{"t":"LWAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",10.7047,11.11,10.7047,11.0507,20000.0],["2011-07-01",11.0112,11.0902,10.9222,11.0902,13700.0],["2011-07-05",11.0705,11.1693,10.7542,11.1693,25600.0],["2011-07-06",11.1693,11.2385,11.021,11.2385,26100.0],["2011-07-07",11.2681,11.367,11.2187,11.367,13700.0],["2011-07-08",11.2385,11.4164,11.1693,11.3868,7000.0],["2011-07-11",11.3966,11.4461,11.3077,11.4065,24200.0],["2011-07-12",11.3275,11.7624,11.1298,11.535,26700.0],["2011-07-13",11.5844,11.5844,10.6355,10.7937,34300.0],["2011-07-14",10.8431,11.199,10.4082,10.5861,42500.0],["2011-07-15",10.6257,11.0606,10.6257,11.0013,15700.0],["2011-07-18",10.9123,11.0606,10.5268,10.9321,11200.0],["2011-07-19",11.0013,11.021,10.5071,11.021,24300.0],["2011-07-20",11.021,11.0705,10.8332,11.0705,4500.0],["2011-07-21",11.1199,11.1199,10.8431,11.021,11900.0],["2011-07-22",10.8925,10.9716,10.6949,10.7146,9800.0],["2011-07-25",10.6553,11.1001,10.6355,10.9617,11800.0],["2011-07-26",10.9617,11.1199,10.8925,10.9815,11300.0],["2011-07-27",11.0507,11.0507,10.6751,10.8431,20000.0],["2011-07-28",10.8925,11.1693,10.6949,11.1495,16300.0],["2011-07-29",10.9914,11.0507,10.7838,10.9716,19400.0],["2011-08-01",11.1594,11.1594,10.4873,10.8234,38300.0],["2011-08-02",10.764,11.0606,10.764,10.8234,17100.0],["2011-08-03",10.8728,11.11,10.5762,11.1001,24000.0],["2011-08-04",10.9321,10.9321,10.6751,10.6751,12200.0],["2011-08-05",10.3884,10.9518,10.3786,10.7443,31700.0],["2011-08-08",10.4774,10.6454,10.1314,10.1314,40300.0],["2011-08-09",10.1413,10.6454,9.657,10.6059,79200.0],["2011-08-10",10.0721,10.3094,9.6867,10.0326,27000.0],["2011-08-11",10.0425,10.7245,10.0425,10.4873,15800.0],["2011-08-12",10.6257,10.7344,10.3884,10.4972,26500.0],["2011-08-15",10.6751,10.764,10.3588,10.764,15500.0],["2011-08-16",9.4494,10.171,9.3407,10.0128,51700.0],["2011-08-17",10.1018,10.1314,9.9041,9.9733,9700.0],["2011-08-18",9.8053,10.1018,9.7954,9.8942,21800.0],["2011-08-19",9.8349,10.0721,9.8053,9.914,17400.0],["2011-08-22",9.8843,9.9338,9.7361,9.8448,11000.0],["2011-08-23",9.8843,10.4675,9.8843,10.2797,7600.0],["2011-08-24",10.2105,10.428,10.1611,10.3588,6000.0],["2011-08-25",10.3193,10.3193,9.9338,10.0326,15300.0],["2011-08-26",9.9535,10.1314,9.8745,10.1117,16100.0],["2011-08-29",9.8843,10.8728,9.8843,10.853,16200.0],["2011-08-30",10.7443,10.7443,10.3884,10.6553,5900.0],["2011-08-31",10.6751,10.6751,10.2698,10.3687,5100.0],["2011-09-01",10.339,10.685,10.1809,10.2896,8000.0],["2011-09-02",10.1512,10.5466,10.0326,10.0524,11400.0],["2011-09-06",9.8448,10.6652,9.6965,10.171,14800.0],["2011-09-07",10.2896,10.4774,10.0326,10.2303,14800.0],["2011-09-08",10.3786,10.5268,10.1611,10.1611,12300.0],["2011-09-09",10.1117,10.1117,9.6669,9.7855,15000.0],["2011-09-12",9.6669,10.1216,9.6372,9.9733,17800.0],["2011-09-13",9.9832,10.082,9.9733,10.0524,8400.0],["2011-09-14",10.1117,10.2303,9.7657,10.2303,7100.0],["2011-09-15",10.2501,10.2501,9.7954,9.9832,22300.0],["2011-09-16",10.0524,10.2501,9.9338,10.2501,20700.0],["2011-09-19",10.0128,10.3588,10.0128,10.2797,5600.0],["2011-09-20",10.3489,10.3687,9.9634,10.1908,15500.0],["2011-09-21",9.9832,10.082,9.8843,9.9041,7000.0],["2011-09-22",9.7361,10.6751,9.6867,10.1216,35700.0],["2011-09-23",10.1512,10.8234,10.1512,10.6158,32800.0],["2011-09-26",10.6553,10.6553,10.1413,10.3588,19300.0],["2011-09-27",10.596,10.596,10.2501,10.5861,15700.0],["2011-09-28",10.4873,10.6257,10.0524,10.0524,12500.0],["2011-09-29",10.2896,10.4774,10.082,10.4774,7600.0],["2011-09-30",10.339,10.7245,10.339,10.5466,15600.0],["2011-10-03",10.4576,10.5466,9.9931,9.9931,17800.0],["2011-10-04",9.9931,10.5762,9.9832,10.4972,27700.0],["2011-10-05",10.5071,10.6158,10.3489,10.6158,3100.0],["2011-10-06",10.3094,10.6553,10.2797,10.6356,5300.0],["2011-10-07",10.6356,10.6356,10.3786,10.4873,5300.0],["2011-10-10",10.6059,10.7739,10.3884,10.7739,11500.0],["2011-10-11",10.685,10.764,10.5268,10.764,6100.0],["2011-10-12",10.7739,10.8234,10.6158,10.8234,5700.0],["2011-10-13",10.4675,10.7739,10.4675,10.7739,4500.0],["2011-10-14",10.7937,10.8728,10.6059,10.8728,9900.0],["2011-10-17",10.7838,10.853,10.6356,10.6454,8100.0],["2011-10-18",10.5565,10.8036,10.5367,10.7146,12300.0],["2011-10-19",10.6454,10