{"t":"INFU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-27",3.75,3.75,3.75,3.75,200.0],["2007-12-28",3.85,3.95,3.8,3.95,5400.0],["2007-12-31",4.05,4.38,4.05,4.15,12000.0],["2008-01-02",4.15,4.15,4.15,4.15,2700.0],["2008-01-03",4.1,4.1,4.1,4.1,1600.0],["2008-01-04",4.0,4.0,3.85,3.85,2000.0],["2008-01-07",3.85,3.85,3.85,3.85,0.0],["2008-01-08",3.85,3.85,3.85,3.85,0.0],["2008-01-09",3.85,4.1,3.85,4.1,3000.0],["2008-01-10",4.0,4.05,3.95,4.05,1300.0],["2008-01-11",4.05,4.05,4.05,4.05,1600.0],["2008-01-14",4.05,4.05,4.05,4.05,0.0],["2008-01-15",4.05,4.15,4.05,4.15,1300.0],["2008-01-16",4.05,4.05,3.95,3.95,1000.0],["2008-01-17",3.93,3.93,3.92,3.92,13000.0],["2008-01-18",3.92,3.93,3.92,3.92,20000.0],["2008-01-22",3.9,3.9,3.85,3.85,13000.0],["2008-01-23",3.85,3.85,3.8,3.8,19700.0],["2008-01-24",3.8,3.85,3.8,3.85,4800.0],["2008-01-25",3.8,3.8,3.8,3.8,23500.0],["2008-01-28",3.8,3.8,3.8,3.8,93000.0],["2008-01-29",3.76,3.8,3.76,3.8,75500.0],["2008-01-30",3.8,4.0,3.8,4.0,8900.0],["2008-01-31",4.05,4.05,4.05,4.05,500.0],["2008-02-01",4.15,4.3,4.15,4.2,4600.0],["2008-02-04",4.2,4.2,4.19,4.19,1400.0],["2008-02-05",4.19,4.19,4.05,4.05,2000.0],["2008-02-06",4.0,4.0,3.85,3.9,4500.0],["2008-02-07",4.0,4.0,3.95,3.95,3000.0],["2008-02-08",4.0,4.0,3.95,3.95,1900.0],["2008-02-11",3.9,3.9,3.87,3.87,135000.0],["2008-02-12",3.87,3.87,3.87,3.87,0.0],["2008-02-13",3.85,3.85,3.85,3.85,500.0],["2008-02-14",3.83,3.83,3.8,3.8,45000.0],["2008-02-15",3.8,3.8,3.8,3.8,0.0],["2008-02-19",3.8,3.8,3.8,3.8,0.0],["2008-02-20",3.75,3.75,3.65,3.65,1000.0],["2008-02-21",3.65,3.65,3.65,3.65,0.0],["2008-02-22",3.6,3.6,3.55,3.55,1000.0],["2008-02-25",3.53,3.55,3.53,3.55,30500.0],["2008-02-26",3.6,3.6,3.55,3.55,23500.0],["2008-02-27",3.54,3.54,3.53,3.53,400.0],["2008-02-28",3.53,3.53,3.53,3.53,0.0],["2008-02-29",3.53,3.53,3.53,3.53,0.0],["2008-03-03",3.52,3.52,3.52,3.52,1500.0],["2008-03-04",3.5,3.5,3.45,3.45,2500.0],["2008-03-05",3.45,3.45,3.45,3.45,0.0],["2008-03-06",3.42,3.42,3.33,3.33,4000.0],["2008-03-07",3.25,3.25,3.15,3.15,164000.0],["2008-03-10",3.2,3.2,3.05,3.05,33500.0],["2008-03-11",3.05,3.05,3.0,3.0,22300.0],["2008-03-12",2.95,3.05,2.95,3.0,63500.0],["2008-03-13",2.9,2.9,2.9,2.9,3100.0],["2008-03-14",2.8,2.9,2.75,2.75,245000.0],["2008-03-17",2.8,2.8,2.7,2.7,3700.0],["2008-03-18",2.6,2.7,2.6,2.7,5500.0],["2008-03-19",2.6,2.6,2.6,2.6,18400.0],["2008-03-20",2.6,2.6,2.55,2.55,22000.0],["2008-03-24",2.51,2.51,2.51,2.51,5000.0],["2008-03-25",2.5,2.5,2.5,2.5,5000.0],["2008-03-26",2.5,2.5,2.5,2.5,5000.0],["2008-03-27",2.6,2.6,2.6,2.6,5000.0],["2008-03-28",2.5,2.5,2.5,2.5,1100.0],["2008-03-31",2.5,2.5,2.45,2.47,18800.0],["2008-04-01",2.44,2.5,2.44,2.5,4600.0],["2008-04-02",2.45,2.5,2.37,2.37,14000.0],["2008-04-03",2.35,2.35,2.2,2.2,4000.0],["2008-04-04",2.2,2.25,2.2,2.2,8900.0],["2008-04-07",2.3,2.3,2.3,2.3,500.0],["2008-04-08",2.3,2.3,2.3,2.3,0.0],["2008-04-09",2.35,2.35,2.35,2.35,3600.0],["2008-04-10",2.4,2.4,2.4,2.4,500.0],["2008-04-11",2.45,2.47,2.45,2.47,1800.0],["2008-04-14",2.45,2.45,2.45,2.45,30000.0],["2008-04-15",2.45,2.45,2.45,2.45,37200.0],["2008-04-16",2.47,2.6,2.47,2.6,3700.0],["2008-04-17",2.6,2.6,2.6,2.6,400.0],["2008-04-18",2.6,2.75,2.6,2.75,3900.0],["2008-04-21",2.75,2.75,2.75,2.75,0.0],["2008-04-22",3.0,3.0,2.8,2.8,2000.0],["2008-04-23",2.85,2.9,2.8,2.9,8000.0],["2008-04-24",2.82,2.82,2.82,2.82,4000.0],["2008-04-25",2.82,3.1,2.82,2.9,22400.0],["2008-04-28",3.0,3.0,2.9,2.9,2300.0],["2008-04-29",2.9,2.9,2.9,2.9,40000.0],["2008-04-30",2.9,2.9,2.9,2.9,0.0],["2008-05-01",2.9,2.9,2.9,2.9,0.0],["2008-05-02",2.9,2.9,2.9,2.9,0.0],["2008-05-05",2.9,2.9,2.9,2.9,0.0],["2008-05-06",2.9,2.9,2.9,2.9,0.0],["2008-05-07",2.85,2.86,2.85,2.86,2000.0],["2008-05-08",2.86,2.86,2.86,2.86,0.0],["2008-05-09",2.86,2.86,2.86,2.86,0.0],["2008-05-12",2.88,2.89,2.88,2.89,3000.0],["2008-05-13",2.9,2.92,2.88,2.92,217900.0],["2008-05-14",2.92,2.92,2.92,2.92,0.0],["2008-05-15",2.92,2.92,2.92,2.92,0.0],["2008-05-16",2.92,2.92,2.92,2.92,0.0],["2008-05-19",2.92,2.92,2.92,2.92,0.0],["2008-05-20",2.92,2.92,2.92,2.92,0.0],["2008-05-21",2.9,2.9,2.9,2.9,50000.0],["2008-05-22",2.9,2.9,2.9,2.9,0.0],["2008-05-23",2.9,2.9,2.9,2.9,0.0],["2008-05-27",2.95,2.95,2.95,2.95,500.0],["2008-05-28",2.97,2.98,2.97,2.98,35000.0],["2008-05-29",2.98,2.98,2.98,2.98,0.0],["2008-05-30",3.0,3.0,3.0,3.0,4000.0],["2008-06-02",3.0,3.0,3.0,3.0,0.0],["2008-06-03",3.0,3.0,3.0,3.0,26500.0],["2008-06-04",3.0,3.0,3.0,3.0,0.0],["2008-06-05",2.98,2.98,2.98,2.98,500.0],["2008-06-06",2.98,2.98,2.98,2.98,2000.0],["2008-06-09",2.98,2.98,2.95,2.95,2000.0],["2008-06-10",2.98,2.98,2.98,2.98,500.0],["2008-06-11",2.98,2.98,2.98,2.98,0.0],["2008-06-12",3.0,3.0,3.0,3.0,11500.0],["2008-06-13",2.98,3.0,2.98,2.98,6300.0],["2008-06-16",3.0,3.0,3.0,3.0,500.0],["2008-06-17",3.0,3.0,3.0,3.0,6700.0],["2008-06-18",3.0,3.0,3.0,3.0,0.0],["2008-06-19",3.0,3.0,3.0,3.0,0.0],["2008-06-20",3.0,3.0,3.0,3.0,0.0],["2008-06-23",3.0,3.0,3.0,3.0,1000.0],["2008-06-24",3.05,3.05,3.0,3.03,13700.0],["2008-06-25",3.03,3.03,3.03,3.03,0.0],["2008-06-26",3.03,3.03,3.03,3.03,3000.0],["2008-06-27",3.03,3.03,3.03,3.03,0.0],["2008-06-30",3.02,3.02,3.02,3.02,7400.0],["2008-07-01",3.0,3.0,3.0,3.0,19500.0],["2008-07-02",3.0,3.0,3.0,3.0,0.0],["2008-07-03",3.0,3.0,3.0,3.0,0.0],["2008-07-07",3.0,3.0,3.0,3.0,5000.0],["2008-07-08",3.0,3.0,3.0,3.0,0.0],["2008-07-09",3.0,3.0,3.0,3.0,0.0],["2008-07-10",3.0,3.0,3.0,3.0,0.0],["2008-07-11",3.0,3.0,3.0,3.0,0.0],["2008-07-14",3.0,3.0,3.0,3.0,0.0],["2008-07-15",3.0,3.0,3.0,3.0,0.0],["2008-07-16",3.0,3.0,3.0,3.0,0.0],["2008-07-17",3.0,3.0,2.98,2.98,2000.0],["2008-07-18",2.98,2.98,2.98,2.98,0.0],["2008-07-21",2.98,2.98,2.98,2.98,0.0],["2008-07-22",2.98,2.98,2.98,2.98,0.0],["2008-07-23",2.7,2.78,2.7,2.78,1000.0],["2008-07-24",2.78,2.78,2.78,2.78,0.0],["2008-07-25",2.78,2.78,2.78,2.78,0.0],["2008-07-28",2.78,2.78,2.78,2.78,0.0],["2008-07-29",2.78,2.78,2.78,2.78,0.0],["2008-07-30",2.78,2.78,2.78,2.78,0.0],["2008-07-31",2.78,2.78,2.78,2.78,0.0],["2008-08-01",2.78,2.78,2.78,2.78,0.0],["2008-08-04",2.66,2.66,2.65,2.65,400.0],["2008-08-05",2.65,2.65,2.65,2.65,0.0],["2008-08-06",2.65,2.65,2.65,2.65,0.0],["2008-08-07",2.68,2.68,2.67,2.67,4200.0],["2008-08-08",2.67,2.67,2.67,2.67,0.0],["2008-08-11",2.67,2.67,2.67,2.67,0.0],["2008-08-12",2.67,2.67,2.67,2.67,0.0],["2008-08-13",2.67,2.67,2.67,2.67,0.0],["2008-08-14",2.68,2.68,2.68,2.68,1500.0],["2008-08-15",2.68,2.68,2.68,2.68,0.0],["2008-08-18",2.68,2.68,2.68,2.68,0.0],["2008-08-19",2.68,2.68,2.68,2.68,0.0],["2008-08-20",2.68,2.68,2.68,2.68,0.0],["2008-08-21",2.68,2.68,2.68,2.68,0.0],["2008-08-22",2.82,2.82,2.81,2.82,3600.0],["2008-08-25",2.82,2.82,2.82,2.82,0.0],["2008-08-26",2.82,2.82,2.82,2.82,0.0],["2008-08-27",2.82,2.82,2.82,2.82,0.0],["2008-08-28",2.8,2.8,2.8,2.8,10000.0],["2008-08-29",2.8,2.8,2.8,2.8,0.0],["2008-09-02",2.8,2.8,2.8,2.8,0.0],["2008-09-03",2.75,2.75,2.7,2.75,101500.0],["2008-09-04",2.75,2.75,2.75,2.75,0.0],["2008-09-05",2.7,2.75,2.66,2.75,3000.0],["2008-09-08",2.75,2.75,2.75,2.75,0.0],["2008-09-09",2.65,2.65,2.65,2.65,3000.0],["2008-09-10",2.65,2.65,2.65,2.65,0.0],["2008-09-11",2.65,2.65,2.65,2.65,0.0],["2008-09-12",2.65,2.65,2.65,2.65,0.0],["2008-09-15",2.65,2.65,2.65,2.65,0.0],["2008-09-16",2.65,2.65,2.65,2.65,0.0],["2008-09-17",2.25,2.65,2.25,2.49,288100.0],["2008-09-18",2.49,2.49,2.49,2.49,0.0],["2008-09-19",2.49,2.49,2.49,2.49,0.0],["2008-09-22",2.58,2.58,2.58,2.58,700.0],["2008-09-23",2.43,2.43,2.43,2.43,1900.0],["2008-09-24",2.43,2.43,2.43,2.43,0.0],["2008-09-25",2.43,2.43,2.43,2.43,0.0],["2008-09-26",2.43,2.43,2.43,2.43,0.0],["2008-09-29",2.2,2.2,2.0,2.0,5600.0],["2008-09-30",2.05,2.35,2.05,2.35,3500.0],["2008-10-01",2.3,2.3,2.3,2.3,500.0],["2008-10-02",2.3,2.35,2.3,2.35,88800.0],["2008-10-03",2.35,2.35,2.35,2.35,0.0],["2008-10-06",2.35,2.35,2.35,2.35,0.0],["2008-10-07",2.37,3.0,2.37,2.99,21800.0],["2008-10-08",2.99,2.99,2.86,2.99,72500.0],["2008-10-09",2.85,2.85,2.6,2.6,170000.0],["2008-10-10",2.6,2.7,2.4,2.6,164400.0],["2008-10-13",2.65,2.65,2.4,2.5,9300.0],["2008-10-14",2.52,2.52,2.52,2.52,1000.0],["2008-10-15",2.5,2.5,2.4,2.4,11500.0],["2008-10-16",2.41,2.41,2.41,2.41,15000.0],["2008-10-17",2.45,2.51,2.45,2.5,52500.0],["2008-10-20",2.5,2.5,2.5,2.5,0.0],["2008-10-21",2.45,2.45,2.4,2.4,1000.0],["2008-10-22",2.35,2.4,2.0,2.4,4500.0],["2008-10-23",2.4,2.41,2.35,2.35,151500.0],["2008-10-24",2.35,2.35,2.35,2.35,0.0],["2008-10-27",2.35,2.35,2.35,2.35,2500.0],["2008-10-28",2.35,2.35,2.35,2.35,50000.0],["2008-10-29",2.4,2.4,2.4,2.4,158000.0],["2008-10-30",2.4,2.4,2.4,2.4,0.0],["2008-10-31",2.4,2.4,2.4,2.4,67400.0],["2008-11-03",2.4,2.4,2.4,2.4,5400.0],["2008-11-04",2.4,2.4,2.4,2.4,7400.0],["2008-11-05",2.4,2.8,2.4,2.8,48600.0],["2008-11-06",2.38,2.38,2.1,2.1,10500.0],["2008-11-07",2.0,2.1,2.0,2.1,15800.0],["2008-11-10",2.1,2.1,2.1,2.1,0.0],["2008-11-11",2.1,2.1,2.1,2.1,0.0],["2008-11-12",2.1,2.1,2.1,2.1,0.0],["2008-11-13",2.1,2.1,2.1,2.1,0.0],["2008-11-14",2.46,2.46,2.46,2.46,200.0],["2008-11-17",2.46,2.46,2.46,2.46,0.0],["2008-11-18",2.4,2.4,2.4,2.4,200.0],["2008-11-19",2.4,2.4,2.4,2.4,0.0],["2008-11-20",2.4,2.4,2.4,2.4,0.0],["2008-11-21",2.1,2.1,2.0,2.1,6900.0],["2008-11-24",2.0,2.0,2.0,2.0,300.0],["2008-11-25",2.05,2.05,1.9,1.9,60400.0],["2008-11-26",1.9,1.9,1.9,1.9,0.0],["2008-11-28",1.9,1.9,1.9,1.9,0.0],["2008-12-01",1.9,1.9,1.9,1.9,0.0],["2008-12-02",2.1,2.1,2.1,2.1,19700.0],["2008-12-03",2.1,2.1,2.1,2.1,0.0],["2008-12-04",2.1,2.1,2.1,2.1,0.0],["2008-12-05",1.95,1.95,1.95,1.95,400.0],["2008-12-08",1.9,1.9,1.9,1.9,400.0],["2008-12-09",1.9,1.9,1.9,1.9,12000.0],["2008-12-10",1.9,1.9,1.9,1.9,0.0],["2008-12-11",1.9,1.9,1.9,1.9,1000.0],["2008-12-12",1.9,1.9,1.9,1.9,0.0],["2008-12-15",2.0,2.0,2.0,2.0,500.0],["2008-12-16",2.0,2.0,2.0,2.0,0.0],["2008-12-17",2.0,2.0,2.0,2.0,4200.0],["2008-12-18",2.0,2.0,2.0,2.0,0.0],["2008-12-19",2.0,2.0,2.0,2.0,500.0],["2008-12-22",2.0,2.0,2.0,2.0,0.0],["2008-12-23",1.9,2.1,1.8,2.1,18100.0],["2008-12-24",2.1,2.1,2.1,2.1,0.0],["2008-12-26",2.1,2.1,2.1,2.1,0.0],["2008-12-29",2.1,2.1,2.1,2.1,0.0],["2008-12-30",2.1,2.1,2.1,2.1,0.0],["2008-12-31",2.0,2.35,2.0,2.35,2900.0],["2009-01-02",2.4,2.4,2.4,2.4,300.0],["2009-01-05",2.4,2.4,2.4,2.4,0.0],["2009-01-06",2.4,2.4,2.4,2.4,0.0],["2009-01-07",2.4,2.4,2.4,2.4,0.0],["2009-01-08",2.4,2.4,2.4,2.4,0.0],["2009-01-09",2.4,2.4,2.4,2.4,0.0],["2009-01-12",2.4,2.4,2.4,2.4,0.0],["2009-01-13",2.4,2.4,2.4,2.4,300.0],["2009-01-14",2.4,2.4,2.4,2.4,0.0],["2009-01-15",2.15,2.15,1.75,1.75,153600.0],["2009-01-16",2.0,2.0,1.75,1.75,2100.0],["2009-01-20",1.75,1.75,1.75,1.75,0.0],["2009-01-21",1.75,1.75,1.75,1.75,0.0],["2009-01-22",1.75,1.75,1.75,1.75,0.0],["2009-01-23",2.0,2.0,2.0,2.0,1000.0],["2009-01-26",1.9,1.9,1.9,1.9,2000.0],["2009-01-27",1.75,2.0,1.75,2.0,600.0],["2009-01-28",1.9,2.0,1.9,2.0,1500.0],["2009-01-29",2.0,2.0,2.0,2.0,0.0],["2009-01-30",2.0,2.0,2.0,2.0,0.0],["2009-02-02",1.85,1.85,1.85,1.85,500.0],["2009-02-03",1.85,1.85,1.85,1.85,0.0],["2009-02-04",1.85,1.85,1.85,1.85,700.0],["2009-02-05",1.85,1.85,1.85,1.85,0.0],["2009-02-06",1.95,1.95,1.5,1.52,595000.0],["2009-02-09",1.9,1.9,1.86,1.86,1000.0],["2009-02-10",1.92,1.92,1.92,1.92,2500.0],["2009-02-11",1.92,1.92,1.92,1.92,0.0],["2009-02-12",1.92,1.92,1.92,1.92,0.0],["2009-02-13",1.82,1.82,1.82,1.82,1000.0],["2009-02-17",1.82,1.82,1.82,1.82,0.0],["2009-02-18",1.82,1.82,1.82,1.82,0.0],["2009-02-19",1.82,1.82,1.82,1.82,0.0],["2009-02-20",2.38,2.38,2.38,2.38,300.0],["2009-02-23",2.18,2.18,2.18,2.18,1100.0],["2009-02-24",2.18,2.18,2.18,2.18,0.0],["2009-02-25",2.18,2.18,2.18,2.18,0.0],["2009-02-26",2.1,2.1,2.1,2.1,1000.0],["2009-02-27",2.68,2.68,1.9,1.9,1100.0],["2009-03-02",1.9,1.9,1.9,1.9,0.0],["2009-03-03",1.9,1.9,1.9,1.9,0.0],["2009-03-04",1.9,1.9,1.9,1.9,0.0],["2009-03-05",1.92,1.92,1.92,1.92,1000.0],["2009-03-06",1.78,1.78,1.78,1.78,1000.0],["2009-03-09",2.5,2.5,2.5,2.5,100.0],["2009-03-10",2.5,2.5,2.5,2.5,0.0],["2009-03-11",2.0,2.48,2.0,2.48,3800.0],["2009-03-12",2.25,2.25,2.24,2.25,1500.0],["2009-03-13",2.48,2.48,2.48,2.48,500.0],["2009-03-16",2.08,2.25,2.08,2.25,500.0],["2009-03-17",2.25,2.25,2.25,2.25,0.0],["2009-03-18",2.25,2.25,2.25,2.25,0.0],["2009-03-19",2.25,2.25,2.25,2.25,0.0],["2009-03-20",2.25,2.25,2.25,2.25,0.0],["2009-03-23",2.25,2.78,2.14,2.35,1300.0],["2009-03-24",2.35,2.35,2.35,2.35,0.0],["2009-03-25",2.08,2.08,1.75,1.75,59500.0],["2009-03-26",2.78,2.78,2.01,2.48,5100.0],["2009-03-27",2.48,2.48,2.48,2.48,0.0],["2009-03-30",2.48,2.48,2.48,2.48,200.0],["2009-03-31",2.48,2.48,2.48,2.48,0.0],["2009-04-01",2.48,2.48,2.48,2.48,0.0],["2009-04-02",2.45,2.48,2.45,2.48,1200.0],["2009-04-03",2.48,2.48,2.48,2.48,0.0],["2009-04-06",2.48,2.48,2.48,2.48,0.0],["2009-04-07",2.48,2.48,2.48,2.48,0.0],["2009-04-08",2.33,2.77,2.33,2.77,600.0],["2009-04-09",2.77,2.77,2.77,2.77,100.0],["2009-04-13",2.56,2.56,2.56,2.56,1200.0],["2009-04-14",2.29,2.78,1.75,2.08,17400.0],["2009-04-15",2.58,2.58,2.58,2.58,500.0],["2009-04-16",2.58,2.58,2.58,2.58,1200.0],["2009-04-17",2.58,2.58,2.58,2.58,0.0],["2009-04-20",2.58,2.58,2.58,2.58,0.0],["2009-04-21",2.58,2.58,2.58,2.58,0.0],["2009-04-22",2.58,2.58,2.58,2.58,200.0],["2009-04-23",2.58,2.58,2.58,2.58,0.0],["2009-04-24",2.58,2.58,2.58,2.58,0.0],["2009-04-27",2.58,2.58,2.58,2.58,0.0],["2009-04-28",2.58,2.58,2.58,2.58,0.0],["2009-04-29",2.58,2.58,2.58,2.58,0.0],["2009-04-30",2.65,3.18,2.65,3.18,1800.0],["2009-05-01",3.42,3.42,3.25,3.25,1600.0],["2009-05-04",3.25,3.25,2.88,2.88,300.0],["2009-05-05",3.25,3.25,3.2,3.2,2600.0],["2009-05-06",3.2,3.2,3.2,3.2,0.0],["2009-05-07",3.2,3.2,3.2,3.2,1000.0],["2009-05-08",3.2,3.2,3.2,3.2,2000.0],["2009-05-11",3.2,3.2,3.2,3.2,1000.0],["2009-05-12",3.2,3.2,3.0,3.2,400.0],["2009-05-13",3.0,3.0,3.0,3.0,500.0],["2009-05-14",3.0,3.0,3.0,3.0,0.0],["2009-05-15",3.0,3.0,3.0,3.0,0.0],["2009-05-18",3.2,3.2,3.2,3.2,10100.0],["2009-05-19",3.2,3.2,3.2,3.2,300.0],["2009-05-20",3.0,3.1,3.0,3.1,2500.0],["2009-05-21",3.2,3.2,3.2,3.2,200.0],["2009-05-22",3.2,3.2,3.2,3.2,3000.0],["2009-05-26",3.1,3.1,3.1,3.1,500.0],["2009-05-27",3.2,3.2,3.2,3.2,1500.0],["2009-05-28",3.2,3.2,3.2,3.2,0.0],["2009-05-29",3.2,3.2,3.2,3.2,0.0],["2009-06-01",3.2,3.2,3.2,3.2,2000.0],["2009-06-02",3.2,3.2,3.2,3.2,0.0],["2009-06-03",3.15,3.15,3.15,3.15,500.0],["2009-06-04",3.2,3.2,3.0,3.0,10100.0],["2009-06-05",3.0,3.0,3.0,3.0,0.0],["2009-06-08",3.0,3.0,3.0,3.0,0.0],["2009-06-09",3.0,3.0,3.0,3.0,0.0],["2009-06-10",3.0,3.0,3.0,3.0,0.0],["2009-06-11",3.0,3.0,3.0,3.0,3000.0],["2009-06-12",3.0,3.1,3.0,3.1,3500.0],["2009-06-15",3.1,3.1,3.1,3.1,2000.0],["2009-06-16",3.1,3.1,3.1,3.1,0.0],["2009-06-17",3.1,3.1,3.1,3.1,0.0],["2009-06-18",3.1,3.1,3.1,3.1,0.0],["2009-06-19",3.1,3.1,3.1,3.1,0.0],["2009-06-22",3.1,3.1,3.1,3.1,0.0],["2009-06-23",2.65,3.15,2.65,3.15,186700.0],["2009-06-24",3.15,3.15,2.75,2.99,11200.0],["2009-06-25",2.99,2.99,2.99,2.99,0.0],["2009-06-26",2.99,2.99,2.99,2.99,0.0],["2009-06-29",2.99,2.99,2.99,2.99,0.0],["2009-06-30",2.99,2.99,2.99,2.99,0.0],["2009-07-01",2.99,2.99,2.99,2.99,0.0],["2009-07-02",3.0,3.0,3.0,3.0,41900.0],["2009-07-06",3.0,3.0,3.0,3.0,0.0],["2009-07-07",3.0,3.0,3.0,3.0,0.0],["2009-07-08",3.0,3.0,3.0,3.0,0.0],["2009-07-09",3.0,3.0,3.0,3.0,0.0],["2009-07-10",3.0,3.0,3.0,3.0,0.0],["2009-07-13",3.0,3.0,3.0,3.0,1000.0],["2009-07-14",3.0,3.0,3.0,3.0,0.0],["2009-07-15",3.0,3.0,3.0,3.0,0.0],["2009-07-16",3.0,3.0,3.0,3.0,0.0],["2009-07-17",3.0,3.0,3.0,3.0,0.0],["2009-07-20",2.92,2.92,2.92,2.92,500.0],["2009-07-21",3.0,3.0,2.98,2.98,200000.0],["2009-07-22",2.95,2.95,2.95,2.95,2500.0],["2009-07-23",2.95,2.95,2.65,2.65,81300.0],["2009-07-24",2.59,2.59,2.59,2.59,1900.0],["2009-07-27",2.65,2.65,2.65,2.65,1400.0],["2009-07-28",2.65,2.65,2.0,2.6,19100.0],["2009-07-29",2.25,2.5,2.25,2.5,1000.0],["2009-07-30",2.5,2.6,2.4,2.5,16000.0],["2009-07-31",2.5,2.5,2.5,2.5,0.0],["2009-08-03",2.5,2.5,2.5,2.5,0.0],["2009-08-04",2.55,2.78,2.55,2.76,8900.0],["2009-08-05",2.76,2.76,2.76,2.76,0.0],["2009-08-06",2.76,2.76,2.76,2.76,0.0],["2009-08-07",2.76,2.76,2.76,2.76,0.0],["2009-08-10",2.76,2.76,2.76,2.76,0.0],["2009-08-11",2.76,2.76,2.76,2.76,0.0],["2009-08-12",2.76,2.76,2.76,2.76,600.0],["2009-08-13",2.76,2.76,2.76,2.76,1000.0],["2009-08-14",2.76,2.76,2.76,2.76,400.0],["2009-08-17",2.74,2.74,2.74,2.74,3500.0],["2009-08-18",2.74,2.74,2.74,2.74,0.0],["2009-08-19",2.5,2.5,2.35,2.4,14300.0],["2009-08-20",2.28,2.28,2.28,2.28,23400.0],["2009-08-21",2.28,2.28,2.12,2.2,15700.0],["2009-08-24",2.25,2.35,2.25,2.35,7000.0],["2009-08-25",2.35,2.35,2.35,2.35,0.0],["2009-08-26",2.25,2.28,2.25,2.25,12500.0],["2009-08-27",2.25,2.25,2.25,2.25,1500.0],["2009-08-28",2.25,2.25,2.25,2.25,0.0],["2009-08-31",2.25,2.25,2.2,2.25,1600.0],["2009-09-01",2.45,2.45,2.45,2.45,300.0],["2009-09-02",2.5,2.5,2.5,2.5,500.0],["2009-09-03",2.5,2.5,2.5,2.5,0.0],["2009-09-04",2.35,2.35,2.12,2.35,2200.0],["2009-09-08",2.3,2.3,2.12,2.3,3600.0],["2009-09-09",2.3,2.3,2.3,2.3,0.0],["2009-09-10",2.26,2.26,2.26,2.26,500.0],["2009-09-11",2.26,2.26,2.26,2.26,0.0],["2009-09-14",2.26,2.26,2.26,2.26,0.0],["2009-09-15",2.15,2.3,2.15,2.3,800.0],["2009-09-16",2.3,2.3,2.3,2.3,0.0],["2009-09-17",2.3,2.3,2.3,2.3,0.0],["2009-09-18",2.15,2.4,2.15,2.25,12700.0],["2009-09-21",2.25,2.45,2.2,2.45,48100.0],["2009-09-22",2.45,2.45,2.45,2.45,0.0],["2009-09-23",2.45,2.45,2.45,2.45,0.0],["2009-09-24",2.25,2.25,2.1,2.15,112500.0],["2009-09-25",2.15,2.15,2.05,2.15,555200.0],["2009-09-28",2.1,2.2,2.1,2.2,300.0],["2009-09-29",2.15,2.15,2.15,2.15,3500.0],["2009-09-30",2.13,2.15,2.12,2.15,30900.0],["2009-10-01",2.15,2.15,2.05,2.15,31300.0],["2009-10-02",2.15,2.2,2.1,2.15,14300.0],["2009-10-05",2.15,2.15,2.15,2.15,3100.0],["2009-10-06",2.15,2.15,2.1,2.15,6000.0],["2009-10-07",2.15,2.15,2.15,2.15,2500.0],["2009-10-08",2.15,2.15,2.15,2.15,0.0],["2009-10-09",2.14,2.5,2.14,2.5,38100.0],["2009-10-12",2.5,2.5,2.15,2.45,3600.0],["2009-10-13",2.5,2.5,2.5,2.5,500.0],["2009-10-14",2.45,2.5,2.34,2.34,33500.0],["2009-10-15",2.5,3.0,2.4,2.53,15700.0],["2009-10-16",2.36,2.36,2.36,2.36,1000.0],["2009-10-19",2.25,2.28,2.25,2.25,35800.0],["2009-10-20",2.2,2.3,2.15,2.3,27200.0],["2009-10-21",2.2,2.6,2.15,2.5,6200.0],["2009-10-22",2.5,2.5,2.5,2.5,0.0],["2009-10-23",2.2,2.5,2.2,2.5,2600.0],["2009-10-26",2.5,2.5,2.5,2.5,0.0],["2009-10-27",2.5,2.5,2.5,2.5,0.0],["2009-10-28",2.5,2.5,2.5,2.5,0.0],["2009-10-29",2.5,2.8,2.5,2.8,8600.0],["2009-10-30",2.6,2.9,2.5,2.9,2900.0],["2009-11-02",3.0,3.0,3.0,3.0,2600.0],["2009-11-03",3.0,3.0,3.0,3.0,0.0],["2009-11-04",3.0,3.0,3.0,3.0,0.0],["2009-11-05",3.0,3.0,3.0,3.0,0.0],["2009-11-06",2.95,2.95,2.95,2.95,200.0],["2009-11-09",2.95,2.95,2.95,2.95,600.0],["2009-11-10",2.95,2.95,2.55,2.72,4700.0],["2009-11-11",2.72,2.72,2.5,2.68,9000.0],["2009-11-12",2.68,2.68,2.68,2.68,0.0],["2009-11-13",2.67,2.68,2.67,2.68,6100.0],["2009-11-16",2.68,2.68,2.68,2.68,0.0],["2009-11-17",2.68,2.68,2.68,2.68,0.0],["2009-11-18",2.68,2.7,2.68,2.7,1000.0],["2009-11-19",2.7,2.88,2.7,2.88,8500.0],["2009-11-20",2.4,2.8,2.4,2.8,319400.0],["2009-11-23",2.8,2.8,2.8,2.8,0.0],["2009-11-24",2.8,2.8,2.8,2.8,0.0],["2009-11-25",2.88,2.88,2.88,2.88,500.0],["2009-11-27",2.88,2.88,2.88,2.88,0.0],["2009-11-30",2.5,2.85,2.5,2.85,2800.0],["2009-12-01",2.8,3.0,2.8,3.0,1700.0],["2009-12-02",2.65,2.7,2.4,2.5,24500.0],["2009-12-03",2.5,2.5,2.5,2.5,500.0],["2009-12-04",2.5,2.5,2.49,2.5,5900.0],["2009-12-07",2.35,2.35,2.3,2.3,21200.0],["2009-12-08",2.3,2.3,2.3,2.3,0.0],["2009-12-09",2.3,2.3,2.3,2.3,0.0],["2009-12-10",2.45,2.5,2.45,2.5,1300.0],["2009-12-11",2.5,2.5,2.5,2.5,0.0],["2009-12-14",2.31,2.31,2.25,2.3,34600.0],["2009-12-15",2.3,2.31,2.25,2.31,9600.0],["2009-12-16",2.28,2.28,2.25,2.26,72400.0],["2009-12-17",2.26,2.26,2.26,2.26,500.0],["2009-12-18",2.48,2.5,2.48,2.5,1000.0],["2009-12-21",2.36,2.36,2.35,2.35,17200.0],["2009-12-22",2.5,2.5,2.4,2.4,3200.0],["2009-12-23",2.45,2.5,2.4,2.5,6200.0],["2009-12-24",2.5,2.5,2.5,2.5,0.0],["2009-12-28",2.45,2.45,2.45,2.45,1000.0],["2009-12-29",2.4,2.4,2.4,2.4,2000.0],["2009-12-30",2.4,2.4,2.4,2.4,0.0],["2009-12-31",2.35,2.35,2.2,2.2,14100.0],["2010-01-04",2.35,2.5,2.35,2.5,1000.0],["2010-01-05",2.4,2.4,2.4,2.4,1000.0],["2010-01-06",2.5,2.5,2.25,2.5,131800.0],["2010-01-07",2.5,2.5,2.5,2.5,700.0],["2010-01-08",2.5,2.5,2.5,2.5,500.0],["2010-01-11",2.5,2.5,2.5,2.5,0.0],["2010-01-12",2.5,2.5,2.5,2.5,0.0],["2010-01-13",2.36,2.5,2.36,2.5,1000.0],["2010-01-14",2.79,2.8,2.79,2.8,1000.0],["2010-01-15",2.8,2.8,2.8,2.8,0.0],["2010-01-19",2.85,2.85,2.75,2.75,2900.0],["2010-01-20",2.75,2.75,2.75,2.75,0.0],["2010-01-21",2.75,2.75,2.75,2.75,0.0],["2010-01-22",2.65,2.65,2.65,2.65,3000.0],["2010-01-25",2.6,2.6,2.3,2.4,2500.0],["2010-01-26",2.59,2.6,2.3,2.5,17400.0],["2010-01-27",2.5,2.5,2.5,2.5,0.0],["2010-01-28",2.5,2.5,2.5,2.5,0.0],["2010-01-29",2.85,2.85,2.5,2.5,6800.0],["2010-02-01",2.5,2.5,2.5,2.5,0.0],["2010-02-02",2.6,2.6,2.6,2.6,1000.0],["2010-02-03",2.85,2.85,2.4,2.6,2600.0],["2010-02-04",2.85,2.85,2.85,2.85,1000.0],["2010-02-05",2.85,2.85,2.85,2.85,500.0],["2010-02-08",2.25,2.5,2.25,2.5,100100.0],["2010-02-09",2.35,2.35,2.35,2.35,2800.0],["2010-02-10",2.26,2.5,2.26,2.5,800.0],["2010-02-11",2.25,2.3,2.25,2.3,292900.0],["2010-02-12",2.5,2.5,2.1,2.25,1700.0],["2010-02-16",2.25,2.25,2.25,2.25,2900.0],["2010-02-17",2.25,2.25,2.25,2.25,0.0],["2010-02-18",2.25,2.25,2.25,2.25,0.0],["2010-02-19",2.25,2.25,2.25,2.25,0.0],["2010-02-22",2.25,2.25,2.25,2.25,0.0],["2010-02-23",2.25,2.25,2.25,2.25,14000.0],["2010-02-24",2.35,2.35,2.25,2.25,7600.0],["2010-02-25",2.4,2.4,2.25,2.25,504800.0],["2010-02-26",2.5,2.5,2.4,2.4,162400.0],["2010-03-01",2.4,2.4,2.4,2.4,0.0],["2010-03-02",2.4,2.55,2.4,2.55,5100.0],["2010-03-03",2.5,2.5,2.42,2.42,8000.0],["2010-03-04",2.25,2.25,2.25,2.25,2500.0],["2010-03-05",2.5,2.5,2.5,2.5,1200.0],["2010-03-08",2.5,2.5,2.5,2.5,800.0],["2010-03-09",2.5,2.5,2.5,2.5,0.0],["2010-03-10",2.5,2.5,2.5,2.5,0.0],["2010-03-11",2.5,2.5,2.5,2.5,1200.0],["2010-03-12",2.5,2.5,2.5,2.5,53400.0],["2010-03-15",2.45,2.45,2.4,2.45,1500.0],["2010-03-16",2.45,2.45,2.45,2.45,0.0],["2010-03-17",2.41,2.41,2.25,2.4,75800.0],["2010-03-18",2.49,2.49,2.4,2.49,1300.0],["2010-03-19",2.53,2.53,2.3,2.53,1116100.0],["2010-03-22",2.5,2.55,2.5,2.55,58200.0],["2010-03-23",2.55,2.58,2.55,2.55,6300.0],["2010-03-24",2.55,2.55,2.5,2.5,5100.0],["2010-03-25",2.5,2.5,2.5,2.5,700.0],["2010-03-26",2.5,2.5,2.5,2.5,1400.0],["2010-03-29",2.5,2.5,2.5,2.5,2500.0],["2010-03-30",2.49,2.5,2.49,2.5,2500.0],["2010-03-31",2.45,2.45,2.45,2.45,2500.0],["2010-04-01",2.5,2.5,2.5,2.5,500.0],["2010-04-05",2.45,2.5,2.4,2.45,8700.0],["2010-04-06",2.45,2.49,2.25,2.49,6000.0],["2010-04-07",2.49,2.49,2.49,2.49,0.0],["2010-04-08",2.49,2.49,2.49,2.49,0.0],["2010-04-09",2.49,2.49,2.49,2.49,0.0],["2010-04-12",2.45,2.45,2.39,2.4,20500.0],["2010-04-13",2.5,2.5,2.5,2.5,1100.0],["2010-04-14",2.5,2.5,2.5,2.5,0.0],["2010-04-15",2.5,2.5,2.36,2.5,4100.0],["2010-04-16",2.5,2.5,2.5,2.5,0.0],["2010-04-19",2.5,2.5,2.5,2.5,0.0],["2010-04-20",2.5,2.5,2.5,2.5,500.0],["2010-04-21",2.51,2.51,2.5,2.5,6200.0],["2010-04-22",2.5,2.5,2.5,2.5,12500.0],["2010-04-23",2.5,2.5,2.5,2.5,10000.0],["2010-04-26",2.42,2.45,2.35,2.45,11200.0],["2010-04-27",2.45,2.58,2.45,2.58,2600.0],["2010-04-28",2.5,2.58,2.5,2.58,1200.0],["2010-04-29",2.6,2.6,2.6,2.6,1000.0],["2010-04-30",2.5,2.55,2.5,2.55,1900.0],["2010-05-03",2.6,2.7,2.6,2.7,2500.0],["2010-05-04",2.7,2.7,2.5,2.65,4400.0],["2010-05-05",2.7,2.7,2.7,2.7,100.0],["2010-05-06",2.7,2.7,2.45,2.7,11400.0],["2010-05-07",2.55,2.7,2.25,2.7,24400.0],["2010-05-10",2.4,2.5,2.4,2.5,1600.0],["2010-05-11",2.4,2.66,2.35,2.66,14600.0],["2010-05-12",2.5,2.5,2.5,2.5,2000.0],["2010-05-13",2.51,2.59,2.45,2.59,28500.0],["2010-05-14",2.6,2.6,2.6,2.6,1000.0],["2010-05-17",2.66,2.66,2.66,2.66,300.0],["2010-05-18",2.66,2.66,2.66,2.66,0.0],["2010-05-19",2.66,2.66,2.66,2.66,100.0],["2010-05-20",2.66,2.66,2.66,2.66,0.0],["2010-05-21",2.66,2.66,2.66,2.66,100.0],["2010-05-24",2.66,2.66,2.66,2.66,0.0],["2010-05-25",2.66,2.66,2.66,2.66,0.0],["2010-05-26",2.66,2.66,2.66,2.66,0.0],["2010-05-27",2.66,2.66,2.66,2.66,0.0],["2010-05-28",2.66,2.66,2.66,2.66,0.0],["2010-06-01",2.66,2.66,2.66,2.66,0.0],["2010-06-02",2.66,2.66,2.66,2.66,0.0],["2010-06-03",2.66,2.66,2.66,2.66,0.0],["2010-06-04",2.66,2.66,2.66,2.66,0.0],["2010-06-07",2.5,2.5,2.5,2.5,400.0],["2010-06-08",2.5,2.5,2.5,2.5,0.0],["2010-06-09",2.5,2.5,2.5,2.5,0.0],["2010-06-10",2.5,2.5,2.5,2.5,0.0],["2010-06-11",2.5,2.5,2.5,2.5,0.0],["2010-06-14",2.5,2.5,2.5,2.5,0.0],["2010-06-15",2.49,2.49,2.49,2.49,2000.0],["2010-06-16",2.65,2.65,2.6,2.6,61700.0],["2010-06-17",2.51,2.6,2.51,2.6,1400.0],["2010-06-18",2.6,2.6,2.6,2.6,1600.0],["2010-06-21",2.68,2.7,2.55,2.6,25700.0],["2010-06-22",2.6,2.6,2.6,2.6,0.0],["2010-06-23",2.6,2.6,2.6,2.6,0.0],["2010-06-24",2.6,2.6,2.6,2.6,2500.0],["2010-06-25",2.6,2.6,2.6,2.6,2000.0],["2010-06-28",2.6,2.6,2.6,2.6,4000.0],["2010-06-29",2.6,2.6,2.6,2.6,6500.0],["2010-06-30",2.6,2.6,2.55,2.55,3600.0],["2010-07-01",2.55,2.55,2.55,2.55,700.0],["2010