],["2024-01-11",31.62,31.89,31.2,31.89,711700.0],["2024-01-12",31.59,31.97,31.58,31.61,958700.0],["2024-01-16",29.89,30.0,29.48,29.98,1147200.0],["2024-01-17",29.17,29.23,28.79,29.15,940200.0],["2024-01-18",28.78,28.78,28.26,28.72,1089800.0],["2024-01-19",28.67,29.01,28.52,28.94,710700.0],["2024-01-22",28.43,28.9,28.34,28.68,739100.0],["2024-01-23",28.04,28.04,27.31,27.96,1099000.0],["2024-01-24",27.9,27.98,27.42,27.63,829600.0],["2024-01-25",27.93,28.2,27.79,28.15,658600.0],["2024-01-26",27.99,28.14,27.86,27.92,593300.0],["2024-01-29",27.83,28.34,27.73,28.29,579800.0],["2024-01-30",28.41,28.42,28.055,28.13,406500.0],["2024-01-31",28.08,28.31,27.58,27.61,472200.0],["2024-02-01",27.92,28.25,27.67,28.17,562900.0],["2024-02-02",27.83,28.03,27.54,27.8,959900.0],["2024-02-05",27.5,27.74,27.34,27.57,800400.0],["2024-02-06",27.88,28.23,27.8,28.15,709100.0],["2024-02-07",27.92,27.994,27.73,27.97,505500.0],["2024-02-08",27.77,27.815,27.5,27.79,426200.0],["2024-02-09",27.76,27.88,27.596,27.84,483700.0],["2024-02-12",27.94,28.01,27.38,27.49,832100.0],["2024-02-13",26.76,26.85,26.32,26.43,585300.0],["2024-02-14",26.78,28.21,26.7,27.59,1174900.0],["2024-02-15",29.06,29.15,27.98,28.23,1324700.0],["2024-02-16",28.45,29.0,28.43,28.71,633200.0],["2024-02-20",28.9,28.97,28.685,28.95,563700.0],["2024-02-21",28.64,28.97,28.64,28.95,500300.0],["2024-02-22",29.03,29.19,28.96,29.11,450500.0],["2024-02-23",29.11,29.306,29.05,29.16,663100.0],["2024-02-26",29.28,29.46,29.14,29.4,893500.0],["2024-02-27",28.93,29.25,28.85,29.05,436000.0],["2024-02-28",28.32,28.34,27.51,27.67,1753300.0],["2024-02-29",28.19,28.26,27.755,27.77,893200.0],["2024-03-01",28.69,29.48,28.58,29.29,551800.0],["2024-03-04",28.49,28.81,28.39,28.51,553400.0],["2024-03-05",28.84,28.9,28.5,28.75,618500.0],["2024-03-06",28.92,29.19,28.86,28.86,479200.0],["2024-03-07",29.24,29.52,29.22,29.41,254800.0],["2024-03-08",29.86,30.31,29.84,30.3,492500.0],["2024-03-11",30.97,31.81,30.96,31.68,1217400.0],["2024-03-12",31.18,31.48,31.05,31.43,930200.0],["2024-03-13",31.72,31.88,31.27,31.34,368500.0],["2024-03-14",31.26,31.26,30.11,30.3,631100.0],["2024-03-15",30.12,30.22,29.685,29.94,1007300.0],["2024-03-18",29.97,30.01,29.67,29.69,411200.0],["2024-03-19",29.5,29.68,29.36,29.64,326700.0],["2024-03-20",29.56,29.57,29.27,29.44,286700.0],["2024-03-21",29.79,29.93,29.49,29.56,369800.0],["2024-03-22",29.9,30.265,29.83,29.92,358800.0],["2024-03-25",29.93,30.1,29.89,29.98,332700.0],["2024-03-26",30.92,31.02,30.67,30.83,538500.0],["2024-03-27",30.5,30.63,30.11,30.63,319400.0],["2024-03-28",30.47,30.56,29.84,29.91,361400.0],["2024-04-01",29.91,30.34,29.7,30.27,362300.0],["2024-04-02",29.9,30.31,29.75,29.96,281700.0],["2024-04-03",29.35,29.68,29.17,29.3,782200.0],["2024-04-04",30.32,30.5,29.63,29.65,517600.0],["2024-04-05",29.79,29.89,29.6,29.76,237500.0],["2024-04-08",29.82,29.94,29.67,29.86,222200.0],["2024-04-09",29.72,30.0,29.63,29.97,385100.0],["2024-04-10",29.57,30.13,29.54,29.95,375500.0],["2024-04-11",30.03,30.11,29.42,29.74,327600.0],["2024-04-12",29.76,29.79,29.15,29.26,413200.0],["2024-04-15",29.36,29.67,29.26,29.51,544100.0],["2024-04-16",29.06,29.614,28.77,29.43,342400.0],["2024-04-17",28.78,28.84,28.44,28.53,358600.0],["2024-04-18",28.46,28.62,28.29,28.33,244000.0],["2024-04-19",28.47,28.81,28.45,28.7,361000.0],["2024-04-22",28.85,29.21,28.72,28.97,452400.0],["2024-04-23",28.76,29.04,28.54,28.56,559900.0],["2024-04-24",28.75,28.76,28.09,28.47,456100.0],["2024-04-25",27.66,27.8,27.43,27.46,436400.0],["2024-04-26",28.09,28.18,27.905,28.15,339600.0],["2024-04-29",28.01,28.65,28.01,28.57,593100.0],["2024-04-30",27.94,28.4,27.66,27.69,933100.0],["2024-05-01",28.05,29.0,27.97,28.75,876300.0],["2024-05-02",28.27,28.27,27.416,27.72,667500.0],["2024-05-03",29.73,29.92,29.46,29.72,721300.0],["2024-05-06",29.15,29.29,28.89,29.03,406800.0],["2024-05-07",28.96,29.355,28.89,29.29,676900.0],["2024-05-08",29.22,29.25,28.74,28.8,592900.0],["2024-05-09",28.66,28.95,28.66,28.81,330400.0],["2024-05-10",28.9,28.925,28.712,28.84,260000.0],["2024-05-13",28.75,29.52,28.69,29.16,688700.0],["2024-05-14",29.35,29.53,29.24,29.53,652