.6454,10.3786,10.4576,8800.0],["2011-10-20",10.3786,10.3786,10.0721,10.2995,14800.0],["2011-10-21",10.4576,10.8431,10.2402,10.8431,10600.0],["2011-10-24",10.853,10.9123,10.5169,10.7344,19800.0],["2011-10-25",10.6158,10.6158,10.339,10.339,5000.0],["2011-10-26",10.5367,10.5367,10.2797,10.4675,8900.0],["2011-10-27",10.7838,11.11,10.5861,11.11,28000.0],["2011-10-28",11.0705,11.0705,10.6355,10.7542,12600.0],["2011-10-31",10.8728,10.8728,10.4181,10.4181,7400.0],["2011-11-01",10.0919,10.3588,9.9931,10.082,14500.0],["2011-11-02",10.2402,10.2402,9.9041,10.0623,7700.0],["2011-11-03",10.0128,10.3983,10.0128,10.3884,7500.0],["2011-11-04",10.3489,10.3489,10.1018,10.2303,17600.0],["2011-11-07",10.171,10.171,9.914,10.082,2900.0],["2011-11-08",10.339,10.339,9.9041,10.1216,14800.0],["2011-11-09",9.9041,9.9832,9.4692,9.5483,11600.0],["2011-11-10",9.6965,10.0128,9.489,10.0128,11300.0],["2011-11-11",10.0227,10.1611,9.914,10.1413,6400.0],["2011-11-14",10.0326,10.2006,9.489,9.9041,10800.0],["2011-11-15",9.8448,9.9733,9.5878,9.8646,13600.0],["2011-11-16",9.7855,9.7855,9.3802,9.3802,8800.0],["2011-11-17",9.4297,9.5087,8.8959,9.1134,21400.0],["2011-11-18",9.0541,9.1924,8.9948,9.1529,22000.0],["2011-11-21",8.9948,9.1727,8.9157,8.9948,16200.0],["2011-11-22",8.9453,9.4989,8.9157,9.2913,39200.0],["2011-11-23",9.1924,9.232,8.8959,9.0145,14700.0],["2011-11-25",8.9058,8.975,8.6982,8.6982,4600.0],["2011-11-28",8.8959,9.3012,8.7378,9.1331,13500.0],["2011-11-29",9.2419,9.311,9.0541,9.0541,4400.0],["2011-11-30",9.3407,10.2006,9.1529,10.1908,20000.0],["2011-12-01",10.0623,10.0623,9.4593,9.5582,14500.0],["2011-12-02",9.7361,9.825,9.6669,9.7756,3600.0],["2011-12-05",9.5087,9.7756,9.4099,9.7756,11400.0],["2011-12-06",9.6867,9.9832,9.4989,9.914,6100.0],["2011-12-07",9.7657,9.9436,9.5779,9.7558,6500.0],["2011-12-08",9.657,9.7361,9.311,9.3407,7400.0],["2011-12-09",9.4,9.5977,9.4,9.5779,11000.0],["2011-12-12",9.4791,9.5186,9.3901,9.4297,4300.0],["2011-12-13",9.3901,9.4395,9.0145,9.0244,4800.0],["2011-12-14",8.9948,9.3605,8.9948,9.0738,18000.0],["2011-12-15",9.3901,9.3901,9.1924,9.311,7800.0],["2011-12-16",9.4395,9.4395,9.2616,9.4297,14900.0],["2011-12-19",9.5087,9.7262,9.5087,9.6076,6100.0],["2011-12-20",9.746,9.7756,9.5582,9.7262,9700.0],["2011-12-21",9.6768,9.8349,9.5977,9.6768,2200.0],["2011-12-22",9.7657,9.7756,9.3901,9.4791,11700.0],["2011-12-23",9.4692,9.6867,9.4198,9.6867,4600.0],["2011-12-27",9.5977,9.7756,9.489,9.5878,5100.0],["2011-12-28",9.4989,9.5977,9.2715,9.311,11400.0],["2011-12-29",9.2814,9.6965,9.2814,9.5977,15800.0],["2011-12-30",9.4395,9.6273,9.4395,9.5285,12000.0],["2012-01-03",9.7954,9.7954,9.4099,9.4395,7200.0],["2012-01-04",9.3901,9.4297,9.3704,9.3704,1900.0],["2012-01-05",9.2913,9.7163,9.232,9.2913,16800.0],["2012-01-06",9.2616,9.4791,9.2616,9.3012,9600.0],["2012-01-09",9.3012,9.3605,9.2023,9.2616,9600.0],["2012-01-10",9.3209,9.4099,9.2616,9.3605,5500.0],["2012-01-11",9.3901,9.4297,9.2221,9.3605,5800.0],["2012-01-12",9.4692,9.4692,9.2517,9.3407,4900.0],["2012-01-13",9.2221,9.4297,9.2221,9.2616,3900.0],["2012-01-17",9.3209,9.3209,9.0936,9.2122,8300.0],["2012-01-18",9.1529,9.2221,9.0936,9.2221,7000.0],["2012-01-19",9.232,9.3704,9.0936,9.1727,10200.0],["2012-01-20",9.2023,9.2715,9.1134,9.2122,4600.0],["2012-01-23",9.2221,9.2221,9.0046,9.0936,7200.0],["2012-01-24",9.1529,9.2221,9.0936,9.2221,4600.0],["2012-01-25",9.232,9.2715,9.1924,9.2715,2500.0],["2012-01-26",9.2616,9.2715,9.1924,9.2419,4400.0],["2012-01-27",9.1826,9.2221,9.0738,9.2221,3600.0],["2012-01-30",9.232,9.3308,9.143,9.232,8000.0],["2012-01-31",9.143,9.2517,9.0936,9.2023,4100.0],["2012-02-01",9.2023,9.2023,8.9948,9.0343,16300.0],["2012-02-02",9.0046,9.2023,9.0046,9.1727,83300.0],["2012-02-03",9.1924,9.489,9.0837,9.4791,21100.0],["2012-02-06",9.3901,9.4692,9.2715,9.4297,8600.0],["2012-02-07",9.4099,9.4099,9.2221,9.2913,9200.0],["2012-02-08",9.3012,9.3802,9.3012,9.3605,3900.0],["2012-02-09",9.4297,9.5384,9.2913,9.489,9900.0],["2012-02-10",9.4395,9.4395,9.2221,9.311,8100.0],["2012-02-13",9.3605,9.4395,9.3506,9.4395,3200.0],["2012-02-14",9.3605,9.3901,9.2221,9.3407,4900.0],["2012-02-15",9.2023,9.2221,9.0442,9.0442,2600.0],["2012-02-16",9.0145,9.2715,9.0145,9.2517,9100.0],["2012-02-17",9.2616,9