-07-02",2.55,2.55,2.55,2.55,0.0],["2010-07-06",2.55,2.55,2.55,2.55,1000.0],["2010-07-07",2.6,2.6,2.55,2.55,1500.0],["2010-07-08",2.55,2.55,2.55,2.55,0.0],["2010-07-09",2.55,2.55,2.55,2.55,0.0],["2010-07-12",2.55,2.55,2.55,2.55,1000.0],["2010-07-13",2.61,2.61,2.61,2.61,200.0],["2010-07-14",2.61,2.61,2.61,2.61,0.0],["2010-07-15",2.61,2.61,2.61,2.61,0.0],["2010-07-16",2.61,2.61,2.61,2.61,0.0],["2010-07-19",2.55,2.55,2.5,2.5,21800.0],["2010-07-20",2.5,2.5,2.5,2.5,1000.0],["2010-07-21",2.5,2.5,2.5,2.5,0.0],["2010-07-22",2.55,2.55,2.55,2.55,1000.0],["2010-07-23",2.45,2.45,2.45,2.45,100.0],["2010-07-26",2.5,2.5,2.45,2.5,17600.0],["2010-07-27",2.5,2.5,2.5,2.5,2000.0],["2010-07-28",2.5,2.5,2.5,2.5,0.0],["2010-07-29",2.5,2.5,2.5,2.5,0.0],["2010-07-30",2.5,2.5,2.5,2.5,0.0],["2010-08-02",2.36,2.5,2.25,2.5,51000.0],["2010-08-03",2.5,2.5,2.5,2.5,0.0],["2010-08-04",2.5,2.5,2.5,2.5,0.0],["2010-08-05",2.5,2.5,2.5,2.5,500.0],["2010-08-06",2.4,2.5,2.25,2.5,2900.0],["2010-08-09",2.39,2.4,2.39,2.4,1400.0],["2010-08-10",2.4,2.4,2.3,2.4,6000.0],["2010-08-11",2.3,2.3,2.1,2.2,646500.0],["2010-08-12",2.2,2.2,2.15,2.15,3500.0],["2010-08-13",2.2,2.2,2.15,2.2,17500.0],["2010-08-16",2.2,2.2,2.2,2.2,3000.0],["2010-08-17",2.2,2.21,2.2,2.21,6000.0],["2010-08-18",2.21,2.21,2.21,2.21,0.0],["2010-08-19",2.21,2.21,2.2,2.2,5600.0],["2010-08-20",2.2,2.2,2.2,2.2,2500.0],["2010-08-23",2.2,2.2,2.2,2.2,0.0],["2010-08-24",2.2,2.2,2.2,2.2,0.0],["2010-08-25",2.2,2.2,2.2,2.2,300.0],["2010-08-26",2.2,2.2,2.2,2.2,0.0],["2010-08-27",2.2,2.2,2.2,2.2,0.0],["2010-08-30",2.2,2.2,2.2,2.2,2500.0],["2010-08-31",2.2,2.2,2.2,2.2,0.0],["2010-09-01",2.2,2.2,2.2,2.2,0.0],["2010-09-02",2.22,2.25,2.22,2.25,17900.0],["2010-09-03",2.25,2.25,2.25,2.25,0.0],["2010-09-07",2.22,2.22,2.22,2.22,35000.0],["2010-09-08",2.22,2.22,2.22,2.22,0.0],["2010-09-09",2.24,2.24,2.24,2.24,500.0],["2010-09-10",2.21,2.25,2.2,2.2,6600.0],["2010-09-13",2.1,2.4,2.05,2.4,29200.0],["2010-09-14",2.3,2.4,2.3,2.4,25200.0],["2010-09-15",2.4,2.4,2.4,2.4,0.0],["2010-09-16",2.43,2.43,2.43,2.43,100.0],["2010-09-17",2.45,2.46,2.45,2.46,12100.0],["2010-09-20",2.49,2.49,2.25,2.45,7100.0],["2010-09-21",2.35,2.45,2.35,2.45,5300.0],["2010-09-22",2.35,2.44,2.35,2.44,400.0],["2010-09-23",2.44,2.44,2.44,2.44,0.0],["2010-09-24",2.44,2.55,2.44,2.55,7000.0],["2010-09-27",2.55,2.55,2.55,2.55,0.0],["2010-09-28",2.6,2.6,2.6,2.6,23300.0],["2010-09-29",2.6,2.7,2.6,2.6,44300.0],["2010-09-30",2.65,2.65,2.45,2.5,30500.0],["2010-10-01",2.5,2.5,2.5,2.5,0.0],["2010-10-04",2.5,2.5,2.5,2.5,0.0],["2010-10-05",2.55,2.55,2.55,2.55,1000.0],["2010-10-06",2.55,2.55,2.55,2.55,0.0],["2010-10-07",2.55,2.55,2.55,2.55,0.0],["2010-10-08",2.55,2.55,2.55,2.55,0.0],["2010-10-11",2.5,2.5,2.5,2.5,2400.0],["2010-10-12",2.5,2.5,2.5,2.5,1000.0],["2010-10-13",2.5,2.5,2.5,2.5,22700.0],["2010-10-14",2.5,2.5,2.5,2.5,15400.0],["2010-10-15",2.5,2.5,2.5,2.5,500.0],["2010-10-18",2.5,2.5,2.5,2.5,0.0],["2010-10-19",2.4,2.4,2.1,2.2,263000.0],["2010-10-20",2.2,2.3,2.15,2.3,26300.0],["2010-10-21",2.49,2.49,2.3,2.3,2200.0],["2010-10-22",2.35,2.35,2.25,2.25,2000.0],["2010-10-25",2.25,2.25,2.25,2.25,500.0],["2010-10-26",2.25,2.25,2.25,2.25,0.0],["2010-10-27",2.35,2.35,2.2,2.3,3200.0],["2010-10-28",2.35,2.35,2.35,2.35,100.0],["2010-10-29",2.35,2.35,2.35,2.35,0.0],["2010-11-01",2.35,2.35,2.25,2.35,1300.0],["2010-11-02",2.35,2.35,2.35,2.35,0.0],["2010-11-03",2.35,2.35,2.35,2.35,0.0],["2010-11-04",2.3,2.32,2.28,2.28,18900.0],["2010-11-05",2.25,2.29,2.25,2.29,10600.0],["2010-11-08",2.29,2.29,2.25,2.29,1700.0],["2010-11-09",2.29,2.29,2.29,2.29,0.0],["2010-11-10",2.28,2.35,2.28,2.3,95100.0],["2010-11-11",2.38,2.4,2.29,2.3,60600.0],["2010-11-12",2.3,2.49,2.29,2.29,6100.0],["2010-11-15",2.45,2.45,2.3,2.3,48700.0],["2010-11-16",2.34,2.34,2.25,2.25,3000.0],["2010-11-17",2.35,2.35,2.35,2.35,300.0],["2010-11-18",2.4,2.4,2.3,2.4,3100.0],["2010-11-19",2.3,2.4,2.3,2.4,1500.0],["2010-11-22",2.4,2.5,2.39,2.5,30800.0],["2010-11-23",2.45,2.5,2.3,2.5,2600.0],["2010-11-24",2.26,2.5,2.26,2.48,3700.0],["2010-11-26",2.48,2.48,2.48,2.48,0.0],["2010-11-29",2.4,2.52,2.4,2.52,25200.0],["2010-11-30",2.5,2.52,2.5,2.52,8700.0],["2010-12-01",2.55,2.55,2.55,2.55,100.0],["2010-12-02",2.55,2.7,2.55,2.58,18600.0],["2010-12-03",2.54,2.54,2.5,2.54,16800.0],["2010-12-06",2.58,2.58,2.5,2.53,52300.0],["2010-12-07",2.53,2.6,2.45,2.6,107300.0],["2010-12-08",2.58,2.58,2.58,2.58,2000.0],["2010-12-09",2.5,2.6,2.45,2.6,40600.0],["2010-12-10",2.45,2.52,2.45,2.52,5000.0],["2010-12-13",2.5,2.5,2.45,2.45,28100.0],["2010-12-14",2.48,2.58,2.48,2.58,1000.0],["2010-12-15",2.58,2.58,2.58,2.58,0.0],["2010-12-16",2.4,2.52,2.4,2.52,500.0],["2010-12-17",2.51,2.51,2.51,2.51,100.0],["2010-12-20",2.4,2.51,2.4,2.51,600.0],["2010-12-21",2.4,2.4,2.4,2.4,16800.0],["2010-12-22",2.4,2.49,2.4,2.49,5800.0],["2010-12-23",2.49,2.54,2.46,2.46,11600.0],["2010-12-27",2.44,2.49,2.44,2.48,5900.0],["2010-12-28",2.49,2.49,2.35,2.35,32600.0],["2010-12-29",2.36,2.48,2.35,2.35,8500.0],["2010-12-30",2.35,2.35,2.19,2.3,53400.0],["2010-12-31",2.29,2.33,2.29,2.33,10000.0],["2011-01-03",2.34,2.49,2.3,2.3,12400.0],["2011-01-04",2.33,2.33,2.3,2.3,3300.0],["2011-01-05",2.3,2.34,2.3,2.34,900.0],["2011-01-06",2.34,2.38,2.34,2.38,7900.0],["2011-01-07",2.37,2.4,2.37,2.4,900.0],["2011-01-10",2.39,2.39,2.39,2.39,300.0],["2011-01-11",2.37,2.41,2.37,2.41,6800.0],["2011-01-12",2.41,2.43,2.41,2.43,7500.0],["2011-01-13",2.43,2.49,2.43,2.47,11000.0],["2011-01-14",2.45,2.45,2.45,2.45,2100.0],["2011-01-18",2.45,2.85,2.41,2.85,34600.0],["2011-01-19",2.8,2.85,2.74,2.85,53700.0],["2011-01-20",2.83,2.85,2.81,2.84,18500.0],["2011-01-21",2.87,3.11,2.5,2.5,83100.0],["2011-01-24",2.51,2.9,2.5,2.76,51800.0],["2011-01-25",2.76,2.76,2.76,2.76,0.0],["2011-01-26",2.75,3.0,2.65,2.95,49200.0],["2011-01-27",2.97,3.0,2.94,2.96,9600.0],["2011-01-28",2.97,3.0,2.92,2.92,10300.0],["2011-01-31",2.91,2.95,2.85,2.85,17300.0],["2011-02-01",2.89,2.93,2.85,2.85,5500.0],["2011-02-02",2.84,2.86,2.84,2.86,2000.0],["2011-02-03",2.9,2.93,2.88,2.88,4900.0],["2011-02-04",2.9,2.97,2.9,2.97,7000.0],["2011-02-07",3.0,3.05,2.98,3.0,27000.0],["2011-02-08",2.95,3.0,2.75,2.77,652100.0],["2011-02-09",2.75,2.76,2.47,2.7,39800.0],["2011-02-10",2.7,2.75,2.2,2.44,5170100.0],["2011-02-11",2.5,2.59,2.48,2.54,378900.0],["2011-02-14",2.66,2.72,2.55,2.68,215200.0],["2011-02-15",2.65,2.72,2.62,2.68,96600.0],["2011-02-16",2.7,2.72,2.5,2.65,73200.0],["2011-02-17",2.65,2.7,2.59,2.62,20200.0],["2011-02-18",2.6,2.64,2.5,2.5,24100.0],["2011-02-22",2.5,2.53,2.48,2.53,92700.0],["2011-02-23",2.5,2.55,2.47,2.48,3200.0],["2011-02-24",2.5,2.51,2.4,2.48,108400.0],["2011-02-25",2.5,2.58,2.48,2.58,19200.0],["2011-02-28",2.57,2.57,2.49,2.56,14500.0],["2011-03-01",2.55,2.72,2.55,2.64,90100.0],["2011-03-02",2.64,2.74,2.64,2.65,20400.0],["2011-03-03",2.69,2.74,2.65,2.69,8000.0],["2011-03-04",2.65,2.7,2.65,2.68,1700.0],["2011-03-07",2.67,2.74,2.63,2.7,21500.0],["2011-03-08",2.71,2.8,2.66,2.66,96300.0],["2011-03-09",2.69,2.75,2.69,2.73,11900.0],["2011-03-10",2.66,2.8,2.66,2.77,35000.0],["2011-03-11",2.75,2.8,2.65,2.7,14700.0],["2011-03-14",2.67,2.76,2.67,2.74,1300.0],["2011-03-15",2.75,2.75,2.72,2.74,1100.0],["2011-03-16",2.69,2.75,2.69,2.74,15700.0],["2011-03-17",2.75,2.85,2.75,2.8,59500.0],["2011-03-18",2.83,2.85,2.7,2.7,22800.0],["2011-03-21",2.75,2.82,2.75,2.79,21100.0],["2011-03-22",2.77,2.8,2.7,2.71,13900.0],["2011-03-23",2.71,2.71,2.64,2.68,10300.0],["2011-03-24",2.69,2.95,2.69,2.76,25200.0],["2011-03-25",2.76,2.88,2.7,2.7,546100.0],["2011-03-28",2.72,2.72,2.54,2.55,28300.0],["2011-03-29",2.6,2.8,2.6,2.67,27800.0],["2011-03-30",2.7,2.7,2.5,2.58,10500.0],["2011-03-31",2.58,2.73,2.42,2.7,57200.0],["2011-04-01",2.75,2.85,2.6,2.71,5300.0],["2011-04-04",2.7,2.7,2.61,2.62,6100.0],["2011-04-05",2.6,2.66,2.43,2.55,57000.0],["2011-04-06",2.55,2.65,2.55,2.63,5500.0],["2011-04-07",2.62,2.63,2.61,2.63,8900.0],["2011-04-08",2.65,2.72,2.63,2.7,6400.0],["2011-04-11",2.67,2.8,2.67,2.73,1700.0],["2011-04-12",2.75,2.8,2.75,2.77,2400.0],["2011-04-13",2.79,2.8,2.6,2.6,25200.0],["2011-04-14",2.62,2.75,2.62,2.75,10900.0],["2011-04-15",2.72,2.75,2.72,2.74,500.0],["2011-04-18",2.7,2.7,2.65,2.65,25400.0],["2011-04-19",2.67,2.7,2.5,2.6,3900.0],["2011-04-20",2.62,2.7,2.62,2.68,900.0],["2011-04-21",2.67,2.7,2.64,2.64,4500.0],["2011-04-25",2.61,2.65,2.6,2.65,1600.0],["2011-04-26",2.6,2.7,2.59,2.59,4200.0],["2011-04-27",2.6,2.65,2.6,2.65,7200.0],["2011-04-28",2.62,2.65,2.62,2.65,900.0],["2011-04-29",2.65,2.7,2.65,2.67,4300.0],["2011-05-02",2.64,2.67,2.61,2.67,600.0],["2011-05-03",2.61,2.62,2.55,2.59,41500.0],["2011-05-04",2.61,2.62,2.46,2.52,22000.0],["2011-05-05",2.52,2.55,2.46,2.51,70300.0],["2011-05-06",2.54,2.61,2.51,2.61,6300.0],["2011-05-09",2.66,2.7,2.6,2.66,3300.0],["2011-05-10",2.66,2.68,2.65,2.68,3300.0],["2011-05-11",2.65,2.71,2.57,2.62,310600.0],["2011-05-12",2.57,2.65,2.41,2.46,232900.0],["2011-05-13",2.55,2.63,2.54,2.63,7600.0],["2011-05-16",2.6,2.62,2.42,2.55,54000.0],["2011-05-17",2.55,2.55,2.55,2.55,0.0],["2011-05-18",2.54,2.54,2.42,2.45,42800.0],["2011-05-19",2.44,2.45,2.39,2.4,40400.0],["2011-05-20",2.41,2.43,2.35,2.35,563700.0],["2011-05-23",2.35,2.37,2.28,2.37,3600.0],["2011-05-24",2.3,2.3,2.3,2.3,1200.0],["2011-05-25",2.3,2.35,2.25,2.25,69800.0],["2011-05-26",2.3,2.35,2.25,2.26,16500.0],["2011-05-27",2.25,2.25,2.25,2.25,5900.0],["2011-05-31",2.28,2.3,2.28,2.3,1100.0],["2011-06-01",2.3,2.3,2.3,2.3,0.0],["2011-06-02",2.25,2.25,2.18,2.19,10700.0],["2011-06-03",2.19,2.2,2.15,2.19,55100.0],["2011-06-06",2.18,2.18,2.14,2.15,3400.0],["2011-06-07",2.2,2.2,2.14,2.18,5800.0],["2011-06-08",2.2,2.2,2.2,2.2,300.0],["2011-06-09",2.15,2.21,2.15,2.19,2900.0],["2011-06-10",2.19,2.2,2.19,2.2,1800.0],["2011-06-13",2.2,2.22,2.2,2.2,5600.0],["2011-06-14",2.17,2.17,2.17,2.17,3100.0],["2011-06-15",2.2,2.2,2.2,2.2,1500.0],["2011-06-16",2.19,2.2,2.18,2.2,16600.0],["2011-06-17",2.17,2.19,2.15,2.15,27700.0],["2011-06-20",2.15,2.2,2.12,2.12,8000.0],["2011-06-21",2.15,2.17,2.15,2.15,2200.0],["2011-06-22",2.17,2.17,2.15,2.15,1200.0],["2011-06-23",2.15,2.15,2.14,2.14,1900.0],["2011-06-24",2.16,2.17,2.12,2.13,38800.0],["2011-06-27",2.1,2.17,2.1,2.15,42700.0],["2011-06-28",2.17,2.17,2.17,2.17,1800.0],["2011-06-29",2.14,2.14,2.14,2.14,1000.0],["2011-06-30",2.16,2.16,2.14,2.16,2700.0],["2011-07-01",2.11,2.14,2.08,2.13,5700.0],["2011-07-05",2.13,2.13,2.13,2.13,0.0],["2011-07-06",2.13,2.15,2.1,2.14,54000.0],["2011-07-07",2.16,2.16,2.13,2.13,12400.0],["2011-07-08",2.15,2.15,2.12,2.15,3700.0],["2011-07-11",2.15,2.15,2.12,2.15,5300.0],["2011-07-12",2.1,2.13,2.08,2.13,11600.0],["2011-07-13",2.13,2.13,2.13,2.13,0.0],["2011-07-14",2.13,2.13,2.13,2.13,0.0],["2011-07-15",2.16,2.16,2.13,2.16,1700.0],["2011-07-18",2.1,2.13,2.05,2.1,31200.0],["2011-07-19",2.08,2.09,2.04,2.07,15500.0],["2011-07-20",2.04,2.05,1.97,2.0,20000.0],["2011-07-21",2.0,2.02,1.92,2.02,45300.0],["2011-07-22",2.03,2.03,2.03,2.03,700.0],["2011-07-25",2.05,2.05,1.93,1.96,19200.0],["2011-07-26",1.93,1.94,1.9,1.93,90300.0],["2011-07-27",1.9,1.92,1.74,1.75,27200.0],["2011-07-28",1.79,1.8,1.74,1.75,653900.0],["2011-07-29",1.74,1.82,1.67,1.82,42700.0],["2011-08-01",1.8,1.81,1.73,1.74,2200.0],["2011-08-02",1.74,1.76,1.74,1.76,6300.0],["2011-08-03",1.76,1.8,1.75,1.8,7300.0],["2011-08-04",1.8,1.8,1.8,1.8,0.0],["2011-08-05",1.78,1.78,1.72,1.72,1000.0],["2011-08-08",1.7,1.8,1.62,1.65,3400.0],["2011-08-09",1.62,1.63,1.57,1.62,2700.0],["2011-08-10",1.66,1.66,1.66,1.66,300.0],["2011-08-11",1.61,1.73,1.6,1.7,16600.0],["2011-08-12",1.65,1.72,1.65,1.72,42700.0],["2011-08-15",1.7,1.7,1.63,1.63,16000.0],["2011-08-16",1.63,1.63,1.63,1.63,500.0],["2011-08-17",1.63,1.63,1.61,1.61,400.0],["2011-08-18",1.57,1.57,1.42,1.48,25700.0],["2011-08-19",1.43,1.5,1.43,1.49,12000.0],["2011-08-22",1.46,1.46,1.46,1.46,500.0],["2011-08-23",1.46,1.46,1.46,1.46,800.0],["2011-08-24",1.5,1.52,1.48,1.51,6400.0],["2011-08-25",1.56,1.56,1.54,1.55,9400.0],["2011-08-26",1.5,1.54,1.46,1.52,3200.0],["2011-08-29",1.52,1.53,1.48,1.53,5100.0],["2011-08-30",1.53,1.53,1.53,1.53,0.0],["2011-08-31",1.51,1.54,1.39,1.52,10800.0],["2011-09-01",1.54,1.54,1.48,1.5,3900.0],["2011-09-02",1.55,1.55,1.49,1.49,11100.0],["2011-09-06",1.5,1.57,1.5,1.52,3200.0],["2011-09-07",1.51,1.51,1.5,1.5,800.0],["2011-09-08",1.5,1.5,1.5,1.5,0.0],["2011-09-09",1.53,1.53,1.46,1.46,3800.0],["2011-09-12",1.41,1.48,1.41,1.47,2200.0],["2011-09-13",1.5,1.5,1.5,1.5,400.0],["2011-09-14",1.48,1.48,1.44,1.44,65500.0],["2011-09-15",1.45,1.45,1.4,1.4,2900.0],["2011-09-16",1.35,1.4,1.3,1.35,42500.0],["2011-09-19",1.35,1.35,1.16,1.24,17400.0],["2011-09-20",1.21,1.3,1.21,1.24,13000.0],["2011-09-21",1.23,1.23,1.17,1.18,12300.0],["2011-09-22",1.18,1.18,1.08,1.1,59400.0],["2011-09-23",1.1,1.1,0.98,1.0,74900.0],["2011-09-26",0.92,1.0,0.75,0.99,63500.0],["2011-09-27",1.0,1.05,0.99,1.03,33000.0],["2011-09-28",1.02,1.06,0.94,0.94,346700.0],["2011-09-29",0.95,0.97,0.94,0.97,14500.0],["2011-09-30",0.95,0.95,0.95,0.95,500.0],["2011-10-03",0.9,0.99,0.9,0.95,11600.0],["2011-10-04",0.93,1.04,0.9,1.04,207700.0],["2011-10-05",1.0,1.0,0.97,0.99,123200.0],["2011-10-06",0.94,0.95,0.94,0.95,46900.0],["2011-10-07",0.92,0.92,0.92,0.92,11000.0],["2011-10-10",0.92,0.92,0.92,0.92,0.0],["2011-10-11",0.92,0.92,0.92,0.92,1300.0],["2011-10-12",0.91,0.97,0.9,0.97,38000.0],["2011-10-13",0.94,0.95,0.9,0.95,716300.0],["2011-10-14",0.93,0.93,0.92,0.92,1100.0],["2011-10-17",0.93,0.94,0.91,0.91,18900.0],["2011-10-18",0.94,0.94,0.93,0.94,15400.0],["2011-10-19",0.94,0.97,0.94,0.95,48300.0],["2011-10-20",0.94,0.94,0.94,0.94,13700.0],["2011-10-21",0.95,0.95,0.93,0.94,11500.0],["2011-10-24",0.95,0.96,0.94,0.94,30800.0],["2011-10-25",0.95,0.95,0.95,0.95,44300.0],["2011-10-26",0.94,0.94,0.93,0.94,12200.0],["2011-10-27",0.94,0.95,0.94,0.95,13600.0],["2011-10-28",0.94,0.95,0.93,0.93,52200.0],["2011-10-31",0.92,0.94,0.92,0.94,22500.0],["2011-11-01",0.95,0.96,0.95,0.95,79100.0],["2011-11-02",0.94,1.0,0.93,0.97,92400.0],["2011-11-03",0.96,1.05,0.96,1.05,43200.0],["2011-11-04",1.06,1.25,1.06,1.22,56800.0],["2011-11-07",1.26,1.3,1.26,1.28,101600.0],["2011-11-08",1.3,1.3,1.22,1.24,193600.0],["2011-11-09",1.23,1.23,1.18,1.18,2700.0],["2011-11-10",1.17,1.25,1.15,1.18,55300.0],["2011-11-11",1.19,1.2,1.19,1.2,21900.0],["2011-11-14",1.21,1.21,1.18,1.19,11100.0],["2011-11-15",1.19,1.26,1.19,1.23,56200.0],["2011-11-16",1.24,1.25,1.23,1.24,16500.0],["2011-11-17",1.25,1.34,1.24,1.34,51200.0],["2011-11-18",1.35,1.85,1.35,1.85,351000.0],["2011-11-21",1.77,1.77,1.43,1.47,119000.0],["2011-11-22",1.46,1.78,1.46,1.49,75100.0],["2011-11-23",1.49,1.52,1.43,1.45,49100.0],["2011-11-25",1.45,1.45,1.45,1.45,0.0],["2011-11-28",1.46,1.75,1.45,1.47,30400.0],["2011-11-29",1.51,1.8,1.49,1.65,73700.0],["2011-11-30",1.66,1.9,1.66,1.75,94900.0],["2011-12-01",1.76,1.99,1.72,1.85,66900.0],["2011-12-02",1.85,1.92,1.81,1.84,51300.0],["2011-12-05",1.85,1.85,1.82,1.82,1800.0],["2011-12-06",1.8,1.8,1.76,1.76,3900.0],["2011-12-07",1.81,1.84,1.81,1.84,13500.0],["2011-12-08",1.83,1.83,1.78,1.81,500.0],["2011-12-09",1.8,1.8,1.79,1.8,22200.0],["2011-12-12",1.74,1.78,1.74,1.78,1300.0],["2011-12-13",1.76,1.76,1.7,1.7,4500.0],["2011-12-14",1.68,1.68,1.63,1.65,22500.0],["2011-12-15",1.65,1.65,1.61,1.65,24200.0],["2011-12-16",1.65,1.66,1.65,1.65,10500.0],["2011-12-19",1.65,1.65,1.65,1.65,0.0],["2011-12-20",1.65,1.71,1.65,1.66,22800.0],["2011-12-21",1.66,1.66,1.66,1.66,300.0],["2011-12-22",1.65,1.65,1.65,1.65,600.0],["2011-12-23",1.66,1.66,1.66,1.66,200.0],["2011-12-27",1.66,1.66,1.64,1.64,500.0],["2011-12-28",1.63,1.64,1.61,1.64,11800.0],["2011-12-29",1.61,1.64,1.55,1.59,5600.0],["2011-12-30",1.61,1.63,1.59,1.61,4200.0],["2012-01-03",1.61,1.63,1.61,1.63,1000.0],["2012-01-04",1.63,1.67,1.63,1.67,1100.0],["2012-01-05",1.69,1.77,1.69,1.77,19700.0],["2012-01-06",1.78,1.78,1.74,1.77,25100.0],["2012-01-09",1.76,1.79,1.76,1.77,12900.0],["2012-01-10",1.79,1.85,1.78,1.78,2000.0],["2012-01-11",1.84,1.87,1.73,1.73,13700.0],["2012-01-12",1.74,1.74,1.74,1.74,100.0],["2012-01-13",1.8,1.8,1.77,1.79,1300.0],["2012-01-17",1.78,1.78,1.78,1.78,200.0],["2012-01-18",1.8,1.82,1.75,1.75,22000.0],["2012-01-19",1.73,1.97,1.73,1.92,46400.0],["2012-01-20",1.94,1.96,1.94,1.95,4000.0],["2012-01-23",1.96,1.96,1.9,1.95,19100.0],["2012-01-24",1.92,1.92,1.9,1.9,1600.0],["2012-01-25",1.94,1.96,1.94,1.96,300.0],["2012-01-26",1.96,1.99,1.96,1.99,22300.0],["2012-01-27",2.0,2.02,1.99,1.99,19500.0],["2012-01-30",1.98,1.99,1.98,1.99,4100.0],["2012-01-31",1.97,2.01,1.95,2.01,11200.0],["2012-02-01",2.0,2.0,1.96,1.96,80400.0],["2012-02-02",1.95,1.96,1.92,1.92,8800.0],["2012-02-03",1.92,2.0,1.9,1.99,10200.0],["2012-02-06",1.96,1.96,1.9,1.9,3200.0],["2012-02-07",1.9,1.9,1.88,1.88,5600.0],["2012-02-08",1.87,1.89,1.83,1.83,32900.0],["2012-02-09",1.83,1.83,1.68,1.68,44400.0],["2012-02-10",1.68,1.73,1.65,1.73,14400.0],["2012-02-13",1.73,1.78,1.71,1.77,138400.0],["2012-02-14",1.73,1.75,1.7,1.75,19700.0],["2012-02-15",1.75,1.75,1.73,1.75,8400.0],["2012-02-16",1.73,1.8,1.73,1.8,29500.0],["2012-02-17",1.77,1.8,1.77,1.79,3000.0],["2012-02-21",1.77,1.77,1.7,1.74,2600.0],["2012-02-22",1.76,1.84,1.76,1.84,24100.0],["2012-02-23",1.83,1.92,1.83,1.9,17900.0],["2012-02-24",1.9,1.9,1.9,1.9,0.0],["2012-02-27",1.9,1.9,1.89,1.89,400.0],["2012-02-28",1.89,2.02,1.89,2.0,154200.0],["2012-02-29",2.01,2.08,2.0,2.03,269500.0],["2012-03-01",2.0,2.0,2.0,2.0,500.0],["2012-03-02",2.0,2.01,2.0,2.01,600.0],["2012-03-05",2.02,2.02,2.02,2.02,9500.0],["2012-03-06",2.02,2.04,1.97,1.97,52000.0],["2012-03-07",1.97,2.02,1.96,1.96,11600.0],["2012-03-08",1.97,2.0,1.95,2.0,18600.0],["2012-03-09",2.0,2.0,2.0,2.0,30900.0],["2012-03-12",2.02,2.02,2.0,2.0,1300.0],["2012-03-13",2.02,2.02,2.02,2.02,100.0],["2012-03-14",2.05,2.07,2.05,2.06,5900.0],["2012-03-15",2.07,2.3,1.9,2.05,60800.0],["2012-03-16",2.01,2.01,1.89,1.98,64500.0],["2012-03-19",1.94,1.94,1.9,1.91,4400.0],["2012-03-20",1.87,1.87,1.87,1.87,200.0],["2012-03-21",1.87,1.92,1.87,1.92,700.0],["2012-03-22",1.89,1.89,1.81,1.81,900.0],["2012-03-23",1.84,1.89,1.84,1.88,5600.0],["2012-03-26",1.84,1.9,1.84,1.9,22100.0],["2012-03-27",1.91,1.91,1.91,1.91,31000.0],["2012-03-28",1.94,1.94,1.9,1.93,23500.0],["2012-03-29",1.93,1.97,1.93,1.97,1400.0],["2012-03-30",1.94,1.95,1.94,1.94,600.0],["2012-04-02",1.9,1.95,1.78,1.95,11900.0],["2012-04-03",1.97,1.97,1.97,1.97,200.0],["2012-04-04",1.94,1.95,1.93,1.95,60000.0],["2012-04-05",1.96,1.96,1.96,1.96,30300.0],["2012-04-09",1.98,2.06,1.98,2.06,23600.0],["2012-04-10",2.1,2.1,2.05,2.05,30200.0],["2012-04-11",2.06,2.07,2.0,2.05,42400.0],["2012-04-12",2.04,2.08,2.04,2.08,300.0],["2012-04-13",2.08,2.08,2.08,2.08,0.0],["2012-04-16",2.1,2.1,2.1,2.1,200.0],["2012-04-17",2.11,2.14,2.1,2.12,5600.0],["2012-04-18",2.12,2.15,2.11,2.15,3300.0],["2012-04-19",2.18,2.25,2.18,2.24,3300.0],["2012-04-20",2.26,2.26,2.23,2.23,1500.0],["2012-04-23",2.3,2.31,2.2,2.25,14400.0],["2012-04-24",2.34,2.34,2.25,2.25,2300.0],["2012-04-25",2.25,2.51,2.18,2.18,64600.0],["2012-04-26",2.2,2.24,2.17,2.24,23300.0],["2012-04-27",2.2,2.2,2.07,2.16,22700.0],["2012-04-30",2.21,2.25,2.2,2.2,10800.0],["2012-05-01",2.26,2.28,2.18,2.18,11000.0],["2012-05-02",2.22,2.22,2.2,2.2,2900.0],["2012-05-03",2.21,2.21,2.14,2.15,28200.0],["2012-05-04",2.2,2.25,2.16,2.2,49700.0],["2012-05-07",2.2,2.2,2.06,2.15,8800.0],["2012-05-08",2.16,2.2,2.11,2.11,700.0],["2012-05-09",2.15,2.16,2.07,2.15,3300.0],["2012-05-10",2.15,2.15,2.15,2.15,0.0],["2012-05-11",2.15,2.15,2.15,2.15,100.0],["2012-05-14",2.15,2.15,1.9,1.98,147100.0],["2012-05-15",1.98,2.02,1.98,2.0,61000.0],["2012-05-16",1.98,2.02,1.98,2.0,7200.0],["2012-05-17",1.98,1.98,1.9,1.97,5700.0],["2012-05-18",1.9,1.99,1.9,1.91,6100.0],["2012-05-21",1.91,2.19,1.91,2.13,23900.0],["2012-05-22",2.16,2.2,2.11,2.11,106100.0],["2012-05-23",2.08,2.08,1.9,1.95,51000.0],["2012-05-24",1.99,1.99,1.94,1.94,148400.0],["2012-05-25",1.95,1.95,1.9,1.9,36700.0],["2012-05-29",1.9,1.9,1.8,1.84,46000.0],["2012-05-30",1.89,1.99,1.88,1.98,4700.0],["2012-05-31",1.91,2.15,1.89,2.04,50000.0],["2012-06-01",1.99,1.99,1.9,1.9,4600.0],["2012-06-04",1.9,1.94,1.75,1.94,80800.0],["2012-06-05",1.91,1.94,1.8,1.91,65900.0],["2012-06-06",1.91,1.91,1.91,1.91,0.0],["2012-06-07",1.91,1.95,1.8,1.95,330000.0],["2012-06-08",1.91,1.91,1.75,1.9,203800.0],["2012-06-11",1.86,1.91,1.7,1.72,190800.0],["2012-06-12",1.75,1.89,1.72,1.76,12200.0],["2012-06-13",1.77,1.8,1.77,1.77,1200.0],["2012-06-14",1.79,1.84,1.79,1.82,19000.0],["2012-06-15",1.84,1.93,1.84,1.93,6800.0],["2012-06-18",1.9,1.9,1.84,1.89,1100.0],["2012-06-19",1.9,1.99,1.9,1.99,6600.0],["2012-06-20",2.0,2.0,2.0,2.0,300.0],["2012-06-21",1.93,1.93,1.93,1.93,10000.0],["2012-06-22",1.99,2.09,1.98,2.09,25400.0],["2012-06-25",1.74,2.09,1.74,2.0,6900.0],["2012-06-26",1.98,2.02,1.94,2.0,102600.0],["2012-06-27",2.03,2.03,2.03,2.03,200.0],["2012-06-28",2.03,2.03,2.03,2.03,0.0],["2012-06-29",2.0,2.0,1.89,1.89,374000.0],["2012-07-02",1.9,1.91,1.9,1.9,1200.0],["2012-07-03",1.9,1.95,1.9,1.95,14700.0],["2012-07-05",1.98,1.98,1.98,1.98,200.0],["2012-07-06",2.0,2.0,1.95,1.95,1300.0],["2012-07-09",1.96,2.0,1.95,1.95,800.0],["2012-07-10",1.95,1.95,1.95,1.95,5100.0],["2012-07-11",2.0,2.0,1.99,2.0,9700.0],["2012-07-12",1.97,2.05,1.97,2.01,12700.0],["2012-07-13",1.99,2.05,1.98,2.03,9600.0],["2012-07-16",2.01,2.01,2.0,2.0,9900.0],["2012-07-17",2.0,2.01,1.99,1.99,3700.0],["2012-07-18",1.98,2.01,1.98,2.01,20600.0],["2012-07-19",2.02,2.05,1.97,2.02,4600.0],["2012-07-20",2.0,2.0,1.98,1.98,1100.0],["2012-07-23",1.97,1.97,1.9,1.94,9700.0],["2012-07-24",1.92,1.93,1.9,1.9,10300.0],["2012-07-25",1.9,1.91,1.9,1.9,102100.0],["2012-07-26",1.9,1.9,1.9,1.9,0.0],["2012-07-27",1.95,1.99,1.95,1.99,1100.0],["2012-07-30",1.99,1.99,1.99,1.99,0.0],["2012-07-31",1.99,1.99,1.99,1.99,0.0],["2012-08-01",1.9,2.01,1.9,2.01,4200.0],["2012-08-02",2.01,2.01,2.01,2.01,0.0],["2012-08-03",1.91,1.91,1.91,1.91,100.0],["2012-08-06",2.02,2.02,2.02,2.02,200.0],["2012-08-07",2.02,2.02,2.02,2.02,0.0],["2012-08-08",2.05,2.09,2.02,2.02,32100.0],["2012-08-09",1.91,1.91,1.9,1.9,200.0],["2012-08-10",1.9,1.9,1.9,1.9,1000.0],["2012-08-13",1.93,1.93,1.91,1.91,5200.0],["2012-08-14",1.97,2.09,1.9,1.9,12400.0],["2012-08-15",1.9,1.9,1.9,1.9,0.0],["2012-08-16",1.95,1.95,1.95,1.95,100.0],["2012-08-17",1.96,1.96,1.95,1.95,1800.0],["2012-08-20",1.92,1.92,1.92,1.92,200.0],["2012-08-21",1.92,1.92,1.92,1.92,0.0],["2012-08-22",1.95,1.95,1.91,1.92,13200.0],["2012-08-23",1.91,1.91,1.88,1.91,31000.0],["2012-08-24",1.87,1.87,1.87,1.87,40300.0],["2012-08-27",1.9,1.9,1.81,1.81,4500.0],["2012-08-28",1.85,1.92,1.85,1.88,16700.0],["2012-08-29",1.9,1.9,1.83,1.83,1800.0],["2012-08-30",1.81,1.82,1.81,1.81,5800.0],["2012-08-31",1.85,1.87,1.82,1.82,32900.0],["2012-09-04",1.87,1.88,1.85,1.85,2900.0],["2012-09-05",1.8,1.8,1.8,1.8,3000.0],["2012-09-06",1.79,1.79,1.71,1.72,22100.0],["2012-09-07",1.74,1.74,1.54,1.62,108500.0],["2012-09-10",1.61,1.67,1.6,1.64,51200.0],["2012-09-11",1.65,1.65,1.65,1.65,100.0],["2012-09-12",1.67,1.67,1.64,1.67,27500.0],["2012-09-13",1.67,1.68,1.67,1.67,43300.0],["2012-09-14",1.68,1.68,1.67,1.67,24600.0],["2012-09-17",1.7,1.77,1.7,1.75,11000.0],["2012-09-18",1.75,1.75,1.73,1.75,2700.0],["2012-09-19",1.74,1.76,1.72,1.75,24500.0],["2012-09-20",1.77,1.87,1.77,1.83,18500.0],["2012-09-21",1.79,1.83,1.7,1.7,20400.0],["2012-09-24",1.75,1.78,1.75,1.78,7300.0],["2012-09-25",1.78,1.78,1.76,1.76,1300.0],["2012-09-26",1.75,1.75,1.75,1.75,5100.0],["2012-09-27",1.73,1.78,1.64,1.78,5800.0],["2012-09-28",1.78,1.8,1.75,1.76,67500.0],["2012-10-01",1.76,1.76,1.76,1.76,0.0],["2012-10-02",1.77,1.78,1.76,1.76,6300.0],["2012-10-03",1.76,1.76,1.76,1.76,0.0],["2012-10-04",1.78,1.88,1.78,1.85,6000.0],["2012-10-05",1.82,1.84,1.78,1.78,6600.0],["2012-10-08",1.8,1.85,1.8,1.85,3600.0],["2012-10-09",1.81,1.81,1.77,1.79,11000.0],["2012-10-10",1.77,1.85,1.7,1.76,20000.0],["2012-10-11",1.78,1.78,1.78,1.78,6100.0],["2012-10-12",1.76,1.78,1.75,1.76,15100.0],["2012-10-15",1.77,1.78,1.75,1.77,8600.0],["2012-10-16",1.76,1.8,1.65,1.78,29500.0],["2012-10-17",1.77,1.77,1.76,1.76,1800.0],["2012-10-18",1.75,1.75,1.72,1.73,2900.0],["2012-10-19",1.73,1.74,1.71,1.73,10800.0],["2012-10-22",1.69,1.71,1.69,1.71,4100.0],["2012-10-23",1.67,1.7,1.6,1.7,387600.0],["2012-10-24",1.69,1.69,1.66,1.66,12800.0],["2012-10-25",1.66,1.66,1.65,1.65,6900.0],["2012-10-26",1.65,1.65,1.61,1.63,11700.0],["2012-10-31",1.6,1.63,1.6,1.62,43200.0],["2012-11-01",1.6,1.6,1.5,1.52,38300.0],["2012-11-02",1.54,1.64,1.54,1.62,29500.0],["2012-11-05",1.62,1.62,1.62,1.62,0.0],["2012-11-06",1.63,1.67,1.63,1.67,4900.0],["2012-11-07",1.64,1.66,1.58,1.58,5100.0],["2012-11-08",1.61,1.62,1.61,1.61,5300.0],["2012-11-09",1.59,1.61,1.59,1.61,300.0],["2012-11-12",1.6,1.64,1.6,1.64,10500.0],["2012-11-13",1.64,1.64,1.64,1.64,0.0],["2012-11-14",1.64,1.64,1.64,1.64,0.0],["2012-11-15",1.62,1.62,1.62,1.62,400.0],["2012-11-16",1.64,1.7,1.56,1.69,57000.0],["2012-11-19",1.7,1.7,1.67,1.67,3100.0],["2012-11-20",1.68,1.7,1.63,1.