200.0],["2024-05-15",29.84,30.41,29.73,30.22,514400.0],["2024-05-16",29.71,29.83,29.5,29.65,587500.0],["2024-05-17",29.65,30.0,29.52,29.98,375200.0],["2024-05-20",29.83,30.01,29.63,29.69,247000.0],["2024-05-21",29.44,29.44,29.13,29.15,335500.0],["2024-05-22",29.66,30.06,29.66,29.81,383700.0],["2024-05-23",29.96,29.96,29.125,29.34,364200.0],["2024-05-24",27.91,28.17,27.81,28.0,594500.0],["2024-05-28",28.51,28.53,27.9,28.01,587700.0],["2024-05-29",27.98,28.08,27.77,27.99,404500.0],["2024-05-30",28.05,28.16,27.94,27.99,251300.0],["2024-05-31",28.13,28.42,27.98,28.2,479400.0],["2024-06-03",28.44,28.89,28.36,28.83,507900.0],["2024-06-04",28.46,28.54,28.29,28.5,234500.0],["2024-06-05",28.73,28.96,28.46,28.74,203700.0],["2024-06-06",28.36,28.56,28.27,28.55,559200.0],["2024-06-07",27.9,28.11,27.75,27.77,291600.0],["2024-06-10",27.73,27.92,27.56,27.92,508600.0],["2024-06-11",27.41,27.462,27.16,27.32,481000.0],["2024-06-12",27.0,27.05,26.73,26.77,631400.0],["2024-06-13",26.59,26.62,26.34,26.41,480900.0],["2024-06-14",26.4,26.48,26.15,26.19,356600.0],["2024-06-17",25.96,25.96,25.73,25.78,432100.0],["2024-06-18",26.0,26.12,25.38,25.8,2119700.0],["2024-06-20",25.69,25.945,25.54,25.88,508800.0],["2024-06-21",26.03,26.05,25.77,26.03,579700.0],["2024-06-24",26.17,26.27,25.765,25.82,751700.0],["2024-06-25",25.83,25.91,25.665,25.78,522500.0],["2024-06-26",25.6,25.77,25.53,25.67,379400.0],["2024-06-27",25.72,25.77,25.53,25.58,413300.0],["2024-06-28",25.0,25.24,24.94,25.13,568900.0],["2024-07-01",24.97,25.3,24.8,24.85,555700.0],["2024-07-02",24.7,24.915,24.53,24.9,750200.0],["2024-07-03",25.1,25.27,25.08,25.15,236600.0],["2024-07-05",25.55,25.59,25.31,25.54,332500.0],["2024-07-08",25.71,25.72,25.375,25.48,401400.0],["2024-07-09",25.59,25.71,25.5,25.64,364900.0],["2024-07-10",25.63,25.73,25.52,25.71,245100.0],["2024-07-11",26.12,26.303,26.09,26.24,393300.0],["2024-07-12",26.74,27.135,26.71,27.05,558300.0],["2024-07-15",26.53,26.66,26.375,26.54,999100.0],["2024-07-16",26.31,27.0,26.31,27.0,525300.0],["2024-07-17",26.67,27.0,26.67,26.83,661700.0],["2024-07-18",27.19,27.28,27.05,27.24,858100.0],["2024-07-19",27.11,27.87,27.1,27.75,2347400.0],["2024-07-22",27.56,27.82,27.42,27.8,872300.0],["2024-07-23",27.7,28.08,27.62,27.94,900700.0],["2024-07-24",27.83,28.03,27.72,27.88,938100.0],["2024-07-25",27.73,28.33,27.73,28.13,740900.0],["2024-07-26",28.18,28.47,28.14,28.38,692100.0],["2024-07-29",28.34,28.56,28.166,28.48,937500.0],["2024-07-30",28.48,28.49,28.11,28.21,651800.0],["2024-07-31",28.44,28.56,28.26,28.29,702000.0],["2024-08-01",28.33,28.54,28.3,28.35,527200.0],["2024-08-02",28.43,28.43,27.95,28.24,550000.0],["2024-08-05",26.3,26.58,26.045,26.07,885700.0],["2024-08-06",26.38,26.62,26.24,26.47,1117200.0],["2024-08-07",26.84,26.89,26.405,26.46,809200.0],["2024-08-08",26.52,27.39,26.35,27.07,967700.0],["2024-08-09",26.59,26.61,26.332,26.43,482400.0],["2024-08-12",26.85,26.86,26.495,26.51,637200.0],["2024-08-13",26.15,26.64,26.06,26.57,456900.0],["2024-08-14",26.94,26.97,26.715,26.8,398900.0],["2024-08-15",27.18,27.27,27.07,27.21,278600.0],["2024-08-16",27.01,27.03,26.86,26.95,445100.0],["2024-08-19",27.13,27.75,27.13,27.75,581600.0],["2024-08-20",26.81,27.25,26.76,27.19,606400.0],["2024-08-21",27.62,27.7,27.36,27.49,424600.0],["2024-08-22",27.38,27.4,26.95,27.02,395100.0],["2024-08-23",27.0,27.4,26.86,27.34,384200.0],["2024-08-26",27.42,27.63,27.32,27.36,306600.0],["2024-08-27",27.79,27.94,27.73,27.89,437800.0],["2024-08-28",27.77,27.86,27.64,27.7,390500.0],["2024-08-29",27.84,27.93,27.74,27.81,351100.0],["2024-08-30",27.72,27.86,27.62,27.8,347200.0],["2024-09-03",27.73,27.805,27.38,27.41,577700.0],["2024-09-04",27.43,27.73,27.42,27.59,329100.0],["2024-09-05",27.8,27.82,27.54,27.69,403300.0],["2024-09-06",27.82,27.91,27.46,27.52,370200.0],["2024-09-09",27.39,27.62,27.34,27.46,369300.0],["2024-09-10",27.62,27.62,27.375,27.5,398600.0],["2024-09-11",27.15,27.18,26.678,26.93,338300.0],["2024-09-12",26.66,26.71,26.28,26.49,363400.0],["2024-09-13",26.55,26.9,26.55,26.9,506400.0],["2024-09-16",26.75,26.77,26.39,26.58,531900.0],["2024-09-17",26.54,26.59,26.36,26.43,321