.4494,9.1924,9.4099,12700.0],["2012-02-21",9.3802,9.4099,9.1924,9.3802,6900.0],["2012-02-22",9.3704,9.4395,9.1232,9.1331,5400.0],["2012-02-23",9.1529,9.3901,9.0343,9.3901,5800.0],["2012-02-24",9.2715,9.3704,9.1628,9.1727,5100.0],["2012-02-27",9.2616,9.4297,9.2616,9.4,4200.0],["2012-02-28",9.3506,9.3901,9.0639,9.1134,10000.0],["2012-02-29",9.1529,9.1924,8.9552,8.9948,8800.0],["2012-03-01",9.1529,9.1529,8.9651,8.9948,6400.0],["2012-03-02",9.0343,9.0442,8.8069,8.8761,15800.0],["2012-03-05",8.8761,8.9948,8.7971,8.9948,5300.0],["2012-03-06",8.9552,8.9552,8.8465,8.8465,11700.0],["2012-03-07",8.9256,9.0145,8.8465,9.0145,6200.0],["2012-03-08",9.0145,9.143,8.9256,9.1035,4900.0],["2012-03-09",9.0541,9.143,9.0145,9.1035,5200.0],["2012-03-12",9.0639,9.1232,9.0639,9.0738,2900.0],["2012-03-13",9.1331,9.1331,8.7081,8.9651,23600.0],["2012-03-14",8.9157,8.975,8.7575,8.8959,4500.0],["2012-03-15",8.8465,9.0046,8.8465,8.9849,8100.0],["2012-03-16",8.9947,9.0442,8.9256,8.9354,10300.0],["2012-03-19",8.9849,9.0145,8.9552,8.9552,3400.0],["2012-03-20",9.0046,9.0046,8.9058,8.9256,3200.0],["2012-03-21",8.9552,9.0343,8.9552,8.9651,1300.0],["2012-03-22",8.9157,9.0639,8.8168,8.975,10000.0],["2012-03-23",8.975,9.2715,8.9354,9.2023,6400.0],["2012-03-26",9.2715,9.3407,9.1529,9.3012,5500.0],["2012-03-27",9.2517,9.3506,9.1331,9.232,7800.0],["2012-03-28",9.1331,9.3802,9.1331,9.3308,4400.0],["2012-03-29",9.2419,9.3308,9.1529,9.3012,4400.0],["2012-03-30",9.3506,9.3506,9.143,9.143,7200.0],["2012-04-02",9.1035,9.1232,8.8465,9.0837,35100.0],["2012-04-03",9.0837,9.1826,8.6982,8.8366,34100.0],["2012-04-04",8.6883,8.7971,8.6191,8.7279,16100.0],["2012-04-05",8.718,8.7674,8.629,8.7279,22100.0],["2012-04-09",8.6785,8.7872,8.6488,8.6587,10500.0],["2012-04-10",8.718,8.718,8.3918,8.3918,18200.0],["2012-04-11",8.5203,8.718,8.4412,8.6686,12900.0],["2012-04-12",8.6488,8.6488,8.55,8.5895,17900.0],["2012-04-13",8.5796,8.629,8.4215,8.4511,10600.0],["2012-04-16",8.55,8.55,8.4808,8.5104,5300.0],["2012-04-17",8.4906,8.5994,8.4511,8.5401,14800.0],["2012-04-18",8.4511,8.5796,8.4511,8.5005,11000.0],["2012-04-19",8.5598,8.5796,8.4313,8.4313,20500.0],["2012-04-20",8.5895,8.5895,8.4511,8.4511,10200.0],["2012-04-23",8.4017,8.4511,8.2435,8.293,11700.0],["2012-04-24",8.3424,8.4412,8.2633,8.4116,8800.0],["2012-04-25",8.5598,8.5598,8.4116,8.4412,11800.0],["2012-04-26",8.461,8.5104,8.4313,8.4412,3700.0],["2012-04-27",8.4313,8.5302,8.3918,8.5203,11200.0],["2012-04-30",8.5203,8.5203,8.2435,8.2435,11000.0],["2012-05-01",8.3325,8.4511,8.204,8.204,13000.0],["2012-05-02",8.2534,8.3523,8.2435,8.293,8400.0],["2012-05-03",8.1941,8.3127,8.1941,8.2534,5000.0],["2012-05-04",8.2139,8.293,7.9371,8.1348,37700.0],["2012-05-07",8.1743,8.5895,8.1743,8.293,8100.0],["2012-05-08",8.1744,8.3424,8.1249,8.3028,5900.0],["2012-05-09",8.2435,8.5697,8.2337,8.3918,23000.0],["2012-05-10",8.4215,8.5005,8.293,8.4116,15000.0],["2012-05-11",8.4017,8.4511,8.4017,8.4412,4600.0],["2012-05-14",8.4215,8.4808,8.3226,8.3523,16600.0],["2012-05-15",8.3918,9.3308,8.3523,9.2913,51000.0],["2012-05-16",9.2715,10.1314,8.8959,10.0128,47900.0],["2012-05-17",10.082,10.082,9.7954,9.8349,15800.0],["2012-05-18",9.6965,9.9535,9.6965,9.8745,14200.0],["2012-05-21",9.9535,10.003,9.7855,10.003,14500.0],["2012-05-22",10.0227,10.0326,9.8448,9.9338,7100.0],["2012-05-23",9.825,10.0326,9.7954,10.0326,7600.0],["2012-05-24",9.9436,10.0128,9.8349,9.9634,2300.0],["2012-05-25",9.9236,10.0231,9.8539,9.9136,6300.0],["2012-05-29",10.053,10.053,9.9535,10.0132,5000.0],["2012-05-30",9.8539,10.043,9.8539,9.8937,7600.0],["2012-05-31",9.9435,9.9435,9.7743,9.8241,12300.0],["2012-06-01",9.5852,9.9236,9.5653,9.7245,12700.0],["2012-06-04",9.7643,9.8639,9.635,9.844,3400.0],["2012-06-05",9.8539,10.043,9.8539,9.9535,6300.0],["2012-06-06",10.043,10.043,9.6748,10.0331,5800.0],["2012-06-07",9.9435,10.0032,9.7843,9.9833,5300.0],["2012-06-08",9.9236,10.053,9.7245,10.0231,11100.0],["2012-06-11",10.0729,10.1227,9.6947,9.6947,12300.0],["2012-06-12",9.834,10.043,9.615,10.0032,8600.0],["2012-06-13",9.9833,10.0331,9.6748,9.7444,3800.0],["2012-06-14",9.7544,10.0032,9.7544,10.0032,4800.0],["2012-06-15",9.9634,9.9634,9.7146,9.7245,22100.0],["2012-06-18",9.7843,9.7843,9.2766,9.2866,20700.0],["2012