63,1400.0],["2012-11-21",1.6,1.62,1.6,1.62,700.0],["2012-11-23",1.62,1.62,1.62,1.62,0.0],["2012-11-26",1.63,1.7,1.63,1.68,8300.0],["2012-11-27",1.7,1.75,1.7,1.72,40000.0],["2012-11-28",1.71,1.71,1.69,1.69,800.0],["2012-11-29",1.69,1.69,1.69,1.69,3600.0],["2012-11-30",1.7,1.72,1.7,1.7,20000.0],["2012-12-03",1.7,1.7,1.68,1.68,1300.0],["2012-12-04",1.7,1.71,1.61,1.61,21000.0],["2012-12-05",1.6,1.6,1.53,1.55,27600.0],["2012-12-06",1.55,1.55,1.53,1.53,11400.0],["2012-12-07",1.53,1.54,1.52,1.54,12200.0],["2012-12-10",1.54,1.54,1.54,1.54,800.0],["2012-12-11",1.52,1.55,1.52,1.54,49300.0],["2012-12-12",1.55,1.55,1.45,1.45,43300.0],["2012-12-13",1.5,1.5,1.43,1.43,38700.0],["2012-12-14",1.42,1.44,1.4,1.41,38600.0],["2012-12-17",1.41,1.43,1.39,1.41,92300.0],["2012-12-18",1.43,1.43,1.41,1.41,36800.0],["2012-12-19",1.41,1.42,1.38,1.4,106700.0],["2012-12-20",1.42,1.43,1.38,1.38,40300.0],["2012-12-21",1.4,1.44,1.4,1.41,93500.0],["2012-12-24",1.43,1.5,1.41,1.45,43300.0],["2012-12-26",1.5,1.52,1.45,1.45,69900.0],["2012-12-27",1.48,1.54,1.41,1.45,100800.0],["2012-12-28",1.47,1.53,1.47,1.47,56000.0],["2012-12-31",1.6,1.6,1.48,1.5,139800.0],["2013-01-02",1.55,1.62,1.51,1.51,93500.0],["2013-01-03",1.55,1.68,1.55,1.59,83600.0],["2013-01-04",1.6,1.64,1.55,1.63,142200.0],["2013-01-07",1.63,1.68,1.63,1.68,75700.0],["2013-01-08",1.71,1.73,1.67,1.69,34100.0],["2013-01-09",1.71,1.82,1.71,1.76,103500.0],["2013-01-10",1.8,1.86,1.8,1.84,111800.0],["2013-01-11",1.89,1.89,1.77,1.79,39300.0],["2013-01-14",1.79,1.79,1.77,1.78,2000.0],["2013-01-15",1.78,1.81,1.78,1.8,8800.0],["2013-01-16",1.82,1.84,1.78,1.8,13200.0],["2013-01-17",1.78,1.8,1.78,1.79,6200.0],["2013-01-18",1.79,1.79,1.78,1.79,18500.0],["2013-01-22",1.79,1.8,1.76,1.76,24700.0],["2013-01-23",1.77,1.77,1.71,1.71,11900.0],["2013-01-24",1.71,1.73,1.71,1.73,13500.0],["2013-01-25",1.71,1.71,1.64,1.65,43300.0],["2013-01-28",1.64,1.65,1.53,1.56,87600.0],["2013-01-29",1.56,1.66,1.56,1.64,125300.0],["2013-01-30",1.63,1.63,1.57,1.62,40300.0],["2013-01-31",1.61,1.63,1.54,1.56,51200.0],["2013-02-01",1.57,1.66,1.57,1.66,125000.0],["2013-02-04",1.67,1.77,1.67,1.72,318300.0],["2013-02-05",1.73,1.73,1.66,1.68,24800.0],["2013-02-06",1.66,1.7,1.63,1.7,23800.0],["2013-02-07",1.75,1.76,1.7,1.74,109500.0],["2013-02-08",1.75,1.79,1.73,1.76,21000.0],["2013-02-11",1.78,1.78,1.75,1.75,1400.0],["2013-02-12",1.75,1.78,1.73,1.78,60100.0],["2013-02-13",1.75,1.83,1.75,1.77,36900.0],["2013-02-14",1.78,1.78,1.75,1.75,19200.0],["2013-02-15",1.73,1.73,1.59,1.62,18600.0],["2013-02-19",1.69,1.69,1.62,1.67,93000.0],["2013-02-20",1.69,1.72,1.62,1.62,11800.0],["2013-02-21",1.66,1.74,1.62,1.63,6800.0],["2013-02-22",1.62,1.65,1.6,1.65,22000.0],["2013-02-25",1.62,1.62,1.6,1.6,9900.0],["2013-02-26",1.6,1.6,1.6,1.6,11900.0],["2013-02-27",1.6,1.68,1.58,1.61,35500.0],["2013-02-28",1.64,1.72,1.6,1.62,17500.0],["2013-03-01",1.63,1.63,1.51,1.62,4700.0],["2013-03-04",1.6,1.63,1.59,1.63,31500.0],["2013-03-05",1.62,1.62,1.56,1.6,50400.0],["2013-03-06",1.62,1.63,1.6,1.62,5400.0],["2013-03-07",1.61,1.63,1.55,1.6,36700.0],["2013-03-08",1.81,1.81,1.56,1.62,63700.0],["2013-03-11",1.62,1.64,1.61,1.63,14600.0],["2013-03-12",1.63,1.64,1.59,1.59,3800.0],["2013-03-13",1.58,1.61,1.58,1.58,10200.0],["2013-03-14",1.6,1.64,1.58,1.6,8200.0],["2013-03-15",1.6,1.65,1.6,1.63,15200.0],["2013-03-18",1.62,1.63,1.58,1.58,45100.0],["2013-03-19",1.59,1.6,1.52,1.52,52900.0],["2013-03-20",1.54,1.62,1.54,1.6,61400.0],["2013-03-21",1.6,1.6,1.57,1.59,12100.0],["2013-03-22",1.59,1.6,1.59,1.59,17500.0],["2013-03-25",1.64,1.64,1.57,1.59,34600.0],["2013-03-26",1.6,1.71,1.6,1.61,48000.0],["2013-03-27",1.6,1.6,1.57,1.57,2500.0],["2013-03-28",1.6,1.75,1.6,1.74,74600.0],["2013-04-01",1.8,1.8,1.69,1.69,56400.0],["2013-04-02",1.68,1.72,1.68,1.71,40200.0],["2013-04-03",1.7,1.7,1.63,1.68,45100.0],["2013-04-04",1.7,1.72,1.65,1.7,20900.0],["2013-04-05",1.7,1.71,1.68,1.69,24400.0],["2013-04-08",1.69,1.71,1.64,1.64,10500.0],["2013-04-09",1.64,1.65,1.61,1.64,17700.0],["2013-04-10",1.64,1.64,1.63,1.63,16100.0],["2013-04-11",1.65,1.65,1.6,1.61,17700.0],["2013-04-12",1.61,1.63,1.61,1.63,2700.0],["2013-04-15",1.63,1.64,1.57,1.57,40300.0],["2013-04-16",1.58,1.58,1.5,1.52,59900.0],["2013-04-17",1.65,1.65,1.45,1.46,120800.0],["2013-04-18",1.49,1.5,1.41,1.44,30800.0],["2013-04-19",1.47,1.51,1.45,1.46,28500.0],["2013-04-22",1.47,1.48,1.43,1.45,39700.0],["2013-04-23",1.45,1.49,1.41,1.44,49400.0],["2013-04-24",1.43,1.45,1.42,1.45,21800.0],["2013-04-25",1.44,1.45,1.44,1.45,4100.0],["2013-04-26",1.45,1.46,1.45,1.46,3500.0],["2013-04-29",1.46,1.48,1.44,1.46,18000.0],["2013-04-30",1.45,1.45,1.43,1.43,22100.0],["2013-05-01",1.43,1.46,1.41,1.42,38300.0],["2013-05-02",1.42,1.42,1.38,1.38,58200.0],["2013-05-03",1.43,1.43,1.38,1.4,46500.0],["2013-05-06",1.42,1.45,1.41,1.41,19200.0],["2013-05-07",1.4,1.43,1.39,1.4,14900.0],["2013-05-08",1.4,1.42,1.39,1.42,16300.0],["2013-05-09",1.61,1.62,1.43,1.43,37200.0],["2013-05-10",1.4,1.45,1.38,1.4,84800.0],["2013-05-13",1.39,1.42,1.39,1.39,50400.0],["2013-05-14",1.45,1.53,1.39,1.39,205900.0],["2013-05-15",1.43,1.44,1.34,1.39,117000.0],["2013-05-16",1.41,1.43,1.36,1.39,176200.0],["2013-05-17",1.44,1.48,1.43,1.47,89700.0],["2013-05-20",1.49,1.59,1.49,1.57,50800.0],["2013-05-21",1.57,1.65,1.57,1.59,63800.0],["2013-05-22",1.6,1.61,1.57,1.57,21500.0],["2013-05-23",1.55,1.55,1.49,1.5,20200.0],["2013-05-24",1.5,1.6,1.5,1.6,24000.0],["2013-05-28",1.6,1.62,1.58,1.62,51700.0],["2013-05-29",1.6,1.6,1.55,1.57,60000.0],["2013-05-30",1.58,1.59,1.57,1.57,13300.0],["2013-05-31",1.57,1.59,1.55,1.57,207900.0],["2013-06-03",1.57,1.62,1.57,1.58,27900.0],["2013-06-04",1.57,1.59,1.57,1.59,9900.0],["2013-06-05",1.59,1.59,1.54,1.54,35900.0],["2013-06-06",1.54,1.55,1.51,1.55,37500.0],["2013-06-07",1.55,1.59,1.55,1.57,25200.0],["2013-06-10",1.58,1.6,1.56,1.57,13300.0],["2013-06-11",1.56,1.56,1.53,1.54,57300.0],["2013-06-12",1.53,1.56,1.53,1.56,35300.0],["2013-06-13",1.56,1.56,1.55,1.56,37400.0],["2013-06-14",1.56,1.59,1.56,1.58,57200.0],["2013-06-17",1.58,1.59,1.57,1.57,24100.0],["2013-06-18",1.58,1.59,1.57,1.59,9300.0],["2013-06-19",1.62,1.62,1.59,1.6,35600.0],["2013-06-20",1.6,1.6,1.51,1.53,16000.0],["2013-06-21",1.53,1.56,1.53,1.56,33400.0],["2013-06-24",1.54,1.54,1.45,1.45,34700.0],["2013-06-25",1.47,1.51,1.47,1.51,1400.0],["2013-06-26",1.51,1.65,1.51,1.6,54200.0],["2013-06-27",1.57,1.6,1.52,1.57,22300.0],["2013-06-28",1.55,1.55,1.49,1.49,22800.0],["2013-07-01",1.51,1.55,1.51,1.52,10100.0],["2013-07-02",1.53,1.57,1.53,1.55,1000.0],["2013-07-03",1.53,1.55,1.53,1.55,500.0],["2013-07-05",1.52,1.55,1.51,1.54,31300.0],["2013-07-08",1.53,1.54,1.52,1.54,1400.0],["2013-07-09",1.52,1.53,1.51,1.51,17000.0],["2013-07-10",1.49,1.5,1.49,1.5,10800.0],["2013-07-11",1.48,1.5,1.48,1.5,3100.0],["2013-07-12",1.51,1.51,1.48,1.5,12800.0],["2013-07-15",1.48,1.51,1.48,1.49,11200.0],["2013-07-16",1.5,1.55,1.5,1.53,8200.0],["2013-07-17",1.56,1.56,1.56,1.56,100.0],["2013-07-18",1.54,1.56,1.54,1.55,12200.0],["2013-07-19",1.85,1.85,1.67,1.7,427300.0],["2013-07-22",1.78,1.79,1.73,1.74,438300.0],["2013-07-23",1.8,1.82,1.77,1.78,1086500.0],["2013-07-24",1.82,1.83,1.79,1.8,880700.0],["2013-07-25",1.81,1.83,1.79,1.81,560900.0],["2013-07-26",1.81,1.81,1.78,1.78,78400.0],["2013-07-29",1.81,1.81,1.75,1.75,146100.0],["2013-07-30",1.76,1.79,1.7,1.7,202000.0],["2013-07-31",1.6,1.6,1.45,1.5,936500.0],["2013-08-01",1.44,1.5,1.41,1.46,227100.0],["2013-08-02",1.46,1.48,1.45,1.46,72400.0],["2013-08-05",1.45,1.48,1.45,1.46,58300.0],["2013-08-06",1.49,1.49,1.47,1.48,33900.0],["2013-08-07",1.46,1.51,1.46,1.47,43300.0],["2013-08-08",1.48,1.48,1.46,1.47,37300.0],["2013-08-09",1.5,1.5,1.46,1.48,61600.0],["2013-08-12",1.46,1.48,1.46,1.47,12800.0],["2013-08-13",1.47,1.47,1.4,1.42,198000.0],["2013-08-14",1.4,1.42,1.4,1.41,129300.0],["2013-08-15",1.42,1.42,1.33,1.36,120900.0],["2013-08-16",1.37,1.42,1.37,1.41,18500.0],["2013-08-19",1.42,1.44,1.37,1.42,61300.0],["2013-08-20",1.42,1.43,1.37,1.42,34400.0],["2013-08-21",1.39,1.39,1.38,1.38,20200.0],["2013-08-22",1.33,1.41,1.32,1.37,30400.0],["2013-08-23",1.37,1.41,1.37,1.41,3200.0],["2013-08-26",1.4,1.41,1.38,1.38,4600.0],["2013-08-27",1.36,1.4,1.35,1.39,14400.0],["2013-08-28",1.37,1.38,1.37,1.38,18600.0],["2013-08-29",1.36,1.4,1.35,1.36,45400.0],["2013-08-30",1.37,1.4,1.36,1.37,30700.0],["2013-09-03",1.47,1.47,1.36,1.41,55900.0],["2013-09-04",1.42,1.46,1.36,1.41,91700.0],["2013-09-05",1.44,1.48,1.4,1.47,21300.0],["2013-09-06",1.44,1.47,1.43,1.43,7600.0],["2013-09-09",1.41,1.43,1.38,1.4,10700.0],["2013-09-10",1.39,1.43,1.38,1.41,57100.0],["2013-09-11",1.38,1.42,1.37,1.38,13900.0],["2013-09-12",1.44,1.44,1.37,1.37,5000.0],["2013-09-13",1.37,1.41,1.37,1.37,18500.0],["2013-09-16",1.41,1.41,1.35,1.37,25400.0],["2013-09-17",1.36,1.38,1.36,1.37,40300.0],["2013-09-18",1.39,1.41,1.37,1.4,83200.0],["2013-09-19",1.4,1.4,1.37,1.37,22600.0],["2013-09-20",1.37,1.41,1.37,1.41,19300.0],["2013-09-23",1.41,1.41,1.35,1.36,56600.0],["2013-09-24",1.36,1.4,1.29,1.35,211000.0],["2013-09-25",1.35,1.35,1.3,1.35,41500.0],["2013-09-26",1.32,1.34,1.3,1.3,57300.0],["2013-09-27",1.3,1.32,1.29,1.3,213100.0],["2013-09-30",1.28,1.33,1.27,1.28,42300.0],["2013-10-01",1.28,1.3,1.28,1.3,9500.0],["2013-10-02",1.3,1.32,1.3,1.32,28100.0],["2013-10-03",1.35,1.54,1.35,1.52,364500.0],["2013-10-04",1.47,1.54,1.42,1.49,49900.0],["2013-10-07",1.45,1.48,1.38,1.41,14600.0],["2013-10-08",1.44,1.44,1.39,1.44,14100.0],["2013-10-09",1.42,1.47,1.4,1.44,33400.0],["2013-10-10",1.42,1.45,1.4,1.43,2900.0],["2013-10-11",1.44,1.46,1.42,1.46,9500.0],["2013-10-14",1.46,1.47,1.44,1.46,30800.0],["2013-10-15",1.44,1.44,1.44,1.44,11200.0],["2013-10-16",1.44,1.53,1.44,1.52,71900.0],["2013-10-17",1.46,1.52,1.45,1.51,4800.0],["2013-10-18",1.5,1.52,1.48,1.52,11300.0],["2013-10-21",1.53,1.53,1.45,1.46,39200.0],["2013-10-22",1.49,1.55,1.43,1.48,346100.0],["2013-10-23",1.44,1.48,1.43,1.46,6400.0],["2013-10-24",1.45,1.52,1.45,1.47,16600.0],["2013-10-25",1.47,1.48,1.46,1.47,19400.0],["2013-10-28",1.47,1.49,1.47,1.47,18000.0],["2013-10-29",1.48,1.48,1.47,1.48,7100.0],["2013-10-30",1.5,1.5,1.5,1.5,9500.0],["2013-10-31",1.49,1.5,1.47,1.5,11400.0],["2013-11-01",1.49,1.51,1.46,1.5,75600.0],["2013-11-04",1.5,1.57,1.47,1.57,89600.0],["2013-11-05",1.55,1.6,1.54,1.57,17800.0],["2013-11-06",1.56,1.64,1.56,1.6,96600.0],["2013-11-07",1.61,1.61,1.55,1.57,63100.0],["2013-11-08",1.58,1.58,1.54,1.56,19000.0],["2013-11-11",1.54,1.62,1.54,1.57,9200.0],["2013-11-12",1.6,1.62,1.51,1.57,29300.0],["2013-11-13",1.61,1.64,1.54,1.61,102300.0],["2013-11-14",1.6,1.64,1.58,1.64,146600.0],["2013-11-15",1.64,1.64,1.61,1.64,225600.0],["2013-11-18",1.65,1.79,1.61,1.74,260000.0],["2013-11-19",1.72,1.72,1.69,1.71,41900.0],["2013-11-20",1.73,1.75,1.7,1.7,49100.0],["2013-11-21",1.72,1.75,1.7,1.72,190100.0],["2013-11-22",1.72,1.75,1.7,1.75,143700.0],["2013-11-25",1.79,1.84,1.75,1.79,179500.0],["2013-11-26",1.84,1.89,1.78,1.87,113000.0],["2013-11-27",1.87,1.92,1.8,1.9,359100.0],["2013-11-29",1.9,1.94,1.9,1.9,34300.0],["2013-12-02",1.9,2.1,1.9,2.08,323100.0],["2013-12-03",2.13,2.24,2.08,2.18,205800.0],["2013-12-04",2.21,2.21,2.11,2.16,86600.0],["2013-12-05",2.16,2.3,2.08,2.18,215300.0],["2013-12-06",2.25,2.27,2.11,2.17,151200.0],["2013-12-09",2.22,2.24,2.14,2.14,221900.0],["2013-12-10",2.14,2.2,2.14,2.14,127500.0],["2013-12-11",2.17,2.21,2.14,2.21,80900.0],["2013-12-12",2.01,2.17,2.01,2.15,84700.0],["2013-12-13",2.15,2.2,2.15,2.16,17700.0],["2013-12-16",2.13,2.17,2.09,2.12,106500.0],["2013-12-17",2.12,2.12,2.07,2.11,21100.0],["2013-12-18",2.1,2.11,2.09,2.11,19600.0],["2013-12-19",2.1,2.11,2.1,2.11,42500.0],["2013-12-20",2.11,2.14,2.11,2.13,64500.0],["2013-12-23",2.14,2.14,2.12,2.14,67600.0],["2013-12-24",2.14,2.16,2.13,2.15,52400.0],["2013-12-26",2.15,2.15,2.13,2.15,31500.0],["2013-12-27",2.09,2.17,2.09,2.15,18600.0],["2013-12-30",2.08,2.15,2.08,2.13,38100.0],["2013-12-31",2.11,2.15,2.11,2.14,17000.0],["2014-01-02",2.06,2.14,2.06,2.12,21900.0],["2014-01-03",2.08,2.14,2.08,2.14,69000.0],["2014-01-06",2.15,2.19,2.15,2.16,30600.0],["2014-01-07",2.16,2.16,2.12,2.14,9300.0],["2014-01-08",2.14,2.16,2.1,2.15,33700.0],["2014-01-09",2.15,2.18,2.15,2.18,22900.0],["2014-01-10",2.18,2.21,2.16,2.17,34300.0],["2014-01-13",2.17,2.2,2.1,2.17,25900.0],["2014-01-14",2.17,2.2,2.16,2.18,25200.0],["2014-01-15",2.2,2.2,2.16,2.2,55300.0],["2014-01-16",2.21,2.35,2.17,2.31,111000.0],["2014-01-17",2.38,2.38,2.33,2.35,55900.0],["2014-01-21",2.4,2.5,2.37,2.4,236900.0],["2014-01-22",2.44,2.88,2.44,2.5,234500.0],["2014-01-23",2.5,2.5,2.48,2.5,90100.0],["2014-01-24",2.5,2.5,2.45,2.5,108200.0],["2014-01-27",2.5,2.5,2.48,2.5,99900.0],["2014-01-28",2.5,2.75,2.48,2.53,192100.0],["2014-01-29",2.6,2.67,2.53,2.66,115300.0],["2014-01-30",2.68,2.98,2.67,2.81,403200.0],["2014-01-31",2.85,3.0,2.82,2.98,356200.0],["2014-02-03",2.98,3.05,2.51,2.61,499900.0],["2014-02-04",2.52,2.65,2.52,2.63,70800.0],["2014-02-05",2.63,2.66,2.5,2.51,53400.0],["2014-02-06",2.46,2.56,2.4,2.4,84500.0],["2014-02-07",2.35,2.41,2.24,2.31,143700.0],["2014-02-10",2.36,2.4,2.28,2.32,92700.0],["2014-02-11",2.32,2.37,2.31,2.37,14000.0],["2014-02-12",2.37,2.4,2.35,2.4,21500.0],["2014-02-13",2.38,2.72,2.38,2.62,85200.0],["2014-02-14",2.69,2.75,2.67,2.68,75900.0],["2014-02-18",2.64,2.75,2.63,2.66,57200.0],["2014-02-19",2.65,2.74,2.57,2.6,24900.0],["2014-02-20",2.62,2.7,2.52,2.64,13700.0],["2014-02-21",2.63,2.72,2.63,2.67,12300.0],["2014-02-24",2.8,2.98,2.79,2.94,124000.0],["2014-02-25",2.94,2.94,2.84,2.9,60100.0],["2014-02-26",2.78,2.92,2.67,2.69,47000.0],["2014-02-27",2.68,2.78,2.6,2.7,46200.0],["2014-02-28",2.66,2.78,2.64,2.64,25600.0],["2014-03-03",2.65,2.77,2.65,2.68,32600.0],["2014-03-04",2.67,2.75,2.61,2.71,46800.0],["2014-03-05",2.67,2.7,2.65,2.68,10100.0],["2014-03-06",2.66,2.67,2.6,2.66,29100.0],["2014-03-07",2.6,2.86,2.6,2.85,81700.0],["2014-03-10",2.85,2.94,2.8,2.94,67900.0],["2014-03-11",2.98,2.98,2.76,2.88,105600.0],["2014-03-12",2.9,2.9,2.66,2.82,291600.0],["2014-03-13",2.85,2.9,2.71,2.73,109900.0],["2014-03-14",2.75,2.85,2.75,2.84,30200.0],["2014-03-17",2.85,2.93,2.67,2.74,117600.0],["2014-03-18",2.6,2.85,2.6,2.85,16300.0],["2014-03-19",2.84,2.84,2.71,2.79,11800.0],["2014-03-20",2.81,2.81,2.7,2.78,33200.0],["2014-03-21",2.8,2.84,2.75,2.75,31600.0],["2014-03-24",2.81,2.84,2.74,2.74,36900.0],["2014-03-25",2.75,2.78,2.72,2.75,15400.0],["2014-03-26",2.75,2.79,2.7,2.77,13700.0],["2014-03-27",2.7,2.73,2.7,2.71,32600.0],["2014-03-28",2.75,2.75,2.71,2.75,21700.0],["2014-03-31",2.8,2.82,2.73,2.78,20000.0],["2014-04-01",2.84,2.84,2.75,2.77,12700.0],["2014-04-02",2.81,2.82,2.74,2.82,10900.0],["2014-04-03",2.78,2.81,2.7,2.7,30500.0],["2014-04-04",2.7,2.82,2.7,2.7,25100.0],["2014-04-07",2.7,2.78,2.7,2.72,10800.0],["2014-04-08",2.71,2.75,2.69,2.75,32500.0],["2014-04-09",2.71,2.74,2.7,2.74,15400.0],["2014-04-10",2.74,2.74,2.7,2.74,6800.0],["2014-04-11",2.71,2.74,2.69,2.69,32900.0],["2014-04-14",2.69,2.8,2.69,2.7,62400.0],["2014-04-15",2.78,2.78,2.62,2.62,90600.0],["2014-04-16",2.6,2.69,2.6,2.66,60300.0],["2014-04-17",2.77,2.77,2.66,2.66,35200.0],["2014-04-21",2.67,2.8,2.67,2.76,46700.0],["2014-04-22",2.8,2.94,2.74,2.9,86400.0],["2014-04-23",2.93,2.98,2.88,2.98,121600.0],["2014-04-24",2.96,2.99,2.89,2.99,31400.0],["2014-04-25",2.99,2.99,2.84,2.9,21900.0],["2014-04-28",2.95,2.96,2.89,2.94,30800.0],["2014-04-29",2.9,2.95,2.88,2.9,14800.0],["2014-04-30",2.89,2.93,2.82,2.82,62600.0],["2014-05-01",2.9,2.95,2.88,2.88,84500.0],["2014-05-02",2.86,2.89,2.82,2.83,30500.0],["2014-05-05",2.94,2.95,2.76,2.77,88900.0],["2014-05-06",2.83,2.86,2.78,2.86,36900.0],["2014-05-07",2.83,2.85,2.77,2.85,51700.0],["2014-05-08",2.82,2.82,2.77,2.78,71900.0],["2014-05-09",2.78,2.88,2.76,2.82,32400.0],["2014-05-12",2.8,2.9,2.8,2.83,62500.0],["2014-05-13",2.82,2.82,2.76,2.76,18900.0],["2014-05-14",2.75,2.86,2.75,2.78,40700.0],["2014-05-15",2.91,2.94,2.8,2.83,71000.0],["2014-05-16",2.88,2.94,2.8,2.9,17100.0],["2014-05-19",2.9,2.9,2.8,2.82,9900.0],["2014-05-20",2.8,2.82,2.72,2.8,16900.0],["2014-05-21",2.8,2.8,2.74,2.75,17000.0],["2014-05-22",2.74,2.75,2.71,2.75,18100.0],["2014-05-23",2.7,2.76,2.66,2.71,35400.0],["2014-05-27",2.75,2.81,2.69,2.74,46100.0],["2014-05-28",2.72,2.79,2.71,2.73,7500.0],["2014-05-29",2.79,2.79,2.7,2.75,1400.0],["2014-05-30",2.75,2.85,2.67,2.8,18800.0],["2014-06-02",2.74,2.82,2.72,2.8,6600.0],["2014-06-03",2.77,2.88,2.72,2.75,24400.0],["2014-06-04",2.73,2.78,2.72,2.78,2100.0],["2014-06-05",2.73,2.79,2.73,2.79,7400.0],["2014-06-06",2.75,2.76,2.73,2.75,20900.0],["2014-06-09",2.74,2.81,2.68,2.74,22300.0],["2014-06-10",2.7,2.74,2.7,2.71,10100.0],["2014-06-11",2.67,2.7,2.63,2.65,15300.0],["2014-06-12",2.65,2.72,2.65,2.66,9300.0],["2014-06-13",2.72,2.72,2.66,2.66,8300.0],["2014-06-16",2.72,2.72,2.63,2.68,7800.0],["2014-06-17",2.57,2.69,2.56,2.61,22100.0],["2014-06-18",2.64,2.71,2.6,2.61,6100.0],["2014-06-19",2.6,2.72,2.6,2.65,29600.0],["2014-06-20",2.64,2.64,2.6,2.64,17500.0],["2014-06-23",2.61,2.64,2.6,2.61,18200.0],["2014-06-24",2.6,2.64,2.6,2.61,8100.0],["2014-06-25",2.6,2.61,2.6,2.61,900.0],["2014-06-26",2.6,2.69,2.6,2.61,16500.0],["2014-06-27",2.6,2.8,2.6,2.8,28200.0],["2014-06-30",2.79,2.79,2.64,2.65,12900.0],["2014-07-01",2.61,2.75,2.61,2.7,14300.0],["2014-07-02",2.63,2.7,2.63,2.65,18700.0],["2014-07-03",2.67,2.68,2.66,2.66,3100.0],["2014-07-07",2.6,2.74,2.6,2.69,8900.0],["2014-07-08",2.75,2.75,2.63,2.67,8800.0],["2014-07-09",2.64,2.76,2.64,2.67,5300.0],["2014-07-10",2.62,2.75,2.61,2.74,1800.0],["2014-07-11",2.67,2.76,2.66,2.68,2900.0],["2014-07-14",2.7,2.77,2.68,2.71,48600.0],["2014-07-15",2.73,2.73,2.6,2.73,101600.0],["2014-07-16",2.75,2.75,2.73,2.73,1900.0],["2014-07-17",2.68,2.75,2.61,2.71,16200.0],["2014-07-18",2.72,2.77,2.69,2.7,2700.0],["2014-07-21",2.61,2.72,2.61,2.65,11500.0],["2014-07-22",2.65,2.83,2.65,2.7,73800.0],["2014-07-23",2.69,2.73,2.66,2.73,6800.0],["2014-07-24",2.65,2.82,2.65,2.82,40200.0],["2014-07-25",2.83,2.83,2.75,2.8,261600.0],["2014-07-28",2.8,2.84,2.75,2.75,10300.0],["2014-07-29",2.79,2.79,2.76,2.79,24700.0],["2014-07-30",2.75,2.79,2.74,2.77,14900.0],["2014-07-31",2.74,2.81,2.74,2.78,94800.0],["2014-08-01",2.7,2.72,2.63,2.67,81700.0],["2014-08-04",2.67,2.8,2.67,2.72,5400.0],["2014-08-05",2.73,2.8,2.7,2.71,15800.0],["2014-08-06",2.71,2.75,2.71,2.71,9700.0],["2014-08-07",2.72,2.72,2.71,2.72,1800.0],["2014-08-08",2.7,2.74,2.7,2.73,36800.0],["2014-08-11",2.73,2.76,2.71,2.75,35100.0],["2014-08-12",2.75,2.79,2.75,2.78,6700.0],["2014-08-13",2.8,2.86,2.79,2.85,33200.0],["2014-08-14",2.84,2.9,2.84,2.89,42500.0],["2014-08-15",2.89,2.9,2.79,2.84,22100.0],["2014-08-18",2.87,2.94,2.79,2.81,68500.0],["2014-08-19",2.82,2.83,2.79,2.79,47100.0],["2014-08-20",2.79,2.82,2.76,2.8,19500.0],["2014-08-21",2.81,2.83,2.79,2.82,36000.0],["2014-08-22",2.82,2.85,2.78,2.79,10600.0],["2014-08-25",2.8,2.87,2.8,2.82,22100.0],["2014-08-26",2.83,2.84,2.78,2.78,15100.0],["2014-08-27",2.8,2.82,2.71,2.81,150200.0],["2014-08-28",2.8,2.82,2.77,2.79,10900.0],["2014-08-29",2.79,2.82,2.75,2.8,27700.0],["2014-09-02",2.83,2.88,2.79,2.86,17500.0],["2014-09-03",2.83,2.88,2.82,2.82,10600.0],["2014-09-04",2.84,2.88,2.82,2.82,4400.0],["2014-09-05",2.8,2.85,2.79,2.84,13400.0],["2014-09-08",2.81,2.95,2.8,2.92,38500.0],["2014-09-09",2.94,2.94,2.89,2.92,34000.0],["2014-09-10",2.94,3.2,2.93,3.05,336400.0],["2014-09-11",3.05,3.08,2.76,2.9,154300.0],["2014-09-12",2.98,3.05,2.9,2.95,29900.0],["2014-09-15",2.88,2.96,2.88,2.96,25100.0],["2014-09-16",2.92,3.03,2.91,3.02,93500.0],["2014-09-17",3.01,3.1,2.96,3.02,259700.0],["2014-09-18",3.1,3.2,3.06,3.19,179100.0],["2014-09-19",3.22,3.25,3.03,3.1,132700.0],["2014-09-22",3.14,3.19,2.91,2.98,61100.0],["2014-09-23",2.95,3.03,2.93,2.96,48000.0],["2014-09-24",2.96,3.05,2.93,3.04,39000.0],["2014-09-25",3.07,3.08,2.96,3.01,64800.0],["2014-09-26",3.02,3.1,2.96,3.1,52100.0],["2014-09-29",3.11,3.15,3.0,3.09,55000.0],["2014-09-30",3.12,3.2,3.05,3.14,98400.0],["2014-10-01",3.13,3.18,3.08,3.14,95800.0],["2014-10-02",3.12,3.15,3.08,3.13,21900.0],["2014-10-03",3.16,3.21,3.15,3.15,246000.0],["2014-10-06",3.25,3.5,3.18,3.45,383100.0],["2014-10-07",3.47,3.74,3.47,3.59,708700.0],["2014-10-08",3.7,3.7,3.3,3.55,236600.0],["2014-10-09",3.63,3.63,3.47,3.53,90900.0],["2014-10-10",3.5,3.54,3.42,3.52,54700.0],["2014-10-13",3.47,3.52,3.3,3.44,170800.0],["2014-10-14",3.54,3.54,3.37,3.43,132200.0],["2014-10-15",3.35,3.42,3.15,3.26,109400.0],["2014-10-16",3.23,3.42,3.23,3.39,125600.0],["2014-10-17",3.43,3.56,3.39,3.56,219000.0],["2014-10-20",3.61,3.7,3.32,3.32,118100.0],["2014-10-21",3.36,3.53,3.34,3.43,100100.0],["2014-10-22",3.45,3.46,3.36,3.44,38800.0],["2014-10-23",3.47,3.7,3.44,3.63,214600.0],["2014-10-24",3.68,4.0,3.61,3.99,546900.0],["2014-10-27",3.91,4.35,3.82,4.29,1083400.0],["2014-10-28",4.36,4.5,3.92,4.12,946600.0],["2014-10-29",4.14,4.3,3.95,4.07,322500.0],["2014-10-30",4.08,4.1,3.86,3.99,170900.0],["2014-10-31",4.05,4.13,3.83,3.94,186900.0],["2014-11-03",3.98,4.06,3.9,3.95,106900.0],["2014-11-04",3.96,4.1,3.93,4.1,106500.0],["2014-11-05",4.15,4.24,3.85,3.95,229400.0],["2014-11-06",3.98,3.98,3.35,3.49,484400.0],["2014-11-07",3.59,3.65,3.34,3.49,163300.0],["2014-11-10",3.47,3.51,2.56,2.97,547600.0],["2014-11-11",2.82,2.99,2.82,2.93,199200.0],["2014-11-12",2.94,2.94,2.84,2.91,60900.0],["2014-11-13",2.89,2.94,2.71,2.79,241600.0],["2014-11-14",2.77,2.93,2.75,2.8,305500.0],["2014-11-17",2.69,2.89,2.69,2.85,211100.0],["2014-11-18",2.8,3.11,2.8,2.84,309700.0],["2014-11-19",2.83,2.93,2.74,2.85,123400.0],["2014-11-20",2.83,2.88,2.75,2.85,102000.0],["2014-11-21",2.93,2.93,2.73,2.78,194000.0],["2014-11-24",2.85,2.91,2.81,2.9,61300.0],["2014-11-25",2.91,2.91,2.86,2.87,20700.0],["2014-11-26",2.85,2.9,2.72,2.84,133700.0],["2014-11-28",2.82,2.85,2.75,2.76,31000.0],["2014-12-01",2.83,2.83,2.66,2.66,99800.0],["2014-12-02",2.69,2.71,2.67,2.71,179100.0],["2014-12-03",2.67,2.8,2.67,2.75,119200.0],["2014-12-04",2.69,2.75,2.65,2.65,98600.0],["2014-12-05",2.68,2.77,2.65,2.71,149100.0],["2014-12-08",2.7,2.77,2.65,2.68,69800.0],["2014-12-09",2.68,2.76,2.67,2.7,40100.0],["2014-12-10",2.71,2.85,2.69,2.73,60100.0],["2014-12-11",2.75,2.91,2.75,2.77,95200.0],["2014-12-12",2.73,2.78,2.7,2.74,78200.0],["2014-12-15",2.72,2.81,2.7,2.72,38600.0],["2014-12-16",2.7,2.85,2.7,2.75,184400.0],["2014-12-17",2.79,2.85,2.75,2.78,25100.0],["2014-12-18",2.81,2.85,2.77,2.78,19600.0],["2014-12-19",2.8,3.18,2.74,3.18,155300.0],["2014-12-22",3.16,3.16,2.86,2.89,37000.0],["2014-12-23",2.81,2.88,2.75,2.87,17500.0],["2014-12-24",2.85,2.85,2.76,2.83,9400.0],["2014-12-26",2.83,3.07,2.83,3.07,52600.0],["2014-12-29",3.09,3.13,2.9,2.99,21800.0],["2014-12-30",2.95,3.0,2.88,3.0,11500.0],["2014-12-31",2.97,3.15,2.92,3.15,32000.0],["2015-01-02",3.04,3.15,2.87,2.93,36700.0],["2015-01-05",2.93,2.93,2.75,2.8,97500.0],["2015-01-06",2.74,2.82,2.65,2.69,196500.0],["2015-01-07",2.72,2.9,2.67,2.67,103300.0],["2015-01-08",2.72,2.72,2.67,2.69,69600.0],["2015-01-09",2.67,2.77,2.67,2.68,16700.0],["2015-01-12",2.68,2.8,2.65,2.74,159300.0],["2015-01-13",2.74,2.8,2.69,2.71,90000.0],["2015-01-14",2.73,2.89,2.71,2.8,62600.0],["2015-01-15",2.9,2.92,2.76,2.78,21800.0],["2015-01-16",2.82,2.82,2.78,2.8,17000.0],["2015-01-20",2.8,2.82,2.76,2.78,18000.0],["2015-01-21",2.76,2.8,2.76,2.79,8800.0],["2015-01-22",2.78,2.8,2.76,2.78,16800.0],["2015-01-23",2.76,2.83,2.76,2.79,18200.0],["2015-01-26",2.76,2.87,2.76,2.76,17200.0],["2015-01-27",2.79,2.86,2.79,2.86,10900.0],["2015-01-28",2.89,2.89,2.76,2.76,11300.0],["2015-01-29",2.78,2.78,2.67,2.71,31700.0],["2015-01-30",2.65,2.81,2.65,2.76,47700.0],["2015-02-02",2.7,2.75,2.47,2.67,77500.0],["2015-02-03",2.73,2.75,2.64,2.68,44500.0],["2015-02-04",2.77,2.79,2.65,2.71,9100.0],["2015-02-05",2.71,2.78,2.67,2.73,41800.0],["2015-02-06",2.76,2.8,2.69,2.77,11500.0],["2015-02-09",2.74,2.8,2.65,2.75,7700.0],["2015-02-10",2.72,2.75,2.68,2.7,12000.0],["2015-02-11",2.72,2.74,2.68,2.7,7300.0],["2015-02-12",2.68,2.73,2.67,2.71,23700.0],["2015-02-13",2.75,2.75,2.64,2.72,15000.0],["2015-02-17",2.75,2.75,2.72,2.74,17100.0],["2015-02-18",2.75,2.78,2.72,2.72,23600.0],["2015-02-19",2.7,2.7,2.65,2.67,82700.0],["2015-02-20",2.65,2.7,2.65,2.65,71600.0],["2015-02-23",2.68,2.7,2.64,2.7,11600.0],["2015-02-24",2.63,2.67,2.63,2.64,11500.0],["2015-02-25",2.63,2.65,2.63,2.65,5200.0],["2015-02-26",2.69,2.69,2.64,2.65,9800.0],["2015-02-27",2.65,2.66,2.63,2.64,22200.0],["2015-03-02",2.63,2.66,2.6,2.62,29900.0],["2015-03-03",2.61,2.62,2.6,2.6,25100.0],["2015-03-04",2.56,2.58,2.53,2.53,55700.0],["2015-03-05",2.53,2.53,2.46,2.47,45100.0],["2015-03-06",2.54,2.67,2.43,2.67,89800.0],["2015-03-09",2.69,2.75,2.65,2.69,63900.0],["2015-03-10",2.69,2.69,2.55,2.61,63200.0],["2015-03-11",2.61,2.68,2.6,2.6,12300.0],["2015-03-12",2.6,2.62,2.57,2.58,31900.0],["2015-03-13",2.6,2.69,2.6,2.68,50800.0],["2015-03-16",2.69,2.69,2.6,2.64,21400.0],["2015-03-17",2.64,2.65,2.6,2.63,37800.0],["2015-03-18",2.66,2.67,2.61,2.64,15700