500.0],["2024-09-18",26.31,26.57,26.1,26.2,447000.0],["2024-09-19",26.28,26.53,26.18,26.48,531100.0],["2024-09-20",25.92,25.935,25.53,25.53,618700.0],["2024-09-23",24.47,24.47,24.05,24.14,1244300.0],["2024-09-24",24.17,24.18,23.85,24.01,640100.0],["2024-09-25",24.23,24.23,23.8,23.83,507900.0],["2024-09-26",24.06,24.12,23.85,24.12,552200.0],["2024-09-27",24.27,24.43,24.23,24.33,484000.0],["2024-09-30",24.3,24.4,24.17,24.38,545600.0],["2024-10-01",24.27,24.31,23.95,24.15,717500.0],["2024-10-02",23.39,23.74,23.24,23.69,1093200.0],["2024-10-03",23.5,23.58,23.335,23.4,746000.0],["2024-10-04",23.31,23.52,23.28,23.49,604400.0],["2024-10-07",23.47,23.56,23.4,23.43,556000.0],["2024-10-08",23.57,23.68,23.48,23.59,637400.0],["2024-10-09",23.54,23.66,23.43,23.65,1511400.0],["2024-10-10",23.56,23.74,23.5,23.71,1104700.0],["2024-10-11",23.54,23.75,23.45,23.53,2008300.0],["2024-10-14",23.53,23.675,23.405,23.66,3333400.0],["2024-10-15",23.59,23.625,23.155,23.18,1079500.0],["2024-10-16",22.83,22.85,22.52,22.6,1330800.0],["2024-10-17",22.95,22.99,22.78,22.96,1047200.0],["2024-10-18",22.78,23.085,22.73,22.98,2087700.0],["2024-10-21",22.76,22.8,22.54,22.78,1591400.0],["2024-10-22",22.43,22.79,22.39,22.77,1244800.0],["2024-10-23",22.84,22.98,22.67,22.73,1015000.0],["2024-10-24",22.82,22.98,22.775,22.82,1034800.0],["2024-10-25",22.74,23.3,22.73,23.12,2491200.0],["2024-10-28",23.08,23.21,22.95,23.14,866100.0],["2024-10-29",23.05,23.15,22.87,23.12,1919400.0],["2024-10-30",22.69,22.82,22.555,22.57,882500.0],["2024-10-31",22.36,22.4,22.22,22.32,964900.0],["2024-11-01",22.605,22.63,22.525,22.56,1113200.0],["2024-11-04",22.69,22.89,22.65,22.78,1294300.0],["2024-11-05",22.56,22.84,22.18,22.75,1729700.0],["2024-11-06",22.2,22.755,21.9,22.33,1846700.0],["2024-11-07",22.64,23.19,22.64,23.11,1374700.0],["2024-11-08",22.85,23.18,22.795,23.08,1560500.0],["2024-11-11",23.18,23.47,22.95,23.2,1654100.0],["2024-11-12",22.9,22.94,22.405,22.47,1373300.0],["2024-11-13",21.94,22.2,21.59,21.66,2583600.0],["2024-11-14",21.75,21.82,21.17,21.18,2462400.0],["2024-11-15",21.01,21.01,20.5,20.59,1310600.0],["2024-11-18",20.64,20.845,20.58,20.67,1298200.0],["2024-11-19",20.51,20.635,20.39,20.5,1084700.0],["2024-11-20",20.49,20.55,20.36,20.45,1199500.0],["2024-11-21",20.53,20.62,20.34,20.47,1513400.0],["2024-11-22",20.61,20.84,20.595,20.65,1077100.0],["2024-11-25",20.91,20.98,20.68,20.79,2744800.0],["2024-11-26",20.76,20.76,20.46,20.65,1157900.0],["2024-11-27",20.86,21.17,20.84,21.16,787400.0],["2024-11-29",21.5,21.67,21.455,21.5,575300.0],["2024-12-02",21.81,21.935,21.695,21.84,1026000.0],["2024-12-03",21.83,21.84,21.56,21.7,1204300.0],["2024-12-04",21.71,21.72,21.545,21.65,621200.0],["2024-12-05",21.95,21.97,21.8,21.85,1066900.0],["2024-12-06",21.73,22.016,21.72,21.81,1147800.0],["2024-12-09",21.98,22.33,21.964,22.11,1237100.0],["2024-12-10",22.17,22.19,21.805,21.83,985500.0],["2024-12-11",21.75,21.78,21.5,21.55,637000.0],["2024-12-12",20.98,21.145,20.65,20.65,958700.0],["2024-12-13",20.46,20.48,20.12,20.17,931200.0],["2024-12-16",19.94,20.37,19.85,20.02,2017400.0],["2024-12-17",19.95,20.28,19.9,20.03,1075800.0],["2024-12-18",20.76,21.025,20.12,20.14,1368000.0],["2024-12-19",20.25,20.33,19.99,20.09,1281500.0],["2024-12-20",20.22,20.43,20.13,20.31,1829700.0],["2024-12-23",20.71,20.855,20.5,20.76,1380300.0],["2024-12-24",20.65,20.705,20.4,20.47,454800.0],["2024-12-26",20.45,20.61,20.41,20.58,751700.0],["2024-12-27",20.87,21.12,20.81,21.02,950600.0],["2024-12-30",20.82,20.88,20.69,20.77,901900.0],["2024-12-31",20.77,21.135,20.61,20.87,490600.0],["2025-01-02",21.13,21.2,20.87,21.0,1021300.0],["2025-01-03",21.15,21.56,21.12,21.47,839100.0],["2025-01-06",21.48,22.015,21.44,21.86,826200.0],["2025-01-07",22.19,22.275,22.05,22.18,1050500.0],["2025-01-08",22.15,22.21,21.83,22.19,603000.0],["2025-01-10",22.05,22.235,22.0,22.15,895100.0],["2025-01-13",21.64,21.735,21.32,21.72,955000.0],["2025-01-14",22.0,22.08,21.595,21.64,1003200.0],["2025-01-15",20.39,20.609,19.89,20.23,1838300.0],["2025-01-16",20.93,21.26,20.7,21.22,2663000.0],["2025-01-17",20.85,21.025,20.75,20.8,1120100.0],["2025-01-21",21.