-06-19",9.3961,9.6847,9.2866,9.3563,22600.0],["2012-06-20",9.4558,9.7046,9.4558,9.5155,20700.0],["2012-06-21",9.5454,9.7046,9.4259,9.5454,8800.0],["2012-06-22",9.6748,10.2023,9.4458,10.1923,65300.0],["2012-06-25",9.9336,10.4511,9.5852,10.0032,8700.0],["2012-06-26",10.0032,10.1028,9.7444,10.043,19300.0],["2012-06-27",9.9535,10.3416,9.9535,10.3317,7500.0],["2012-06-28",10.053,10.2819,9.9037,10.2023,4700.0],["2012-06-29",10.3516,10.3516,10.1028,10.3217,6800.0],["2012-07-02",10.2521,10.3516,10.0032,10.3516,10600.0],["2012-07-03",10.3018,10.3018,10.1426,10.1525,4300.0],["2012-07-05",10.1426,10.3715,9.9634,10.3715,26000.0],["2012-07-06",10.4511,10.9389,10.2023,10.9189,24700.0],["2012-07-09",10.9488,11.0483,10.471,10.8791,11600.0],["2012-07-10",10.5407,10.8791,10.5407,10.69,3100.0],["2012-07-11",10.7199,10.8592,10.5407,10.69,7900.0],["2012-07-12",10.7,10.8493,10.5407,10.7,39000.0],["2012-07-13",10.6701,10.69,10.5208,10.69,8900.0],["2012-07-16",10.7398,10.7398,10.5308,10.5308,1800.0],["2012-07-17",10.5109,10.69,10.4511,10.6801,1900.0],["2012-07-18",10.7199,10.8294,10.4909,10.6602,18500.0],["2012-07-19",10.6602,10.69,10.4113,10.4909,8300.0],["2012-07-20",10.4412,10.6203,10.3018,10.5905,15400.0],["2012-07-23",10.4312,10.6701,10.2819,10.4511,7400.0],["2012-07-24",10.69,10.69,10.2521,10.4511,14500.0],["2012-07-25",10.4511,10.6801,10.4511,10.481,6700.0],["2012-07-26",10.5407,10.6004,10.272,10.481,5400.0],["2012-07-27",10.4511,10.7,10.2322,10.69,7200.0],["2012-07-30",10.7099,10.7099,10.4412,10.5805,5100.0],["2012-07-31",10.6203,10.6203,10.4412,10.5109,3600.0],["2012-08-01",10.5109,10.5905,10.3715,10.4312,9300.0],["2012-08-02",10.4511,10.5905,10.4312,10.481,10200.0],["2012-08-03",10.5507,10.69,10.4412,10.6602,4900.0],["2012-08-06",10.6004,10.6104,10.4312,10.5009,5500.0],["2012-08-07",10.6004,10.6004,10.4312,10.5208,7700.0],["2012-08-08",10.471,10.5507,9.9734,10.1525,14100.0],["2012-08-09",10.1227,10.3914,10.1227,10.1326,1700.0],["2012-08-10",9.9734,10.1525,9.4458,9.4458,10300.0],["2012-08-13",9.6051,9.844,9.5354,9.5354,13500.0],["2012-08-14",9.5056,9.8042,9.0875,9.0875,26100.0],["2012-08-15",9.9833,10.0729,9.5354,9.6449,26200.0],["2012-08-16",9.6748,9.9336,9.5255,9.7942,9600.0],["2012-08-17",9.7046,9.8141,9.5155,9.635,18200.0],["2012-08-20",9.635,9.844,9.635,9.7046,5500.0],["2012-08-21",9.7146,9.8539,9.625,9.625,11700.0],["2012-08-22",9.5155,9.7444,9.5155,9.6648,6100.0],["2012-08-23",9.5852,9.6648,9.4757,9.4856,3300.0],["2012-08-24",9.4359,9.6847,9.2468,9.6648,8900.0],["2012-08-27",9.625,10.1525,9.3563,9.7345,9700.0],["2012-08-28",9.7444,9.7544,9.5653,9.7345,5800.0],["2012-08-29",9.7743,10.053,9.4757,9.5951,37600.0],["2012-08-30",9.5354,9.5354,9.3164,9.416,12400.0],["2012-08-31",9.3363,9.6947,9.2169,9.5056,12800.0],["2012-09-04",9.4259,9.5951,9.3463,9.4558,9500.0],["2012-09-05",9.4359,9.844,9.4359,9.4558,5800.0],["2012-09-06",9.5155,9.5951,9.3065,9.406,10200.0],["2012-09-07",9.4856,9.4856,9.2667,9.3662,6800.0],["2012-09-10",9.3662,9.4558,9.3662,9.4458,5500.0],["2012-09-11",9.2965,9.4558,9.2169,9.2368,19400.0],["2012-09-12",9.207,9.3563,9.207,9.3463,4700.0],["2012-09-13",9.2567,9.4956,9.0577,9.416,23800.0],["2012-09-14",9.3363,9.5951,9.3363,9.5752,21000.0],["2012-09-17",9.6549,9.7046,9.4259,9.625,45500.0],["2012-09-18",9.5653,9.6449,9.4259,9.4757,9000.0],["2012-09-19",9.4757,9.5553,9.3662,9.4956,13600.0],["2012-09-20",9.1771,9.5553,9.1771,9.4657,4800.0],["2012-09-21",9.5056,9.5056,9.2269,9.2468,22100.0],["2012-09-24",9.2866,9.5553,9.2866,9.5155,12500.0],["2012-09-25",9.4359,9.5255,9.3662,9.3961,9700.0],["2012-09-26",9.3563,9.4558,9.2169,9.3662,12600.0],["2012-09-27",9.406,9.4757,9.3065,9.4458,8000.0],["2012-09-28",9.3861,9.4558,9.3363,9.4558,4300.0],["2012-10-01",9.3961,9.4558,9.3363,9.4558,5000.0],["2012-10-02",9.4558,9.4558,9.3065,9.4359,8300.0],["2012-10-03",9.4558,9.4558,9.3264,9.4359,3400.0],["2012-10-04",9.3662,9.4558,9.1074,9.3563,10800.0],["2012-10-05",9.3164,9.4558,9.1572,9.197,4100.0],["2012-10-08",9.1572,9.4558,9.1572,9.2667,2800.0],["2012-10-09",9.3065,9.3861,9.207,9.207,2000.0],["2012-10-10",9.2965,9.2965,9.2567,9.2866,4600.0],["2012-10-11",9.2866,9.4359,9.2866,9.416,2700.0],["2012-10-12",9.3164,9.4558,9.2567,9.3164,7200.0],["2012