.0],["2015-03-19",2.65,2.7,2.64,2.69,19400.0],["2015-03-20",2.69,2.69,2.64,2.65,28300.0],["2015-03-23",2.61,2.69,2.61,2.65,28000.0],["2015-03-24",2.65,2.71,2.64,2.7,45300.0],["2015-03-25",2.71,2.8,2.6,2.69,153300.0],["2015-03-26",2.66,2.88,2.66,2.86,74200.0],["2015-03-27",2.88,2.88,2.76,2.83,39400.0],["2015-03-30",2.87,2.94,2.78,2.78,49000.0],["2015-03-31",2.73,2.81,2.71,2.71,39500.0],["2015-04-01",2.75,2.99,2.73,2.88,32900.0],["2015-04-02",2.92,3.0,2.92,2.98,52500.0],["2015-04-06",2.96,2.99,2.8,2.8,110400.0],["2015-04-07",2.88,2.92,2.84,2.84,20200.0],["2015-04-08",2.93,2.99,2.81,2.87,37700.0],["2015-04-09",2.92,2.92,2.85,2.88,15600.0],["2015-04-10",2.85,2.97,2.84,2.97,18300.0],["2015-04-13",3.0,3.0,2.9,2.95,35700.0],["2015-04-14",2.95,2.96,2.87,2.95,8100.0],["2015-04-15",2.92,2.97,2.91,2.95,15500.0],["2015-04-16",2.99,3.27,2.99,3.15,145000.0],["2015-04-17",3.15,3.25,3.15,3.2,31300.0],["2015-04-20",3.17,3.25,3.14,3.2,51500.0],["2015-04-21",3.16,3.24,3.1,3.15,31600.0],["2015-04-22",3.15,3.25,3.15,3.22,22500.0],["2015-04-23",3.2,3.21,3.16,3.16,22800.0],["2015-04-24",3.22,3.26,3.19,3.26,65600.0],["2015-04-27",3.32,3.42,3.18,3.23,39700.0],["2015-04-28",3.16,3.2,3.12,3.12,59400.0],["2015-04-29",3.1,3.15,3.05,3.13,21700.0],["2015-04-30",3.06,3.09,3.06,3.07,9200.0],["2015-05-01",3.09,3.15,3.05,3.1,32500.0],["2015-05-04",3.05,3.2,3.05,3.15,32000.0],["2015-05-05",3.14,3.21,3.05,3.12,24400.0],["2015-05-06",3.15,3.26,3.13,3.16,11000.0],["2015-05-07",3.24,3.24,3.1,3.12,12900.0],["2015-05-08",3.12,3.26,3.12,3.17,8100.0],["2015-05-11",3.17,3.26,3.13,3.14,39000.0],["2015-05-12",3.15,3.25,3.12,3.2,17800.0],["2015-05-13",3.07,3.13,2.86,2.91,54200.0],["2015-05-14",2.96,2.97,2.92,2.92,22000.0],["2015-05-15",2.94,3.26,2.94,3.2,27700.0],["2015-05-18",3.21,3.23,3.1,3.12,17300.0],["2015-05-19",3.08,3.22,3.08,3.09,38100.0],["2015-05-20",3.08,3.17,3.05,3.07,52000.0],["2015-05-21",3.15,3.15,3.06,3.15,5300.0],["2015-05-22",3.06,3.15,3.06,3.15,5200.0],["2015-05-26",3.18,3.18,3.04,3.15,13500.0],["2015-05-27",3.15,3.25,3.14,3.15,21400.0],["2015-05-28",3.15,3.15,3.15,3.15,1100.0],["2015-05-29",3.17,3.21,3.15,3.17,10900.0],["2015-06-01",3.2,3.2,3.18,3.19,3800.0],["2015-06-02",3.2,3.2,3.1,3.12,16600.0],["2015-06-03",3.13,3.14,3.1,3.1,3200.0],["2015-06-04",3.11,3.2,3.1,3.16,40400.0],["2015-06-05",3.16,3.19,3.11,3.19,700.0],["2015-06-08",3.19,3.2,3.17,3.17,12100.0],["2015-06-09",3.16,3.19,3.1,3.1,9900.0],["2015-06-10",3.1,3.2,3.06,3.14,17000.0],["2015-06-11",3.17,3.2,3.14,3.17,16200.0],["2015-06-12",3.27,3.3,3.16,3.25,27200.0],["2015-06-15",3.25,3.25,3.12,3.18,18000.0],["2015-06-16",3.13,3.25,3.13,3.24,43800.0],["2015-06-17",3.26,3.28,3.12,3.24,103700.0],["2015-06-18",3.22,3.25,3.18,3.24,65600.0],["2015-06-19",3.25,3.4,3.25,3.28,47900.0],["2015-06-22",3.26,3.32,3.25,3.28,18400.0],["2015-06-23",3.25,3.3,3.25,3.3,16900.0],["2015-06-24",3.3,3.3,3.27,3.3,8500.0],["2015-06-25",3.28,3.28,3.25,3.25,13700.0],["2015-06-26",3.24,3.29,3.24,3.29,10700.0],["2015-06-29",3.19,3.25,3.19,3.2,21300.0],["2015-06-30",3.17,3.29,3.17,3.19,7000.0],["2015-07-01",3.28,3.29,3.21,3.25,1800.0],["2015-07-02",3.25,3.29,3.21,3.29,4500.0],["2015-07-06",3.28,3.29,3.15,3.15,25800.0],["2015-07-07",3.22,3.3,3.2,3.26,29200.0],["2015-07-08",3.25,3.26,3.21,3.23,6600.0],["2015-07-09",3.17,3.2,3.06,3.18,39100.0],["2015-07-10",3.16,3.27,3.15,3.17,6400.0],["2015-07-13",3.15,3.27,3.15,3.19,6700.0],["2015-07-14",3.15,3.23,3.08,3.19,8100.0],["2015-07-15",3.17,3.24,3.1,3.17,13100.0],["2015-07-16",3.12,3.15,3.05,3.1,13500.0],["2015-07-17",3.12,3.12,3.07,3.09,8700.0],["2015-07-20",3.09,3.17,3.09,3.1,7200.0],["2015-07-21",3.18,3.18,3.14,3.15,1100.0],["2015-07-22",3.1,3.15,3.09,3.09,16000.0],["2015-07-23",3.14,3.14,3.07,3.1,13400.0],["2015-07-24",3.14,3.14,3.12,3.12,11700.0],["2015-07-27",3.09,3.15,3.09,3.14,6400.0],["2015-07-28",3.11,3.16,3.1,3.12,11700.0],["2015-07-29",3.09,3.1,3.09,3.1,1000.0],["2015-07-30",3.14,3.2,3.14,3.16,27400.0],["2015-07-31",3.09,3.16,3.09,3.14,4400.0],["2015-08-03",3.1,3.18,3.03,3.07,6900.0],["2015-08-04",3.11,3.12,3.02,3.12,9800.0],["2015-08-05",3.06,3.14,3.04,3.1,7000.0],["2015-08-06",3.07,3.17,3.01,3.14,10000.0],["2015-08-07",3.06,3.1,2.85,2.93,36900.0],["2015-08-10",2.89,3.15,2.82,3.09,15600.0],["2015-08-11",3.05,3.15,2.92,3.0,13300.0],["2015-08-12",2.99,3.15,2.99,3.05,3200.0],["2015-08-13",3.03,3.14,3.02,3.08,29000.0],["2015-08-14",2.22,3.08,2.22,2.85,165700.0],["2015-08-17",2.92,2.95,2.85,2.85,12100.0],["2015-08-18",2.92,2.95,2.9,2.9,46300.0],["2015-08-19",2.9,2.94,2.9,2.91,15100.0],["2015-08-20",2.9,2.93,2.9,2.91,27300.0],["2015-08-21",2.9,2.94,2.87,2.88,35200.0],["2015-08-24",2.85,2.9,2.65,2.77,69600.0],["2015-08-25",2.79,2.88,2.66,2.68,9800.0],["2015-08-26",2.85,2.87,2.75,2.8,6100.0],["2015-08-27",2.87,2.87,2.78,2.87,10100.0],["2015-08-28",2.87,2.87,2.76,2.8,11300.0],["2015-08-31",2.83,2.86,2.76,2.8,37600.0],["2015-09-01",2.76,2.8,2.71,2.79,16100.0],["2015-09-02",2.85,2.85,2.8,2.8,10400.0],["2015-09-03",2.75,2.82,2.75,2.82,3000.0],["2015-09-04",2.75,2.82,2.75,2.8,10300.0],["2015-09-08",2.71,2.78,2.66,2.77,18100.0],["2015-09-09",2.75,2.78,2.74,2.76,19700.0],["2015-09-10",2.76,2.81,2.76,2.8,9900.0],["2015-09-11",2.76,2.85,2.76,2.8,16400.0],["2015-09-14",2.8,2.82,2.7,2.73,12600.0],["2015-09-15",2.7,2.81,2.7,2.71,3800.0],["2015-09-16",2.71,2.81,2.71,2.73,8400.0],["2015-09-17",2.82,2.82,2.73,2.73,2600.0],["2015-09-18",2.74,2.98,2.71,2.98,66800.0],["2015-09-21",2.87,2.89,2.73,2.73,6800.0],["2015-09-22",2.71,2.74,2.71,2.72,6500.0],["2015-09-23",2.71,2.75,2.71,2.73,2000.0],["2015-09-24",2.73,2.73,2.71,2.71,4500.0],["2015-09-25",2.71,2.74,2.7,2.7,6700.0],["2015-09-28",2.7,2.84,2.7,2.75,4300.0],["2015-09-29",2.78,2.85,2.71,2.72,5500.0],["2015-09-30",2.71,2.84,2.71,2.76,4400.0],["2015-10-01",2.73,2.86,2.7,2.7,7900.0],["2015-10-02",2.7,2.81,2.7,2.71,4600.0],["2015-10-05",2.71,2.86,2.71,2.72,4000.0],["2015-10-06",2.8,2.83,2.71,2.79,4000.0],["2015-10-07",2.77,3.02,2.73,2.98,17900.0],["2015-10-08",2.99,3.0,2.8,2.96,13100.0],["2015-10-09",2.98,2.98,2.87,2.97,500.0],["2015-10-12",2.92,2.92,2.77,2.83,4400.0],["2015-10-13",2.82,2.83,2.76,2.83,95500.0],["2015-10-14",2.85,2.85,2.85,2.85,300.0],["2015-10-15",2.92,2.99,2.7,2.9,27600.0],["2015-10-16",2.78,2.9,2.75,2.87,8200.0],["2015-10-19",2.87,2.87,2.87,2.87,0.0],["2015-10-20",2.92,2.92,2.91,2.91,800.0],["2015-10-21",2.84,2.88,2.8,2.88,4500.0],["2015-10-22",2.87,2.96,2.75,2.76,14400.0],["2015-10-23",2.72,2.85,2.72,2.76,1100.0],["2015-10-26",2.75,2.79,2.67,2.76,69600.0],["2015-10-27",2.72,2.82,2.72,2.72,5500.0],["2015-10-28",2.83,2.89,2.72,2.78,7800.0],["2015-10-29",2.71,2.78,2.7,2.78,4000.0],["2015-10-30",2.78,2.81,2.71,2.72,5600.0],["2015-11-02",2.7,2.81,2.7,2.81,4200.0],["2015-11-03",2.76,2.8,2.7,2.79,11600.0],["2015-11-04",2.73,2.81,2.73,2.81,10200.0],["2015-11-05",2.74,2.99,2.73,2.79,75500.0],["2015-11-06",2.8,2.92,2.77,2.83,9800.0],["2015-11-09",2.78,2.81,2.72,2.72,12200.0],["2015-11-10",2.7,2.8,2.7,2.72,27300.0],["2015-11-11",2.7,2.73,2.7,2.73,22800.0],["2015-11-12",2.88,3.02,2.85,2.9,108300.0],["2015-11-13",2.96,3.0,2.75,2.85,46600.0],["2015-11-16",2.87,2.97,2.87,2.94,18900.0],["2015-11-17",2.92,2.96,2.84,2.95,25600.0],["2015-11-18",2.95,2.95,2.84,2.85,7700.0],["2015-11-19",2.9,2.92,2.83,2.84,14900.0],["2015-11-20",2.83,2.9,2.8,2.88,25300.0],["2015-11-23",2.88,2.88,2.8,2.88,9200.0],["2015-11-24",2.86,2.87,2.81,2.85,4300.0],["2015-11-25",2.85,2.89,2.81,2.87,18300.0],["2015-11-27",2.83,2.87,2.83,2.84,4700.0],["2015-11-30",2.87,2.93,2.83,2.93,29000.0],["2015-12-01",2.88,2.95,2.87,2.9,21800.0],["2015-12-02",2.88,2.92,2.83,2.9,12800.0],["2015-12-03",2.9,2.91,2.84,2.87,14900.0],["2015-12-04",2.9,2.9,2.87,2.88,9800.0],["2015-12-07",2.89,2.9,2.88,2.89,3700.0],["2015-12-08",2.89,2.92,2.85,2.92,3900.0],["2015-12-09",2.87,2.92,2.87,2.9,7000.0],["2015-12-10",2.9,2.97,2.87,2.97,11900.0],["2015-12-11",2.96,2.96,2.84,2.84,10000.0],["2015-12-14",2.95,2.95,2.9,2.9,11600.0],["2015-12-15",2.9,2.97,2.9,2.93,19900.0],["2015-12-16",2.91,2.97,2.9,2.9,12000.0],["2015-12-17",2.94,2.96,2.9,2.92,11900.0],["2015-12-18",2.97,2.97,2.9,2.9,11400.0],["2015-12-21",2.95,2.97,2.91,2.94,3100.0],["2015-12-22",2.93,2.93,2.93,2.93,500.0],["2015-12-23",2.94,2.97,2.94,2.95,5400.0],["2015-12-24",2.97,2.97,2.96,2.97,1200.0],["2015-12-28",2.92,3.05,2.92,3.0,32100.0],["2015-12-29",3.01,3.06,3.0,3.03,18000.0],["2015-12-30",3.0,3.05,3.0,3.05,33000.0],["2015-12-31",3.0,3.09,2.92,3.02,15600.0],["2016-01-04",2.97,3.05,2.95,3.0,10000.0],["2016-01-05",3.02,3.09,3.01,3.09,12700.0],["2016-01-06",3.01,3.12,3.01,3.03,30400.0],["2016-01-07",3.01,3.01,2.97,2.97,7700.0],["2016-01-08",2.97,3.0,2.95,2.99,6500.0],["2016-01-11",3.01,3.03,2.95,2.97,11400.0],["2016-01-12",2.95,3.1,2.92,3.05,23900.0],["2016-01-13",3.0,3.01,2.8,2.81,30300.0],["2016-01-14",2.8,2.92,2.8,2.89,2700.0],["2016-01-15",2.89,2.91,2.8,2.8,7000.0],["2016-01-19",2.85,2.87,2.74,2.75,6400.0],["2016-01-20",2.7,2.8,2.66,2.68,109000.0],["2016-01-21",2.75,2.89,2.72,2.72,17700.0],["2016-01-22",2.84,2.91,2.78,2.78,28500.0],["2016-01-25",2.85,2.91,2.77,2.9,7500.0],["2016-01-26",2.85,2.93,2.85,2.88,25600.0],["2016-01-27",2.85,2.96,2.79,2.8,6600.0],["2016-01-28",2.91,2.91,2.75,2.78,23700.0],["2016-01-29",2.83,2.97,2.8,2.8,35800.0],["2016-02-01",2.84,2.9,2.81,2.89,33000.0],["2016-02-02",2.9,2.99,2.85,2.96,9000.0],["2016-02-03",2.89,3.05,2.89,3.03,51000.0],["2016-02-04",3.05,3.12,3.02,3.1,116400.0],["2016-02-05",3.12,3.22,3.07,3.17,26300.0],["2016-02-08",3.22,3.22,3.03,3.04,5200.0],["2016-02-09",3.03,3.13,3.0,3.12,11700.0],["2016-02-10",3.08,3.25,3.04,3.05,6700.0],["2016-02-11",3.05,3.15,3.04,3.08,3000.0],["2016-02-12",3.08,3.19,3.04,3.17,5400.0],["2016-02-16",3.03,3.23,3.0,3.22,10300.0],["2016-02-17",3.14,3.19,3.05,3.15,15400.0],["2016-02-18",3.16,3.16,3.05,3.1,10700.0],["2016-02-19",3.06,3.19,3.06,3.06,4800.0],["2016-02-22",3.18,3.19,3.13,3.13,4300.0],["2016-02-23",3.16,3.18,3.15,3.16,6200.0],["2016-02-24",3.18,3.2,3.17,3.17,15700.0],["2016-02-25",3.14,3.2,3.1,3.14,4200.0],["2016-02-26",3.11,3.19,3.1,3.15,4200.0],["2016-02-29",3.17,3.34,3.11,3.2,64000.0],["2016-03-01",3.26,3.36,3.19,3.3,35400.0],["2016-03-02",3.33,3.4,3.25,3.35,58800.0],["2016-03-03",3.35,3.38,3.25,3.28,59600.0],["2016-03-04",3.32,3.71,3.26,3.31,83900.0],["2016-03-07",3.37,3.48,3.28,3.31,47900.0],["2016-03-08",3.35,3.42,3.22,3.22,85100.0],["2016-03-09",3.58,3.71,3.31,3.37,56200.0],["2016-03-10",3.45,3.49,3.36,3.45,46800.0],["2016-03-11",3.48,3.48,3.24,3.25,40600.0],["2016-03-14",3.41,3.42,3.28,3.35,37500.0],["2016-03-15",3.37,3.57,3.31,3.42,83400.0],["2016-03-16",3.45,3.46,3.32,3.33,47600.0],["2016-03-17",3.38,3.57,3.27,3.49,90400.0],["2016-03-18",3.55,3.62,3.45,3.59,63700.0],["2016-03-21",3.59,3.64,3.45,3.63,67000.0],["2016-03-22",3.6,3.63,3.51,3.6,28600.0],["2016-03-23",3.59,3.69,3.57,3.6,70200.0],["2016-03-24",3.62,3.74,3.45,3.57,130200.0],["2016-03-28",3.61,3.69,3.49,3.63,94700.0],["2016-03-29",3.65,3.75,3.53,3.65,50700.0],["2016-03-30",3.67,3.72,3.58,3.61,29100.0],["2016-03-31",3.63,3.69,3.52,3.52,61900.0],["2016-04-01",3.54,3.61,3.48,3.49,62400.0],["2016-04-04",3.51,3.58,3.45,3.47,50700.0],["2016-04-05",3.5,3.5,3.3,3.35,54700.0],["2016-04-06",3.35,3.4,3.33,3.35,58100.0],["2016-04-07",3.35,3.41,3.35,3.37,84400.0],["2016-04-08",3.36,3.41,3.15,3.18,99700.0],["2016-04-11",3.2,3.39,3.18,3.31,133700.0],["2016-04-12",3.34,3.34,3.15,3.2,46200.0],["2016-04-13",3.28,3.28,3.2,3.26,40900.0],["2016-04-14",3.31,3.31,3.19,3.19,31100.0],["2016-04-15",3.22,3.27,3.17,3.17,41200.0],["2016-04-18",3.2,3.25,3.12,3.12,44400.0],["2016-04-19",3.17,3.47,3.17,3.47,120700.0],["2016-04-20",3.46,3.46,3.26,3.4,75800.0],["2016-04-21",3.38,3.49,3.38,3.42,60800.0],["2016-04-22",3.4,3.49,3.34,3.44,33400.0],["2016-04-25",3.43,3.62,3.41,3.6,69000.0],["2016-04-26",3.56,3.64,3.5,3.56,30000.0],["2016-04-27",3.52,3.64,3.5,3.56,42600.0],["2016-04-28",3.64,3.64,3.5,3.57,28800.0],["2016-04-29",3.54,3.6,3.42,3.6,25800.0],["2016-05-02",3.51,3.59,3.37,3.39,58000.0],["2016-05-03",3.4,3.4,3.25,3.34,45400.0],["2016-05-04",3.31,3.38,3.25,3.25,59000.0],["2016-05-05",3.35,3.47,3.27,3.35,55500.0],["2016-05-06",3.35,3.38,3.27,3.31,49300.0],["2016-05-09",3.44,3.51,3.31,3.46,53000.0],["2016-05-10",3.53,3.67,3.41,3.65,144100.0],["2016-05-11",3.45,3.56,3.27,3.42,136300.0],["2016-05-12",3.5,3.5,3.34,3.38,60000.0],["2016-05-13",3.4,3.47,3.36,3.42,39500.0],["2016-05-16",3.44,3.44,3.27,3.28,52300.0],["2016-05-17",3.27,3.34,3.23,3.32,62800.0],["2016-05-18",3.27,3.35,3.2,3.26,187300.0],["2016-05-19",3.25,3.31,3.21,3.3,78600.0],["2016-05-20",3.31,3.33,3.22,3.26,21600.0],["2016-05-23",3.15,3.25,3.07,3.15,128700.0],["2016-05-24",3.11,3.19,3.0,3.1,102900.0],["2016-05-25",3.09,3.16,2.95,3.16,69300.0],["2016-05-26",3.14,3.14,2.99,3.05,25100.0],["2016-05-27",3.05,3.1,2.95,3.01,39400.0],["2016-05-31",3.0,3.11,3.0,3.03,34100.0],["2016-06-01",3.03,3.07,3.0,3.07,10200.0],["2016-06-02",3.07,3.07,3.0,3.0,4900.0],["2016-06-03",3.01,3.01,2.81,2.9,59800.0],["2016-06-06",2.88,2.89,2.69,2.87,68200.0],["2016-06-07",2.8,2.88,2.71,2.86,29100.0],["2016-06-08",2.93,2.93,2.81,2.86,64000.0],["2016-06-09",2.89,2.9,2.79,2.85,25900.0],["2016-06-10",2.85,2.85,2.76,2.85,41600.0],["2016-06-13",2.77,2.79,2.65,2.74,81000.0],["2016-06-14",2.7,2.77,2.7,2.73,55800.0],["2016-06-15",2.89,3.07,2.7,2.78,36200.0],["2016-06-16",2.71,2.83,2.71,2.79,41300.0],["2016-06-17",2.73,2.84,2.73,2.74,53900.0],["2016-06-20",2.77,2.84,2.76,2.77,24100.0],["2016-06-21",2.81,2.83,2.77,2.8,42600.0],["2016-06-22",2.76,2.9,2.62,2.77,121600.0],["2016-06-23",2.77,2.82,2.61,2.7,48300.0],["2016-06-24",2.71,2.71,2.52,2.64,35500.0],["2016-06-27",2.64,2.71,2.63,2.7,10000.0],["2016-06-28",2.72,2.72,2.63,2.65,12800.0],["2016-06-29",2.7,2.72,2.54,2.71,35200.0],["2016-06-30",2.61,2.68,2.58,2.6,44900.0],["2016-07-01",2.64,2.64,2.6,2.63,19800.0],["2016-07-05",2.61,2.61,2.34,2.43,142400.0],["2016-07-06",2.41,2.87,2.4,2.77,304700.0],["2016-07-07",2.8,2.9,2.52,2.84,120000.0],["2016-07-08",2.82,2.95,2.73,2.86,62200.0],["2016-07-11",2.86,3.0,2.83,2.85,76000.0],["2016-07-12",2.81,2.93,2.78,2.9,36100.0],["2016-07-13",2.88,2.93,2.84,2.85,32500.0],["2016-07-14",2.83,2.89,2.79,2.82,16800.0],["2016-07-15",2.82,2.87,2.76,2.84,29500.0],["2016-07-18",2.82,3.0,2.82,2.97,79600.0],["2016-07-19",2.95,3.03,2.85,2.92,22200.0],["2016-07-20",2.88,2.95,2.87,2.91,8100.0],["2016-07-21",2.92,2.96,2.91,2.95,7800.0],["2016-07-22",2.97,3.02,2.94,3.0,35000.0],["2016-07-25",3.02,3.12,3.0,3.12,16200.0],["2016-07-26",3.12,3.16,3.08,3.15,28000.0],["2016-07-27",3.17,3.48,3.12,3.34,109100.0],["2016-07-28",3.27,3.41,3.21,3.22,23100.0],["2016-07-29",3.16,3.19,2.92,2.95,42600.0],["2016-08-01",2.86,3.07,2.8,3.02,29500.0],["2016-08-02",3.01,3.1,2.88,2.91,34000.0],["2016-08-03",2.88,2.95,2.84,2.84,56900.0],["2016-08-04",2.79,2.92,2.71,2.83,30700.0],["2016-08-05",2.88,2.94,2.81,2.9,31600.0],["2016-08-08",2.92,2.95,2.81,2.89,30200.0],["2016-08-09",2.89,2.98,2.82,2.9,59600.0],["2016-08-10",2.92,2.97,2.81,2.82,96900.0],["2016-08-11",2.83,2.93,2.76,2.85,83000.0],["2016-08-12",2.9,2.91,2.81,2.82,8400.0],["2016-08-15",2.82,2.87,2.74,2.75,21800.0],["2016-08-16",2.75,2.8,2.66,2.76,35900.0],["2016-08-17",2.77,2.78,2.67,2.71,20300.0],["2016-08-18",2.7,2.78,2.63,2.76,10500.0],["2016-08-19",2.8,2.81,2.75,2.77,21200.0],["2016-08-22",2.76,2.8,2.72,2.76,22300.0],["2016-08-23",2.79,2.79,2.71,2.71,1200.0],["2016-08-24",2.7,2.75,2.66,2.71,1900.0],["2016-08-25",2.74,2.76,2.65,2.75,10600.0],["2016-08-26",2.77,2.79,2.7,2.73,11700.0],["2016-08-29",2.7,2.8,2.7,2.71,14600.0],["2016-08-30",2.72,2.77,2.71,2.72,20900.0],["2016-08-31",2.74,2.81,2.71,2.79,26100.0],["2016-09-01",2.85,2.85,2.84,2.85,5500.0],["2016-09-02",2.83,2.85,2.81,2.81,7900.0],["2016-09-06",2.79,3.04,2.79,3.01,51600.0],["2016-09-07",2.98,2.98,2.8,2.83,72000.0],["2016-09-08",2.79,2.9,2.79,2.9,11600.0],["2016-09-09",2.92,2.98,2.85,2.88,13200.0],["2016-09-12",2.84,2.95,2.83,2.9,12900.0],["2016-09-13",2.87,2.92,2.85,2.89,17900.0],["2016-09-14",2.91,2.91,2.81,2.84,39100.0],["2016-09-15",2.82,2.84,2.7,2.71,50300.0],["2016-09-16",2.72,2.78,2.72,2.72,29100.0],["2016-09-19",2.77,2.88,2.75,2.81,36000.0],["2016-09-20",2.8,2.84,2.75,2.75,4800.0],["2016-09-21",2.78,2.78,2.69,2.7,24300.0],["2016-09-22",2.66,2.79,2.65,2.73,21200.0],["2016-09-23",2.68,2.73,2.67,2.68,30500.0],["2016-09-26",2.69,2.71,2.67,2.68,20500.0],["2016-09-27",2.7,2.73,2.69,2.7,97300.0],["2016-09-28",2.74,2.74,2.71,2.71,3400.0],["2016-09-29",2.73,2.75,2.73,2.73,6700.0],["2016-09-30",2.74,2.78,2.73,2.78,3900.0],["2016-10-03",2.76,2.8,2.75,2.75,10300.0],["2016-10-04",2.76,2.76,2.7,2.74,14800.0],["2016-10-05",2.67,2.74,2.67,2.74,4800.0],["2016-10-06",2.71,2.77,2.7,2.75,19900.0],["2016-10-07",2.76,2.76,2.68,2.75,4400.0],["2016-10-10",2.75,2.75,2.53,2.6,48900.0],["2016-10-11",2.59,2.68,2.57,2.68,24400.0],["2016-10-12",2.62,2.66,2.6,2.65,10900.0],["2016-10-13",2.65,2.7,2.56,2.57,8100.0],["2016-10-14",2.64,2.64,2.51,2.53,29900.0],["2016-10-17",2.55,2.6,2.5,2.55,17500.0],["2016-10-18",2.6,2.6,2.55,2.58,23800.0],["2016-10-19",2.65,2.7,2.6,2.65,13400.0],["2016-10-20",2.75,2.75,2.5,2.5,128800.0],["2016-10-21",2.5,2.6,2.5,2.55,15800.0],["2016-10-24",2.6,2.6,2.5,2.55,4600.0],["2016-10-25",2.55,2.55,2.45,2.55,20800.0],["2016-10-26",2.55,2.55,2.45,2.5,12500.0],["2016-10-27",2.45,2.6,2.4,2.5,73900.0],["2016-10-28",2.55,2.55,2.5,2.53,17900.0],["2016-10-31",2.6,2.6,2.5,2.55,19500.0],["2016-11-01",2.55,2.7,2.5,2.7,23200.0],["2016-11-02",2.7,2.75,2.65,2.7,14800.0],["2016-11-03",2.65,2.68,2.55,2.55,7900.0],["2016-11-04",2.65,2.65,2.6,2.6,10500.0],["2016-11-07",2.55,2.55,1.55,1.6,814300.0],["2016-11-08",1.75,2.0,1.65,1.78,446100.0],["2016-11-09",1.76,1.95,1.6,1.8,248500.0],["2016-11-10",1.8,1.9,1.7,1.8,81600.0],["2016-11-11",1.8,1.95,1.6,1.9,360500.0],["2016-11-14",1.85,1.9,1.73,1.8,69600.0],["2016-11-15",1.75,1.95,1.75,1.85,48900.0],["2016-11-16",1.95,2.0,1.85,1.9,38100.0],["2016-11-17",1.85,1.9,1.7,1.8,131900.0],["2016-11-18",1.8,1.85,1.75,1.8,41000.0],["2016-11-21",1.7,2.0,1.7,1.95,56200.0],["2016-11-22",1.95,2.05,1.85,1.9,160200.0],["2016-11-23",1.85,1.9,1.85,1.9,9400.0],["2016-11-25",1.9,1.95,1.8,1.95,43500.0],["2016-11-28",1.95,1.95,1.7,1.75,104000.0],["2016-11-29",1.7,1.83,1.7,1.75,29000.0],["2016-11-30",1.75,1.8,1.65,1.75,124600.0],["2016-12-01",1.75,1.8,1.7,1.75,31100.0],["2016-12-02",1.8,1.85,1.75,1.85,42800.0],["2016-12-05",1.8,1.9,1.8,1.85,77300.0],["2016-12-06",1.8,1.95,1.75,1.9,79000.0],["2016-12-07",1.9,1.9,1.8,1.9,35000.0],["2016-12-08",1.85,1.9,1.78,1.85,29100.0],["2016-12-09",1.85,1.95,1.84,1.9,39700.0],["2016-12-12",2.15,2.2,1.9,1.95,208000.0],["2016-12-13",2.1,2.15,2.05,2.15,133900.0],["2016-12-14",2.15,2.35,2.15,2.35,73900.0],["2016-12-15",2.35,2.4,2.25,2.35,187800.0],["2016-12-16",2.35,2.35,2.25,2.35,133100.0],["2016-12-19",2.4,2.4,2.2,2.25,71200.0],["2016-12-20",2.3,2.4,2.25,2.25,108900.0],["2016-12-21",2.25,2.35,2.25,2.35,50900.0],["2016-12-22",2.3,2.35,2.3,2.35,9800.0],["2016-12-23",2.35,2.35,2.25,2.3,18500.0],["2016-12-27",2.25,2.35,2.25,2.35,261600.0],["2016-12-28",2.3,2.38,2.3,2.35,471300.0],["2016-12-29",2.35,2.4,2.33,2.4,303700.0],["2016-12-30",2.35,2.55,2.3,2.55,450200.0],["2017-01-03",2.6,2.6,2.35,2.45,35400.0],["2017-01-04",2.4,2.5,2.4,2.4,7800.0],["2017-01-05",2.45,2.5,2.35,2.45,49300.0],["2017-01-06",2.44,2.44,2.35,2.35,16500.0],["2017-01-09",2.35,2.4,2.35,2.4,5800.0],["2017-01-10",2.35,2.4,2.3,2.35,6900.0],["2017-01-11",2.3,2.35,2.3,2.3,6900.0],["2017-01-12",2.3,2.3,2.2,2.2,54600.0],["2017-01-13",2.2,2.3,2.15,2.2,86700.0],["2017-01-17",2.2,2.2,2.1,2.1,34700.0],["2017-01-18",2.05,2.15,2.0,2.05,81000.0],["2017-01-19",2.0,2.1,2.0,2.0,119100.0],["2017-01-20",2.1,2.15,2.0,2.1,75600.0],["2017-01-23",2.15,2.45,2.15,2.4,30600.0],["2017-01-24",2.4,2.4,2.3,2.3,13100.0],["2017-01-25",2.35,2.4,2.3,2.35,12300.0],["2017-01-26",2.3,2.35,2.3,2.3,8100.0],["2017-01-27",2.3,2.33,2.3,2.3,27400.0],["2017-01-30",2.3,2.35,2.3,2.35,3700.0],["2017-01-31",2.3,2.3,2.25,2.3,10600.0],["2017-02-01",2.25,2.38,2.25,2.35,86300.0],["2017-02-02",2.35,2.35,2.3,2.35,41700.0],["2017-02-03",2.3,2.4,2.3,2.35,24500.0],["2017-02-06",2.36,2.4,2.35,2.38,48900.0],["2017-02-07",2.4,2.45,2.4,2.4,38300.0],["2017-02-08",2.35,2.42,2.35,2.4,93200.0],["2017-02-09",2.4,2.45,2.4,2.4,41200.0],["2017-02-10",2.4,2.45,2.35,2.35,25500.0],["2017-02-13",2.4,2.5,2.4,2.4,43600.0],["2017-02-14",2.45,2.45,2.3,2.33,23700.0],["2017-02-15",2.4,2.45,2.35,2.4,25500.0],["2017-02-16",2.45,2.45,2.4,2.4,64900.0],["2017-02-17",2.4,2.45,2.3,2.35,127700.0],["2017-02-21",2.4,2.4,2.31,2.4,1400.0],["2017-02-22",2.35,2.45,2.25,2.25,77600.0],["2017-02-23",2.32,2.32,2.25,2.3,18900.0],["2017-02-24",2.3,2.35,2.3,2.3,17100.0],["2017-02-27",2.35,2.35,2.25,2.3,28300.0],["2017-02-28",2.3,2.3,2.15,2.2,20200.0],["2017-03-01",2.25,2.3,2.2,2.25,98200.0],["2017-03-02",2.25,2.3,2.25,2.3,38700.0],["2017-03-03",2.25,2.3,2.25,2.3,1200.0],["2017-03-06",2.35,2.35,2.2,2.25,35700.0],["2017-03-07",2.25,2.25,2.15,2.2,21200.0],["2017-03-08",2.15,2.25,2.15,2.2,14100.0],["2017-03-09",2.2,2.2,2.15,2.2,400.0],["2017-03-10",2.17,2.2,2.15,2.15,9500.0],["2017-03-13",2.15,2.25,2.05,2.2,43100.0],["2017-03-14",2.25,2.25,2.1,2.15,26600.0],["2017-03-15",2.2,2.2,2.15,2.15,18600.0],["2017-03-16",2.15,2.2,2.15,2.15,1200.0],["2017-03-17",2.2,2.25,2.2,2.25,15200.0],["2017-03-20",2.25,2.25,2.2,2.23,1500.0],["2017-03-21",2.25,2.25,2.2,2.2,16000.0],["2017-03-22",2.2,2.2,2.05,2.1,73900.0],["2017-03-23",2.05,2.15,2.05,2.1,25000.0],["2017-03-24",2.15,2.2,2.1,2.17,122400.0],["2017-03-27",2.15,2.25,2.13,2.2,84700.0],["2017-03-28",2.2,2.25,2.15,2.2,50000.0],["2017-03-29",2.24,2.3,2.23,2.25,24600.0],["2017-03-30",2.3,2.3,2.2,2.25,7600.0],["2017-03-31",2.27,2.3,2.27,2.3,2200.0],["2017-04-03",2.25,2.3,2.25,2.3,3900.0],["2017-04-04",2.25,2.3,2.15,2.2,31200.0],["2017-04-05",2.25,2.25,2.15,2.2,800.0],["2017-04-06",2.2,2.3,2.16,2.3,14100.0],["2017-04-07",2.25,2.3,2.2,2.2,19000.0],["2017-04-10",2.2,2.3,2.2,2.25,1600.0],["2017-04-11",2.2,2.3,2.15,2.15,32200.0],["2017-04-12",2.15,2.2,2.13,2.17,23200.0],["2017-04-13",2.17,2.2,2.1,2.1,18300.0],["2017-04-17",2.15,2.2,2.1,2.2,63800.0],["2017-04-18",2.1,2.2,2.1,2.2,5400.0],["2017-04-19",2.2,2.2,2.1,2.2,37900.0],["2017-04-20",2.15,2.2,2.1,2.15,2500.0],["2017-04-21",2.15,2.2,2.15,2.15,25700.0],["2017-04-24",2.15,2.2,2.15,2.2,4300.0],["2017-04-25",2.2,2.2,2.15,2.15,31900.0],["2017-04-26",2.2,2.25,2.15,2.15,16800.0],["2017-04-27",2.2,2.25,2.15,2.15,23900.0],["2017-04-28",2.1,2.15,1.95,2.05,79300.0],["2017-05-01",2.05,2.15,1.95,2.15,32900.0],["2017-05-02",2.1,2.1,1.95,1.95,140800.0],["2017-05-03",1.95,2.0,1.85,2.0,66100.0],["2017-05-04",2.0,2.0,1.95,1.98,21600.0],["2017-05-05",2.0,2.05,1.99,2.0,25600.0],["2017-05-08",1.95,2.05,1.95,1.95,8200.0],["2017-05-09",2.0,2.05,1.95,2.0,5000.0],["2017-05-10",2.0,2.0,1.8,1.9,9200.0],["2017-05-11",1.85,1.9,1.75,1.9,19800.0],["2017-05-12",1.8,1.8,1.5,1.55,126300.0],["2017-05-15",1.55,1.58,1.4,1.5,97700.0],["2017-05-16",1.5,1.51,1.4,1.4,95900.0],["2017-05-17",1.4,1.48,1.3,1.35,148700.0],["2017-05-18",1.35,1.4,1.25,1.3,69200.0],["2017-05-19",1.3,1.55,1.2,1.3,305900.0],["2017-05-22",1.25,1.55,1.25,1.5,261600.0],["2017-05-23",1.55,1.6,1.45,1.5,91100.0],["2017-05-24",1.5,1.65,1.45,1.55,191400.0],["2017-05-25",1.6,1.65,1.5,1.55,28600.0],["2017-05-26",1.55,1.55,1.45,1.5,46300.0],["2017-05-30",1.5,1.55,1.45,1.55,189900.0],["2017-05-31",1.5,1.55,1.5,1.5,26200.0],["2017-06-01",1.5,1.56,1.5,1.5,122600.0],["2017-06-02",1.5,1.55,1.5,1.5,11900.0],["2017-06-05",1.5,1.55,1.5,1.5,4800.0],["2017-06-06",1.55,1.55,1.5,1.5,2100.0],["2017-06-07",1.45,1.55,1.45,1.5,46100.0],["2017-06-08",1.55,1.57,1.55,1.55,6100.0],["2017-06-09",1.6,1.6,1.55,1.55,3800.0],["2017-06-12",1.55,1.6,1.55,1.55,2300.0],["2017-06-13",1.55,1.6,1.5,1.5,36700.0],["2017-06-14",1.6,1.6,1.5,1.55,58300.0],["2017-06-15",1.55,1.6,1.5,1.53,30100.0],["2017-06-16",1.55,1.6,1.53,1.55,10000.0],["2017-06-19",1.65,1.85,1.65,1.75,153200.0],["2017-06-20",1.75,1.75,1.6,1.65,43200.0],["2017-06-21",1.65,1.65,1.6,1.64,15100.0],["2017-06-22",1.65,1.75,1.62,1.75,9400.0],["2017-06-23",1.73,1.75,1.65,1.65,14300.0],["2017-06-26",1.7,1.73,1.65,1.7,50300.0],["2017-06-27",1.75,1.75,1.7,1.7,3900.0],["2017-06-28",1.75,1.8,1.65,1.65,15000.0],["2017-06-29",1.65,1.75,1.65,1.7,5100.0],["2017-06-30",1.8,1.8,1.75,1.75,23300.0],["2017-07-03",1.8,1.8,1.75,1.75,4100.0],["2017-07-05",1.8,1.8,1.75,1.75,3000.0],["2017-07-06",1.75,1.8,1.75,1.75,10900.0],["2017-07-07",1.8,1.8,1.7,1.7,16900.0],["2017-07-10",1.8,1.8,1.7,1.7,7900.0],["2017-07-11",1.75,1.75,1.65,1.65,7400.0],["2017-07-12",1.7,1.7,1.65,1.65,14400.0],["2017-07-13",1.7,1.75,1.65,1.75,41400.0],["2017-07-14",1.75,1.8,1.7,1.8,3900.0],["2017-07-17",1.75,1.8,1.7,1.78,24000.0],["2017-07-18",1.75,1.8,1.75,1.8,9000.0],["2017-07-19",1.75,1.8,1.75,1.75,6600.0],["2017-07-20",1.76,1.76,1.75,1.75,4400.0],["2017-07-21",1.8,1.81,1.75,1.8,8800.0],["2017-07-24",1.8,1.85,1.8,1.8