35,21.85,21.31,21.8,899000.0],["2025-01-22",21.52,21.52,20.96,20.97,926400.0],["2025-01-23",21.26,21.32,21.03,21.29,860600.0],["2025-01-24",21.09,21.31,20.95,21.13,583100.0],["2025-01-27",21.01,21.42,20.71,20.8,2448400.0],["2025-01-28",19.26,19.59,19.02,19.58,5384000.0],["2025-01-29",19.5,19.86,19.34,19.85,5369300.0],["2025-01-30",19.66,19.85,19.56,19.81,1281800.0],["2025-01-31",19.78,19.97,19.61,19.67,1321000.0],["2025-02-03",19.1,19.37,19.0,19.11,1291000.0],["2025-02-04",19.19,19.43,19.13,19.21,1147400.0],["2025-02-05",19.3,19.625,19.3,19.47,1788700.0],["2025-02-06",19.31,19.47,19.154,19.35,1866900.0],["2025-02-07",19.29,19.355,18.92,19.0,1245700.0],["2025-02-10",18.93,19.015,18.635,18.69,950900.0],["2025-02-11",19.05,19.13,18.87,18.89,1338200.0],["2025-02-12",18.87,19.71,18.74,19.69,1616600.0],["2025-02-13",20.11,20.98,20.03,20.92,1872700.0],["2025-02-14",21.08,21.31,21.005,21.3,2417600.0],["2025-02-18",21.34,21.79,21.3,21.77,1833200.0],["2025-02-19",21.45,22.06,21.45,21.97,1900100.0],["2025-02-20",22.07,22.55,22.07,22.44,1030400.0],["2025-02-21",22.32,22.36,22.07,22.34,1056900.0],["2025-02-24",22.455,22.61,22.35,22.5,978000.0],["2025-02-25",23.13,23.21,22.92,22.96,1052800.0],["2025-02-26",22.84,22.93,22.54,22.61,902000.0],["2025-02-27",22.56,22.845,22.545,22.73,920700.0],["2025-02-28",22.64,22.68,22.43,22.68,1026800.0],["2025-03-03",23.25,23.31,22.83,22.96,774800.0],["2025-03-04",23.11,23.455,23.04,23.33,811400.0],["2025-03-05",23.98,24.11,23.86,24.1,604000.0],["2025-03-06",23.76,23.91,23.625,23.71,874100.0],["2025-03-07",24.04,24.325,24.0,24.14,803300.0],["2025-03-10",23.93,24.05,21.67,21.975,5893800.0],["2025-03-11",20.71,20.83,20.03,20.26,3924700.0],["2025-03-12",20.2,20.36,20.07,20.21,1813100.0],["2025-03-13",19.79,20.26,19.75,19.96,1398000.0],["2025-03-14",20.96,21.07,20.425,20.51,953600.0],["2025-03-17",20.24,20.85,20.2,20.8,1768700.0],["2025-03-18",20.47,20.59,20.04,20.2,1747400.0],["2025-03-19",20.16,20.345,20.04,20.25,1119300.0],["2025-03-20",19.92,20.09,19.82,19.84,1190400.0],["2025-03-21",19.77,19.94,19.63,19.76,1122300.0],["2025-03-24",19.01,19.33,18.99,19.29,1357000.0],["2025-03-25",19.67,19.68,18.995,19.06,1209200.0],["2025-03-26",19.73,19.83,19.52,19.62,1315900.0],["2025-03-27",19.94,20.37,19.94,20.14,1027800.0],["2025-03-28",19.81,19.96,19.73,19.9,1107600.0],["2025-03-31",19.53,19.66,19.355,19.58,1044800.0],["2025-04-01",19.09,19.1,18.622,18.66,1793900.0],["2025-04-02",18.48,18.85,18.48,18.82,1928700.0],["2025-04-03",19.19,19.32,19.0,19.24,1715400.0],["2025-04-04",18.8,18.885,18.3,18.39,2472600.0],["2025-04-07",18.02,18.68,17.815,18.19,3296100.0],["2025-04-08",18.89,18.92,17.77,17.98,1942100.0],["2025-04-09",17.71,18.97,17.235,18.83,2027700.0],["2025-04-10",18.68,18.7,17.575,18.01,1863300.0],["2025-04-11",18.64,18.875,18.44,18.81,1524800.0],["2025-04-14",19.2,19.37,19.07,19.32,1337500.0],["2025-04-15",19.65,19.685,19.35,19.51,1826100.0],["2025-04-16",19.55,19.735,19.42,19.55,940300.0],["2025-04-17",19.47,20.16,19.42,20.04,1135300.0],["2025-04-21",20.0,20.18,19.725,20.07,1074700.0],["2025-04-22",19.68,20.285,19.68,20.27,1791000.0],["2025-04-23",20.29,20.39,20.02,20.13,1292700.0],["2025-04-24",20.35,20.55,20.25,20.54,769600.0],["2025-04-25",20.47,20.635,20.36,20.59,715800.0],["2025-04-28",20.65,20.726,20.46,20.63,783400.0],["2025-04-29",21.04,21.075,20.745,20.79,1231000.0],["2025-04-30",21.03,21.24,20.91,21.15,1354400.0],["2025-05-01",21.31,21.32,20.875,20.93,1263900.0],["2025-05-02",21.59,21.66,21.345,21.48,1490600.0],["2025-05-05",21.76,21.76,21.51,21.55,974700.0],["2025-05-06",21.24,21.24,20.42,20.42,1177500.0],["2025-05-07",20.82,20.98,20.58,20.6,1796000.0],["2025-05-08",19.952,19.988,19.355,19.42,3194600.0],["2025-05-09",19.61,19.96,19.35,19.36,2185500.0],["2025-05-12",19.13,19.95,19.12,19.93,2595100.0],["2025-05-13",19.52,19.52,18.885,19.31,2195300.0],["2025-05-14",19.58,19.665,19.045,19.08,1706200.0],["2025-05-15",19.42,19.66,19.32,19.65,1039400.0],["2025-05-16",19.62,19.9,19.59,19.88,836600.0],["2025-05-19",19.81,20.185,19.8,20.18,1058300.0],["2025-05-20",20.25,20.4,20.14,20.33,1029700.0],["2025-05-21",20.87,20