-10-15",9.3662,9.3662,9.2567,9.3264,3900.0],["2012-10-16",9.207,9.3363,9.1572,9.3363,9500.0],["2012-10-17",9.3065,9.406,9.3065,9.3662,5000.0],["2012-10-18",9.2667,9.2766,9.2567,9.2766,2200.0],["2012-10-19",9.207,9.3463,9.207,9.2169,4700.0],["2012-10-22",9.1771,9.2965,9.1771,9.2368,3000.0],["2012-10-23",9.2368,9.2368,9.1671,9.197,1800.0],["2012-10-24",9.197,9.3463,9.197,9.2468,2800.0],["2012-10-25",9.2667,9.3463,9.2468,9.2468,1300.0],["2012-10-26",9.2766,9.2766,9.1771,9.1771,3800.0],["2012-10-31",9.1472,9.834,9.0577,9.3164,14000.0],["2012-11-01",9.2965,9.5951,9.1771,9.3762,70100.0],["2012-11-02",9.3662,9.3662,9.0577,9.1771,7000.0],["2012-11-05",9.1771,9.207,8.6097,8.7292,17100.0],["2012-11-06",8.6595,8.9183,8.6595,8.9083,2000.0],["2012-11-07",8.7093,8.8685,8.4903,8.5301,18800.0],["2012-11-08",8.55,8.7491,7.8632,8.132,41400.0],["2012-11-09",7.9628,8.2514,7.9628,8.2514,18400.0],["2012-11-12",8.1817,8.2514,8.132,8.1917,3500.0],["2012-11-13",8.1917,8.1917,8.0125,8.1817,11000.0],["2012-11-14",8.2216,8.7292,8.0324,8.4604,14900.0],["2012-11-15",8.4604,9.0377,8.331,8.6595,9300.0],["2012-11-16",8.6396,8.8287,8.0623,8.132,27500.0],["2012-11-19",8.1718,8.9083,8.0723,8.2116,20700.0],["2012-11-20",8.132,8.2116,8.122,8.1917,3800.0],["2012-11-21",8.132,8.2614,8.122,8.1618,4000.0],["2012-11-23",8.1519,8.2912,8.1121,8.2912,1700.0],["2012-11-26",8.1817,8.2713,8.1121,8.2017,5700.0],["2012-11-27",8.2514,8.2614,8.1618,8.2017,28300.0],["2012-11-28",8.1817,8.3111,8.1618,8.2116,14600.0],["2012-11-29",8.2116,8.2614,8.2017,8.2514,17900.0],["2012-11-30",8.2116,8.2813,8.0822,8.2315,7000.0],["2012-12-03",8.2116,8.3012,8.0324,8.1817,8300.0],["2012-12-04",8.2116,8.2116,8.0623,8.1021,12900.0],["2012-12-05",8.1419,8.2813,8.0225,8.0623,4100.0],["2012-12-06",8.0922,8.2116,8.0922,8.1718,11900.0],["2012-12-07",8.1718,8.2116,8.1121,8.1618,6400.0],["2012-12-10",8.1917,8.1917,7.8632,8.132,13100.0],["2012-12-11",8.1519,8.2116,7.9429,8.1917,9000.0],["2012-12-12",8.1817,8.4604,8.0324,8.132,45700.0],["2012-12-13",8.1121,8.55,8.0424,8.1718,65000.0],["2012-12-14",8.2116,8.2614,8.2116,8.2514,48500.0],["2012-12-17",8.2912,8.55,8.2912,8.4604,13100.0],["2012-12-18",8.5102,8.5898,8.4007,8.5301,9700.0],["2012-12-19",8.4803,8.5102,8.4405,8.4604,12300.0],["2012-12-20",8.4306,8.56,8.3012,8.5003,15800.0],["2012-12-21",8.5102,8.5102,8.3012,8.5003,37600.0],["2012-12-24",8.2216,8.2216,8.2216,8.2216,500.0],["2012-12-26",8.3012,8.3012,7.9628,8.0125,4700.0],["2012-12-27",8.0324,8.3012,8.0324,8.2116,7800.0],["2012-12-28",8.2216,8.2216,8.0723,8.0822,21100.0],["2012-12-31",8.0623,8.9083,8.0623,8.6993,20100.0],["2013-01-02",8.6396,8.7491,8.6197,8.6695,22400.0],["2013-01-03",8.6297,8.7093,8.6097,8.6396,9000.0],["2013-01-04",8.6794,8.6794,8.3709,8.5102,2000.0],["2013-01-07",8.55,8.56,8.4604,8.4803,4400.0],["2013-01-08",8.4505,8.5102,8.351,8.5102,4700.0],["2013-01-09",8.5102,8.7093,8.5102,8.56,12800.0],["2013-01-10",8.55,8.6993,8.5102,8.5202,3500.0],["2013-01-11",8.5401,8.6595,8.4604,8.4604,8000.0],["2013-01-14",8.4704,8.5102,8.3908,8.4803,4000.0],["2013-01-15",8.9482,9.207,8.7093,9.0278,60200.0],["2013-01-16",9.1572,9.406,9.1572,9.2468,21000.0],["2013-01-17",9.2269,9.3662,9.197,9.2866,2300.0],["2013-01-18",9.2965,9.3762,9.0676,9.2866,18800.0],["2013-01-22",9.2567,9.7942,9.2567,9.7942,26900.0],["2013-01-23",9.8241,9.9535,9.625,9.9037,28800.0],["2013-01-24",9.9535,10.4511,9.8937,10.1625,28200.0],["2013-01-25",10.1923,10.3018,10.053,10.2919,25800.0],["2013-01-28",10.2819,10.3118,10.2123,10.2919,8200.0],["2013-01-29",10.3217,10.4213,10.0231,10.4113,12900.0],["2013-01-30",10.4312,10.4312,10.2023,10.262,24200.0],["2013-01-31",10.2521,10.3018,10.2322,10.3018,13200.0],["2013-02-01",10.3018,10.3018,9.9136,10.1824,20200.0],["2013-02-04",10.1824,10.1824,9.3563,9.9833,12000.0],["2013-02-05",10.2421,10.2421,10.0032,10.1127,3400.0],["2013-02-06",9.8738,10.053,9.8738,10.053,2100.0],["2013-02-07",10.0231,10.3018,10.0231,10.272,11400.0],["2013-02-08",10.2521,10.2521,9.9037,10.1824,4000.0],["2013-02-11",10.1525,10.2919,10.1326,10.2023,8300.0],["2013-02-12",10.2023,10.2919,10.1824,10.262,4200.0],["2013-02-13",10.3018,10.3516,10.2521,10.262,9800.0],["2013-02-14",10.272,10.3715,10.1923,10.3616,6100.0],["2013-02-15