,8200.0],["2017-07-25",1.8,1.85,1.8,1.8,18300.0],["2017-07-26",1.8,1.85,1.7,1.8,24100.0],["2017-07-27",1.8,1.85,1.75,1.85,10900.0],["2017-07-28",1.7,1.9,1.7,1.9,500.0],["2017-07-31",1.9,1.9,1.8,1.85,20100.0],["2017-08-01",1.8,1.85,1.8,1.8,3000.0],["2017-08-02",1.8,1.85,1.8,1.8,8100.0],["2017-08-03",1.9,1.9,1.8,1.8,1700.0],["2017-08-04",1.8,1.85,1.8,1.85,8900.0],["2017-08-07",1.9,1.9,1.85,1.9,2700.0],["2017-08-08",1.9,1.95,1.85,1.9,29800.0],["2017-08-09",1.9,1.95,1.8,1.8,4100.0],["2017-08-10",1.9,1.94,1.85,1.85,14100.0],["2017-08-11",1.88,1.9,1.8,1.9,45800.0],["2017-08-14",1.9,1.95,1.85,1.95,117700.0],["2017-08-15",1.95,1.95,1.9,1.95,35500.0],["2017-08-16",1.95,1.95,1.75,1.8,210500.0],["2017-08-17",1.84,1.85,1.8,1.8,20000.0],["2017-08-18",1.9,1.95,1.85,1.95,16400.0],["2017-08-21",1.9,1.9,1.85,1.9,11200.0],["2017-08-22",1.85,1.9,1.81,1.89,13400.0],["2017-08-23",1.85,1.9,1.8,1.8,40700.0],["2017-08-24",1.8,1.85,1.8,1.8,7800.0],["2017-08-25",1.8,1.9,1.8,1.9,14400.0],["2017-08-28",1.95,1.95,1.85,1.85,60500.0],["2017-08-29",1.9,1.92,1.85,1.92,16600.0],["2017-08-30",1.9,1.95,1.85,1.93,12900.0],["2017-08-31",1.95,2.02,1.9,1.9,64700.0],["2017-09-01",1.9,2.0,1.9,1.95,2400.0],["2017-09-05",2.0,2.0,1.9,1.95,18200.0],["2017-09-06",2.0,2.0,1.95,2.0,40500.0],["2017-09-07",2.0,2.0,1.95,1.98,33900.0],["2017-09-08",2.0,2.0,2.0,2.0,1700.0],["2017-09-11",2.0,2.05,1.95,2.05,38700.0],["2017-09-12",2.05,2.1,2.0,2.1,42600.0],["2017-09-13",2.09,2.1,2.08,2.1,1800.0],["2017-09-14",2.05,2.1,2.05,2.05,3900.0],["2017-09-15",2.1,2.1,1.75,1.75,13500.0],["2017-09-18",2.1,2.25,1.9,2.15,58400.0],["2017-09-19",2.3,2.3,2.16,2.19,36600.0],["2017-09-20",2.1,2.15,2.05,2.15,38100.0],["2017-09-21",2.1,2.15,2.1,2.1,4700.0],["2017-09-22",2.0,2.2,2.0,2.15,43200.0],["2017-09-25",2.0,2.13,2.0,2.1,22300.0],["2017-09-26",2.1,2.1,2.1,2.1,1500.0],["2017-09-27",2.1,2.2,2.1,2.2,49500.0],["2017-09-28",2.13,2.13,2.13,2.13,300.0],["2017-09-29",2.1,2.15,2.05,2.05,4200.0],["2017-10-02",2.0,2.15,2.0,2.15,34400.0],["2017-10-03",2.15,2.19,2.0,2.1,10400.0],["2017-10-04",2.1,2.1,2.05,2.05,5900.0],["2017-10-05",2.1,2.15,2.05,2.1,3000.0],["2017-10-06",2.1,2.2,2.1,2.2,6600.0],["2017-10-09",2.15,2.15,2.15,2.15,200.0],["2017-10-10",2.11,2.11,2.11,2.11,300.0],["2017-10-11",2.1,2.15,2.05,2.05,10800.0],["2017-10-12",2.15,2.15,2.0,2.0,7400.0],["2017-10-13",2.05,2.1,2.05,2.1,10400.0],["2017-10-16",2.1,2.1,2.1,2.1,23700.0],["2017-10-17",2.05,2.06,2.05,2.05,8700.0],["2017-10-18",2.05,2.05,2.0,2.03,20500.0],["2017-10-19",2.0,2.05,1.98,2.0,50000.0],["2017-10-20",2.0,2.03,2.0,2.0,11400.0],["2017-10-23",1.95,1.99,1.95,1.95,3000.0],["2017-10-24",1.95,1.98,1.95,1.98,900.0],["2017-10-25",2.0,2.05,2.0,2.02,18600.0],["2017-10-26",2.0,2.05,2.0,2.05,5400.0],["2017-10-27",2.0,2.05,2.0,2.05,1700.0],["2017-10-30",2.05,2.05,2.05,2.05,0.0],["2017-10-31",2.0,2.03,2.0,2.0,7300.0],["2017-11-01",2.0,2.05,2.0,2.0,8500.0],["2017-11-02",2.0,2.0,2.0,2.0,1100.0],["2017-11-03",2.0,2.0,2.0,2.0,7800.0],["2017-11-06",2.0,2.05,2.0,2.0,10100.0],["2017-11-07",2.0,2.0,1.95,1.95,13800.0],["2017-11-08",1.95,2.0,1.9,1.95,4200.0],["2017-11-09",1.9,1.95,1.9,1.95,1700.0],["2017-11-10",1.95,2.3,1.95,2.2,79900.0],["2017-11-13",2.2,2.2,2.0,2.1,26800.0],["2017-11-14",2.1,2.1,2.0,2.05,8800.0],["2017-11-15",2.05,2.05,1.95,2.0,3700.0],["2017-11-16",2.07,2.14,1.95,1.95,7900.0],["2017-11-17",1.95,2.1,1.95,2.1,1100.0],["2017-11-20",2.05,2.2,2.0,2.1,37900.0],["2017-11-21",2.2,2.25,2.15,2.15,26900.0],["2017-11-22",2.15,2.25,2.15,2.24,34200.0],["2017-11-24",2.16,2.3,2.16,2.3,3400.0],["2017-11-27",2.3,2.3,2.15,2.29,22000.0],["2017-11-28",2.25,2.35,2.25,2.33,66400.0],["2017-11-29",2.3,2.3,2.25,2.25,9700.0],["2017-11-30",2.25,2.35,2.25,2.35,11300.0],["2017-12-01",2.35,2.35,2.25,2.35,13300.0],["2017-12-04",2.35,2.35,2.25,2.28,19700.0],["2017-12-05",2.3,2.35,2.25,2.3,8400.0],["2017-12-06",2.3,2.35,2.3,2.3,6700.0],["2017-12-07",2.35,2.35,2.3,2.3,29800.0],["2017-12-08",2.3,2.35,2.3,2.35,6000.0],["2017-12-11",2.35,2.35,2.3,2.3,15600.0],["2017-12-12",2.29,2.35,2.29,2.35,28500.0],["2017-12-13",2.3,2.35,2.28,2.3,179900.0],["2017-12-14",2.4,2.4,2.3,2.4,8300.0],["2017-12-15",2.4,2.4,2.35,2.4,7400.0],["2017-12-18",2.35,2.4,2.35,2.4,6000.0],["2017-12-19",2.4,2.45,2.35,2.35,26900.0],["2017-12-20",2.35,2.4,2.34,2.4,80900.0],["2017-12-21",2.3,2.45,2.3,2.45,24200.0],["2017-12-22",2.4,2.45,2.35,2.45,26000.0],["2017-12-26",2.45,2.45,2.35,2.45,4300.0],["2017-12-27",2.4,2.45,2.35,2.35,1300.0],["2017-12-28",2.35,2.35,2.32,2.32,11100.0],["2017-12-29",2.35,2.35,2.25,2.3,62600.0],["2018-01-02",2.3,2.45,2.27,2.35,7300.0],["2018-01-03",2.45,2.45,2.31,2.35,8100.0],["2018-01-04",2.38,2.45,2.38,2.4,12200.0],["2018-01-05",2.35,2.4,2.35,2.36,16100.0],["2018-01-08",2.3,2.4,2.3,2.4,1100.0],["2018-01-09",2.4,2.4,2.39,2.4,19700.0],["2018-01-10",2.38,2.4,2.38,2.38,7700.0],["2018-01-11",2.35,2.4,2.35,2.36,3500.0],["2018-01-12",2.35,2.4,2.35,2.38,3300.0],["2018-01-16",2.4,2.4,2.35,2.4,31000.0],["2018-01-17",2.35,2.4,2.35,2.37,6400.0],["2018-01-18",2.4,2.4,2.35,2.35,7200.0],["2018-01-19",2.35,2.4,2.3,2.35,31400.0],["2018-01-22",2.4,2.44,2.35,2.4,112200.0],["2018-01-23",2.45,2.45,2.31,2.4,8700.0],["2018-01-24",2.35,2.4,2.35,2.4,300.0],["2018-01-25",2.45,2.45,2.35,2.35,4800.0],["2018-01-26",2.36,2.4,2.35,2.4,700.0],["2018-01-29",2.35,2.38,2.3,2.38,106800.0],["2018-01-30",2.35,2.4,2.35,2.4,1400.0],["2018-01-31",2.3,2.4,2.3,2.3,11100.0],["2018-02-01",2.3,2.3,2.3,2.3,0.0],["2018-02-02",2.3,2.38,2.3,2.35,3400.0],["2018-02-05",2.3,2.4,2.3,2.3,11400.0],["2018-02-06",2.3,2.3,2.23,2.25,7500.0],["2018-02-07",2.3,2.3,2.26,2.26,1200.0],["2018-02-08",2.25,2.25,2.25,2.25,600.0],["2018-02-09",2.25,2.25,2.2,2.2,3600.0],["2018-02-12",2.2,2.25,2.2,2.2,14500.0],["2018-02-13",2.2,2.3,2.2,2.3,2600.0],["2018-02-14",2.25,2.35,2.25,2.35,7900.0],["2018-02-15",2.3,2.35,2.25,2.34,10800.0],["2018-02-16",2.35,2.35,2.25,2.25,900.0],["2018-02-20",2.25,2.3,2.25,2.28,3500.0],["2018-02-21",2.25,2.25,2.25,2.25,2000.0],["2018-02-22",2.25,2.28,2.25,2.28,2300.0],["2018-02-23",2.3,2.3,2.3,2.3,4300.0],["2018-02-26",2.25,2.3,2.25,2.3,1200.0],["2018-02-27",2.25,2.28,2.25,2.25,1900.0],["2018-02-28",2.25,2.27,2.25,2.25,2300.0],["2018-03-01",2.25,2.28,2.25,2.25,9600.0],["2018-03-02",2.25,2.3,2.25,2.3,6300.0],["2018-03-05",2.3,2.3,2.25,2.25,5600.0],["2018-03-06",2.25,2.3,2.25,2.25,4600.0],["2018-03-07",2.35,2.35,2.25,2.25,3600.0],["2018-03-08",2.25,2.3,2.23,2.23,88100.0],["2018-03-09",2.2,2.25,2.2,2.2,7700.0],["2018-03-12",2.3,2.3,2.2,2.2,18000.0],["2018-03-13",2.25,2.4,2.25,2.36,20800.0],["2018-03-14",2.3,2.5,2.25,2.35,265900.0],["2018-03-15",2.4,2.45,2.35,2.45,107600.0],["2018-03-16",2.45,2.45,2.35,2.4,34700.0],["2018-03-19",2.35,2.5,2.35,2.4,18600.0],["2018-03-20",2.35,2.45,2.35,2.4,7700.0],["2018-03-21",2.4,2.4,2.35,2.35,35000.0],["2018-03-22",2.35,2.4,2.35,2.4,6100.0],["2018-03-23",2.4,2.4,2.35,2.4,31900.0],["2018-03-26",2.4,2.45,2.4,2.4,223500.0],["2018-03-27",2.45,2.6,2.45,2.58,55700.0],["2018-03-28",2.6,2.8,2.59,2.8,45000.0],["2018-03-29",2.8,2.9,2.75,2.9,58200.0],["2018-04-02",2.95,2.95,2.85,2.85,11000.0],["2018-04-03",2.9,2.9,2.75,2.75,30100.0],["2018-04-04",2.75,2.8,2.75,2.8,4700.0],["2018-04-05",2.75,2.8,2.75,2.8,7100.0],["2018-04-06",2.85,2.85,2.82,2.85,4100.0],["2018-04-09",2.85,2.85,2.8,2.81,7000.0],["2018-04-10",2.85,2.85,2.75,2.8,21600.0],["2018-04-11",2.8,2.8,2.75,2.75,1500.0],["2018-04-12",2.75,2.76,2.7,2.7,23400.0],["2018-04-13",2.75,2.75,2.7,2.75,13800.0],["2018-04-16",2.75,2.75,2.7,2.75,25000.0],["2018-04-17",2.75,2.75,2.45,2.75,17900.0],["2018-04-18",2.75,2.75,2.65,2.65,107600.0],["2018-04-19",2.55,2.7,2.55,2.6,18500.0],["2018-04-20",2.65,2.75,2.65,2.7,6000.0],["2018-04-23",2.6,2.75,2.6,2.75,7600.0],["2018-04-24",2.74,2.75,2.7,2.75,10700.0],["2018-04-25",2.8,2.9,2.7,2.9,5600.0],["2018-04-26",2.9,2.9,2.85,2.85,8900.0],["2018-04-27",2.85,2.85,2.75,2.8,14000.0],["2018-04-30",2.75,2.8,2.75,2.76,1800.0],["2018-05-01",2.75,2.8,2.7,2.75,4900.0],["2018-05-02",2.7,2.75,2.65,2.7,6000.0],["2018-05-03",2.64,2.64,2.56,2.56,2200.0],["2018-05-04",2.55,2.65,2.55,2.55,3500.0],["2018-05-07",2.55,2.6,2.55,2.55,9700.0],["2018-05-08",2.6,2.65,2.6,2.65,1200.0],["2018-05-09",2.6,2.7,2.55,2.65,902000.0],["2018-05-10",2.6,2.85,2.59,2.75,38900.0],["2018-05-11",2.7,2.85,2.7,2.85,18200.0],["2018-05-14",2.85,2.85,2.79,2.8,56700.0],["2018-05-15",2.8,2.88,2.8,2.85,34400.0],["2018-05-16",2.8,2.94,2.8,2.8,82900.0],["2018-05-17",2.85,2.95,2.82,2.9,44000.0],["2018-05-18",2.95,2.95,2.85,2.85,32300.0],["2018-05-21",2.85,2.95,2.85,2.9,14400.0],["2018-05-22",2.95,3.05,2.95,3.0,57900.0],["2018-05-23",3.05,3.1,3.0,3.05,126700.0],["2018-05-24",3.1,3.15,3.05,3.1,46900.0],["2018-05-25",3.15,3.15,3.07,3.1,6600.0],["2018-05-29",3.15,3.2,3.12,3.15,61600.0],["2018-05-30",3.2,3.2,3.15,3.15,42800.0],["2018-05-31",3.15,3.25,3.15,3.25,18500.0],["2018-06-01",3.3,3.3,3.19,3.25,79900.0],["2018-06-04",3.3,3.3,3.2,3.2,63600.0],["2018-06-05",3.15,3.25,3.15,3.15,17800.0],["2018-06-06",3.25,3.3,3.15,3.15,14100.0],["2018-06-07",3.15,3.2,3.1,3.15,16800.0],["2018-06-08",3.1,3.2,3.1,3.1,8100.0],["2018-06-11",3.1,3.18,3.1,3.15,28000.0],["2018-06-12",3.15,3.15,3.0,3.05,569000.0],["2018-06-13",3.05,3.1,3.05,3.1,8200.0],["2018-06-14",3.0,3.1,3.0,3.05,187800.0],["2018-06-15",3.05,3.1,3.05,3.05,16600.0],["2018-06-18",3.1,3.23,3.1,3.15,85900.0],["2018-06-19",3.2,3.25,3.1,3.1,78800.0],["2018-06-20",3.1,3.25,3.09,3.2,49100.0],["2018-06-21",3.2,3.25,3.2,3.25,22000.0],["2018-06-22",3.25,3.3,3.21,3.3,46000.0],["2018-06-25",3.4,3.4,3.3,3.4,19100.0],["2018-06-26",3.5,3.55,3.45,3.45,42600.0],["2018-06-27",3.45,3.5,3.36,3.45,31000.0],["2018-06-28",3.35,3.48,3.3,3.48,147000.0],["2018-06-29",3.45,3.55,3.43,3.55,115400.0],["2018-07-02",3.55,3.55,3.5,3.5,50300.0],["2018-07-03",3.5,3.6,3.5,3.6,42600.0],["2018-07-05",3.55,3.6,3.5,3.5,95000.0],["2018-07-06",3.6,3.6,3.5,3.55,116000.0],["2018-07-09",3.6,3.6,3.55,3.55,19700.0],["2018-07-10",3.6,3.6,3.45,3.45,16500.0],["2018-07-11",3.45,3.5,3.4,3.45,31700.0],["2018-07-12",3.45,3.5,3.35,3.45,19600.0],["2018-07-13",3.4,3.45,3.35,3.35,18900.0],["2018-07-16",3.4,3.5,3.35,3.4,5500.0],["2018-07-17",3.45,3.45,3.25,3.28,24000.0],["2018-07-18",3.25,3.35,3.25,3.3,5700.0],["2018-07-19",3.3,3.35,3.2,3.3,9600.0],["2018-07-20",3.3,3.3,3.15,3.2,76500.0],["2018-07-23",3.25,3.3,3.25,3.3,11000.0],["2018-07-24",3.3,3.3,3.1,3.1,38100.0],["2018-07-25",3.1,3.25,3.05,3.15,15700.0],["2018-07-26",3.16,3.2,3.15,3.15,20700.0],["2018-07-27",3.05,3.25,3.05,3.15,4800.0],["2018-07-30",3.05,3.15,3.05,3.1,13100.0],["2018-07-31",3.1,3.1,3.05,3.05,1500.0],["2018-08-01",3.07,3.35,3.05,3.05,18300.0],["2018-08-02",3.05,3.05,3.0,3.0,29400.0],["2018-08-03",2.95,3.28,2.95,3.1,96100.0],["2018-08-06",3.15,3.35,3.1,3.15,37800.0],["2018-08-07",3.15,3.34,3.15,3.3,26600.0],["2018-08-08",3.25,3.3,3.18,3.25,46600.0],["2018-08-09",3.3,3.35,3.25,3.25,29600.0],["2018-08-10",3.3,3.35,3.25,3.35,9500.0],["2018-08-13",3.34,3.34,3.13,3.15,10400.0],["2018-08-14",3.1,3.35,2.85,3.35,109400.0],["2018-08-15",3.25,3.25,3.0,3.2,41300.0],["2018-08-16",3.2,3.35,3.16,3.25,11100.0],["2018-08-17",3.3,3.35,3.1,3.25,22600.0],["2018-08-20",3.2,3.2,3.15,3.15,9000.0],["2018-08-21",3.1,3.2,3.09,3.1,8400.0],["2018-08-22",2.9,3.15,2.9,3.15,17200.0],["2018-08-23",3.15,3.25,3.15,3.2,5700.0],["2018-08-24",3.1,3.15,3.05,3.1,47000.0],["2018-08-27",3.1,3.2,3.05,3.05,34100.0],["2018-08-28",3.08,3.15,3.0,3.0,11900.0],["2018-08-29",3.0,3.2,3.0,3.15,70200.0],["2018-08-30",3.15,3.35,3.05,3.25,48400.0],["2018-08-31",3.25,3.35,3.17,3.35,39200.0],["2018-09-04",3.3,3.32,3.25,3.25,11100.0],["2018-09-05",3.25,3.3,3.05,3.25,36600.0],["2018-09-06",3.3,3.3,3.2,3.25,20400.0],["2018-09-07",3.25,3.3,3.25,3.28,17400.0],["2018-09-10",3.35,3.4,3.25,3.3,35200.0],["2018-09-11",3.3,3.35,3.25,3.3,17500.0],["2018-09-12",3.29,3.35,3.25,3.3,24900.0],["2018-09-13",3.35,3.35,3.3,3.35,48100.0],["2018-09-14",3.4,3.4,3.3,3.3,10900.0],["2018-09-17",3.25,3.3,3.15,3.2,28600.0],["2018-09-18",3.15,3.3,3.15,3.2,26100.0],["2018-09-19",3.15,3.3,3.15,3.3,30700.0],["2018-09-20",3.35,3.4,3.23,3.4,31600.0],["2018-09-21",3.4,3.4,3.25,3.35,31200.0],["2018-09-24",3.4,3.4,3.25,3.4,14400.0],["2018-09-25",3.4,3.4,3.3,3.4,14500.0],["2018-09-26",3.3,3.35,3.3,3.3,13700.0],["2018-09-27",3.4,3.4,3.35,3.35,1500.0],["2018-09-28",3.3,3.35,3.25,3.25,9800.0],["2018-10-01",3.22,3.3,3.22,3.23,9400.0],["2018-10-02",3.34,3.35,3.25,3.26,11400.0],["2018-10-03",3.27,3.38,3.25,3.3,17200.0],["2018-10-04",3.38,3.38,3.25,3.25,1100.0],["2018-10-05",3.17,3.27,3.15,3.2,4100.0],["2018-10-08",3.17,3.32,3.17,3.25,18400.0],["2018-10-09",3.23,3.24,3.21,3.22,5700.0],["2018-10-10",3.25,3.25,3.15,3.18,23500.0],["2018-10-11",3.15,3.22,3.15,3.2,7000.0],["2018-10-12",3.25,3.25,3.15,3.19,8400.0],["2018-10-15",3.24,3.24,3.2,3.2,300.0],["2018-10-16",3.22,3.24,3.15,3.24,4200.0],["2018-10-17",3.24,3.24,3.24,3.24,0.0],["2018-10-18",3.2,3.22,3.15,3.21,10400.0],["2018-10-19",3.2,3.24,3.15,3.15,4800.0],["2018-10-22",3.15,3.24,3.15,3.15,6100.0],["2018-10-23",3.19,3.19,3.1,3.13,4800.0],["2018-10-24",3.12,3.14,3.11,3.13,9500.0],["2018-10-25",3.1,3.15,3.1,3.1,5600.0],["2018-10-26",3.12,3.12,3.09,3.09,4500.0],["2018-10-29",3.15,3.15,3.03,3.03,16000.0],["2018-10-30",3.08,3.08,3.05,3.05,7700.0],["2018-10-31",3.1,3.1,3.05,3.08,4800.0],["2018-11-01",3.04,3.1,3.03,3.1,9600.0],["2018-11-02",3.06,3.15,3.06,3.15,6300.0],["2018-11-05",3.25,3.25,3.05,3.05,3700.0],["2018-11-06",3.07,3.16,3.07,3.15,6400.0],["2018-11-07",3.11,3.17,3.11,3.15,2100.0],["2018-11-08",3.04,3.04,3.02,3.02,500.0],["2018-11-09",3.04,3.13,3.02,3.02,3600.0],["2018-11-12",3.07,3.1,3.05,3.05,7900.0],["2018-11-13",2.94,3.4,2.94,3.39,53500.0],["2018-11-14",3.39,3.5,3.37,3.44,10200.0],["2018-11-15",3.48,3.5,3.35,3.35,14100.0],["2018-11-16",3.44,3.44,3.3,3.3,60500.0],["2018-11-19",3.3,3.49,3.3,3.49,25400.0],["2018-11-20",3.48,3.48,3.35,3.38,81100.0],["2018-11-21",3.38,3.44,3.37,3.38,8300.0],["2018-11-23",3.5,3.5,3.49,3.49,800.0],["2018-11-26",3.43,3.5,3.35,3.35,55700.0],["2018-11-27",3.43,3.45,3.39,3.43,2100.0],["2018-11-28",3.48,3.52,3.34,3.34,38700.0],["2018-11-29",3.32,3.58,3.32,3.41,22900.0],["2018-11-30",3.37,3.59,3.37,3.43,33500.0],["2018-12-03",3.55,3.59,3.5,3.59,10300.0],["2018-12-04",3.45,3.61,3.45,3.57,18200.0],["2018-12-06",3.6,3.65,3.55,3.56,11100.0],["2018-12-07",3.53,3.64,3.36,3.38,8500.0],["2018-12-10",3.42,3.46,3.35,3.39,2400.0],["2018-12-11",3.41,3.43,3.36,3.4,6300.0],["2018-12-12",3.35,3.5,3.35,3.5,3900.0],["2018-12-13",3.38,3.61,3.38,3.43,16700.0],["2018-12-14",3.38,3.56,3.38,3.41,11100.0],["2018-12-17",3.61,3.61,3.36,3.45,16100.0],["2018-12-18",3.43,3.61,3.41,3.6,8400.0],["2018-12-19",3.62,3.62,3.41,3.5,11000.0],["2018-12-20",3.41,3.58,3.36,3.53,9700.0],["2018-12-21",3.5,3.64,3.35,3.58,15400.0],["2018-12-24",3.65,3.65,3.4,3.49,10400.0],["2018-12-26",3.47,3.47,3.36,3.47,6200.0],["2018-12-27",3.45,3.49,3.36,3.36,10100.0],["2018-12-28",3.35,3.44,3.35,3.38,3200.0],["2018-12-31",3.45,3.45,3.39,3.44,34200.0],["2019-01-02",3.43,3.43,3.33,3.41,5100.0],["2019-01-03",3.36,3.44,3.35,3.4,2900.0],["2019-01-04",3.36,3.42,3.34,3.42,20000.0],["2019-01-07",3.49,3.49,3.45,3.47,600.0],["2019-01-08",3.45,3.45,3.4,3.45,30000.0],["2019-01-09",3.47,3.47,3.45,3.47,13400.0],["2019-01-10",3.46,3.5,3.43,3.44,15900.0],["2019-01-11",3.49,3.49,3.49,3.49,300.0],["2019-01-14",3.4,3.4,3.4,3.4,200.0],["2019-01-15",3.49,3.5,3.42,3.42,1000.0],["2019-01-16",3.42,3.49,3.35,3.42,6800.0],["2019-01-17",3.46,3.5,3.38,3.43,14900.0],["2019-01-18",3.54,3.61,3.49,3.61,5100.0],["2019-01-22",3.58,3.59,3.52,3.52,4400.0],["2019-01-23",3.5,3.5,3.5,3.5,4100.0],["2019-01-24",3.4,3.6,3.4,3.6,28500.0],["2019-01-25",3.61,3.61,3.58,3.58,12900.0],["2019-01-28",3.58,3.7,3.58,3.7,900.0],["2019-01-29",3.7,3.74,3.67,3.73,6700.0],["2019-01-30",3.75,3.78,3.73,3.78,28200.0],["2019-01-31",3.71,3.79,3.63,3.78,5500.0],["2019-02-01",3.77,3.77,3.69,3.69,600.0],["2019-02-04",3.78,3.84,3.75,3.84,13100.0],["2019-02-05",3.84,3.94,3.84,3.9,29800.0],["2019-02-06",3.96,3.96,3.86,3.94,5300.0],["2019-02-07",4.0,4.0,3.9,3.93,12700.0],["2019-02-08",3.94,3.95,3.92,3.93,11300.0],["2019-02-11",3.9,3.92,3.88,3.91,16900.0],["2019-02-12",3.95,4.2,3.94,3.98,109000.0],["2019-02-13",3.98,3.98,3.96,3.96,10300.0],["2019-02-14",4.22,4.22,4.0,4.05,80300.0],["2019-02-15",4.1,4.19,3.98,4.14,191100.0],["2019-02-19",4.22,4.3,4.18,4.25,61000.0],["2019-02-20",4.27,4.27,3.98,3.98,28800.0],["2019-02-21",4.05,4.22,4.02,4.17,34200.0],["2019-02-22",4.15,4.22,4.03,4.12,8100.0],["2019-02-25",4.15,4.23,4.12,4.23,133600.0],["2019-02-26",4.25,4.25,4.04,4.04,27000.0],["2019-02-27",4.06,4.17,4.04,4.04,4500.0],["2019-02-28",4.04,4.17,4.03,4.04,2600.0],["2019-03-01",4.1,4.19,4.02,4.05,4200.0],["2019-03-04",4.09,4.09,3.9,4.06,23700.0],["2019-03-05",4.02,4.19,4.02,4.17,4200.0],["2019-03-06",4.21,4.21,3.98,4.15,8800.0],["2019-03-07",4.16,4.29,4.14,4.14,20500.0],["2019-03-08",4.09,4.13,3.96,4.03,12800.0],["2019-03-11",4.24,4.24,4.17,4.23,18100.0],["2019-03-12",4.29,4.3,4.09,4.14,16800.0],["2019-03-13",4.15,4.25,4.06,4.22,31100.0],["2019-03-14",4.21,4.38,4.2,4.35,30000.0],["2019-03-15",4.35,4.35,4.22,4.22,31400.0],["2019-03-18",4.3,4.4,4.3,4.39,70900.0],["2019-03-19",4.4,4.45,4.35,4.44,62700.0],["2019-03-20",4.46,4.53,4.38,4.4,25300.0],["2019-03-21",4.5,4.63,4.48,4.63,296700.0],["2019-03-22",4.68,4.68,4.6,4.68,79400.0],["2019-03-25",4.68,4.68,4.52,4.56,17700.0],["2019-03-26",4.54,4.8,4.54,4.75,37100.0],["2019-03-27",4.78,5.03,4.78,4.99,43500.0],["2019-03-28",5.15,5.21,4.92,4.99,102300.0],["2019-03-29",5.0,5.2,4.99,5.01,40600.0],["2019-04-01",5.19,5.19,4.85,4.89,38000.0],["2019-04-02",4.8,4.95,4.76,4.95,26100.0],["2019-04-03",5.0,5.0,4.56,4.56,19500.0],["2019-04-04",4.6,4.75,4.6,4.75,28600.0],["2019-04-05",4.81,4.99,4.72,4.87,16800.0],["2019-04-08",4.87,4.87,4.65,4.72,7600.0],["2019-04-09",4.69,4.75,4.68,4.75,17400.0],["2019-04-10",4.71,4.87,4.71,4.73,7700.0],["2019-04-11",4.72,4.87,4.68,4.85,7800.0],["2019-04-12",4.85,4.85,4.71,4.8,4600.0],["2019-04-15",4.86,4.87,4.61,4.72,14700.0],["2019-04-16",4.79,4.79,4.66,4.76,27600.0],["2019-04-17",4.72,4.79,4.51,4.59,16800.0],["2019-04-18",4.52,4.69,4.5,4.61,16300.0],["2019-04-22",4.48,4.48,4.3,4.48,25400.0],["2019-04-23",4.42,4.5,4.3,4.32,76800.0],["2019-04-24",4.27,4.39,4.0,4.26,70100.0],["2019-04-25",4.29,4.39,4.18,4.39,8000.0],["2019-04-26",4.36,4.36,4.11,4.35,14500.0],["2019-04-29",4.2,4.35,4.16,4.29,13300.0],["2019-04-30",4.25,4.34,4.25,4.3,2200.0],["2019-05-01",4.26,4.35,4.25,4.32,5500.0],["2019-05-02",4.3,4.34,4.22,4.33,9300.0],["2019-05-03",4.36,4.36,4.3,4.34,5000.0],["2019-05-06",4.25,4.34,4.17,4.3,6900.0],["2019-05-07",4.33,4.34,4.15,4.3,11300.0],["2019-05-08",4.28,4.55,4.2,4.47,14300.0],["2019-05-09",4.6,4.72,4.54,4.56,1900.0],["2019-05-10",4.6,4.63,4.24,4.57,23800.0],["2019-05-13",4.5,4.5,4.17,4.3,4400.0],["2019-05-14",4.44,4.69,4.39,4.63,57200.0],["2019-05-15",4.59,4.81,4.48,4.7,32400.0],["2019-05-16",4.44,5.21,4.44,5.0,53000.0],["2019-05-17",4.91,5.12,4.91,5.03,20400.0],["2019-05-20",4.95,4.99,4.77,4.95,8700.0],["2019-05-21",4.95,5.09,4.82,4.83,8600.0],["2019-05-22",4.83,5.12,4.81,4.9,21000.0],["2019-05-23",4.91,5.09,4.74,5.09,24900.0],["2019-05-24",5.09,5.09,4.93,5.0,17600.0],["2019-05-28",5.03,5.12,4.88,4.88,12500.0],["2019-05-29",4.91,5.0,4.77,4.88,26400.0],["2019-05-30",4.93,5.11,4.85,5.1,7100.0],["2019-05-31",5.01,5.06,4.85,4.9,2700.0],["2019-06-03",5.1,5.1,4.68,4.97,17000.0],["2019-06-04",4.8,5.08,4.77,4.77,9800.0],["2019-06-05",4.87,5.11,4.2,5.11,143300.0],["2019-06-06",5.0,5.0,4.5,4.5,18000.0],["2019-06-07",4.64,4.78,4.61,4.7,11500.0],["2019-06-10",4.77,4.88,4.61,4.7,7500.0],["2019-06-11",4.82,4.82,4.45,4.5,6800.0],["2019-06-12",4.4,4.49,4.4,4.46,5500.0],["2019-06-13",4.54,4.55,4.48,4.49,11100.0],["2019-06-14",4.43,4.79,4.43,4.55,7200.0],["2019-06-17",4.52,4.74,4.52,4.68,3000.0],["2019-06-18",4.83,4.83,4.58,4.67,2400.0],["2019-06-19",4.89,4.89,4.43,4.59,9000.0],["2019-06-20",4.55,4.81,4.37,4.57,4500.0],["2019-06-21",4.56,4.8,4.3,4.57,9600.0],["2019-06-24",4.53,4.54,4.31,4.38,16600.0],["2019-06-25",4.37,4.49,4.37,4.48,13500.0],["2019-06-26",4.4,4.57,4.33,4.43,10900.0],["2019-06-27",4.85,4.85,4.62,4.67,1900.0],["2019-06-28",4.72,4.9,4.3,4.3,8100.0],["2019-07-01",4.4,4.6,4.3,4.6,16000.0],["2019-07-02",4.55,4.6,4.44,4.54,5600.0],["2019-07-03",4.54,4.59,4.35,4.56,3600.0],["2019-07-05",4.5,4.61,4.31,4.45,6900.0],["2019-07-08",4.4,4.6,4.31,4.57,7700.0],["2019-07-09",4.45,4.71,4.3,4.55,3800.0],["2019-07-10",4.6,4.79,4.6,4.75,3900.0],["2019-07-11",4.8,4.8,4.6,4.6,1500.0],["2019-07-12",4.6,4.78,4.6,4.61,17400.0],["2019-07-15",4.6,4.6,4.41,4.57,13000.0],["2019-07-16",4.47,4.66,4.47,4.66,1000.0],["2019-07-17",4.76,4.76,4.36,4.45,115200.0],["2019-07-18",4.49,4.49,4.46,4.48,9700.0],["2019-07-19",4.47,4.57,4.39,4.55,20700.0],["2019-07-22",4.51,4.6,4.45,4.47,5800.0],["2019-07-23",4.62,4.65,4.6,4.65,5500.0],["2019-07-24",4.5,4.5,4.5,4.5,700.0],["2019-07-25",4.46,4.63,4.46,4.63,5300.0],["2019-07-26",4.6,4.7,4.45,4.63,9200.0],["2019-07-29",4.51,4.51,4.28,4.45,20300.0],["2019-07-30",4.55,4.55,4.5,4.51,4700.0],["2019-07-31",4.5,4.51,4.44,4.44,22900.0],["2019-08-01",4.4,4.45,4.3,4.3,3800.0],["2019-08-02",4.39,4.42,4.3,4.31,4100.0],["2019-08-05",4.3,4.42,4.3,4.42,2500.0],["2019-08-06",4.48,4.48,4.35,4.35,700.0],["2019-08-07",4.4,4.6,4.35,4.5,52000.0],["2019-08-08",4.55,4.79,4.3,4.31,6900.0],["2019-08-09",4.35,4.79,4.35,4.67,24400.0],["2019-08-12",4.75,4.8,4.57,4.65,4000.0],["2019-08-13",4.54,4.74,4.52,4.72,6800.0],["2019-08-14",4.8,5.0,4.65,4.84,198800.0],["2019-08-15",4.94,4.97,4.73,4.8,15200.0],["2019-08-16",5.03,5.05,4.93,5.0,34800.0],["2019-08-19",4.96,5.0,4.81,4.82,13500.0],["2019-08-20",4.89,4.98,4.8,4.94,13400.0],["2019-08-21",4.97,4.97,4.85,4.93,13400.0],["2019-08-22",4.86,5.0,4.86,4.95,22000.0],["2019-08-23",4.95,5.0,4.9,4.96,18700.0],["2019-08-26",4.98,5.04,4.84,5.0,22800.0],["2019-08-27",5.0,5.04,4.85,4.9,33900.0],["2019-08-28",4.9,5.04,4.89,5.01,8300.0],["2019-08-29",5.04,5.04,4.96,4.96,37400.0],["2019-08-30",4.88,5.04,4.88,4.98,22800.0],["2019-09-03",4.9,5.04,4.9,5.03,1300.0],["2019-09-04",4.88,5.05,4.86,5.01,15100.0],["2019-09-05",5.03,5.03,4.88,5.0,7300.0],["2019-09-06",5.05,5.08,5.01,5.05,21300.0],["2019-09-09",5.1,5.17,5.1,5.17,30300.0],["2019-09-10",5.17,5.51,5.08,5.35,41300.0],["2019-09-11",5.29,5.48,5.26,5.3,3900.0],["2019-09-12",5.38,5.38,5.2,5.28,26100.0],["2019-09-13",5.3,5.47,5.28,5.35,84800.0],["2019-09-16",5.34,5.37,5.16,5.34,27600.0],["2019-09-17",5.41,5.42,5.31,5.31,7500.0],["2019-09-18",5.47,5.47,5.11,5.14,6800.0],["2019-09-19",5.01,5.47,4.98,5.3,18700.0],["2019-09-20",5.34,5.45,5.24,5.4,18100.0],["2019-09-23",5.44,5.44,5.25,5.32,23800.0],["2019-09-24",5.14,5.39,5.14,5.31,4000.0],["2019-09-25",5.18,5.41,5.13,5.34,8500.0],["2019-09-26",5.3,5.45,5.21,5.34,71400.0],["2019-09-27",5.3,5.35,5.29,5.33,37100.0],["2019-09-30",5.38,5.48,5.29,5.29,5900.0],["2019-10-01",5.2,5.44,5.2,5.32,18600.0],["2019-10-02",5.35,5.45,5.19,5.19,17100.0],["2019-10-03",5.25,5.45,5.25,5.42,20700.0],["2019-10-04",5.41,5.91,5.31,5.86,78100.0],["2019-10-07",6.0,6.62,6.0,6.35,192200.0],["2019-10-08",6.39,6.99,6.18,6.4,56800.0],["2019-10-09",6.4,7.17,6.4,6.86,144000.0],["2019-10-10",6.92,6.92,6.34,6.41,73700.0],["2019-10-11",6.49,6.7,6.32,6.45,24500.0],["2019-10-14",6.36,6.55,6.36,6.37,18200.0],["2019-10-15",6.49,6.71,6.36,6.53,46300.0],["2019-10-16",6.38,6.48,6.16,6.32,27100.0],["2019-10-17",6.48,6.55,6.23,6.4,82900.0],["2019-10-18",6.35,6.48,6.25,6.35,36800.0],["2019-10-21",6.53,6.8,6.36,6.5,35600.0],["2019-10-22",6.4,6.62,6.36,6.4,15900.0],["2019-10-23",6.37,6.74,6.37,6.73,19200.0],["2019-10-24",6.75,7.01,6.71,6.95,72100.0],["2019-10-25",7.13,7.13,6.71,6.84,27200.0],["2019-10-28",6.98,7.82,6.8,7.3,179800.0],["2019-10-29",7.34,7.34,7.04,7.04,85400.0],["2019-10-30",7.2,7.39,6.87,6.92,63600.0],["2019-10-31",6.97,7.06,6.82,6.93,45300.0],["2019-11-01",6.93,7.09,6.84,7.04,39100.0],["2019-11-04",7.13,7.3,6.94,7.05,31000.0],["2019-11-05",7.13,7.15,6.89,7.08,27400.0],["2019-11-06",7.16,7.25,6.99,7.08,23100.0],["2019-11-07",7.19,7.29,7.04,7.28,39000.0],["2019-11-08",7.32,7.32,7.14,7.2,21100.0],["2019-11-11",7.32,7.36,7.18,7.25,24000.0],["2019-11-12",7.16,7.56,7.16,7.29,11800.0],["2019-11-13",7.56,8.12,7.56,7.66,91700.0],["2019-11-14",7.85,7.98,7.71,7.89,71900.0],["2019-11-15",7.89,7.97,7.42,7.6,46700.0],["2019-11-18",7.51,7.68,7.27,7.34,47900.0],["2019-11-19",7.25,7.45,6.83,7.4,30900.0],["2019-11-20",7.52,7.97,7.39,7.7,76100.0],["2019-11-21",7.75,7.75,7.45,7.74,14700.0],["2019-11-22",7.5,8.08,7.5,7.78,59900.0],["2019-11-25",7.93,7.95,7.63,7.72,40300.0],["2019-11-26",7.83,7.99,7.66,7.92,37200.0],["2019-11-27",8.04,8.42,7.99,8.12,124800.0],["2019-11-29",8.28,8.36,8.12,8.36,31400.0],["2019-12-02",8.39,8.39,7.78,7.95,114700.0],["2019-12-03",7.91,8.27,7.69,8.14,49900.0],["2019-12-04",8.25,8.25,7.95,7.96,29900.0],["2019-12-05",8.01,8.25,7.85,7.98,31800.0],["2019-12-06",7.85,8.02,7.