.87,20.46,20.52,1536700.0],["2025-05-22",20.94,21.225,20.9,21.03,1967700.0],["2025-05-23",20.52,20.82,20.52,20.81,1247700.0],["2025-05-27",21.34,21.379,20.95,21.28,1389000.0],["2025-05-28",20.74,21.21,20.73,21.19,1429100.0],["2025-05-29",21.17,21.415,21.115,21.32,685100.0],["2025-05-30",21.14,21.18,20.57,20.95,823900.0],["2025-06-02",21.79,21.94,21.57,21.77,1992700.0],["2025-06-03",21.125,21.525,20.88,21.35,1129500.0],["2025-06-04",22.02,22.15,21.76,21.78,1334800.0],["2025-06-05",22.07,22.07,21.775,21.81,680200.0],["2025-06-06",21.86,22.22,21.86,22.2,956400.0],["2025-06-09",22.2,22.37,22.02,22.25,790900.0],["2025-06-10",22.53,22.925,22.5,22.84,1238700.0],["2025-06-11",22.672,22.889,22.58,22.63,1219100.0],["2025-06-12",22.95,23.13,22.77,23.09,1026500.0],["2025-06-13",22.96,23.075,22.7,22.82,1112700.0],["2025-06-16",22.96,23.055,22.73,22.86,1621700.0],["2025-06-17",22.39,22.43,22.02,22.03,1569300.0],["2025-06-18",21.74,21.91,21.5,21.56,1846500.0],["2025-06-20",21.45,21.45,21.07,21.16,1746400.0],["2025-06-23",20.89,21.02,20.64,20.68,3563700.0],["2025-06-24",20.68,20.91,20.49,20.74,5980100.0],["2025-06-25",20.53,20.595,20.31,20.52,1076100.0],["2025-06-26",20.7,20.74,20.58,20.73,863600.0],["2025-06-27",20.59,20.745,20.385,20.5,727600.0],["2025-06-30",20.47,20.685,20.44,20.66,1021600.0],["2025-07-01",20.49,21.075,20.46,20.74,1295900.0],["2025-07-02",20.35,20.585,20.24,20.44,1310100.0],["2025-07-03",20.42,20.435,20.225,20.3,1125800.0],["2025-07-07",20.5,20.56,20.33,20.52,1425800.0],["2025-07-08",20.84,21.41,20.785,21.25,1889800.0],["2025-07-09",21.31,21.645,21.28,21.58,1244800.0],["2025-07-10",21.68,21.898,21.53,21.86,1049300.0],["2025-07-11",21.7,21.7,21.265,21.4,1247600.0],["2025-07-14",21.32,21.475,21.26,21.46,598500.0],["2025-07-15",21.55,21.59,21.1,21.15,1040900.0],["2025-07-16",21.44,21.89,21.41,21.87,1046200.0],["2025-07-17",21.9,22.165,21.815,22.01,915200.0],["2025-07-18",22.3,22.3,21.82,21.88,837900.0],["2025-07-21",21.69,21.825,21.61,21.69,635200.0],["2025-07-22",21.61,21.855,21.585,21.8,834800.0],["2025-07-23",22.59,22.92,22.51,22.87,1804600.0],["2025-07-24",23.555,23.868,23.46,23.63,1539200.0],["2025-07-25",23.33,23.435,23.19,23.4,713800.0],["2025-07-28",23.39,23.4,23.08,23.09,652000.0],["2025-07-29",22.77,22.81,22.57,22.6,826800.0],["2025-07-30",22.52,22.56,22.18,22.27,709400.0],["2025-07-31",21.92,22.09,21.64,21.67,783800.0],["2025-08-01",21.42,21.785,21.26,21.78,1204500.0],["2025-08-04",21.76,22.06,21.69,21.98,967100.0],["2025-08-05",22.08,22.27,21.97,22.1,776400.0],["2025-08-06",21.61,21.72,21.38,21.51,1508800.0],["2025-08-07",21.86,22.895,21.86,22.69,3056000.0],["2025-08-08",21.36,21.66,21.269,21.43,1745700.0],["2025-08-11",21.01,21.28,20.995,21.08,982900.0],["2025-08-12",21.17,21.88,21.17,21.87,1157700.0],["2025-08-13",22.24,22.69,22.18,22.67,827900.0],["2025-08-14",22.55,23.01,22.48,22.98,921300.0],["2025-08-15",23.36,23.49,23.14,23.31,1487900.0],["2025-08-18",23.22,23.59,23.22,23.42,823000.0],["2025-08-19",23.66,23.93,23.62,23.82,1001700.0],["2025-08-20",24.08,24.39,24.02,24.06,1086200.0],["2025-08-21",24.44,24.488,24.31,24.42,2129500.0],["2025-08-22",24.6,24.835,24.46,24.65,1389400.0],["2025-08-25",24.635,24.745,24.28,24.31,1222800.0],["2025-08-26",24.51,24.61,24.41,24.54,1108100.0],["2025-08-27",24.8,24.93,24.565,24.78,1176400.0],["2025-08-28",25.16,25.25,25.005,25.11,2277500.0],["2025-08-29",24.88,24.995,24.75,24.87,676700.0],["2025-09-02",25.79,25.985,25.595,25.89,2117100.0],["2025-09-03",26.49,27.16,26.47,27.08,2321700.0],["2025-09-04",27.11,27.39,26.94,27.38,1488100.0],["2025-09-05",27.36,27.605,27.35,27.54,2259700.0],["2025-09-08",27.42,27.58,27.14,27.54,997700.0],["2025-09-09",27.71,27.865,27.6,27.83,1379200.0],["2025-09-10",27.94,28.03,27.575,27.73,1219300.0],["2025-09-11",28.34,28.745,28.34,28.61,1514600.0],["2025-09-12",28.33,28.375,27.805,27.82,1484400.0],["2025-09-15",28.13,28.205,27.855,27.99,1540500.0],["2025-09-16",28.15,28.24,28.03,28.24,1076300.0],["2025-09-17",27.86,28.275,27.84,28.08,1488500.0],["2025-09-18",28.02,28.105,27.95,28.04,1057200.0],["2025-09-19",28.47,28.57,28.28,28.28,1875000.0],["2025-09-22