",10.4412,10.4412,10.0132,10.4312,57300.0],["2013-02-19",10.3715,10.9488,10.3715,10.9389,21000.0],["2013-02-20",10.909,11.1678,10.8493,11.0583,22400.0],["2013-02-21",11.0384,11.1678,10.6104,11.0882,13200.0],["2013-02-22",11.118,11.4465,11.1081,11.4266,27100.0],["2013-02-25",11.3569,11.3569,11.1081,11.1081,13200.0],["2013-02-26",11.1678,11.5062,10.9687,11.5062,14000.0],["2013-02-27",11.4962,11.8347,11.4962,11.7351,23500.0],["2013-02-28",11.6854,11.6854,11.3967,11.5958,9900.0],["2013-03-01",11.4863,11.8347,11.4863,11.7849,10500.0],["2013-03-04",11.9541,12.9395,11.9541,12.6907,79800.0],["2013-03-05",12.6907,13.0291,12.6907,12.7404,49100.0],["2013-03-06",12.7305,12.9992,12.6907,12.9196,32300.0],["2013-03-07",12.9395,12.9395,12.6907,12.8798,8600.0],["2013-03-08",12.9395,12.9395,12.8201,12.9395,10700.0],["2013-03-11",12.7603,13.1386,12.5414,12.9295,35000.0],["2013-03-12",12.8698,13.3277,12.7802,13.1983,13400.0],["2013-03-13",13.1883,13.3874,13.1883,13.3078,23300.0],["2013-03-14",13.3974,13.6064,13.2779,13.5865,15200.0],["2013-03-15",13.5666,13.9348,13.5268,13.6064,59000.0],["2013-03-18",13.5168,13.5168,13.0788,13.5168,24600.0],["2013-03-19",13.4969,13.4969,13.2282,13.2779,13500.0],["2013-03-20",13.3177,13.5865,13.3177,13.5666,5400.0],["2013-03-21",13.4471,13.6064,13.1386,13.5467,28800.0],["2013-03-22",13.6362,13.6362,13.3874,13.5467,12100.0],["2013-03-25",13.5865,13.7855,13.5865,13.7557,8100.0],["2013-03-26",13.7756,13.895,13.686,13.8552,9200.0],["2013-03-27",13.7358,13.8453,13.4869,13.686,13100.0],["2013-03-28",13.7457,13.8552,13.6362,13.8353,18000.0],["2013-04-01",13.8751,13.8751,13.6064,13.8353,40500.0],["2013-04-02",13.9348,13.9348,12.2627,12.4219,93300.0],["2013-04-03",12.3025,12.5314,11.5261,11.5361,43800.0],["2013-04-04",11.546,11.5958,11.1976,11.4962,55200.0],["2013-04-05",11.4962,12.0935,11.4962,11.9442,45000.0],["2013-04-08",12.4319,12.5712,12.1432,12.3622,24100.0],["2013-04-09",12.402,12.611,12.3124,12.4518,21100.0],["2013-04-10",12.4518,12.611,12.3224,12.611,14800.0],["2013-04-11",12.4418,12.5414,12.3722,12.4617,15500.0],["2013-04-12",12.5812,12.621,12.4617,12.5712,9800.0],["2013-04-15",12.5712,12.7106,11.7451,11.8844,25700.0],["2013-04-16",11.9541,12.0138,11.4365,11.5858,28500.0],["2013-04-17",11.4763,11.5062,10.9488,11.1976,36900.0],["2013-04-18",11.3868,11.5759,11.0583,11.0682,37900.0],["2013-04-19",11.128,11.3569,11.128,11.2076,28000.0],["2013-04-22",11.3669,11.3967,10.7696,10.8393,28200.0],["2013-04-23",10.7995,10.9488,10.7597,10.8393,16400.0],["2013-04-24",10.8692,10.9389,10.6602,10.9289,31600.0],["2013-04-25",10.9886,10.9886,10.6303,10.9289,51900.0],["2013-04-26",10.9189,11.556,10.6004,11.4166,55300.0],["2013-04-29",11.4465,12.0636,11.4465,11.974,37900.0],["2013-04-30",11.9939,12.621,11.9939,12.621,19500.0],["2013-05-01",12.621,12.8201,12.193,12.2228,33300.0],["2013-05-02",12.2229,12.7106,12.193,12.6608,16400.0],["2013-05-03",12.83,12.9096,12.6708,12.84,7000.0],["2013-05-06",12.8698,12.8698,12.6608,12.83,12200.0],["2013-05-07",12.84,13.1485,12.84,13.1286,11300.0],["2013-05-08",13.049,13.3575,13.039,13.3177,7800.0],["2013-05-09",13.258,13.2779,13.0788,13.0788,6300.0],["2013-05-10",13.1784,13.258,13.0888,13.258,6000.0],["2013-05-13",13.1485,13.1485,12.9395,13.0689,9400.0],["2013-05-14",12.9893,13.1485,12.9594,13.0788,18800.0],["2013-05-15",13.1386,13.4372,12.9992,13.3874,40300.0],["2013-05-16",13.6263,17.0503,13.6263,16.6123,264000.0],["2013-05-17",16.891,17.8864,16.7517,17.3787,168800.0],["2013-05-20",17.1697,17.2195,16.4232,17.0702,69700.0],["2013-05-21",16.9109,18.2945,16.682,17.9162,57800.0],["2013-05-22",17.956,17.956,17.3688,17.4385,24400.0],["2013-05-23",17.2593,17.3489,16.9408,17.2294,16400.0],["2013-05-24",17.2294,17.2294,16.9209,17.12,25100.0],["2013-05-28",17.3588,17.6475,16.9209,17.11,41900.0],["2013-05-29",16.95,17.09,16.01,16.95,26400.0],["2013-05-30",16.81,17.69,16.77,17.42,24300.0],["2013-05-31",17.46,17.6,17.38,17.51,22000.0],["2013-06-03",17.51,17.6,17.1,17.34,46400.0],["2013-06-04",17.15,17.99,16.74,16.83,44800.0],["2013-06-05",16.76,16.85,16.24,16.24,28100.0],["2013-06-06",16.17,16.17,14.77,15.41,82800.0],["2013-06-07",15.41,15.85,15.09,15.7,24700.0],["2013-06-10",15.69,16.39,15.67,16.38,10200.0],