73,7.73,39700.0],["2019-12-09",7.64,7.96,7.52,7.96,34400.0],["2019-12-10",8.11,8.35,7.86,8.25,43200.0],["2019-12-11",8.37,8.37,8.12,8.24,48900.0],["2019-12-12",8.34,8.45,8.16,8.24,56000.0],["2019-12-13",8.33,8.65,8.19,8.39,89700.0],["2019-12-16",8.58,8.58,7.86,8.05,79600.0],["2019-12-17",8.16,8.39,7.93,8.27,59000.0],["2019-12-18",8.49,8.57,8.25,8.3,47700.0],["2019-12-19",8.42,8.78,8.2,8.46,78900.0],["2019-12-20",8.67,8.71,8.31,8.64,119400.0],["2019-12-23",8.6,8.6,8.19,8.5,39500.0],["2019-12-24",8.32,8.44,8.3,8.44,4700.0],["2019-12-26",8.48,8.54,8.24,8.38,17800.0],["2019-12-27",8.33,8.34,8.17,8.22,12400.0],["2019-12-30",8.11,8.3,7.83,8.26,42700.0],["2019-12-31",8.13,8.56,8.11,8.53,68300.0],["2020-01-02",8.6,8.6,8.36,8.5,43100.0],["2020-01-03",8.5,8.6,8.49,8.5,26400.0],["2020-01-06",8.33,8.55,8.33,8.55,13200.0],["2020-01-07",8.55,8.75,8.5,8.63,37700.0],["2020-01-08",8.54,8.6,8.51,8.57,13100.0],["2020-01-09",8.56,8.71,8.52,8.65,36700.0],["2020-01-10",8.84,8.98,8.69,8.81,93000.0],["2020-01-13",8.81,8.9,8.65,8.8,54800.0],["2020-01-14",8.61,8.9,8.5,8.72,122400.0],["2020-01-15",8.8,8.8,8.31,8.4,83200.0],["2020-01-16",8.33,8.71,8.22,8.61,55500.0],["2020-01-17",8.36,8.8,8.36,8.8,28600.0],["2020-01-21",8.8,8.8,8.64,8.72,19000.0],["2020-01-22",8.77,8.78,8.5,8.74,25700.0],["2020-01-23",8.62,8.75,8.57,8.63,20100.0],["2020-01-24",8.56,8.67,8.56,8.61,26600.0],["2020-01-27",8.48,8.64,8.41,8.56,29400.0],["2020-01-28",8.65,8.65,8.48,8.49,19700.0],["2020-01-29",8.52,8.6,8.47,8.6,82400.0],["2020-01-30",8.58,8.63,8.48,8.6,25500.0],["2020-01-31",8.6,8.6,8.5,8.58,20100.0],["2020-02-03",8.53,9.39,8.53,8.83,179300.0],["2020-02-04",9.08,9.25,8.93,9.0,166100.0],["2020-02-05",9.0,9.22,8.87,9.22,218900.0],["2020-02-06",9.25,9.91,9.16,9.9,268600.0],["2020-02-07",9.78,9.96,9.38,9.75,100700.0],["2020-02-10",9.78,10.1,9.78,10.0,151700.0],["2020-02-11",10.39,11.24,10.15,11.05,260100.0],["2020-02-12",11.01,11.3,10.84,11.28,195700.0],["2020-02-13",11.27,11.28,10.92,11.0,78500.0],["2020-02-14",11.09,11.1,10.87,11.01,72900.0],["2020-02-18",11.0,11.1,10.92,11.1,73400.0],["2020-02-19",11.09,11.89,11.09,11.75,259500.0],["2020-02-20",11.79,11.83,11.52,11.75,76600.0],["2020-02-21",11.75,11.75,11.09,11.28,85300.0],["2020-02-24",11.0,11.19,10.63,10.93,69700.0],["2020-02-25",10.95,10.99,9.98,10.46,64900.0],["2020-02-26",10.63,10.63,10.2,10.39,38500.0],["2020-02-27",10.26,10.83,9.15,10.37,84800.0],["2020-02-28",10.06,10.95,10.06,10.6,154300.0],["2020-03-02",10.85,11.3,10.52,11.1,108300.0],["2020-03-03",11.24,11.35,10.8,10.85,45900.0],["2020-03-04",10.93,11.57,10.93,11.48,143300.0],["2020-03-05",11.36,11.55,11.07,11.24,57600.0],["2020-03-06",11.08,11.28,10.91,10.91,47100.0],["2020-03-09",10.34,10.44,9.23,9.26,76600.0],["2020-03-10",9.52,9.63,8.3,8.46,148400.0],["2020-03-11",8.35,8.5,7.8,7.8,62000.0],["2020-03-12",7.34,7.34,6.28,6.8,156700.0],["2020-03-13",7.09,7.63,6.91,7.31,104400.0],["2020-03-16",6.73,6.84,5.76,6.0,52100.0],["2020-03-17",6.0,6.29,5.26,6.2,125700.0],["2020-03-18",6.0,6.0,5.26,5.7,136300.0],["2020-03-19",5.68,6.75,5.68,6.04,144500.0],["2020-03-20",6.27,6.29,5.63,6.01,96800.0],["2020-03-23",5.86,6.38,5.26,6.12,87600.0],["2020-03-24",6.4,7.19,6.4,7.01,75100.0],["2020-03-25",7.11,7.72,7.0,7.02,58000.0],["2020-03-26",7.1,8.15,7.1,8.12,43100.0],["2020-03-27",7.83,8.6,7.81,8.49,41000.0],["2020-03-30",8.68,8.74,8.35,8.48,56800.0],["2020-03-31",8.37,9.0,8.23,8.49,270100.0],["2020-04-01",8.39,8.99,8.02,8.69,66000.0],["2020-04-02",8.75,9.38,8.5,8.9,59500.0],["2020-04-03",9.03,9.31,8.92,8.99,19900.0],["2020-04-06",9.25,9.89,8.8,9.58,60600.0],["2020-04-07",9.97,9.99,9.52,9.67,42600.0],["2020-04-08",9.83,10.54,9.61,10.51,70500.0],["2020-04-09",10.69,11.01,10.51,10.65,54100.0],["2020-04-13",10.86,11.38,10.76,11.19,74000.0],["2020-04-14",11.41,11.65,11.0,11.2,82400.0],["2020-04-15",11.0,11.9,10.88,11.64,70500.0],["2020-04-16",12.0,12.03,11.06,11.7,69000.0],["2020-04-17",12.0,12.11,11.7,12.04,62900.0],["2020-04-20",11.95,12.0,11.65,11.95,107800.0],["2020-04-21",11.73,13.04,11.72,12.9,169800.0],["2020-04-22",13.15,13.25,12.66,12.86,82600.0],["2020-04-23",13.0,13.0,10.35,10.9,189900.0],["2020-04-24",10.9,11.5,10.9,11.39,34800.0],["2020-04-27",11.32,11.43,10.54,11.37,61900.0],["2020-04-28",11.37,12.38,11.11,11.87,54600.0],["2020-04-29",12.09,12.15,11.92,12.08,102200.0],["2020-04-30",12.08,12.15,11.88,12.05,30100.0],["2020-05-01",11.89,12.15,11.53,12.08,27400.0],["2020-05-04",12.03,12.06,11.67,12.05,47700.0],["2020-05-05",12.06,12.5,12.06,12.48,174900.0],["2020-05-06",12.36,12.6,12.2,12.34,187200.0],["2020-05-07",12.55,12.59,12.31,12.5,48800.0],["2020-05-08",12.63,12.63,12.37,12.37,38100.0],["2020-05-11",12.49,12.51,12.13,12.39,85900.0],["2020-05-12",12.5,12.5,11.1,11.18,64600.0],["2020-05-13",11.12,11.49,10.05,10.77,99000.0],["2020-05-14",10.47,11.0,10.14,10.34,87200.0],["2020-05-15",10.1,11.19,10.08,11.18,53100.0],["2020-05-18",11.23,11.76,11.23,11.47,60800.0],["2020-05-19",11.64,11.65,11.14,11.58,41800.0],["2020-05-20",11.57,11.7,11.36,11.68,77600.0],["2020-05-21",11.68,11.68,11.52,11.52,75500.0],["2020-05-22",11.48,11.48,11.25,11.37,42200.0],["2020-05-26",11.32,11.36,10.21,10.71,126200.0],["2020-05-27",10.59,11.01,10.31,11.0,36600.0],["2020-05-28",10.91,11.22,10.8,10.91,76600.0],["2020-05-29",10.63,11.66,10.48,11.61,31600.0],["2020-06-01",11.53,12.19,11.38,11.7,90800.0],["2020-06-02",11.4,11.99,11.4,11.77,39500.0],["2020-06-03",11.98,12.08,11.7,11.93,27700.0],["2020-06-04",11.85,11.89,11.24,11.41,73900.0],["2020-06-05",11.61,11.88,11.39,11.77,47700.0],["2020-06-08",11.83,12.23,11.8,11.88,75600.0],["2020-06-09",12.0,12.03,11.78,11.9,165600.0],["2020-06-10",12.01,12.75,11.8,12.41,111800.0],["2020-06-11",12.25,12.25,11.01,11.2,87400.0],["2020-06-12",11.34,12.12,11.23,11.35,57400.0],["2020-06-15",10.97,12.2,10.82,11.82,84500.0],["2020-06-16",12.16,12.55,11.78,12.01,41400.0],["2020-06-17",12.27,12.31,11.42,11.66,76400.0],["2020-06-18",11.77,12.37,11.76,11.95,33300.0],["2020-06-19",12.17,12.45,11.81,11.82,100300.0],["2020-06-22",11.96,12.23,11.66,11.8,56100.0],["2020-06-23",11.96,12.75,11.96,12.33,446500.0],["2020-06-24",12.48,12.75,11.44,11.84,175400.0],["2020-06-25",12.0,12.55,11.91,12.55,322300.0],["2020-06-26",12.42,12.65,11.6,11.7,1643800.0],["2020-06-29",11.79,11.92,11.21,11.9,80900.0],["2020-06-30",11.7,11.7,11.0,11.54,647100.0],["2020-07-01",11.54,11.63,11.08,11.21,94700.0],["2020-07-02",11.15,11.44,10.45,10.61,112500.0],["2020-07-06",10.66,10.88,10.42,10.66,149900.0],["2020-07-07",10.63,11.16,10.31,10.77,155300.0],["2020-07-08",10.71,11.14,10.4,11.13,176400.0],["2020-07-09",11.07,11.25,10.55,11.17,80300.0],["2020-07-10",11.36,11.36,10.92,11.18,39100.0],["2020-07-13",11.21,11.47,10.75,10.9,70900.0],["2020-07-14",10.75,11.35,10.57,11.1,32100.0],["2020-07-15",11.21,11.81,11.0,11.7,94700.0],["2020-07-16",11.62,12.07,11.56,11.92,42500.0],["2020-07-17",11.87,12.22,11.87,12.1,37200.0],["2020-07-20",12.1,12.36,12.0,12.25,43100.0],["2020-07-21",12.37,12.51,12.25,12.46,51900.0],["2020-07-22",12.34,12.7,12.28,12.6,24200.0],["2020-07-23",12.62,12.73,12.4,12.5,52400.0],["2020-07-24",12.56,12.56,11.99,12.26,49400.0],["2020-07-27",12.28,12.7,12.1,12.41,52000.0],["2020-07-28",12.36,12.75,12.23,12.51,110400.0],["2020-07-29",12.63,13.09,12.19,12.83,108100.0],["2020-07-30",12.66,12.83,12.21,12.71,95300.0],["2020-07-31",12.59,12.62,11.8,12.21,65700.0],["2020-08-03",12.36,12.69,12.0,12.39,70300.0],["2020-08-04",12.29,12.74,12.14,12.74,27000.0],["2020-08-05",12.76,12.81,12.35,12.65,40600.0],["2020-08-06",12.57,12.77,12.19,12.53,49700.0],["2020-08-07",12.58,14.19,12.58,13.87,296700.0],["2020-08-10",13.73,13.95,13.23,13.45,114900.0],["2020-08-11",13.65,13.78,12.85,12.88,90600.0],["2020-08-12",13.02,13.26,12.43,12.78,121000.0],["2020-08-13",12.15,14.25,12.15,13.65,142200.0],["2020-08-14",13.76,14.4,13.25,14.4,161500.0],["2020-08-17",14.5,15.05,14.3,15.0,162100.0],["2020-08-18",15.0,15.0,14.57,14.9,78500.0],["2020-08-19",15.19,15.19,14.0,14.34,88900.0],["2020-08-20",14.17,14.17,12.96,13.76,166800.0],["2020-08-21",13.66,13.95,13.35,13.56,90700.0],["2020-08-24",13.56,13.62,12.69,13.14,172400.0],["2020-08-25",12.93,13.42,12.88,13.25,37200.0],["2020-08-26",13.28,13.85,13.08,13.67,214700.0],["2020-08-27",13.68,13.95,13.42,13.74,73700.0],["2020-08-28",13.83,14.13,13.7,14.13,81300.0],["2020-08-31",14.99,14.99,14.45,14.55,276600.0],["2020-09-01",14.4,14.54,13.65,14.05,160200.0],["2020-09-02",13.81,14.25,13.3,14.02,134200.0],["2020-09-03",14.0,14.16,13.74,13.83,114600.0],["2020-09-04",13.99,14.0,13.35,13.54,111600.0],["2020-09-08",13.35,13.85,13.25,13.54,138100.0],["2020-09-09",13.54,14.5,13.41,14.15,90300.0],["2020-09-10",14.29,14.3,13.94,14.04,43200.0],["2020-09-11",14.17,14.2,13.41,13.72,36600.0],["2020-09-14",13.86,14.24,13.58,14.1,58000.0],["2020-09-15",14.11,15.0,13.79,14.05,163700.0],["2020-09-16",14.21,14.7,14.21,14.3,127400.0],["2020-09-17",14.18,14.46,13.6,13.92,93200.0],["2020-09-18",14.17,14.41,13.7,13.71,188700.0],["2020-09-21",13.61,13.81,12.85,12.88,162100.0],["2020-09-22",13.48,13.5,12.6,12.97,116100.0],["2020-09-23",13.8,13.8,12.62,12.83,64100.0],["2020-09-24",12.85,13.69,12.85,13.11,183800.0],["2020-09-25",13.19,14.26,13.19,13.82,127000.0],["2020-09-28",13.83,14.24,13.32,13.69,113400.0],["2020-09-29",13.91,14.1,13.54,13.77,136200.0],["2020-09-30",11.95,13.49,11.65,12.82,532300.0],["2020-10-01",12.73,13.23,12.5,12.89,88900.0],["2020-10-02",12.77,13.35,12.75,12.75,61800.0],["2020-10-05",12.93,13.59,12.57,13.56,132800.0],["2020-10-06",13.55,13.89,13.29,13.59,66900.0],["2020-10-07",13.72,13.98,13.52,13.7,92100.0],["2020-10-08",13.87,14.0,13.43,13.6,84600.0],["2020-10-09",13.77,13.77,13.51,13.6,161300.0],["2020-10-12",13.7,13.98,13.25,13.67,98900.0],["2020-10-13",13.52,13.8,13.52,13.58,294600.0],["2020-10-14",13.73,13.9,13.26,13.33,505500.0],["2020-10-15",13.23,13.36,12.75,12.88,51700.0],["2020-10-16",12.79,13.21,12.77,13.08,63100.0],["2020-10-19",13.09,13.46,13.02,13.02,43500.0],["2020-10-20",13.22,13.4,12.98,13.34,63800.0],["2020-10-21",13.34,13.5,13.06,13.2,32900.0],["2020-10-22",13.26,13.53,13.2,13.26,81100.0],["2020-10-23",13.4,13.5,13.14,13.41,79500.0],["2020-10-26",13.28,13.55,13.21,13.41,49300.0],["2020-10-27",13.3,13.47,13.23,13.29,17600.0],["2020-10-28",13.15,13.24,12.75,12.94,58300.0],["2020-10-29",12.83,13.41,12.62,13.31,55200.0],["2020-10-30",13.1,13.51,12.12,12.32,48400.0],["2020-11-02",12.35,12.62,12.26,12.44,45900.0],["2020-11-03",12.64,13.27,12.44,13.19,50300.0],["2020-11-04",13.05,13.26,12.92,13.14,24000.0],["2020-11-05",13.17,13.49,12.79,13.13,30300.0],["2020-11-06",13.28,13.41,12.99,13.14,19100.0],["2020-11-09",13.36,13.55,13.08,13.14,66600.0],["2020-11-10",13.27,13.35,13.04,13.35,40300.0],["2020-11-11",13.44,13.44,13.08,13.42,68500.0],["2020-11-12",13.45,14.82,13.2,13.37,147100.0],["2020-11-13",13.72,14.4,13.63,13.85,84600.0],["2020-11-16",14.16,14.35,13.8,14.06,62000.0],["2020-11-17",14.06,14.75,13.84,14.36,85700.0],["2020-11-18",14.24,14.97,14.24,14.83,165500.0],["2020-11-19",14.95,14.95,14.62,14.9,41300.0],["2020-11-20",14.62,14.95,14.52,14.95,41700.0],["2020-11-23",14.99,15.4,14.75,15.26,113700.0],["2020-11-24",15.25,16.0,15.25,15.93,140100.0],["2020-11-25",15.93,15.99,15.52,15.67,32200.0],["2020-11-27",15.77,15.9,15.66,15.89,17300.0],["2020-11-30",15.85,16.05,15.58,16.0,104400.0],["2020-12-01",16.08,16.45,15.91,16.39,69400.0],["2020-12-02",16.4,16.66,16.32,16.56,40900.0],["2020-12-03",16.66,16.8,16.58,16.8,74400.0],["2020-12-04",16.82,17.42,16.61,17.11,97800.0],["2020-12-07",17.11,17.37,16.5,16.9,60200.0],["2020-12-08",16.91,17.15,16.71,17.1,71000.0],["2020-12-09",17.12,17.12,16.61,16.76,80700.0],["2020-12-10",16.71,17.21,16.32,16.89,42900.0],["2020-12-11",17.1,18.2,17.0,18.0,286500.0],["2020-12-14",18.0,18.2,17.0,17.05,121600.0],["2020-12-15",17.42,17.43,15.95,16.11,138800.0],["2020-12-16",16.33,17.41,16.13,16.59,60700.0],["2020-12-17",16.65,17.14,16.24,16.83,35700.0],["2020-12-18",17.12,17.35,16.65,17.2,289800.0],["2020-12-21",17.07,19.0,16.97,18.71,640800.0],["2020-12-22",19.22,19.4,18.81,19.36,175500.0],["2020-12-23",19.5,19.68,18.84,19.15,126700.0],["2020-12-24",19.21,19.31,18.86,18.99,43000.0],["2020-12-28",19.25,19.5,19.07,19.21,99900.0],["2020-12-29",19.39,19.39,18.31,19.3,112600.0],["2020-12-30",19.4,19.55,18.51,18.68,106700.0],["2020-12-31",18.83,18.88,18.34,18.78,154600.0],["2021-01-04",19.0,19.06,18.44,18.65,54800.0],["2021-01-05",18.59,18.86,18.26,18.6,247800.0],["2021-01-06",18.64,18.9,17.81,18.38,107800.0],["2021-01-07",18.37,18.54,17.85,18.0,77900.0],["2021-01-08",17.94,18.24,17.23,17.23,60000.0],["2021-01-11",17.21,17.49,16.85,17.01,86400.0],["2021-01-12",16.94,17.48,16.51,17.48,162400.0],["2021-01-13",17.5,17.71,17.08,17.25,80300.0],["2021-01-14",17.39,17.62,16.88,16.88,116300.0],["2021-01-15",16.71,17.48,16.55,16.95,124800.0],["2021-01-19",16.96,17.44,16.96,17.16,50100.0],["2021-01-20",18.0,18.43,17.32,17.35,121900.0],["2021-01-21",17.49,17.65,17.18,17.5,213000.0],["2021-01-22",17.5,17.79,17.4,17.74,268900.0],["2021-01-25",17.8,17.89,17.01,17.69,169300.0],["2021-01-26",17.67,17.71,17.4,17.59,109100.0],["2021-01-27",17.45,17.89,17.35,17.5,145700.0],["2021-01-28",17.46,18.0,17.45,17.74,110600.0],["2021-01-29",17.75,17.84,17.45,17.62,103300.0],["2021-02-01",17.79,17.84,17.58,17.68,58000.0],["2021-02-02",17.82,18.26,17.75,18.24,99400.0],["2021-02-03",18.25,18.59,17.91,18.24,114000.0],["2021-02-04",18.25,18.5,18.07,18.5,56300.0],["2021-02-05",18.6,18.75,18.44,18.6,80300.0],["2021-02-08",18.77,18.85,18.53,18.61,87100.0],["2021-02-09",18.79,18.88,18.47,18.67,78100.0],["2021-02-10",18.72,19.45,18.63,18.98,85300.0],["2021-02-11",19.19,20.17,19.19,19.44,153400.0],["2021-02-12",19.68,19.79,19.22,19.59,85800.0],["2021-02-16",19.89,19.93,19.39,19.69,75400.0],["2021-02-17",19.56,19.66,19.04,19.04,54200.0],["2021-02-18",18.96,19.0,18.48,18.9,42400.0],["2021-02-19",18.8,19.72,18.53,19.31,70100.0],["2021-02-22",19.24,19.24,18.5,18.96,67400.0],["2021-02-23",18.8,19.04,18.02,18.92,191300.0],["2021-02-24",18.66,18.66,17.57,18.22,286200.0],["2021-02-25",18.16,18.16,17.5,17.71,62100.0],["2021-02-26",17.75,17.95,16.93,17.06,90300.0],["2021-03-01",17.0,18.48,17.0,18.12,96500.0],["2021-03-02",18.12,19.12,17.91,18.65,105500.0],["2021-03-03",18.47,18.79,17.93,18.21,78700.0],["2021-03-04",18.03,18.28,17.06,17.46,109300.0],["2021-03-05",17.5,17.73,16.5,17.41,93600.0],["2021-03-08",17.34,18.2,17.16,17.92,91500.0],["2021-03-09",18.05,18.88,17.99,18.21,59800.0],["2021-03-10",18.36,18.58,18.15,18.38,45900.0],["2021-03-11",18.54,19.03,18.21,19.03,76600.0],["2021-03-12",19.0,19.81,18.77,19.75,83800.0],["2021-03-15",19.75,20.26,19.43,20.26,169900.0],["2021-03-16",20.2,20.48,19.43,19.8,104800.0],["2021-03-17",20.66,23.26,20.5,22.28,285100.0],["2021-03-18",22.06,22.35,21.96,22.18,127500.0],["2021-03-19",22.2,22.29,21.46,21.99,310100.0],["2021-03-22",21.85,22.55,21.63,22.11,115100.0],["2021-03-23",22.15,22.22,20.41,20.6,111300.0],["2021-03-24",20.6,21.99,19.79,20.24,136200.0],["2021-03-25",19.99,20.38,19.49,20.1,89000.0],["2021-03-26",20.35,20.5,19.84,20.35,131400.0],["2021-03-29",20.41,20.69,19.84,19.9,70900.0],["2021-03-30",20.03,20.86,20.0,20.57,85200.0],["2021-03-31",20.76,20.94,20.31,20.36,302000.0],["2021-04-01",20.56,20.99,20.06,20.81,77100.0],["2021-04-05",21.09,22.1,20.68,21.91,122900.0],["2021-04-06",22.08,22.08,21.64,21.99,162700.0],["2021-04-07",22.02,22.14,21.08,21.28,65500.0],["2021-04-08",21.28,21.37,20.87,21.13,39800.0],["2021-04-09",21.25,22.0,20.92,21.61,75500.0],["2021-04-12",21.91,21.91,21.27,21.55,38500.0],["2021-04-13",21.62,21.75,21.4,21.63,42700.0],["2021-04-14",21.68,21.89,21.45,21.7,76100.0],["2021-04-15",21.86,21.91,21.61,21.84,65400.0],["2021-04-16",21.84,21.85,21.32,21.81,49300.0],["2021-04-19",21.8,21.84,21.43,21.73,56600.0],["2021-04-20",21.74,21.84,21.43,21.68,157300.0],["2021-04-21",21.79,22.05,21.62,21.86,67100.0],["2021-04-22",21.9,22.89,21.82,22.22,80700.0],["2021-04-23",22.12,22.39,21.95,22.27,39900.0],["2021-04-26",22.8,22.8,22.14,22.21,93000.0],["2021-04-27",22.49,22.79,22.23,22.48,111500.0],["2021-04-28",22.42,22.74,22.24,22.62,30100.0],["2021-04-29",22.79,23.05,22.5,22.75,51500.0],["2021-04-30",22.68,22.8,22.26,22.62,66100.0],["2021-05-03",22.34,23.15,22.34,22.92,78800.0],["2021-05-04",22.79,22.79,21.4,21.84,56300.0],["2021-05-05",21.93,21.93,21.12,21.3,42500.0],["2021-05-06",21.14,21.51,19.11,20.64,85100.0],["2021-05-07",20.82,21.11,20.61,20.85,35700.0],["2021-05-10",20.57,20.57,18.67,18.83,69900.0],["2021-05-11",18.32,18.78,17.51,18.42,118100.0],["2021-05-12",18.65,18.82,18.1,18.15,86700.0],["2021-05-13",18.14,18.68,18.0,18.54,128000.0],["2021-05-14",18.6,19.48,18.41,19.17,36900.0],["2021-05-17",18.73,19.4,18.73,19.11,45700.0],["2021-05-18",19.31,20.08,19.21,19.5,43800.0],["2021-05-19",19.31,20.08,19.31,19.83,39500.0],["2021-05-20",19.78,20.21,19.71,20.12,64300.0],["2021-05-21",20.25,20.69,20.24,20.55,46700.0],["2021-05-24",20.32,21.1,20.32,20.72,48000.0],["2021-05-25",20.7,21.0,19.64,19.78,85600.0],["2021-05-26",19.59,19.94,18.94,19.13,76200.0],["2021-05-27",18.8,19.1,18.66,18.94,74700.0],["2021-05-28",19.0,19.0,18.38,18.5,170200.0],["2021-06-01",18.57,18.94,18.05,18.22,80800.0],["2021-06-02",18.25,18.34,17.52,18.34,250900.0],["2021-06-03",18.12,18.49,18.05,18.47,68100.0],["2021-06-04",18.52,18.87,18.15,18.68,99700.0],["2021-06-07",18.9,19.21,18.68,19.07,75400.0],["2021-06-08",19.03,19.38,18.99,19.2,74400.0],["2021-06-09",19.42,19.87,19.17,19.85,44200.0],["2021-06-10",19.9,20.42,19.72,20.27,75700.0],["2021-06-11",20.31,20.75,19.96,20.13,57600.0],["2021-06-14",20.05,20.1,19.56,19.66,49000.0],["2021-06-15",19.65,19.88,19.29,19.66,44300.0],["2021-06-16",19.55,19.87,19.0,19.07,101800.0],["2021-06-17",19.21,19.47,19.08,19.26,42800.0],["2021-06-18",18.83,19.21,18.54,18.92,100000.0],["2021-06-21",18.9,19.0,18.67,18.98,42700.0],["2021-06-22",18.99,18.99,18.58,18.8,48200.0],["2021-06-23",18.8,19.09,18.8,19.09,74800.0],["2021-06-24",18.99,19.11,17.77,18.11,132000.0],["2021-06-25",18.11,18.62,17.51,17.75,484500.0],["2021-06-28",17.75,17.88,16.75,16.82,227800.0],["2021-06-29",17.01,18.24,17.01,18.2,151500.0],["2021-06-30",18.94,21.36,18.36,20.79,677500.0],["2021-07-01",20.5,21.89,20.34,21.49,169700.0],["2021-07-02",21.68,21.76,19.83,20.16,83600.0],["2021-07-06",20.07,20.29,19.2,19.87,91300.0],["2021-07-07",19.95,20.07,19.43,19.63,68200.0],["2021-07-08",19.15,19.88,19.03,19.39,72100.0],["2021-07-09",19.51,19.55,18.77,18.86,35000.0],["2021-07-12",18.9,19.57,18.57,19.04,72800.0],["2021-07-13",19.09,19.49,18.82,18.92,69500.0],["2021-07-14",19.07,19.07,18.44,18.55,59600.0],["2021-07-15",18.43,18.74,18.04,18.46,54100.0],["2021-07-16",18.67,18.89,18.03,18.05,27500.0],["2021-07-19",17.84,18.47,17.61,18.31,68600.0],["2021-07-20",18.28,18.48,17.92,18.21,59200.0],["2021-07-21",18.42,18.7,18.11,18.42,51400.0],["2021-07-22",18.33,18.55,17.81,17.99,40600.0],["2021-07-23",17.94,18.92,17.9,18.85,41600.0],["2021-07-26",18.77,19.11,18.5,18.74,24300.0],["2021-07-27",18.67,19.59,18.2,18.71,46000.0],["2021-07-28",18.83,18.92,18.22,18.44,40400.0],["2021-07-29",18.47,18.74,17.96,18.36,53400.0],["2021-07-30",18.24,18.75,18.21,18.25,29800.0],["2021-08-02",18.47,19.02,18.25,18.81,41900.0],["2021-08-03",18.81,20.45,18.79,20.32,97500.0],["2021-08-04",20.11,20.53,19.85,19.9,73400.0],["2021-08-05",19.96,20.02,19.33,19.58,39400.0],["2021-08-06",19.67,20.59,19.1,20.17,49400.0],["2021-08-09",20.0,20.39,19.88,19.94,51000.0],["2021-08-10",19.8,20.25,19.6,19.83,86300.0],["2021-08-11",19.76,19.9,18.81,19.16,47600.0],["2021-08-12",17.24,17.38,14.06,14.8,740700.0],["2021-08-13",15.0,15.52,15.0,15.25,208800.0],["2021-08-16",15.18,15.47,14.65,15.16,128800.0],["2021-08-17",14.98,15.61,14.98,15.13,94100.0],["2021-08-18",15.01,15.15,14.71,14.98,151600.0],["2021-08-19",14.74,15.31,14.6,14.83,101200.0],["2021-08-20",14.8,15.4,14.73,15.33,88000.0],["2021-08-23",15.33,15.46,14.55,14.86,240100.0],["2021-08-24",14.77,15.39,14.65,15.18,128700.0],["2021-08-25",15.03,15.15,14.8,14.85,102800.0],["2021-08-26",14.71,14.89,14.45,14.5,126600.0],["2021-08-27",14.62,14.84,14.2,14.23,156200.0],["2021-08-30",14.23,14.47,14.01,14.13,81100.0],["2021-08-31",14.25,14.37,13.99,14.25,78300.0],["2021-09-01",14.27,14.65,14.27,14.41,38000.0],["2021-09-02",14.35,14.63,14.25,14.3,41200.0],["2021-09-03",14.39,14.41,14.11,14.11,89200.0],["2021-09-07",14.07,14.49,13.86,13.89,81600.0],["2021-09-08",13.89,14.09,13.55,13.66,85300.0],["2021-09-09",13.74,14.2,13.65,13.74,69800.0],["2021-09-10",13.85,14.06,13.52,13.72,92700.0],["2021-09-13",13.9,14.14,13.85,13.93,50400.0],["2021-09-14",14.03,14.2,13.52,13.54,92500.0],["2021-09-15",13.59,13.72,13.33,13.45,96200.0],["2021-09-16",13.48,13.81,13.3,13.55,58600.0],["2021-09-17",13.41,13.61,12.76,12.87,263900.0],["2021-09-20",12.82,12.93,12.55,12.85,179300.0],["2021-09-21",12.94,12.94,12.51,12.74,90600.0],["2021-09-22",12.74,13.14,12.7,12.88,75400.0],["2021-09-23",12.93,13.44,12.9,13.13,110000.0],["2021-09-24",13.15,13.47,13.02,13.02,106800.0],["2021-09-27",13.0,13.02,12.8,12.96,163700.0],["2021-09-28",12.93,13.36,12.73,13.12,124500.0],["2021-09-29",13.21,13.33,13.01,13.14,60000.0],["2021-09-30",13.16,13.26,12.8,13.03,77100.0],["2021-10-01",13.0,13.55,12.69,13.45,62400.0],["2021-10-04",13.45,13.57,12.86,13.28,74900.0],["2021-10-05",13.21,13.56,12.98,13.33,64000.0],["2021-10-06",13.28,13.48,13.07,13.39,70400.0],["2021-10-07",13.35,13.7,13.35,13.51,48100.0],["2021-10-08",13.6,13.6,13.01,13.23,80100.0],["2021-10-11",13.31,13.42,12.9,13.07,41800.0],["2021-10-12",13.0,13.0,12.7,12.83,58000.0],["2021-10-13",13.01,13.01,12.68,12.75,42700.0],["2021-10-14",12.72,13.17,12.71,12.9,207000.0],["2021-10-15",13.07,13.09,12.76,12.87,101500.0],["2021-10-18",12.89,13.16,12.89,13.1,100800.0],["2021-10-19",13.13,13.3,13.03,13.24,133500.0],["2021-10-20",13.3,14.29,13.3,14.06,183600.0],["2021-10-21",14.0,14.61,13.83,14.41,75400.0],["2021-10-22",14.4,14.53,14.22,14.39,49400.0],["2021-10-25",14.39,14.87,14.32,14.51,146700.0],["2021-10-26",14.54,15.02,14.22,14.97,62800.0],["2021-10-27",14.95,15.0,14.81,14.85,47600.0],["2021-10-28",14.9,15.67,14.78,15.63,58600.0],["2021-10-29",15.71,16.78,15.63,16.63,131900.0],["2021-11-01",16.81,17.0,15.94,16.37,142400.0],["2021-11-02",16.57,16.65,15.77,16.09,60600.0],["2021-11-03",16.02,16.87,15.89,16.86,64300.0],["2021-11-04",16.75,16.93,16.38,16.64,66400.0],["2021-11-05",16.7,16.7,15.93,16.58,63100.0],["2021-11-08",16.53,16.97,16.12,16.26,26100.0],["2021-11-09",16.26,16.33,15.74,15.75,81700.0],["2021-11-10",15.65,16.54,15.5,16.53,83700.0],["2021-11-11",16.45,16.75,16.29,16.54,78500.0],["2021-11-12",16.56,16.74,15.63,15.95,75500.0],["2021-11-15",15.1,17.86,15.02,17.85,136500.0],["2021-11-16",17.48,18.09,17.05,17.78,82500.0],["2021-11-17",17.62,18.62,17.35,18.5,101200.0],["2021-11-18",18.62,18.65,18.14,18.47,97700.0],["2021-11-19",19.14,19.14,17.62,17.87,119800.0],["2021-11-22",17.8,18.36,16.99,17.69,158400.0],["2021-11-23",17.54,18.08,17.52,17.75,107100.0],["2021-11-24",17.75,18.17,17.44,17.81,48200.0],["2021-11-26",17.36,17.75,16.8,17.07,57900.0],["2021-11-29",17.16,17.49,16.81,17.1,95700.0],["2021-11-30",17.08,17.67,16.45,16.55,91100.0],["2021-12-01",16.86,17.29,15.69,15.99,92700.0],["2021-12-02",15.9,16.04,15.47,16.01,82000.0],["2021-12-03",16.06,16.49,15.11,15.94,98000.0],["2021-12-06",16.17,16.43,15.35,16.17,43700.0],["2021-12-07",16.3,16.9,15.99,16.73,77100.0],["2021-12-08",16.89,17.84,16.47,17.5,90300.0],["2021-12-09",17.31,18.0,17.24,17.36,50300.0],["2021-12-10",17.33,17.42,16.72,17.1,99900.0],["2021-12-13",17.17,17.33,16.53,17.01,48800.0],["2021-12-14",16.76,17.19,16.36,17.0,81500.0],["2021-12-15",16.77,17.23,16.4,17.03,70700.0],["2021-12-16",17.0,17.0,16.03,16.13,66100.0],["2021-12-17",16.06,16.62,15.84,16.46,138400.0],["2021-12-20",16.16,16.42,15.95,16.27,43400.0],["2021-12-21",16.55,17.03,16.33,16.61,66200.0],["2021-12-22",16.39,16.83,16.04,16.67,73100.0],["2021-12-23",16.64,16.98,16.3,16.91,46500.0],["2021-12-27",16.81,16.96,16.3,16.9,40800.0],["2021-12-28",16.57,16.9,16.48,16.5,98000.0],["2021-12-29",16.6,17.0,16.27,16.82,36800.0],["2021-12-30",16.7,17.07,16.53,16.81,33400.0],["2021-12-31",16.82,17.21,16.55,17.03,51600.0],["2022-01-03",17.07,17.51,16.7,17.39,29100.0],["2022-01-04",17.54,17.54,16.96,17.02,38600.0],["2022-01-05",17.04,17.2,16.5,16.72,51700.0],["2022-01-06",16.55,16.56,16.05,16.36,32600.0],["2022-01-07",16.26,16.51,15.77,15.77,67900.0],["2022-01-10",15.77,16.19,15.57,15.98,86100.0],["2022-01-11",15.9,16.07,15.36,16.07,85500.0],["2022-01-12",16.0,16.47,15.66,16.11,72400.0],["2022-01-13",16.11,16.47,15.9,16.4,30900.0],["2022-01-14",16.16,16.35,15.68,16.16,43500.0],["2022-01-18",16.04,16.04,15.5,15.68,49500.0],["2022-01-19",15.82,15.89,15.4,15.83,61600.0],["2022-01-20",15.91,16.19,15.56,15.88,66800.0],["2022-01-21",15.68,15.74,15.4,15.43,67800.0],["2022-01-24",15.27,15.73,14.85,15.55