",28.61,28.685,28.43,28.6,745900.0],["2025-09-23",28.7,28.985,28.66,28.73,1543100.0],["2025-09-24",28.98,29.515,28.93,29.45,1215600.0],["2025-09-25",29.25,29.36,28.6,28.84,1817100.0],["2025-09-26",28.8,29.115,28.74,29.07,1038000.0],["2025-09-29",28.52,29.34,28.36,29.33,5087800.0],["2025-09-30",29.77,30.845,29.77,30.67,5647300.0],["2025-10-01",30.8,31.815,30.74,31.77,3614200.0],["2025-10-02",32.0,32.24,31.74,32.12,2236900.0],["2025-10-03",32.7,33.61,32.61,33.56,4157700.0],["2025-10-06",33.03,33.63,32.92,33.31,4721300.0],["2025-10-07",33.08,33.11,32.611,32.64,1678000.0],["2025-10-08",32.78,32.93,32.505,32.74,1568600.0],["2025-10-09",32.19,32.26,31.62,31.85,2712400.0],["2025-10-10",31.9,31.945,31.59,31.81,2177000.0],["2025-10-13",31.99,32.805,31.841,32.68,2567000.0],["2025-10-14",32.54,32.9,32.032,32.75,3032300.0],["2025-10-15",32.53,32.93,31.87,32.72,2238700.0],["2025-10-16",33.14,33.65,32.58,32.75,2091700.0],["2025-10-17",32.78,33.185,32.672,33.17,1987300.0],["2025-10-20",31.5,31.5,30.34,30.54,4711900.0],["2025-10-21",29.92,30.255,29.57,30.13,3143300.0],["2025-10-22",30.21,30.24,29.66,29.92,1417600.0],["2025-10-23",30.11,30.21,29.825,29.87,2477600.0],["2025-10-24",29.68,29.98,29.46,29.89,3904500.0],["2025-10-27",29.5,29.6,28.94,29.03,3637500.0],["2025-10-28",29.04,29.2,28.83,29.13,2384900.0],["2025-10-29",29.28,29.3,28.65,28.95,1071400.0],["2025-10-30",28.55,28.865,28.32,28.67,2805800.0],["2025-10-31",28.56,28.645,28.32,28.61,1574400.0],["2025-11-03",28.67,29.19,28.505,28.71,2050000.0],["2025-11-04",28.54,29.39,28.51,28.76,2933500.0],["2025-11-05",28.24,29.255,28.08,29.19,2925300.0],["2025-11-06",28.84,29.35,28.15,28.84,3831100.0],["2025-11-07",28.73,28.84,28.42,28.66,2026700.0],["2025-11-10",29.36,29.58,28.885,29.06,1877600.0],["2025-11-11",29.29,30.44,29.28,30.31,2184100.0],["2025-11-12",30.37,30.66,30.258,30.47,954400.0],["2025-11-13",30.43,30.78,30.23,30.24,1069800.0],["2025-11-14",30.14,30.53,30.08,30.26,1426700.0],["2025-11-17",30.35,30.89,30.28,30.42,889500.0],["2025-11-18",30.05,30.355,29.67,30.32,2172300.0],["2025-11-19",30.47,30.815,30.31,30.57,1122100.0],["2025-11-20",30.72,30.73,29.98,30.04,1156400.0],["2025-11-21",30.24,30.735,30.19,30.45,1035300.0],["2025-11-24",30.79,31.34,30.71,30.82,1657900.0],["2025-11-25",31.25,31.5,31.0,31.4,1189700.0],["2025-11-26",31.84,32.0,31.7,31.92,1228100.0],["2025-11-28",31.68,32.48,31.46,32.36,2352100.0],["2025-12-01",32.4,32.47,31.315,31.39,1419000.0],["2025-12-02",31.58,31.815,31.32,31.71,1521100.0],["2025-12-03",31.63,31.75,31.41,31.68,1050300.0],["2025-12-04",32.04,32.41,31.63,32.02,1236000.0],["2025-12-05",32.06,32.13,31.5,31.74,781600.0],["2025-12-08",32.02,32.171,31.685,31.94,1482500.0],["2025-12-09",31.34,31.58,30.93,30.93,1047300.0],["2025-12-10",31.01,31.407,30.81,31.24,1684200.0],["2025-12-11",31.675,32.51,31.62,32.3,2078100.0],["2025-12-12",31.81,31.9,31.24,31.31,1932400.0],["2025-12-15",31.74,31.91,31.37,31.57,1911800.0],["2025-12-16",31.695,31.76,31.09,31.35,1082800.0],["2025-12-17",31.57,31.91,31.57,31.71,1081900.0],["2025-12-18",31.58,31.741,31.37,31.5,902300.0],["2025-12-19",32.135,32.8,32.13,32.38,3243900.0],["2025-12-22",32.37,33.09,32.26,33.06,1165600.0],["2025-12-23",33.42,33.67,33.255,33.65,1374500.0],["2025-12-24",33.73,33.89,33.56,33.72,381900.0],["2025-12-26",33.91,33.96,33.31,33.42,577500.0],["2025-12-29",32.89,33.0,32.51,32.52,1499100.0],["2025-12-30",31.98,32.0,31.395,31.49,2461200.0],["2025-12-31",31.42,31.5,30.35,30.8,1941000.0],["2026-01-02",31.18,31.845,31.14,31.82,1947100.0],["2026-01-05",32.09,32.1,31.29,31.8,2165000.0],["2026-01-06",32.0,33.21,32.0,33.1,1728000.0],["2026-01-07",33.105,33.985,33.08,33.9,1556600.0],["2026-01-08",33.92,33.99,33.42,33.63,970600.0],["2026-01-09",33.61,34.295,33.57,34.26,1525200.0],["2026-01-12",34.08,34.1,33.59,33.95,1476300.0],["2026-01-13",33.48,33.9,33.3,33.87,2055000.0],["2026-01-14",34.6,35.43,34.57,35.34,2654200.0],["2026-01-15",34.598,34.62,33.52,33.85,1966700.0],["2026-01-16",34.13,34.24,30.88,32.25,6249000.0],["2026-01-20",31.38,31.7,31.04,31.33,2764500.0],["2026-01-21",31.79,33.225,31.735,32.95,2282800.0],["2026-01-22",