["2013-06-11",16.17,16.87,16.17,16.63,6800.0],["2013-06-12",16.55,16.86,16.5,16.76,9900.0],["2013-06-13",16.71,17.37,16.71,17.33,6600.0],["2013-06-14",17.45,17.77,17.03,17.07,6600.0],["2013-06-17",17.39,17.46,16.31,16.51,22100.0],["2013-06-18",16.17,16.6,16.16,16.49,22100.0],["2013-06-19",16.5,17.38,16.5,17.15,17600.0],["2013-06-20",16.82,16.85,16.46,16.51,15300.0],["2013-06-21",16.61,17.28,16.54,17.27,26200.0],["2013-06-24",16.89,17.26,16.83,17.06,17400.0],["2013-06-25",17.19,17.19,16.92,17.14,11100.0],["2013-06-26",17.1,17.4,16.75,17.22,21700.0],["2013-06-27",17.4,17.53,17.22,17.35,23000.0],["2013-06-28",17.31,17.4,17.22,17.36,52000.0],["2013-07-01",17.32,17.4,16.92,17.18,29300.0],["2013-07-02",17.18,17.39,16.78,16.8,12700.0],["2013-07-03",16.78,17.32,16.6,16.8,6500.0],["2013-07-05",17.16,17.16,16.85,17.01,6200.0],["2013-07-08",17.0,17.54,16.98,17.41,26700.0],["2013-07-09",17.48,17.48,16.9,17.1,9100.0],["2013-07-10",17.17,17.28,17.04,17.05,8800.0],["2013-07-11",17.2,17.74,17.02,17.39,19300.0],["2013-07-12",17.4,18.35,17.39,17.83,37700.0],["2013-07-15",17.86,18.4,17.55,17.79,34900.0],["2013-07-16",18.16,18.16,17.51,17.89,20300.0],["2013-07-17",17.98,18.24,17.79,17.89,16000.0],["2013-07-18",17.92,19.09,17.92,18.8,117100.0],["2013-07-19",18.83,19.7,18.74,19.59,34200.0],["2013-07-22",19.79,19.99,19.59,19.66,34300.0],["2013-07-23",19.66,19.8,18.65,18.72,33800.0],["2013-07-24",18.7,18.7,17.86,18.48,25200.0],["2013-07-25",18.22,18.59,18.18,18.42,9900.0],["2013-07-26",18.48,18.48,18.26,18.35,10000.0],["2013-07-29",18.27,18.5,18.02,18.1,19900.0],["2013-07-30",18.24,18.38,17.55,17.56,25500.0],["2013-07-31",17.55,17.93,17.55,17.68,12300.0],["2013-08-01",17.65,17.95,17.65,17.73,9100.0],["2013-08-02",17.85,18.12,17.25,17.72,28700.0],["2013-08-05",17.65,18.38,17.55,18.27,7500.0],["2013-08-06",18.23,18.49,17.83,18.4,21500.0],["2013-08-07",18.17,18.41,17.86,17.92,20900.0],["2013-08-08",18.07,18.24,17.82,17.92,9100.0],["2013-08-09",17.74,17.84,17.6,17.74,12100.0],["2013-08-12",17.51,17.67,17.34,17.66,11200.0],["2013-08-13",17.56,17.91,17.42,17.91,28300.0],["2013-08-14",18.09,19.0,18.01,18.66,77100.0],["2013-08-15",17.77,17.77,16.03,17.0,182800.0],["2013-08-16",16.81,16.81,16.0,16.42,55600.0],["2013-08-19",16.5,16.72,15.75,15.85,40200.0],["2013-08-20",16.04,16.28,15.87,16.07,27400.0],["2013-08-21",16.23,16.25,15.47,15.47,30100.0],["2013-08-22",16.12,16.16,14.7,16.1,31900.0],["2013-08-23",16.2,16.98,15.6,16.27,26700.0],["2013-08-26",16.26,16.26,15.34,15.44,14300.0],["2013-08-27",15.22,15.35,14.51,14.75,26500.0],["2013-08-28",14.72,14.85,14.3,14.32,16600.0],["2013-08-29",14.33,14.8,14.33,14.72,5900.0],["2013-08-30",14.66,14.89,14.02,14.17,42000.0],["2013-09-03",14.29,14.43,14.07,14.14,5800.0],["2013-09-04",14.14,14.14,13.8,13.88,30600.0],["2013-09-05",13.86,13.86,12.91,13.0,46800.0],["2013-09-06",13.0,13.43,12.69,12.83,51900.0],["2013-09-09",12.91,14.16,12.91,14.02,26400.0],["2013-09-10",14.13,14.24,13.44,13.69,24000.0],["2013-09-11",13.66,13.92,13.25,13.27,13200.0],["2013-09-12",13.32,13.49,13.13,13.13,15100.0],["2013-09-13",13.14,13.84,13.02,13.28,26900.0],["2013-09-16",13.47,13.61,13.2,13.23,41800.0],["2013-09-17",13.13,13.55,13.13,13.21,30500.0],["2013-09-18",13.25,13.46,12.98,13.06,62400.0],["2013-09-19",13.07,13.08,12.5,12.84,45000.0],["2013-09-20",12.84,14.25,12.83,14.09,67400.0],["2013-09-23",14.0,14.17,13.85,13.86,14100.0],["2013-09-24",13.7,13.84,13.7,13.71,7600.0],["2013-09-25",13.69,13.98,13.59,13.76,25100.0],["2013-09-26",13.83,13.99,13.62,13.78,18700.0],["2013-09-27",13.74,13.94,13.26,13.62,8500.0],["2013-09-30",13.52,13.61,13.41,13.51,11800.0],["2013-10-01",13.54,13.62,13.0,13.08,28600.0],["2013-10-02",12.95,13.13,12.95,13.02,11500.0],["2013-10-03",13.06,13.1,12.87,13.02,9000.0],["2013-10-04",12.99,13.63,12.85,13.34,38700.0],["2013-10-07",13.18,13.79,13.11,13.18,15400.0],["2013-10-08",13.22,13.22,12.86,12.86,13300.0],["2013-10-09",12.92,13.14,12.9,12.92,12000.0],["2013-10-10",13.17,13.71,13.09,13.71,20100.0],["2013-10-11",13.64,13.79,13.08,13.73,13000.0],["2013-10-14",13.64,13.96,13.53,13.9,18600.0],["2013-10-15",13.9,13.95,13.72,13.87,11500.0],["2013-10-16",13.96,14.19,13.68,13.83,12700.0],["2013-10-17",13.89,14.18,13.67,14.03,12