,113300.0],["2022-01-25",15.41,16.2,15.0,15.14,27400.0],["2022-01-26",15.24,15.65,14.85,15.04,79300.0],["2022-01-27",15.15,15.22,14.95,15.01,52200.0],["2022-01-28",15.16,15.28,14.77,15.24,57600.0],["2022-01-31",15.15,15.49,14.98,15.1,58700.0],["2022-02-01",15.0,15.34,14.78,15.05,117100.0],["2022-02-02",15.04,15.05,14.8,14.99,60800.0],["2022-02-03",14.79,15.04,14.79,14.98,55000.0],["2022-02-04",14.86,15.02,14.68,14.99,54600.0],["2022-02-07",14.9,15.11,14.89,14.96,70500.0],["2022-02-08",14.96,15.05,14.84,15.0,98600.0],["2022-02-09",15.01,15.06,14.25,14.28,56700.0],["2022-02-10",12.06,12.94,10.41,10.5,1205600.0],["2022-02-11",10.69,11.05,10.23,10.55,380000.0],["2022-02-14",10.6,11.15,10.38,10.56,227500.0],["2022-02-15",10.62,10.82,10.53,10.8,130800.0],["2022-02-16",10.93,10.98,10.63,10.83,110600.0],["2022-02-17",10.79,10.85,10.14,10.24,87600.0],["2022-02-18",10.2,10.94,10.2,10.77,148600.0],["2022-02-22",11.0,11.34,10.51,11.03,190000.0],["2022-02-23",11.07,11.19,10.84,10.9,93600.0],["2022-02-24",10.79,10.9,10.55,10.87,80800.0],["2022-02-25",10.95,11.42,10.95,11.32,127300.0],["2022-02-28",11.23,11.55,11.2,11.49,83400.0],["2022-03-01",11.49,11.49,11.16,11.32,78400.0],["2022-03-02",11.41,11.41,11.2,11.34,56000.0],["2022-03-03",11.41,11.57,10.93,11.25,98600.0],["2022-03-04",11.14,11.48,10.97,11.2,100600.0],["2022-03-07",11.15,11.26,10.69,10.71,98900.0],["2022-03-08",10.72,10.89,10.66,10.67,58000.0],["2022-03-09",10.85,10.85,10.5,10.83,90100.0],["2022-03-10",10.68,10.75,10.35,10.4,94800.0],["2022-03-11",10.39,10.53,10.29,10.39,96900.0],["2022-03-14",10.44,10.63,10.26,10.45,80900.0],["2022-03-15",10.51,11.16,10.5,10.85,79000.0],["2022-03-16",10.95,10.97,10.55,10.9,83100.0],["2022-03-17",10.96,10.96,10.64,10.89,56800.0],["2022-03-18",10.9,11.15,10.84,11.0,134200.0],["2022-03-21",10.95,11.11,10.91,11.0,129400.0],["2022-03-22",10.82,11.16,10.81,11.05,44900.0],["2022-03-23",11.02,11.02,10.8,10.82,84300.0],["2022-03-24",10.83,10.83,10.13,10.43,208100.0],["2022-03-25",10.38,10.46,9.62,9.75,230000.0],["2022-03-28",9.81,9.92,9.5,9.72,116200.0],["2022-03-29",9.84,10.04,9.7,9.75,212200.0],["2022-03-30",9.75,9.98,9.75,9.9,150800.0],["2022-03-31",10.11,10.11,9.7,9.8,106900.0],["2022-04-01",9.82,9.89,9.67,9.86,72100.0],["2022-04-04",9.9,9.9,9.63,9.89,83900.0],["2022-04-05",9.89,10.0,9.45,9.53,81300.0],["2022-04-06",9.41,9.41,9.22,9.25,121100.0],["2022-04-07",9.22,9.45,9.1,9.21,111800.0],["2022-04-08",9.17,9.2,8.78,8.78,158300.0],["2022-04-11",8.8,9.0,8.6,8.68,109700.0],["2022-04-12",8.77,8.77,8.37,8.45,127600.0],["2022-04-13",8.55,8.57,8.0,8.28,422700.0],["2022-04-14",8.39,8.51,8.17,8.47,183500.0],["2022-04-18",8.5,8.51,8.12,8.12,112000.0],["2022-04-19",8.15,8.36,8.03,8.03,119700.0],["2022-04-20",8.12,8.3,8.05,8.17,88500.0],["2022-04-21",8.3,8.37,7.82,7.82,116100.0],["2022-04-22",7.82,7.82,7.46,7.51,99700.0],["2022-04-25",7.42,7.42,7.2,7.25,167900.0],["2022-04-26",7.2,7.31,6.98,7.0,192500.0],["2022-04-27",7.0,7.14,6.78,7.08,567700.0],["2022-04-28",7.06,7.53,6.94,7.43,148000.0],["2022-04-29",8.0,8.11,7.86,7.93,146400.0],["2022-05-02",8.01,8.4,7.94,8.2,152200.0],["2022-05-03",8.27,8.44,8.19,8.33,129800.0],["2022-05-04",8.35,8.35,7.96,8.08,122500.0],["2022-05-05",8.5,9.35,8.5,9.28,258100.0],["2022-05-06",9.18,9.58,9.0,9.33,150200.0],["2022-05-09",9.05,9.24,8.26,8.29,324600.0],["2022-05-10",8.26,9.03,8.25,8.88,215000.0],["2022-05-11",8.87,8.93,8.0,8.05,162600.0],["2022-05-12",7.98,8.35,7.98,8.23,99000.0],["2022-05-13",8.24,8.53,8.15,8.42,114500.0],["2022-05-16",8.4,8.49,8.08,8.09,70700.0],["2022-05-17",8.27,8.64,8.1,8.58,65900.0],["2022-05-18",8.55,8.74,8.26,8.45,91500.0],["2022-05-19",8.39,8.64,8.26,8.45,60800.0],["2022-05-20",8.57,8.6,8.28,8.49,63400.0],["2022-05-23",8.57,8.86,8.32,8.86,84200.0],["2022-05-24",8.8,8.8,8.44,8.59,62600.0],["2022-05-25",8.49,8.89,8.49,8.73,54400.0],["2022-05-26",8.73,9.51,8.73,9.35,127800.0],["2022-05-27",9.35,9.76,9.3,9.61,70800.0],["2022-05-31",9.6,9.74,9.51,9.67,73500.0],["2022-06-01",9.74,9.85,9.0,9.05,160800.0],["2022-06-02",9.1,9.55,9.1,9.45,92800.0],["2022-06-03",9.39,9.56,9.25,9.47,86400.0],["2022-06-06",9.41,9.73,9.33,9.56,104400.0],["2022-06-07",9.38,10.15,9.36,10.04,205300.0],["2022-06-08",9.94,10.47,9.72,10.12,73900.0],["2022-06-09",10.18,10.18,9.7,9.79,54200.0],["2022-06-10",9.64,9.9,9.31,9.36,60400.0],["2022-06-13",9.35,9.68,9.13,9.2,137300.0],["2022-06-14",9.2,9.2,8.86,8.94,57000.0],["2022-06-15",9.05,9.12,8.74,8.88,109000.0],["2022-06-16",8.62,8.82,8.47,8.78,108200.0],["2022-06-17",8.92,9.0,8.67,8.76,187800.0],["2022-06-21",8.75,9.03,8.54,8.6,219400.0],["2022-06-22",8.57,9.05,8.55,8.55,110900.0],["2022-06-23",8.73,9.03,8.59,8.86,179100.0],["2022-06-24",8.9,9.78,8.9,9.61,2225900.0],["2022-06-27",9.74,9.74,9.11,9.17,107300.0],["2022-06-28",9.13,9.19,8.95,9.02,159900.0],["2022-06-29",9.06,9.55,8.95,9.52,81800.0],["2022-06-30",9.37,9.71,9.34,9.63,102600.0],["2022-07-01",9.53,9.97,9.53,9.67,64700.0],["2022-07-05",9.4,9.59,9.31,9.53,62600.0],["2022-07-06",9.7,9.72,9.32,9.58,86800.0],["2022-07-07",9.64,9.8,9.57,9.8,40500.0],["2022-07-08",9.77,10.09,9.75,10.05,55500.0],["2022-07-11",9.8,10.01,9.75,9.75,52800.0],["2022-07-12",9.67,9.72,9.5,9.56,31200.0],["2022-07-13",9.52,9.67,9.44,9.65,36700.0],["2022-07-14",9.54,9.71,9.49,9.5,46500.0],["2022-07-15",9.5,9.79,9.36,9.73,38100.0],["2022-07-18",9.81,9.93,9.73,9.73,46800.0],["2022-07-19",9.81,9.9,9.65,9.75,82100.0],["2022-07-20",9.67,9.88,9.57,9.59,50300.0],["2022-07-21",9.55,9.96,9.55,9.92,29800.0],["2022-07-22",10.0,10.12,9.8,9.88,34100.0],["2022-07-25",9.83,10.19,9.83,9.98,33500.0],["2022-07-26",9.91,9.95,9.67,9.71,18500.0],["2022-07-27",9.73,9.82,9.48,9.77,23200.0],["2022-07-28",9.8,9.88,9.64,9.8,36100.0],["2022-07-29",9.75,9.84,9.66,9.77,32800.0],["2022-08-01",9.67,10.14,9.61,9.89,62600.0],["2022-08-02",9.8,9.96,9.79,9.86,18800.0],["2022-08-03",9.91,10.06,9.67,9.93,45600.0],["2022-08-04",9.4,9.4,7.6,8.01,500500.0],["2022-08-05",8.0,8.31,7.79,7.89,102200.0],["2022-08-08",8.2,8.27,7.92,8.18,144400.0],["2022-08-09",8.23,8.23,8.05,8.1,87000.0],["2022-08-10",8.24,8.49,8.11,8.22,42200.0],["2022-08-11",8.36,8.36,7.93,7.96,47100.0],["2022-08-12",7.95,8.09,7.85,7.97,70700.0],["2022-08-15",8.0,8.19,7.91,8.11,43000.0],["2022-08-16",8.22,8.36,7.96,7.96,50900.0],["2022-08-17",8.13,8.2,7.92,8.0,72000.0],["2022-08-18",8.0,8.42,8.0,8.15,38100.0],["2022-08-19",8.06,8.1,7.83,7.85,66000.0],["2022-08-22",7.74,7.78,7.58,7.7,40600.0],["2022-08-23",7.67,7.99,7.57,7.99,30600.0],["2022-08-24",7.89,7.91,7.76,7.85,54300.0],["2022-08-25",7.9,7.97,7.9,7.94,20700.0],["2022-08-26",7.95,7.95,7.64,7.7,42400.0],["2022-08-29",7.4,7.79,7.35,7.56,38700.0],["2022-08-30",7.56,7.7,7.53,7.64,34200.0],["2022-08-31",7.66,7.77,7.59,7.71,33500.0],["2022-09-01",7.55,7.78,7.52,7.78,49400.0],["2022-09-02",7.68,7.77,7.45,7.71,35000.0],["2022-09-06",7.65,7.74,7.54,7.65,37900.0],["2022-09-07",7.63,7.87,7.62,7.8,18000.0],["2022-09-08",7.82,7.83,7.7,7.78,25000.0],["2022-09-09",7.85,8.01,7.6,7.66,31200.0],["2022-09-12",8.43,8.74,7.49,7.62,41500.0],["2022-09-13",7.41,7.48,7.33,7.41,24000.0],["2022-09-14",7.44,7.55,7.35,7.35,54700.0],["2022-09-15",7.37,7.6,7.26,7.56,57300.0],["2022-09-16",7.5,7.54,7.05,7.22,123100.0],["2022-09-19",7.1,7.54,7.08,7.5,39900.0],["2022-09-20",7.3,7.55,7.18,7.39,38200.0],["2022-09-21",7.25,7.32,7.03,7.05,48700.0],["2022-09-22",7.1,7.33,6.9,6.95,36400.0],["2022-09-23",6.95,6.96,6.73,6.73,46600.0],["2022-09-26",6.78,6.91,6.66,6.75,65000.0],["2022-09-27",6.7,6.79,6.52,6.52,55800.0],["2022-09-28",6.61,6.93,6.55,6.83,55200.0],["2022-09-29",6.8,7.11,6.65,7.04,35900.0],["2022-09-30",7.05,7.56,6.74,6.99,23600.0],["2022-10-03",6.29,7.12,6.1,6.97,42400.0],["2022-10-04",6.91,7.34,6.82,7.12,29600.0],["2022-10-05",7.35,7.4,7.01,7.21,23000.0],["2022-10-06",7.24,7.39,7.14,7.32,24500.0],["2022-10-07",7.27,7.4,6.96,6.96,33600.0],["2022-10-10",6.89,7.4,6.89,7.16,30400.0],["2022-10-11",7.2,7.52,7.13,7.39,38400.0],["2022-10-12",7.05,7.31,7.0,7.22,16700.0],["2022-10-13",7.1,7.35,7.04,7.27,28500.0],["2022-10-14",7.22,7.34,7.1,7.33,12300.0],["2022-10-17",7.57,7.59,7.27,7.32,85600.0],["2022-10-18",7.26,7.71,7.26,7.68,46700.0],["2022-10-19",7.78,8.05,7.7,7.81,95200.0],["2022-10-20",7.89,7.99,7.77,7.83,57000.0],["2022-10-21",7.9,7.94,7.6,7.87,14200.0],["2022-10-24",7.13,7.88,7.04,7.54,77200.0],["2022-10-25",7.65,7.93,7.65,7.86,43600.0],["2022-10-26",8.24,8.24,7.79,7.89,26200.0],["2022-10-27",7.91,7.96,7.48,7.55,12800.0],["2022-10-28",7.47,7.89,7.47,7.79,52500.0],["2022-10-31",7.55,7.8,7.5,7.63,19500.0],["2022-11-01",7.74,7.95,7.74,7.95,26300.0],["2022-11-02",7.96,8.46,7.8,8.09,156800.0],["2022-11-03",8.17,8.48,7.92,8.48,29100.0],["2022-11-04",8.58,8.85,8.5,8.64,42600.0],["2022-11-07",8.74,8.88,8.36,8.76,51600.0],["2022-11-08",9.45,9.45,8.65,8.94,109100.0],["2022-11-09",8.93,9.02,8.78,8.89,60500.0],["2022-11-10",8.95,9.14,8.43,8.43,58500.0],["2022-11-11",8.51,8.8,8.51,8.62,12500.0],["2022-11-14",8.62,8.73,8.54,8.6,22600.0],["2022-11-15",8.72,8.86,8.26,8.5,15300.0],["2022-11-16",8.48,8.51,8.21,8.25,16900.0],["2022-11-17",8.25,8.47,7.99,8.11,64600.0],["2022-11-18",8.2,8.2,7.83,7.88,20400.0],["2022-11-21",7.98,8.35,7.88,8.23,93400.0],["2022-11-22",8.3,8.3,7.68,8.05,33500.0],["2022-11-23",8.11,8.33,8.02,8.18,7700.0],["2022-11-25",8.25,8.43,7.99,7.99,7300.0],["2022-11-28",8.05,8.49,8.05,8.19,21200.0],["2022-11-29",8.14,8.46,8.13,8.42,9300.0],["2022-11-30",8.49,8.67,8.02,8.58,30000.0],["2022-12-01",8.67,8.89,8.39,8.8,81800.0],["2022-12-02",8.73,8.97,8.51,8.87,46900.0],["2022-12-05",8.8,8.91,8.39,8.81,37900.0],["2022-12-06",8.71,8.82,8.02,8.15,33600.0],["2022-12-07",8.4,8.56,8.21,8.56,26600.0],["2022-12-08",8.49,8.84,8.41,8.84,13200.0],["2022-12-09",8.74,8.96,8.56,8.57,18500.0],["2022-12-12",8.57,8.85,8.57,8.82,12600.0],["2022-12-13",8.82,9.03,8.7,8.96,35700.0],["2022-12-14",8.99,9.1,8.77,8.94,26600.0],["2022-12-15",8.99,9.05,8.75,8.9,21700.0],["2022-12-16",8.88,9.04,8.64,8.94,24900.0],["2022-12-19",8.94,8.94,8.2,8.36,41800.0],["2022-12-20",8.44,8.58,8.01,8.07,32200.0],["2022-12-21",8.18,8.86,8.03,8.45,31300.0],["2022-12-22",8.52,8.68,8.27,8.34,14600.0],["2022-12-23",8.42,8.63,8.35,8.5,14700.0],["2022-12-27",8.6,8.6,8.46,8.46,9800.0],["2022-12-28",8.56,8.6,8.31,8.4,31200.0],["2022-12-29",8.35,8.62,8.35,8.46,53300.0],["2022-12-30",8.45,8.8,8.29,8.68,27000.0],["2023-01-03",8.66,8.94,8.62,8.7,26900.0],["2023-01-04",8.78,9.03,8.78,9.0,33100.0],["2023-01-05",9.1,9.3,8.99,9.25,30700.0],["2023-01-06",9.15,9.41,8.96,9.14,50100.0],["2023-01-09",9.23,9.99,9.2,9.67,11400.0],["2023-01-10",9.51,9.63,9.41,9.55,46100.0],["2023-01-11",9.46,9.67,9.34,9.67,72100.0],["2023-01-12",9.66,10.02,9.5,10.02,25300.0],["2023-01-13",10.08,10.08,9.69,9.69,93600.0],["2023-01-17",9.65,9.99,9.49,9.72,57700.0],["2023-01-18",9.05,9.88,8.97,9.62,40200.0],["2023-01-19",9.72,9.72,9.19,9.42,37100.0],["2023-01-20",9.45,9.6,9.13,9.3,128500.0],["2023-01-23",9.3,9.72,9.3,9.63,77400.0],["2023-01-24",9.13,9.88,9.13,9.86,48400.0],["2023-01-25",9.66,9.94,9.62,9.88,56900.0],["2023-01-26",9.8,9.86,9.75,9.84,35700.0],["2023-01-27",9.84,9.85,9.57,9.77,37500.0],["2023-01-30",9.77,9.95,9.67,9.76,16200.0],["2023-01-31",9.67,10.07,9.64,10.02,62200.0],["2023-02-01",10.05,10.88,9.78,10.6,103400.0],["2023-02-02",10.75,10.77,10.62,10.77,19700.0],["2023-02-03",10.88,10.88,10.38,10.44,23000.0],["2023-02-06",10.3,10.53,10.23,10.47,60100.0],["2023-02-07",10.53,10.88,10.35,10.38,95100.0],["2023-02-08",10.26,10.49,10.26,10.47,6400.0],["2023-02-09",10.45,10.46,10.13,10.23,34100.0],["2023-02-10",10.12,10.59,9.92,9.97,49000.0],["2023-02-13",9.98,10.2,9.71,9.81,34300.0],["2023-02-14",9.7,9.88,9.7,9.83,41900.0],["2023-02-15",9.69,10.11,9.66,9.98,49400.0],["2023-02-16",9.99,10.2,9.75,9.91,33800.0],["2023-02-17",9.87,9.87,9.73,9.8,9000.0],["2023-02-21",9.8,9.8,9.09,9.37,59900.0],["2023-02-22",9.51,9.58,9.37,9.47,23100.0],["2023-02-23",9.42,9.54,9.41,9.48,60000.0],["2023-02-24",9.37,9.54,9.29,9.42,15800.0],["2023-02-27",9.51,9.54,9.31,9.47,30300.0],["2023-02-28",9.39,9.54,9.32,9.39,37700.0],["2023-03-01",9.3,9.54,9.3,9.47,21700.0],["2023-03-02",9.4,9.6,9.4,9.52,22400.0],["2023-03-03",9.52,9.6,9.27,9.6,13100.0],["2023-03-06",9.38,9.6,9.37,9.58,31400.0],["2023-03-07",9.34,9.56,9.34,9.38,18600.0],["2023-03-08",9.48,9.54,9.28,9.4,29800.0],["2023-03-09",9.42,9.47,9.29,9.43,35900.0],["2023-03-10",9.45,9.45,9.02,9.25,35700.0],["2023-03-13",9.15,9.36,8.62,8.62,58200.0],["2023-03-14",8.82,8.92,8.53,8.55,54500.0],["2023-03-15",7.75,8.24,6.97,7.37,99600.0],["2023-03-16",7.37,7.41,7.03,7.08,49000.0],["2023-03-17",7.0,7.12,6.68,6.9,145300.0],["2023-03-20",6.82,7.15,6.82,7.02,111800.0],["2023-03-21",7.13,7.84,7.13,7.7,60700.0],["2023-03-22",7.7,7.83,7.56,7.72,27500.0],["2023-03-23",7.85,7.85,7.41,7.41,83900.0],["2023-03-24",7.25,7.95,7.25,7.95,24400.0],["2023-03-27",7.95,8.09,7.84,7.91,46800.0],["2023-03-28",7.79,8.0,7.75,7.75,29100.0],["2023-03-29",7.79,7.79,7.54,7.54,62500.0],["2023-03-30",7.55,7.63,7.52,7.59,47000.0],["2023-03-31",7.53,7.95,7.49,7.75,24300.0],["2023-04-03",7.8,7.92,7.45,7.68,42000.0],["2023-04-04",7.65,8.4,7.65,8.24,33200.0],["2023-04-05",8.11,8.11,7.79,8.01,44200.0],["2023-04-06",7.93,8.81,7.93,8.69,34300.0],["2023-04-10",8.35,9.16,8.35,8.83,54000.0],["2023-04-11",8.87,9.15,8.72,8.85,59000.0],["2023-04-12",8.86,9.05,8.43,8.53,46900.0],["2023-04-13",8.65,9.13,8.54,9.11,71400.0],["2023-04-14",9.1,9.78,9.01,9.5,90400.0],["2023-04-17",9.55,9.82,9.26,9.56,37900.0],["2023-04-18",9.6,9.6,8.86,8.92,39400.0],["2023-04-19",8.91,9.3,8.84,9.22,44700.0],["2023-04-20",9.05,9.24,8.82,8.86,81000.0],["2023-04-21",8.8,8.98,8.71,8.78,47400.0],["2023-04-24",8.92,8.97,8.82,8.82,35500.0],["2023-04-25",8.75,8.83,8.62,8.69,38000.0],["2023-04-26",8.77,8.95,8.74,8.95,34900.0],["2023-04-27",8.9,9.13,8.83,9.13,34600.0],["2023-04-28",9.02,9.5,9.0,9.37,52600.0],["2023-05-01",9.26,9.48,8.83,8.83,21500.0],["2023-05-02",8.9,8.9,8.31,8.72,44400.0],["2023-05-03",8.55,8.93,8.55,8.75,34100.0],["2023-05-04",8.16,8.96,8.16,8.48,54000.0],["2023-05-05",8.54,9.1,8.54,9.05,32600.0],["2023-05-08",9.05,9.05,8.7,8.72,65100.0],["2023-05-09",8.77,8.86,8.66,8.8,57100.0],["2023-05-10",8.8,8.93,8.75,8.82,50200.0],["2023-05-11",8.82,9.05,8.8,8.97,56100.0],["2023-05-12",9.01,9.24,9.0,9.09,31700.0],["2023-05-15",9.03,9.29,8.99,9.15,46400.0],["2023-05-16",9.17,9.31,9.05,9.13,30400.0],["2023-05-17",9.03,9.48,8.82,9.18,52900.0],["2023-05-18",9.22,9.24,8.99,9.1,56800.0],["2023-05-19",9.1,9.3,9.05,9.12,29900.0],["2023-05-22",9.2,9.2,8.95,9.1,40400.0],["2023-05-23",9.02,9.17,8.61,8.75,42900.0],["2023-05-24",8.42,8.91,8.36,8.85,82200.0],["2023-05-25",8.81,9.11,8.6,8.9,28300.0],["2023-05-26",8.72,9.0,8.61,8.9,42700.0],["2023-05-30",8.92,9.19,8.85,8.96,42500.0],["2023-05-31",8.98,9.23,8.75,8.75,29200.0],["2023-06-01",8.85,9.1,8.76,8.76,37400.0],["2023-06-02",9.07,9.15,9.06,9.12,34900.0],["2023-06-05",9.1,9.17,9.04,9.11,33000.0],["2023-06-06",9.1,9.15,8.87,9.05,34200.0],["2023-06-07",9.02,9.02,8.8,8.99,42500.0],["2023-06-08",9.04,9.04,8.53,8.81,110800.0],["2023-06-09",8.74,9.24,8.72,8.78,45600.0],["2023-06-12",8.88,9.22,8.88,9.21,31900.0],["2023-06-13",9.22,9.22,9.03,9.06,36800.0],["2023-06-14",9.15,9.18,8.88,8.94,39500.0],["2023-06-15",8.98,9.2,8.91,9.14,40300.0],["2023-06-16",9.21,10.09,9.02,9.93,327200.0],["2023-06-20",9.82,10.36,9.82,10.2,172700.0],["2023-06-21",10.01,10.3,10.01,10.2,113100.0],["2023-06-22",10.09,10.69,10.06,10.44,116600.0],["2023-06-23",10.25,10.3,9.64,9.88,2132000.0],["2023-06-26",9.77,10.12,9.4,9.5,104800.0],["2023-06-27",9.41,9.73,9.16,9.55,76900.0],["2023-06-28",9.54,9.79,9.4,9.47,37200.0],["2023-06-29",9.53,9.76,9.35,9.6,50600.0],["2023-06-30",9.66,9.75,9.54,9.63,52500.0],["2023-07-03",9.63,9.63,9.34,9.58,23800.0],["2023-07-05",9.52,9.68,9.27,9.6,38200.0],["2023-07-06",9.49,9.65,9.19,9.58,56000.0],["2023-07-07",9.47,10.19,9.47,9.92,134300.0],["2023-07-10",9.76,10.07,9.54,9.66,56000.0],["2023-07-11",9.69,9.99,9.66,9.91,35500.0],["2023-07-12",10.0,10.01,9.6,9.67,26400.0],["2023-07-13",9.56,9.93,9.56,9.87,31000.0],["2023-07-14",9.75,10.25,9.74,10.18,122900.0],["2023-07-17",10.15,10.31,10.0,10.29,56500.0],["2023-07-18",10.35,10.78,10.33,10.68,50000.0],["2023-07-19",10.62,10.62,10.3,10.59,54000.0],["2023-07-20",10.68,10.68,10.11,10.4,57900.0],["2023-07-21",10.49,10.49,10.16,10.25,39600.0],["2023-07-24",10.26,10.26,9.95,10.17,36600.0],["2023-07-25",10.12,10.34,10.09,10.25,39000.0],["2023-07-26",10.21,10.51,10.17,10.32,40000.0],["2023-07-27",10.47,10.52,10.16,10.21,40000.0],["2023-07-28",10.34,10.43,10.2,10.33,23800.0],["2023-07-31",10.37,10.44,10.11,10.32,45400.0],["2023-08-01",10.21,10.27,10.0,10.11,39100.0],["2023-08-02",9.99,10.09,9.91,10.02,30800.0],["2023-08-03",9.99,10.15,9.8,9.9,57800.0],["2023-08-04",10.0,10.54,9.96,10.4,58200.0],["2023-08-07",10.5,11.0,10.45,10.92,77100.0],["2023-08-08",10.93,11.13,10.67,11.12,43400.0],["2023-08-09",11.11,11.26,10.84,11.24,60200.0],["2023-08-10",11.18,11.44,11.08,11.25,64500.0],["2023-08-11",11.14,11.35,10.82,11.13,48300.0],["2023-08-14",11.09,11.09,10.72,10.78,47100.0],["2023-08-15",10.66,10.91,10.59,10.67,66800.0],["2023-08-16",10.74,10.98,10.65,10.66,37500.0],["2023-08-17",10.56,10.75,10.5,10.62,64500.0],["2023-08-18",10.5,10.79,10.5,10.66,67900.0],["2023-08-21",10.66,11.18,10.66,10.75,61000.0],["2023-08-22",10.79,10.9,10.66,10.75,23100.0],["2023-08-23",10.7,10.94,10.66,10.92,40700.0],["2023-08-24",10.86,10.87,10.17,10.22,25800.0],["2023-08-25",10.49,10.49,10.04,10.09,34700.0],["2023-08-28",10.14,10.38,10.03,10.31,28900.0],["2023-08-29",10.4,10.54,10.21,10.38,50800.0],["2023-08-30",10.27,10.71,10.05,10.15,63200.0],["2023-08-31",10.26,10.63,10.11,10.28,78900.0],["2023-09-01",10.36,10.47,10.04,10.27,68500.0],["2023-09-05",10.4,10.4,10.05,10.27,27700.0],["2023-09-06",10.39,10.39,9.88,9.89,59000.0],["2023-09-07",9.88,10.16,9.75,9.92,110900.0],["2023-09-08",9.94,9.94,9.79,9.91,21700.0],["2023-09-11",9.92,10.16,9.89,9.91,20300.0],["2023-09-12",10.01,10.08,9.9,9.99,13700.0],["2023-09-13",9.99,10.1,9.89,9.97,26300.0],["2023-09-14",10.05,10.26,9.89,10.17,27700.0],["2023-09-15",10.07,10.82,9.84,10.54,225400.0],["2023-09-18",10.45,10.46,9.95,10.0,28700.0],["2023-09-19",10.09,10.13,9.95,10.09,24200.0],["2023-09-20",10.08,10.36,9.8,9.81,35900.0],["2023-09-21",9.8,10.02,9.75,9.85,31000.0],["2023-09-22",9.81,10.1,9.75,10.02,29600.0],["2023-09-25",10.04,10.05,9.85,9.9,34100.0],["2023-09-26",9.94,9.97,9.74,9.79,18900.0],["2023-09-27",9.91,10.07,9.82,9.85,30600.0],["2023-09-28",9.91,9.93,9.74,9.84,15500.0],["2023-09-29",9.85,9.93,9.59,9.64,32000.0],["2023-10-02",9.68,9.81,9.54,9.66,25300.0],["2023-10-03",9.55,9.78,9.5,9.65,16600.0],["2023-10-04",9.65,9.9,9.5,9.82,28100.0],["2023-10-05",9.86,10.0,9.75,9.91,48900.0],["2023-10-06",9.84,9.94,9.66,9.8,21300.0],["2023-10-09",9.8,9.94,9.5,9.78,28900.0],["2023-10-10",9.83,10.1,9.7,9.81,34200.0],["2023-10-11",9.86,9.91,9.59,9.59,18300.0],["2023-10-12",9.61,9.78,9.54,9.56,19300.0],["2023-10-13",9.51,9.77,9.51,9.64,24700.0],["2023-10-16",9.67,9.96,9.57,9.81,21900.0],["2023-10-17",9.83,10.1,9.67,9.74,62600.0],["2023-10-18",9.82,9.82,9.24,9.25,27000.0],["2023-10-19",9.44,9.44,9.04,9.06,22900.0],["2023-10-20",9.02,9.59,8.95,9.46,42000.0],["2023-10-23",9.27,9.36,9.11,9.18,13800.0],["2023-10-24",9.1,9.7,9.1,9.6,50700.0],["2023-10-25",9.34,9.77,9.19,9.64,26500.0],["2023-10-26",9.65,9.99,9.48,9.99,32200.0],["2023-10-27",9.9,9.92,9.64,9.82,35700.0],["2023-10-30",9.75,9.9,9.52,9.86,24600.0],["2023-10-31",9.77,10.0,9.44,9.58,35100.0],["2023-11-01",9.61,9.68,9.42,9.63,27200.0],["2023-11-02",9.61,9.75,8.78,8.98,82300.0],["2023-11-03",9.18,9.83,9.18,9.65,36600.0],["2023-11-06",9.58,9.79,9.19,9.47,18800.0],["2023-11-07",9.51,9.51,8.9,9.15,53900.0],["2023-11-08",9.04,9.05,8.59,8.65,72900.0],["2023-11-09",8.68,8.7,8.45,8.6,67700.0],["2023-11-10",8.63,8.71,8.48,8.59,23200.0],["2023-11-13",8.53,8.91,8.43,8.8,44000.0],["2023-11-14",8.9,9.32,8.9,9.3,68100.0],["2023-11-15",9.25,9.28,8.83,8.95,20800.0],["2023-11-16",8.9,9.2,8.62,9.17,25700.0],["2023-11-17",9.02,9.3,8.82,9.29,62300.0],["2023-11-20",9.31,9.55,8.92,9.35,23400.0],["2023-11-21",9.32,9.52,9.2,9.25,23500.0],["2023-11-22",9.39,9.66,9.34,9.63,37200.0],["2023-11-24",9.51,9.87,9.46,9.78,16800.0],["2023-11-27",9.83,10.32,9.77,9.98,85000.0],["2023-11-28",9.94,10.22,9.8,9.98,22800.0],["2023-11-29",10.14,10.32,9.76,10.08,31700.0],["2023-11-30",10.09,10.09,9.88,10.03,14800.0],["2023-12-01",9.91,10.32,9.91,10.1,35800.0],["2023-12-04",10.08,10.31,10.05,10.31,48600.0],["2023-12-05",10.21,10.66,10.14,10.65,69400.0],["2023-12-06",10.67,10.9,10.42,10.6,69200.0],["2023-12-07",10.63,10.69,10.32,10.42,35200.0],["2023-12-08",10.43,10.49,10.1,10.4,31800.0],["2023-12-11",10.44,10.5,10.13,10.29,68000.0],["2023-12-12",10.29,10.48,10.07,10.13,24200.0],["2023-12-13",10.23,10.83,9.94,10.74,51200.0],["2023-12-14",10.9,10.9,10.12,10.36,63500.0],["2023-12-15",10.32,10.68,9.88,10.35,135500.0],["2023-12-18",10.35,10.51,10.02,10.15,37200.0],["2023-12-19",10.3,10.75,10.1,10.7,61100.0],["2023-12-20",10.69,10.99,10.39,10.57,74600.0],["2023-12-21",10.54,10.7,10.36,10.7,31500.0],["2023-12-22",10.69,10.8,10.43,10.7,29400.0],["2023-12-26",10.65,10.88,10.42,10.86,62100.0],["2023-12-27",10.85,10.89,10.7,10.89,36900.0],["2023-12-28",10.61,10.84,10.6,10.72,52700.0],["2023-12-29",10.66,10.66,10.38,10.54,37100.0],["2024-01-02",10.58,10.58,10.15,10.19,36900.0],["2024-01-03",10.18,10.18,9.81,9.87,41400.0],["2024-01-04",9.85,10.0,9.67,9.95,31900.0],["2024-01-05",9.87,10.05,9.74,9.91,103400.0],["2024-01-08",9.89,10.15,9.73,10.06,99100.0],["2024-01-09",9.9,10.0,9.8,9.84,32800.0],["2024-01-10",9.91,9.93,9.68,9.93,29000.0],["2024-01-11",9.86,9.9,9.7,9.74,22900.0],["2024-01-12",9.9,9.9,9.65,9.66,18400.0],["2024-01-16",9.65,9.93,8.91,8.99,78400.0],["2024-01-17",8.89,9.32,8.89,9.09,24100.0],["2024-01-18",9.2,9.26,8.94,9.01,27600.0],["2024-01-19",9.06,9.8,8.99,9.6,36100.0],["2024-01-22",9.71,10.0,9.71,9.95,33400.0],["2024-01-23",10.03,10.03,9.8,9.8,32400.0],["2024-01-24",10.0,10.0,9.74,9.83,21000.0],["2024-01-25",9.8,9.8,9.54,9.8,23500.0],["2024-01-26",9.8,9.8,9.56,9.63,22000.0],["2024-01-29",9.7,9.91,9.54,9.78,22000.0],["2024-01-30",9.78,9.95,9.7,9.7,14700.0],["2024-01-31",9.76,9.76,9.21,9.23,32000.0],["2024-02-01",9.35,9.63,9.35,9.5,22800.0],["2024-02-02",9.48,9.74,9.35,9.55,27900.0],["2024-02-05",9.51,9.59,9.24,9.25,27900.0],["2024-02-06",9.29,9.64,9.29,9.61,19600.0],["2024-02-07",9.41,9.59,9.28,9.28,19800.0],["2024-02-08",9.32,9.68,9.24,9.51,27800.0],["2024-02-09",9.58,9.7,9.58,9.6,38400.0],["2024-02-12",9.68,9.79,9.6,9.64,82200.0],["2024-02-13",9.52,9.75,8.95,8.97,51500.0],["2024-02-14",9.15,9.56,9.15,9.54,19900.0],["2024-02-15",9.57,9.81,9.38,9.78,40200.0],["2024-02-16",9.71,9.85,9.45,9.5,54000.0],["2024-02-20",9.49,9.69,9.4,9.47,47900.0],["2024-02-21",9.42,9.43,9.16,9.16,26900.0],["2024-02-22",9.18,9.35,8.96,9.3,71200.0],["2024-02-23",9.27,9.3,9.05,9.21,23000.0],["2024-02-26",9.16,9.62,9.16,9.36,19600.0],["2024-02-27",9.45,9.45,9.09,9.12,19100.0],["2024-02-28",9.07,9.32,9.05,9.27,25200.0],["2024-02-29",9.39,9.49,9.25,9.25,36500.0],["2024-03-01",9.3,9.3,9.18,9.3,20500.0],["2024-03-04",9.3,9.35,9.11,9.25,51700.0],["2024-03-05",9.17,9.3,9.09,9.15,18400.0],["2024-03-06",9.25,9.25,9.09,9.21,19300.0],["2024-03-07",9.21,9.3,9.13,9.21,17500.0],["2024-03-08",9.3,9.91,9.2,9.74,146900.0],["2024-03-11",9.84,9.9,9.58,9.61,39200.0],["2024-03-12",9.6,9.6,9.13,9.14,91900.0],["2024-03-13",9.18,9.75,9.18,9.52,75500.0],["2024-03-14",9.73,9.75,8.95,9.02,76300.0],["2024-03-15",8.98,9.32,8.5,9.28,153800.0],["2024-03-18",9.21,9.22,8.71,8.92,38700.0],["2024-03-19",8.9,8.95,8.71,8.84,32000.0],["2024-03-20",8.85,8.88,8.35,8.88,76500.0],["2024-03-21",8.81,9.06,8.67,8.99,45800.0],["2024-03-22",8.99,9.12,8.63,8.98,40900.0],["2024-03-25",8.91,8.91,8.75,8.75,21500.0],["2024-03-26",8.8,8.8,8.49,8.51,35900.0],["2024-03-27",8.62,8.83,8.4,8.8,40100.0],["2024-03-28",8.85,8.85,8.55,8.57,44600.0],["2024-04-01",8.65,8.89,8.27,8.81,99700.0],["2024-04-02",8.68,8.74,8.07,8.29,52600.0],["2024-04-03",8.14,8.35,8.14,8.2,41200.0],["2024-04-04",8.11,8.44,8.0,8.44,218700.0],["2024-04-05",8.34,8.48,8.21,8.31,46600.0],["2024-04-08",8.31,8.44,8.05,8.14,53000.0],["2024-04-09",8.16,8.2,8.02,8.1,27300.0],["2024-04-10",7.94,8.15,7.91,8.07,48000.0],["2024-04-11",8.03,8.18,7.87,7.96,60000.0],["2024-04-12",7.89,8.17,7.89,8.04,31800.0],["2024-04-15",8.08,8.15,7.89,7.9,34400.0],["2024-04-16",7.9,8.05,7.75,7.92,29600.0],["2024-04-17",7.99,8.1,7.87,7.87,21800.0],["2024-04-18",7.9,7.95,7.79,7.79,35700.0],["2024-04-19",7.76,8.2,7.76,8.2,32700.0],["2024-04-22",8.17,8.38,7.7,7.74,75300.0],["2024-04-23",7.74,8.14,7.74,8.01,12500.0],["2024-04-24",7.94,7.97,7.78,7.87,18700.0],["2024-04-25",7.85,7.87,7.57,7.61,30400.0],["2024-04-26",7.65,8.12,7.65,8.12,27800.0],["2024-04-29",8.0,8.07,7.6,7.62,23900.0],["2024-04-30",7.53,7.66,7.42,7.51,36300.0],["2024-05-01",7.59,7.93,