32.91,33.495,32.79,33.1,1167100.0],["2026-01-23",33.35,33.92,33.21,33.88,1865700.0],["2026-01-26",33.42,33.81,33.37,33.47,1343500.0],["2026-01-27",33.76,34.68,33.73,34.4,2012100.0],["2026-01-28",33.02,33.31,32.57,32.93,1596900.0],["2026-01-29",33.23,33.375,32.79,33.35,1189800.0],["2026-01-30",33.01,33.17,32.21,32.63,1415700.0],["2026-02-02",32.66,33.37,32.66,33.27,880300.0],["2026-02-03",33.24,33.52,32.87,33.03,1177600.0],["2026-02-04",32.45,32.56,31.415,31.9,1531800.0],["2026-02-05",31.35,32.04,30.95,30.97,1519700.0],["2026-02-06",30.94,31.31,30.75,30.9,1760300.0],["2026-02-09",31.27,31.3,30.62,30.87,1186600.0],["2026-02-10",30.87,31.0,30.59,30.6,894200.0],["2026-02-11",30.42,30.42,29.66,30.06,1377800.0],["2026-02-12",30.05,30.17,29.47,29.59,1372500.0],["2026-02-13",29.65,30.47,29.65,30.03,1189400.0],["2026-02-17",30.7,31.41,29.54,30.0,3036600.0],["2026-02-18",29.245,29.52,28.84,29.16,3054400.0],["2026-02-19",28.29,29.02,28.06,28.9,2102200.0],["2026-02-20",29.04,29.485,28.94,29.29,2094800.0],["2026-02-23",28.43,29.28,28.421,29.27,2180700.0],["2026-02-24",29.49,29.74,29.12,29.4,1607600.0],["2026-02-25",29.15,29.6,28.99,29.29,1884600.0],["2026-02-26",29.16,29.255,28.8,29.24,1373700.0],["2026-02-27",29.41,29.48,29.15,29.44,1479800.0],["2026-03-02",29.415,29.855,28.99,29.65,1924800.0],["2026-03-03",27.96,28.17,27.22,27.66,1980700.0],["2026-03-04",27.97,28.25,27.55,28.18,1448800.0],["2026-03-05",27.81,27.81,27.2,27.48,1361100.0],["2026-03-06",26.765,27.23,26.685,27.06,2542200.0],["2026-03-09",26.55,27.32,26.55,27.24,1348100.0],["2026-03-10",27.6,28.16,27.59,27.96,1844900.0],["2026-03-11",27.6,27.73,27.0,27.38,1234400.0],["2026-03-12",27.2,27.35,26.565,26.57,1853700.0],["2026-03-13",26.61,26.84,26.06,26.14,1032900.0],["2026-03-16",26.32,26.57,26.31,26.56,862500.0],["2026-03-17",26.69,26.785,26.32,26.36,1012000.0],["2026-03-18",26.34,26.415,25.84,25.85,1088100.0],["2026-03-19",25.47,25.88,25.34,25.73,1320300.0],["2026-03-20",25.62,25.715,24.95,25.1,2196800.0],["2026-03-23",25.67,26.25,25.6,25.68,1319700.0],["2026-03-24",25.48,25.86,25.425,25.81,1562100.0],["2026-03-25",25.94,26.365,25.9,26.11,3154000.0],["2026-03-26",25.88,26.35,25.87,26.03,3059900.0],["2026-03-27",26.16,26.465,25.78,25.82,1816200.0],["2026-03-30",26.15,26.21,25.76,25.83,859300.0],["2026-03-31",26.15,27.015,26.15,26.83,1117900.0],["2026-04-01",27.23,27.49,27.06,27.22,681200.0],["2026-04-02",26.55,27.53,26.55,27.5,1081600.0],["2026-04-06",27.38,27.785,27.38,27.75,1242700.0],["2026-04-07",27.19,27.74,26.78,27.65,1915700.0],["2026-04-08",28.45,28.63,28.0,28.4,1838700.0],["2026-04-09",27.86,28.56,27.85,28.28,2026600.0],["2026-04-10",28.54,28.56,28.16,28.25,1472100.0],["2026-04-13",28.13,28.31,28.01,28.2,2039500.0],["2026-04-14",28.905,29.43,28.905,29.06,1938400.0],["2026-04-15",29.25,29.41,28.94,29.3,949900.0],["2026-04-16",28.98,29.08,28.15,28.3,1240300.0],["2026-04-17",28.8,28.87,28.39,28.55,2195000.0],["2026-04-20",28.19,28.27,27.9,27.91,1780400.0],["2026-04-21",27.15,27.46,26.89,27.06,3779400.0],["2026-04-22",28.05,28.23,27.62,27.69,1861400.0],["2026-04-23",27.47,27.57,26.805,26.98,1041600.0],["2026-04-24",26.97,27.11,26.805,26.87,1091500.0],["2026-04-27",26.66,27.06,26.605,26.64,870800.0],["2026-04-28",26.46,27.28,26.36,26.79,1406200.0],["2026-04-29",26.03,26.29,25.72,26.11,1837700.0],["2026-04-30",26.46,26.69,26.39,26.52,1322600.0],["2026-05-01",26.55,26.735,26.33,26.45,722200.0],["2026-05-04",26.3,27.085,26.24,27.04,1201300.0],["2026-05-05",27.51,27.61,27.0,27.52,1179900.0],["2026-05-06",27.58,28.0,27.5,27.89,1452000.0],["2026-05-07",28.23,28.28,26.805,27.06,3497900.0],["2026-05-08",25.56,26.76,25.34,26.43,5919600.0],["2026-05-11",25.99,26.605,25.92,26.18,2646900.0],["2026-05-12",26.42,27.23,26.42,27.09,2243900.0],["2026-05-13",26.53,26.775,26.33,26.55,1975500.0],["2026-05-14",26.82,27.17,26.18,26.9,1519800.0],["2026-05-15",26.84,26.96,26.44,26.54,1362300.0],["2026-05-18",26.55,26.6,26.14,26.37,2858100.0],["2026-05-19",25.69,25.98,25.52,25.68,4339300.0],["2026-05-20",26.14,27.365,26.09,27.21,5201600.0],["2026-05-21",26.88,27.19,26.625,27.05,1050400.0],["2026-05-22",26.88,27.02,26.67,26.87,1205400.0],["2026-05-26",26.93,27.13,26.62,26.89,1020500.0],["2026-05-27",26.79,26.97,26.6,26.71,790700.0],["2026-05-28",26.21,27.14,26.21,27.04,2323300.0],["2026-05-29",26.95,27.07,26.33,26.33,2199600.0],["2026-06-01",25.78,25.935,25.39,25.45,1711300.0],["2026-06-02",24.185,24.25,23.77,23.85,3617100.0],["2026-06-03",23.68,23.91,23.62,23.88,1377000.0],["2026-06-04",24.43,24.825,24.34,24.73,1240300.0],["2026-06-05",24.73,25.289,24.69,25.15,2085800.0],["2026-06-08",25.15,25.22,24.58,24.8,1435900.0],["2026-06-09",24.87,25.165,24.705,25.1,1329400.0],["2026-06-10",24.76,25.14,24.455,24.49,876200.0],["2026-06-11",24.96,25.385,24.8,25.24,1173500.0],["2026-06-12",25.065,25.26,24.925,25.08,1113700.0],["2026-06-15",25.14,25.2,24.51,24.58,1023100.0],["2026-06-16",24.48,24.775,24.085,24.74,2191700.0],["2026-06-17",24.95,25.775,24.87,25.39,2438800.0],["2026-06-18",25.68,25.725,25.0,25.27,1809900.0],["2026-06-22",25.05,25.655,24.882,25.61,1592900.0],["2026-06-23",25.92,26.19,25.85,25.94,1262300.0],["2026-06-24",26.05,26.24,25.8,25.865,1376500.0],["2026-06-25",25.91,26.37,25.88,26.14,1286700.0],["2026-06-26",25.41,26.165,25.335,26.12,1778400.0],["2026-06-29",26.23,26.42,25.97,26.02,2029300.0],["2026-06-30",27.96,28.18,27.34,27.47,2573500.0],["2026-07-01",27.9,28.0,27.33,27.64,1450400.0],["2026-07-02",28.14,28.78,28.075,28.515,1415000.0],["2026-07-06",28.15,28.34,27.63,28.01,1778662.853833],["2026-07-07",29.02,29.41,28.83,29.18,1533876.838501],["2026-07-08",28.84,29.59,28.82,29.54,2737590.68778],["2026-07-09",28.92,29.8,28.92,29.78,2770119.486506],["2026-07-10",29.23,29.45,28.365,29,4927153.748096],["2026-07-13",28.63,29.39,28.5,28.8,4555495.428083],["2026-07-14",28.83,29.05,28.39,28.73,1612816.755268],["2026-07-15",29.02,29.29,28.78,29.08,1743944.352642],["2026-07-16",28.73,29.095,28.45,28.98,1568350.53887],["2026-07-17",28.505,28.86,28.39,28.72,2629323.733778],["2026-07-20",28.65,28.8,27.865,27.91,1245539.508992],["2026-07-21",28.05,28.55,27.98,28.365,871690.683486],["2026-07-22",29.26,29.325,28.83,28.85,1852892.046579],["2026-07-23",28.51,29.2,28.33,29.17,1135331.305943],["2026-07-24",29.06,29.11,28.57,28.87,1676218.099401],["2026-07-27",28.77,29.15,28.56,28.8,1526784.253888],["2026-07-28",29.02,29.38,28.91,29,2212627.275464],["2026-07-29",28.87,28.935,28.43,28.52,1160922.398387],["2026-07-30",28.12,28.67,28.03,28.64,1666067.940488],["2026-07-31",28.51,28.925,28.23,28.87,2057335.337101],["2026-08-03",28.645,28.72,28.09,28.68,1739498.475711],["2026-08-04",29.24,29.32,28.94,29.02,1320442.090289],["2026-08-05",29.46,29.77,29.21,29.26,1404184.174077],["2026-08-06",29.5,29.86,28.47,29.83,5232594.925846],["2026-08-07",31.44,31.79,30.915,31.25,3507142.977852],["2026-08-10",30.63,31.01,30.55,30.945,938662.794962],["2026-08-11",30.91,30.98,30.52,30.85,1585462.046578],["2026-08-12",30.69,31.61,30.69,31.42,3516915.732425],["2026-08-13",31.5,31.55,30.98,31.34,4094653.182881],["2026-08-14",31.31,31.98,31.14,31.94,3424945.134773],["2026-08-17",32.31,32.935,32.28,32.84,3432009.930936],["2026-08-18",32.86,33.11,32.66,32.96,2706924.482488],["2026-08-19",33.41,34.185,33.255,34.11,3229220.390931],["2026-08-20",33.6,33.77,33.2,33.41,6348454.469386],["2026-08-21",33.36,33.98,33.28,33.45,2535306.313224],["2026-08-24",32.82,33.32,32.74,33.02,3246443.527144],["2026-08-25",33.81,34.4699,33.72,34.36,2026298.939604],["2026-08-26",33.78,33.9,33.36,33.75,3086696.561555],["2026-08-27",33.91,34.165,33.67,34.1,1866281.726954],["2026-08-28",33.78,33.9295,33.115,33.23,1514305.880553],["2026-08-31",32.76,33.26,32.5401,33.16,1732861.434058],["2026-09-01",33.33,33.67,33.15,33.29,1563201.258143],["2026-09-02",34.04,34.5,33.74,34.215,2079448.944293],["2026-09-03",34.63,34.66,34.08,34.41,890945.4618],["2026-09-04",33.96,34.19,33.545,33.6,1002603.353217],["2026-09-08",33.71,33.84,33.36,33.53,1550685.147078],["2026-09-09",33.47,33.75,32.98,33.04,2125081.976615],["2026-09-10",32.46,32.68,32.21,32.23,1015759.2944],["2026-09-11",32.45,32.7,32.27,32.47,1394018.19886],["2026-09-14",32.79,32.96,32.52,32.65,1411692.086281],["2026-09-15",32.34,34.185,32.34,34.15,3085256.313273]]}