7.59,7.78,23500.0],["2024-05-02",7.77,7.77,7.41,7.42,38400.0],["2024-05-03",7.56,7.66,7.4,7.52,17500.0],["2024-05-06",7.5,7.89,7.5,7.77,23800.0],["2024-05-07",7.76,8.19,7.71,8.11,31200.0],["2024-05-08",8.02,8.07,7.9,7.94,15700.0],["2024-05-09",7.83,7.9,7.21,7.56,64100.0],["2024-05-10",7.53,7.6,7.28,7.28,50900.0],["2024-05-13",7.28,7.33,6.91,6.96,58300.0],["2024-05-14",7.0,7.12,6.8,6.89,54100.0],["2024-05-15",6.98,7.0,6.62,6.69,46700.0],["2024-05-16",6.76,6.85,6.25,6.34,86300.0],["2024-05-17",6.38,6.64,6.32,6.44,60800.0],["2024-05-20",6.5,6.56,6.38,6.49,83900.0],["2024-05-21",6.72,6.87,6.55,6.63,100800.0],["2024-05-22",6.68,7.24,6.5,7.16,117100.0],["2024-05-23",7.19,7.19,6.85,6.92,59700.0],["2024-05-24",6.96,7.15,6.91,7.15,54500.0],["2024-05-28",7.16,7.52,7.05,7.51,77000.0],["2024-05-29",7.36,7.55,7.31,7.34,37600.0],["2024-05-30",7.42,7.47,7.05,7.07,62800.0],["2024-05-31",7.05,7.31,7.05,7.14,28800.0],["2024-06-03",7.23,7.33,6.96,7.05,91400.0],["2024-06-04",7.09,7.1,6.95,6.98,46000.0],["2024-06-05",7.04,7.13,6.87,6.95,45100.0],["2024-06-06",6.99,7.09,6.72,6.74,56300.0],["2024-06-07",6.67,6.96,6.67,6.89,37300.0],["2024-06-10",6.8,6.97,6.67,6.9,148400.0],["2024-06-11",6.81,7.03,6.81,6.9,35700.0],["2024-06-12",6.9,7.14,6.76,6.86,79400.0],["2024-06-13",6.88,6.94,6.58,6.67,25900.0],["2024-06-14",6.56,6.76,6.52,6.61,24400.0],["2024-06-17",6.6,6.73,6.25,6.36,111100.0],["2024-06-18",6.41,6.7,6.41,6.47,70300.0],["2024-06-20",6.54,6.6,6.38,6.42,26100.0],["2024-06-21",6.44,6.68,6.44,6.57,61800.0],["2024-06-24",6.63,6.91,6.63,6.75,26300.0],["2024-06-25",6.75,6.9,6.64,6.83,55700.0],["2024-06-26",6.81,6.91,6.75,6.85,34800.0],["2024-06-27",6.91,6.91,6.75,6.85,34300.0],["2024-06-28",6.94,7.1,6.7,6.83,291400.0],["2024-07-01",6.81,6.91,6.76,6.83,36100.0],["2024-07-02",6.78,6.78,6.66,6.67,16600.0],["2024-07-03",6.72,6.72,6.51,6.57,12300.0],["2024-07-05",6.57,6.57,6.28,6.36,120700.0],["2024-07-08",6.43,6.85,6.39,6.47,28400.0],["2024-07-09",6.46,6.52,6.29,6.33,20500.0],["2024-07-10",6.4,6.61,6.3,6.56,33600.0],["2024-07-11",6.69,6.98,6.68,6.87,98300.0],["2024-07-12",6.98,7.01,6.83,6.9,37200.0],["2024-07-15",6.97,7.0,6.85,6.9,80500.0],["2024-07-16",6.98,6.99,6.85,6.93,127600.0],["2024-07-17",6.93,6.95,6.8,6.85,63700.0],["2024-07-18",6.8,6.93,6.71,6.72,28000.0],["2024-07-19",6.74,6.9,6.71,6.78,27000.0],["2024-07-22",6.84,6.93,6.78,6.91,40100.0],["2024-07-23",6.87,6.95,6.85,6.95,163100.0],["2024-07-24",6.95,6.98,6.82,6.9,76400.0],["2024-07-25",6.95,6.98,6.89,6.9,98700.0],["2024-07-26",6.99,6.99,6.87,6.9,62400.0],["2024-07-29",6.89,6.92,6.69,6.72,29500.0],["2024-07-30",6.78,6.9,6.62,6.87,37200.0],["2024-07-31",6.86,6.93,6.84,6.9,61400.0],["2024-08-01",6.89,6.89,6.44,6.61,49000.0],["2024-08-02",6.41,6.57,6.18,6.28,49400.0],["2024-08-05",6.02,6.08,5.74,5.86,65600.0],["2024-08-06",5.93,6.09,5.77,5.99,40500.0],["2024-08-07",6.08,6.12,5.77,5.8,62200.0],["2024-08-08",6.34,6.34,5.85,6.0,53700.0],["2024-08-09",6.02,6.07,5.9,6.0,34300.0],["2024-08-12",6.04,6.07,5.98,6.0,217600.0],["2024-08-13",6.01,6.75,6.0,6.66,94800.0],["2024-08-14",6.65,7.0,6.58,6.77,67700.0],["2024-08-15",6.89,6.89,6.59,6.62,34800.0],["2024-08-16",6.62,6.62,6.35,6.55,35200.0],["2024-08-19",6.53,6.63,6.33,6.37,20300.0],["2024-08-20",6.37,6.39,6.06,6.07,79700.0],["2024-08-21",6.12,6.34,6.0,6.26,37600.0],["2024-08-22",6.26,6.31,6.1,6.15,17100.0],["2024-08-23",6.21,6.66,6.21,6.62,62000.0],["2024-08-26",6.64,6.73,6.4,6.44,34400.0],["2024-08-27",6.42,6.58,6.42,6.49,15200.0],["2024-08-28",6.5,6.59,6.46,6.47,22800.0],["2024-08-29",6.49,6.52,6.44,6.47,47200.0],["2024-08-30",6.48,6.65,6.48,6.65,16700.0],["2024-09-03",6.56,6.62,6.3,6.33,41500.0],["2024-09-04",6.33,6.37,6.03,6.15,29700.0],["2024-09-05",6.19,6.24,6.12,6.16,35800.0],["2024-09-06",6.16,6.16,5.84,5.84,21500.0],["2024-09-09",5.92,6.12,5.92,6.04,22700.0],["2024-09-10",6.09,6.61,6.09,6.45,58600.0],["2024-09-11",6.53,6.57,6.33,6.45,28200.0],["2024-09-12",6.52,6.57,6.46,6.47,21000.0],["2024-09-13",6.55,6.59,6.45,6.51,34100.0],["2024-09-16",6.53,6.61,6.43,6.51,76500.0],["2024-09-17",6.53,6.55,6.3,6.42,79100.0],["2024-09-18",6.5,6.6,6.24,6.3,132000.0],["2024-09-19",6.45,6.57,6.28,6.4,75700.0],["2024-09-20",6.41,6.75,6.27,6.46,880400.0],["2024-09-23",6.53,6.53,5.85,5.97,199200.0],["2024-09-24",6.02,6.3,6.02,6.25,61000.0],["2024-09-25",6.21,6.21,5.91,5.96,33400.0],["2024-09-26",6.31,6.73,6.31,6.56,91700.0],["2024-09-27",6.68,6.97,6.64,6.75,49500.0],["2024-09-30",6.79,6.98,6.63,6.7,73100.0],["2024-10-01",6.66,6.71,6.41,6.49,69900.0],["2024-10-02",6.52,6.72,6.52,6.58,39400.0],["2024-10-03",6.73,7.57,6.72,7.02,145000.0],["2024-10-04",7.06,7.48,6.71,6.75,136000.0],["2024-10-07",6.82,7.27,6.81,7.17,85200.0],["2024-10-08",7.1,7.26,6.86,7.0,55600.0],["2024-10-09",6.98,7.01,6.75,6.77,34700.0],["2024-10-10",6.75,6.91,6.66,6.68,67100.0],["2024-10-11",6.69,6.95,6.66,6.93,31300.0],["2024-10-14",6.95,6.95,6.67,6.79,34800.0],["2024-10-15",6.77,7.11,6.77,7.0,52500.0],["2024-10-16",7.12,7.13,6.95,7.06,52200.0],["2024-10-17",7.07,7.07,6.93,7.0,34800.0],["2024-10-18",6.98,7.02,6.89,7.02,34800.0],["2024-10-21",6.95,6.95,6.69,6.75,35100.0],["2024-10-22",6.69,6.79,6.68,6.76,23600.0],["2024-10-23",6.69,6.87,6.65,6.84,34700.0],["2024-10-24",6.87,6.95,6.47,6.56,47900.0],["2024-10-25",6.63,6.64,6.45,6.53,45900.0],["2024-10-28",6.53,6.65,6.4,6.42,44500.0],["2024-10-29",6.4,6.47,6.25,6.32,36100.0],["2024-10-30",6.29,6.31,6.13,6.13,21700.0],["2024-10-31",6.18,6.3,6.07,6.19,42500.0],["2024-11-01",6.24,6.45,6.15,6.39,30400.0],["2024-11-04",6.33,6.45,6.29,6.42,33200.0],["2024-11-05",6.46,6.46,6.22,6.3,58800.0],["2024-11-06",6.46,7.08,6.46,6.98,180500.0],["2024-11-07",7.0,7.77,6.9,7.34,190000.0],["2024-11-08",7.33,7.85,7.33,7.81,102500.0],["2024-11-11",7.91,9.18,7.89,9.06,313600.0],["2024-11-12",9.06,9.97,9.01,9.51,209300.0],["2024-11-13",9.44,9.46,8.75,8.93,115400.0],["2024-11-14",9.0,9.16,8.87,8.97,93900.0],["2024-11-15",9.01,9.01,8.17,8.66,100500.0],["2024-11-18",8.66,9.3,8.66,8.99,119500.0],["2024-11-19",8.95,9.11,8.91,9.1,65500.0],["2024-11-20",9.1,9.1,8.95,9.02,30700.0],["2024-11-21",9.05,9.24,8.96,9.24,41100.0],["2024-11-22",9.26,9.57,9.2,9.33,79100.0],["2024-11-25",9.45,9.47,9.08,9.25,113500.0],["2024-11-26",9.23,9.24,8.78,8.95,76800.0],["2024-11-27",8.99,9.07,8.81,8.86,40000.0],["2024-11-29",8.91,9.03,8.77,8.9,30300.0],["2024-12-02",8.77,9.13,8.68,9.03,116900.0],["2024-12-03",9.12,9.12,8.82,8.89,51100.0],["2024-12-04",8.95,9.1,8.87,9.02,53100.0],["2024-12-05",9.03,9.16,8.66,8.82,75900.0],["2024-12-06",8.87,9.09,8.71,8.93,40400.0],["2024-12-09",9.04,9.74,9.04,9.25,111000.0],["2024-12-10",9.23,9.3,9.0,9.05,47200.0],["2024-12-11",9.12,9.23,9.02,9.16,58700.0],["2024-12-12",9.18,9.18,8.93,8.99,48100.0],["2024-12-13",8.98,9.05,8.87,8.91,57500.0],["2024-12-16",8.99,9.18,8.8,8.86,63200.0],["2024-12-17",8.88,9.12,8.82,9.07,55100.0],["2024-12-18",9.03,9.04,8.19,8.26,88200.0],["2024-12-19",8.4,8.4,7.54,7.96,110700.0],["2024-12-20",7.83,8.45,7.83,8.31,127700.0],["2024-12-23",8.31,8.68,8.06,8.15,65000.0],["2024-12-24",8.16,8.35,8.07,8.21,67100.0],["2024-12-26",8.21,8.23,8.02,8.16,47200.0],["2024-12-27",8.17,8.21,7.9,8.14,53600.0],["2024-12-30",8.05,8.23,7.84,8.0,51000.0],["2024-12-31",8.09,8.49,8.05,8.45,43300.0],["2025-01-02",8.45,8.8,8.03,8.08,81300.0],["2025-01-03",8.16,8.36,8.08,8.21,47500.0],["2025-01-06",8.15,8.42,8.15,8.32,85000.0],["2025-01-07",8.31,8.4,7.93,8.08,42500.0],["2025-01-08",7.94,8.08,7.86,7.92,27500.0],["2025-01-10",7.73,7.73,7.42,7.54,61200.0],["2025-01-13",7.56,8.0,7.56,7.91,67700.0],["2025-01-14",7.82,8.07,7.68,7.87,79500.0],["2025-01-15",8.0,8.11,7.93,8.1,66800.0],["2025-01-16",8.1,8.15,7.96,8.04,44800.0],["2025-01-17",8.05,8.05,7.86,7.98,51600.0],["2025-01-21",8.0,8.31,8.0,8.23,128300.0],["2025-01-22",8.2,8.2,8.01,8.04,71900.0],["2025-01-23",7.98,8.25,7.98,8.07,185600.0],["2025-01-24",8.11,8.22,7.96,8.12,154000.0],["2025-01-27",8.21,8.4,8.14,8.27,114100.0],["2025-01-28",8.25,8.38,8.13,8.35,108200.0],["2025-01-29",8.39,8.56,8.2,8.31,100900.0],["2025-01-30",8.38,8.38,7.99,8.15,77900.0],["2025-01-31",8.24,8.24,8.04,8.09,102700.0],["2025-02-03",8.11,8.22,7.97,8.09,132100.0],["2025-02-04",8.08,8.18,8.02,8.14,81400.0],["2025-02-05",8.11,8.31,8.08,8.19,99600.0],["2025-02-06",8.22,8.29,8.0,8.05,61000.0],["2025-02-07",8.0,8.05,7.73,7.82,58300.0],["2025-02-10",7.92,8.16,7.77,8.12,145500.0],["2025-02-11",8.08,8.33,7.97,8.19,465300.0],["2025-02-12",8.02,8.12,7.93,8.03,58100.0],["2025-02-13",8.03,8.08,7.84,8.0,69900.0],["2025-02-14",8.04,8.12,7.91,8.12,80900.0],["2025-02-18",8.03,8.88,8.03,8.79,194700.0],["2025-02-19",8.62,8.82,8.45,8.56,68800.0],["2025-02-20",8.45,8.51,8.11,8.15,76900.0],["2025-02-21",8.22,8.28,7.62,7.65,58900.0],["2025-02-24",7.63,7.63,7.43,7.56,115600.0],["2025-02-25",7.48,7.88,7.41,7.82,89100.0],["2025-02-26",7.82,7.96,7.63,7.91,68000.0],["2025-02-27",7.87,7.97,7.6,7.79,80400.0],["2025-02-28",7.79,8.0,7.7,7.98,131600.0],["2025-03-03",7.95,7.97,7.24,7.26,112100.0],["2025-03-04",6.65,6.8,6.3,6.47,235000.0],["2025-03-05",6.59,6.59,6.18,6.23,186100.0],["2025-03-06",6.15,6.37,6.1,6.25,172400.0],["2025-03-07",6.16,6.23,6.03,6.11,193500.0],["2025-03-10",5.99,6.11,5.29,5.64,351200.0],["2025-03-11",5.69,5.69,5.45,5.57,209800.0],["2025-03-12",5.62,5.74,5.49,5.69,146200.0],["2025-03-13",5.69,5.74,5.37,5.46,122400.0],["2025-03-14",5.46,5.75,5.46,5.55,115900.0],["2025-03-17",5.48,5.87,5.47,5.75,186300.0],["2025-03-18",5.72,5.85,5.63,5.8,83600.0],["2025-03-19",5.79,5.8,5.67,5.72,68400.0],["2025-03-20",5.69,5.78,5.55,5.65,65300.0],["2025-03-21",5.57,5.84,5.56,5.83,226000.0],["2025-03-24",5.93,6.1,5.81,6.07,117600.0],["2025-03-25",6.04,6.22,5.96,6.15,96900.0],["2025-03-26",6.1,6.19,5.95,6.04,114200.0],["2025-03-27",6.03,6.11,5.99,6.06,76100.0],["2025-03-28",6.06,6.06,5.44,5.47,64500.0],["2025-03-31",5.45,5.52,5.26,5.38,131500.0],["2025-04-01",5.42,5.59,5.3,5.36,92800.0],["2025-04-02",5.26,5.45,5.23,5.32,122900.0],["2025-04-03",5.05,5.16,4.84,5.03,267400.0],["2025-04-04",4.85,5.01,4.73,4.91,169700.0],["2025-04-07",4.7,5.23,4.61,5.0,193400.0],["2025-04-08",5.21,5.21,4.68,4.8,99700.0],["2025-04-09",4.74,5.21,4.67,5.07,232900.0],["2025-04-10",4.77,5.07,4.77,4.91,187800.0],["2025-04-11",4.88,5.01,4.75,4.98,105900.0],["2025-04-14",5.05,5.28,5.0,5.0,115700.0],["2025-04-15",5.03,5.09,4.89,5.03,97300.0],["2025-04-16",4.99,5.06,4.94,4.98,157500.0],["2025-04-17",4.97,4.97,4.87,4.91,133600.0],["2025-04-21",4.87,5.01,4.87,4.91,144900.0],["2025-04-22",5.0,5.0,4.73,4.8,357900.0],["2025-04-23",4.87,5.21,4.87,5.0,111100.0],["2025-04-24",5.02,5.08,4.93,5.0,110600.0],["2025-04-25",4.95,5.0,4.87,4.97,79300.0],["2025-04-28",4.94,5.12,4.82,4.94,82000.0],["2025-04-29",4.95,5.01,4.86,4.92,62500.0],["2025-04-30",4.86,4.9,4.66,4.72,171500.0],["2025-05-01",4.76,4.81,4.67,4.75,75500.0],["2025-05-02",4.78,4.89,4.75,4.85,67400.0],["2025-05-05",4.83,4.85,4.74,4.78,84600.0],["2025-05-06",4.76,4.78,4.67,4.7,59000.0],["2025-05-07",4.7,4.89,4.7,4.75,142700.0],["2025-05-08",5.15,5.61,5.1,5.47,241600.0],["2025-05-09",5.46,5.56,5.3,5.37,188900.0],["2025-05-12",5.53,5.56,5.27,5.48,337000.0],["2025-05-13",5.46,5.77,5.43,5.75,211400.0],["2025-05-14",5.69,5.94,5.68,5.73,156500.0],["2025-05-15",5.74,6.05,5.73,6.0,173600.0],["2025-05-16",5.97,6.24,5.97,6.15,187000.0],["2025-05-19",6.09,6.14,5.88,6.12,204800.0],["2025-05-20",6.12,6.18,5.89,6.1,135200.0],["2025-05-21",6.01,6.07,5.97,6.05,147300.0],["2025-05-22",5.99,6.03,5.8,5.8,175200.0],["2025-05-23",5.62,5.81,5.38,5.41,175400.0],["2025-05-27",5.42,5.57,5.17,5.19,207500.0],["2025-05-28",5.2,5.26,5.08,5.22,312600.0],["2025-05-29",5.3,5.65,5.3,5.6,154500.0],["2025-05-30",5.51,5.83,5.46,5.78,166400.0],["2025-06-02",5.73,5.83,5.63,5.68,187100.0],["2025-06-03",5.67,6.1,5.67,6.06,121400.0],["2025-06-04",6.1,6.19,6.01,6.1,128700.0],["2025-06-05",6.13,6.16,5.92,5.93,117100.0],["2025-06-06",5.95,6.11,5.95,6.11,100400.0],["2025-06-09",6.11,6.17,5.91,5.95,76000.0],["2025-06-10",5.98,6.06,5.89,6.05,104100.0],["2025-06-11",6.09,6.19,5.94,6.09,185900.0],["2025-06-12",6.08,6.12,5.98,6.1,86400.0],["2025-06-13",6.0,6.25,5.92,6.21,129500.0],["2025-06-16",6.26,6.41,6.12,6.38,132300.0],["2025-06-17",6.32,6.36,6.15,6.16,178300.0],["2025-06-18",6.12,6.28,6.09,6.19,161300.0],["2025-06-20",6.18,6.35,6.1,6.25,220300.0],["2025-06-23",6.18,6.27,5.83,6.18,160900.0],["2025-06-24",6.25,6.4,6.2,6.26,128700.0],["2025-06-25",6.31,6.43,6.16,6.4,135300.0],["2025-06-26",6.4,6.52,6.34,6.46,125100.0],["2025-06-27",6.44,6.53,6.08,6.12,3105700.0],["2025-06-30",6.19,6.32,5.84,6.24,327400.0],["2025-07-01",6.22,6.32,6.1,6.18,125000.0],["2025-07-02",6.24,6.27,6.09,6.17,76600.0],["2025-07-03",6.16,6.31,6.13,6.16,45700.0],["2025-07-07",6.16,6.4,6.13,6.25,171400.0],["2025-07-08",6.24,6.28,6.12,6.13,109000.0],["2025-07-09",6.12,6.3,6.12,6.29,70000.0],["2025-07-10",6.22,6.31,6.11,6.19,69600.0],["2025-07-11",6.17,6.22,5.8,5.8,51300.0],["2025-07-14",5.83,5.84,5.55,5.61,89900.0],["2025-07-15",5.63,5.67,5.46,5.48,111300.0],["2025-07-16",5.52,5.61,5.46,5.5,90600.0],["2025-07-17",5.53,5.6,5.39,5.41,143300.0],["2025-07-18",5.47,5.53,5.38,5.48,158600.0],["2025-07-21",5.48,5.6,5.43,5.51,132400.0],["2025-07-22",5.56,5.78,5.56,5.75,144800.0],["2025-07-23",5.77,5.96,5.71,5.96,163200.0],["2025-07-24",5.93,5.96,5.77,5.91,124300.0],["2025-07-25",5.9,6.01,5.8,6.01,104800.0],["2025-07-28",5.93,6.01,5.89,5.9,116000.0],["2025-07-29",5.85,5.92,5.76,5.86,85100.0],["2025-07-30",5.89,5.89,5.7,5.71,49500.0],["2025-07-31",5.68,5.76,5.52,5.6,57900.0],["2025-08-01",5.51,5.72,5.43,5.7,92100.0],["2025-08-04",5.73,5.91,5.69,5.85,119600.0],["2025-08-05",6.09,6.27,5.79,6.07,287500.0],["2025-08-06",6.2,7.21,6.15,7.17,297700.0],["2025-08-07",7.22,7.53,7.05,7.52,302500.0],["2025-08-08",7.65,8.89,7.65,8.83,655600.0],["2025-08-11",9.44,9.93,8.47,8.6,708700.0],["2025-08-12",8.56,9.43,8.44,9.43,420700.0],["2025-08-13",9.45,9.45,8.78,9.32,506400.0],["2025-08-14",9.34,9.58,9.18,9.53,278900.0],["2025-08-15",9.59,9.7,9.19,9.63,267800.0],["2025-08-18",9.65,9.7,9.42,9.53,220500.0],["2025-08-19",9.49,9.67,9.42,9.62,235900.0],["2025-08-20",9.52,9.71,9.32,9.6,300400.0],["2025-08-21",9.65,9.89,9.51,9.61,274100.0],["2025-08-22",9.7,9.87,9.46,9.57,167700.0],["2025-08-25",9.6,9.95,9.59,9.87,276200.0],["2025-08-26",9.87,10.13,9.7,9.92,303000.0],["2025-08-27",10.1,10.5,10.06,10.34,547200.0],["2025-08-28",10.48,10.9,10.41,10.73,714900.0],["2025-08-29",10.88,11.04,10.56,10.78,314000.0],["2025-09-02",10.7,10.74,10.32,10.58,339600.0],["2025-09-03",10.63,10.81,10.38,10.55,207200.0],["2025-09-04",10.55,10.69,10.48,10.63,177900.0],["2025-09-05",10.56,10.6,10.05,10.16,227300.0],["2025-09-08",10.17,10.3,9.9,10.26,307500.0],["2025-09-09",10.34,10.57,10.13,10.42,316800.0],["2025-09-10",10.42,10.47,10.01,10.1,287000.0],["2025-09-11",10.12,10.27,10.01,10.13,235300.0],["2025-09-12",10.12,10.13,9.97,9.99,156100.0],["2025-09-15",10.0,10.24,9.82,10.16,375800.0],["2025-09-16",10.24,10.33,10.02,10.1,259900.0],["2025-09-17",10.14,10.23,9.73,9.78,202400.0],["2025-09-18",10.08,10.18,9.9,10.04,222900.0],["2025-09-19",10.08,10.09,9.85,10.0,226600.0],["2025-09-22",10.0,10.52,9.99,10.41,420400.0],["2025-09-23",10.55,10.64,10.13,10.22,260200.0],["2025-09-24",10.25,10.46,10.05,10.25,220700.0],["2025-09-25",10.1,10.19,10.0,10.08,108700.0],["2025-09-26",10.21,10.43,10.16,10.34,251000.0],["2025-09-29",10.43,10.59,10.22,10.5,281600.0],["2025-09-30",10.35,10.5,10.01,10.36,164000.0],["2025-10-01",10.24,10.35,10.08,10.27,164100.0],["2025-10-02",10.27,10.34,10.05,10.22,157300.0],["2025-10-03",10.32,10.96,10.18,10.36,454700.0],["2025-10-06",10.36,10.59,10.11,10.5,254000.0],["2025-10-07",10.45,10.67,10.12,10.17,206200.0],["2025-10-08",10.27,10.27,9.62,9.82,255300.0],["2025-10-09",9.94,9.98,9.37,9.61,397900.0],["2025-10-10",9.61,9.76,9.11,9.23,268200.0],["2025-10-13",9.27,9.4,8.96,9.22,169900.0],["2025-10-14",9.1,9.25,8.95,9.14,109500.0],["2025-10-15",9.2,9.56,9.15,9.51,153400.0],["2025-10-16",9.59,9.61,9.18,9.29,111700.0],["2025-10-17",9.19,9.35,8.98,9.0,141400.0],["2025-10-20",9.15,9.68,9.15,9.6,156500.0],["2025-10-21",9.63,9.73,9.49,9.68,117200.0],["2025-10-22",9.8,10.06,9.66,9.79,214800.0],["2025-10-23",9.91,10.18,9.67,10.06,144500.0],["2025-10-24",10.11,10.29,9.99,10.13,129700.0],["2025-10-27",10.32,10.45,9.87,10.01,160000.0],["2025-10-28",9.99,10.5,9.92,10.45,236400.0],["2025-10-29",10.46,10.87,10.34,10.52,207700.0],["2025-10-30",10.43,10.61,9.96,10.0,164800.0],["2025-10-31",10.05,10.38,10.0,10.36,108800.0],["2025-11-03",10.35,10.57,9.9,10.4,175100.0],["2025-11-04",9.25,9.7,8.57,9.46,438000.0],["2025-11-05",9.55,10.69,9.49,10.0,361000.0],["2025-11-06",9.84,10.32,9.84,10.29,229700.0],["2025-11-07",10.27,10.35,9.78,9.92,205100.0],["2025-11-10",9.92,10.2,9.7,10.09,226000.0],["2025-11-11",10.1,10.57,10.1,10.45,232200.0],["2025-11-12",10.5,10.69,10.23,10.43,141500.0],["2025-11-13",10.35,10.41,10.04,10.16,143100.0],["2025-11-14",10.0,10.1,9.47,9.51,187600.0],["2025-11-17",9.55,9.66,9.25,9.32,130700.0],["2025-11-18",9.25,9.41,9.17,9.31,107700.0],["2025-11-19",9.28,9.4,9.15,9.28,175000.0],["2025-11-20",9.57,9.72,9.16,9.22,199900.0],["2025-11-21",9.19,9.57,9.12,9.46,117600.0],["2025-11-24",9.46,9.65,9.19,9.51,173400.0],["2025-11-25",9.48,9.72,9.2,9.63,79800.0],["2025-11-26",9.58,9.65,9.23,9.25,102100.0],["2025-11-28",9.23,9.36,9.08,9.28,62300.0],["2025-12-01",9.21,9.34,9.0,9.27,108900.0],["2025-12-02",9.22,9.29,8.96,8.97,118600.0],["2025-12-03",8.95,9.34,8.77,9.34,124400.0],["2025-12-04",9.24,9.24,8.93,8.96,95200.0],["2025-12-05",8.93,9.16,8.87,8.89,106200.0],["2025-12-08",8.78,9.03,8.67,8.75,156600.0],["2025-12-09",8.7,9.22,8.7,9.13,142900.0],["2025-12-10",9.13,9.28,9.07,9.11,116200.0],["2025-12-11",9.18,9.38,9.16,9.21,84200.0],["2025-12-12",9.19,9.27,9.04,9.24,80500.0],["2025-12-15",9.31,9.31,8.98,9.24,123900.0],["2025-12-16",9.15,9.31,9.12,9.29,103500.0],["2025-12-17",9.25,9.54,9.25,9.32,123800.0],["2025-12-18",9.46,9.66,9.43,9.52,78400.0],["2025-12-19",9.46,9.53,8.9,9.2,232900.0],["2025-12-22",9.16,9.4,9.0,9.16,91400.0],["2025-12-23",9.18,9.19,8.96,9.04,55500.0],["2025-12-24",9.02,9.13,8.9,9.11,45600.0],["2025-12-26",9.11,9.14,8.75,8.96,131600.0],["2025-12-29",8.82,8.96,8.76,8.96,114500.0],["2025-12-30",8.96,9.03,8.71,8.91,83100.0],["2025-12-31",8.96,8.97,8.81,8.97,127400.0],["2026-01-02",9.01,9.01,8.36,8.39,285000.0],["2026-01-05",8.46,8.86,8.42,8.82,137700.0],["2026-01-06",8.74,8.81,8.57,8.77,105100.0],["2026-01-07",8.69,8.98,8.66,8.91,111000.0],["2026-01-08",8.8,8.97,8.8,8.97,79300.0],["2026-01-09",8.94,8.99,8.58,8.67,95400.0],["2026-01-12",8.61,8.98,8.59,8.74,140700.0],["2026-01-13",8.74,8.75,8.3,8.51,141600.0],["2026-01-14",8.51,8.78,8.51,8.72,142900.0],["2026-01-15",8.71,8.71,8.48,8.6,124700.0],["2026-01-16",8.54,8.83,8.45,8.78,143600.0],["2026-01-20",8.61,8.8,8.34,8.4,148100.0],["2026-01-21",8.46,8.74,8.42,8.62,85500.0],["2026-01-22",8.64,8.8,8.54,8.65,91700.0],["2026-01-23",8.6,8.66,8.35,8.48,105300.0],["2026-01-26",8.5,8.96,8.5,8.65,157900.0],["2026-01-27",8.64,8.64,8.32,8.48,150200.0],["2026-01-28",8.45,8.7,8.06,8.11,104900.0],["2026-01-29",8.12,8.2,7.92,8.05,186500.0],["2026-01-30",8.02,8.32,7.93,8.26,168900.0],["2026-02-02",8.12,8.3,8.0,8.24,169900.0],["2026-02-03",8.26,8.39,7.97,8.29,171700.0],["2026-02-04",8.21,8.47,7.68,7.76,256000.0],["2026-02-05",7.72,7.88,7.51,7.57,166800.0],["2026-02-06",7.54,7.77,7.51,7.72,137100.0],["2026-02-09",7.7,7.79,7.56,7.66,129500.0],["2026-02-10",7.64,7.72,7.53,7.61,232700.0],["2026-02-11",7.61,7.64,7.36,7.61,178100.0],["2026-02-12",7.62,7.66,7.32,7.42,165300.0],["2026-02-13",7.44,7.59,7.44,7.54,62100.0],["2026-02-17",7.52,7.65,7.4,7.6,71900.0],["2026-02-18",7.6,7.81,7.57,7.75,54500.0],["2026-02-19",7.77,7.9,7.58,7.9,95200.0],["2026-02-20",7.8,8.08,7.8,7.95,118800.0],["2026-02-23",7.92,7.97,7.53,7.58,103200.0],["2026-02-24",8.28,8.61,8.12,8.6,180800.0],["2026-02-25",8.7,8.74,8.41,8.56,155300.0],["2026-02-26",8.63,9.21,8.52,9.19,174200.0],["2026-02-27",9.04,9.04,8.66,8.77,130600.0],["2026-03-02",7.29,9.38,7.29,9.29,261300.0],["2026-03-03",9.19,9.41,8.92,9.18,177800.0],["2026-03-04",9.23,9.61,9.23,9.6,136700.0],["2026-03-05",9.48,9.77,9.35,9.68,170800.0],["2026-03-06",9.57,9.58,9.23,9.48,96100.0],["2026-03-09",9.37,9.84,9.37,9.83,144300.0],["2026-03-10",9.69,9.91,9.62,9.68,92300.0],["2026-03-11",9.7,9.82,9.46,9.61,76200.0],["2026-03-12",9.47,9.62,9.32,9.39,100500.0],["2026-03-13",9.39,9.43,9.23,9.31,82300.0],["2026-03-16",9.4,9.76,9.32,9.57,110700.0],["2026-03-17",9.6,9.84,9.6,9.83,136600.0],["2026-03-18",9.77,9.79,9.57,9.62,100700.0],["2026-03-19",9.53,9.64,9.3,9.55,98900.0],["2026-03-20",9.44,9.45,8.72,9.09,191900.0],["2026-03-23",9.23,9.67,9.11,9.6,109900.0],["2026-03-24",9.42,9.74,9.4,9.69,106900.0],["2026-03-25",9.76,9.85,9.6,9.79,61700.0],["2026-03-26",9.51,10.07,9.51,9.7,103800.0],["2026-03-27",9.71,9.71,9.41,9.54,72700.0],["2026-03-30",9.6,9.63,9.15,9.35,166600.0],["2026-03-31",9.5,9.5,9.12,9.23,87900.0],["2026-04-01",9.26,9.43,9.06,9.3,66500.0],["2026-04-02",9.11,9.4,8.93,9.29,59000.0],["2026-04-06",9.26,9.61,9.2,9.43,91300.0],["2026-04-07",9.43,9.57,9.27,9.36,52500.0],["2026-04-08",9.57,9.65,9.43,9.47,89800.0],["2026-04-09",9.45,9.68,9.27,9.62,67900.0],["2026-04-10",9.62,9.64,9.31,9.38,59900.0],["2026-04-13",9.38,9.76,9.38,9.73,61700.0],["2026-04-14",9.74,9.99,9.74,9.99,126800.0],["2026-04-15",10.04,10.26,10.02,10.2,65900.0],["2026-04-16",10.21,10.32,9.97,10.23,94300.0],["2026-04-17",10.32,10.6,10.18,10.58,141900.0],["2026-04-20",10.39,10.86,10.33,10.79,115900.0],["2026-04-21",10.8,10.93,10.25,10.3,76700.0],["2026-04-22",10.44,10.47,10.21,10.41,73100.0],["2026-04-23",10.36,10.48,10.22,10.27,75600.0],["2026-04-24",10.4,10.4,9.97,10.34,104700.0],["2026-04-27",10.34,11.0,10.34,10.66,202800.0],["2026-04-28",10.6,10.68,10.04,10.18,87300.0],["2026-04-29",10.28,10.28,9.71,9.83,114700.0],["2026-04-30",9.93,10.15,9.62,10.13,153400.0],["2026-05-01",10.19,10.55,10.1,10.37,123000.0],["2026-05-04",10.46,10.66,10.3,10.39,127900.0],["2026-05-05",10.45,10.67,10.3,10.62,84900.0],["2026-05-06",10.66,10.7,10.09,10.14,93900.0],["2026-05-07",8.34,9.12,8.1,8.97,728600.0],["2026-05-08",9.03,9.03,8.37,8.41,347200.0],["2026-05-11",8.46,8.7,8.21,8.37,325400.0],["2026-05-12",8.41,8.71,8.04,8.41,609200.0],["2026-05-13",8.27,8.67,8.18,8.21,375800.0],["2026-05-14",8.25,8.65,8.19,8.61,192700.0],["2026-05-15",8.44,8.77,8.36,8.77,172800.0],["2026-05-18",8.69,9.05,8.67,8.9,226200.0],["2026-05-19",9.05,9.86,9.05,9.67,446300.0],["2026-05-20",9.76,10.21,9.46,10.16,281000.0],["2026-05-21",10.0,10.15,9.61,9.94,316900.0],["2026-05-22",9.94,10.24,9.65,9.66,151100.0],["2026-05-26",9.91,10.0,9.31,9.51,159200.0],["2026-05-27",9.51,9.63,9.19,9.25,181900.0],["2026-05-28",9.18,9.42,9.01,9.06,138000.0],["2026-05-29",9.1,9.51,9.02,9.07,163200.0],["2026-06-01",9.0,9.15,8.75,8.95,156700.0],["2026-06-02",8.78,9.18,8.78,8.88,214200.0],["2026-06-03",8.88,9.1,8.78,9.03,128300.0],["2026-06-04",8.96,9.35,8.96,9.12,99600.0],["2026-06-05",9.1,9.34,8.98,9.24,98000.0],["2026-06-08",9.33,9.33,8.98,9.01,94100.0],["2026-06-09",8.96,9.11,8.85,9.01,162700.0],["2026-06-10",9.03,9.13,8.83,8.88,111300.0],["2026-06-11",8.9,9.14,8.84,9.05,148400.0],["2026-06-12",9.13,9.27,9.01,9.14,157700.0],["2026-06-15",9.08,9.17,8.78,8.8,135800.0],["2026-06-16",8.8,9.1,8.8,8.8,268700.0],["2026-06-17",8.89,9.0,8.63,8.75,119800.0],["2026-06-18",8.74,9.42,8.73,9.42,201500.0],["2026-06-22",9.35,9.41,8.83,8.92,135700.0],["2026-06-23",8.96,9.16,8.7,9.08,118300.0],["2026-06-24",9.08,9.23,9.02,9.15,78400.0],["2026-06-25",9.18,9.26,8.99,9.05,158400.0],["2026-06-26",9.1,10.3,8.96,10.05,2823300.0],["2026-06-29",10.05,10.32,9.75,9.88,269300.0],["2026-06-30",9.77,9.86,9.56,9.65,201300.0],["2026-07-01",9.7,10.05,9.7,10.02,155000.0],["2026-07-02",10.04,10.24,9.94,10.16,81500.0],["2026-07-06",10.16,10.24,9.83,9.97,223900.0],["2026-07-07",10.0,10.1,9.67,9.69,141900.0],["2026-07-08",9.67,9.91,9.46,9.7,221000.0],["2026-07-09",9.6,9.96,9.6,9.74,78200.0],["2026-07-10",9.79,9.96,9.55,9.68,84700.0],["2026-07-13",9.63,9.71,9.26,9.3,138300.0],["2026-07-14",9.32,9.36,9.12,9.19,86000.0],["2026-07-15",9.14,9.36,8.93,9.01,109000.0],["2026-07-16",9.02,9.48,8.97,9.24,155500.0],["2026-07-17",9.14,9.39,8.85,8.92,100700.0],["2026-07-20",9.0,9.08,8.69,8.94,178800.0],["2026-07-21",9.15,9.2,8.95,9.15,150500.0],["2026-07-22",9.1,9.12,8.86,8.9,113600.0],["2026-07-23",8.9,8.92,8.76,8.89,100800.0],["2026-07-24",8.89,9.27,8.89,9.12,98000.0],["2026-07-27",9.12,9.52,9.12,9.36,129000.0],["2026-07-28",9.43,9.94,9.36,9.92,114200.0],["2026-07-29",9.81,10.0,9.42,9.76,173200.0],["2026-07-30",9.69,9.76,9.14,9.19,150900.0],["2026-07-31",9.18,9.44,8.88,9.14,172800.0],["2026-08-03",9.22,9.53,9.11,9.22,238300.0],["2026-08-04",10.14,12.5,9.88,12.32,581700.0],["2026-08-05",12.07,12.93,11.99,12.15,443665.0],["2026-08-06",12.1,12.1,11.58,11.87,182501.870532],["2026-08-07",11.82,12.49,11.5884,12.49,199438.796794]]}