100.0],["2013-10-18",14.21,15.23,14.2,15.03,26000.0],["2013-10-21",15.0,15.01,14.65,14.68,5700.0],["2013-10-22",14.81,15.35,14.36,14.86,15000.0],["2013-10-23",14.78,15.15,14.65,15.04,7200.0],["2013-10-24",15.15,15.15,14.8,14.98,11200.0],["2013-10-25",14.98,15.68,14.98,15.58,18600.0],["2013-10-28",15.65,15.65,15.17,15.49,16200.0],["2013-10-29",15.6,15.67,15.36,15.39,12600.0],["2013-10-30",15.39,15.39,14.9,15.1,7300.0],["2013-10-31",15.46,15.46,14.51,14.63,11700.0],["2013-11-01",14.59,15.26,14.5,14.57,15600.0],["2013-11-04",14.57,14.86,14.51,14.6,10400.0],["2013-11-05",14.57,15.0,14.5,14.98,7100.0],["2013-11-06",15.02,15.2,14.85,14.97,8500.0],["2013-11-07",15.11,15.11,14.6,14.6,6400.0],["2013-11-08",14.6,15.34,14.51,15.33,22000.0],["2013-11-11",15.22,15.38,15.02,15.22,8900.0],["2013-11-12",15.22,15.4,15.09,15.27,9300.0],["2013-11-13",15.23,16.17,15.23,16.03,33100.0],["2013-11-14",16.03,17.2,16.0,17.19,49400.0],["2013-11-15",15.93,16.87,15.8,16.5,26600.0],["2013-11-18",16.56,16.56,15.23,15.29,17900.0],["2013-11-19",15.25,15.35,14.81,14.84,30900.0],["2013-11-20",14.81,14.86,14.51,14.64,9200.0],["2013-11-21",14.61,14.81,14.61,14.75,27600.0],["2013-11-22",14.79,14.95,14.52,14.82,5600.0],["2013-11-25",14.74,15.02,14.5,14.8,14700.0],["2013-11-26",14.82,15.21,14.7,14.83,12400.0],["2013-11-27",14.83,15.08,14.55,14.99,12500.0],["2013-11-29",15.12,15.63,14.98,15.12,16700.0],["2013-12-02",15.13,15.13,14.54,14.63,10600.0],["2013-12-03",14.67,14.91,14.3,14.33,16600.0],["2013-12-04",14.6,14.8,14.57,14.73,7200.0],["2013-12-05",14.64,15.61,14.13,15.47,18600.0],["2013-12-06",15.58,15.89,15.11,15.22,11000.0],["2013-12-09",15.16,15.31,15.04,15.09,7300.0],["2013-12-10",15.1,15.36,14.76,14.82,14500.0],["2013-12-11",14.82,14.89,14.58,14.61,12200.0],["2013-12-12",14.6,14.93,14.21,14.78,16400.0],["2013-12-13",14.78,15.15,14.74,14.8,8800.0],["2013-12-16",14.94,14.94,14.63,14.68,5900.0],["2013-12-17",15.2,15.2,14.69,14.73,5300.0],["2013-12-18",14.82,15.65,14.61,15.14,21900.0],["2013-12-19",14.96,15.84,14.9,15.47,16200.0],["2013-12-20",15.52,15.55,15.23,15.54,34800.0],["2013-12-23",15.66,15.75,15.5,15.64,7400.0],["2013-12-24",15.71,15.73,15.34,15.55,3400.0],["2013-12-26",15.56,15.56,14.92,15.2,9900.0],["2013-12-27",15.26,15.26,14.7,14.75,8800.0],["2013-12-30",14.68,15.22,14.66,15.16,29200.0],["2013-12-31",15.19,16.0,15.19,15.98,39500.0],["2014-01-02",15.9,15.99,15.52,15.64,9300.0],["2014-01-03",15.67,15.78,15.55,15.67,8800.0],["2014-01-06",15.65,15.67,15.19,15.34,9400.0],["2014-01-07",15.44,15.57,15.27,15.57,12500.0],["2014-01-08",15.58,15.58,13.68,14.31,46200.0],["2014-01-09",14.33,14.79,13.62,13.9,32200.0],["2014-01-10",13.79,14.0,13.45,13.67,56100.0],["2014-01-13",13.61,14.19,13.35,14.1,24800.0],["2014-01-14",14.15,14.38,14.0,14.31,13700.0],["2014-01-15",14.35,14.6,14.04,14.54,10300.0],["2014-01-16",14.44,14.44,14.14,14.37,9200.0],["2014-01-17",14.36,14.44,13.8,13.95,26300.0],["2014-01-21",15.25,15.6,14.76,14.99,53900.0],["2014-01-22",14.99,15.0,14.58,14.65,11800.0],["2014-01-23",14.65,14.65,13.92,13.97,23000.0],["2014-01-24",14.07,14.27,14.0,14.04,13500.0],["2014-01-27",14.19,14.3,13.91,13.91,10900.0],["2014-01-28",14.01,14.07,13.89,14.02,16100.0],["2014-01-29",13.81,14.21,13.81,14.0,13700.0],["2014-01-30",14.06,14.14,13.93,14.0,15400.0],["2014-01-31",13.8,14.73,13.8,14.04,21700.0],["2014-02-03",14.03,14.31,13.83,14.0,15800.0],["2014-02-04",13.95,14.12,13.86,14.04,26800.0],["2014-02-05",13.92,14.02,13.54,14.0,19800.0],["2014-02-06",14.1,14.26,13.75,14.01,17000.0],["2014-02-07",14.09,14.5,13.76,14.09,12800.0],["2014-02-10",14.23,14.4,14.09,14.21,35200.0],["2014-02-11",14.26,14.69,14.15,14.23,22000.0],["2014-02-12",14.31,14.46,14.03,14.03,8400.0],["2014-02-13",14.15,14.32,13.89,14.13,30700.0],["2014-02-14",14.03,14.63,14.03,14.27,11000.0],["2014-02-18",14.26,14.58,14.17,14.57,5100.0],["2014-02-19",14.6,14.8,14.29,14.37,13300.0],["2014-02-20",14.55,14.68,14.26,14.5,7700.0],["2014-02-21",14.61,15.2,14.6,14.94,16900.0],["2014-02-24",15.0,15.11,14.57,14.74,12500.0],["2014-02-25",14.61,14.61,14.14,14.22,10700.0],["2014-02-26",14.17,14.25,14.03,14.08,7700.0],["2014-02-27",14.09,14.63,14.08,14.21,7500.0],["2014-02-28",14.23,14.62,14.0,14.36,10200.0],["2014-03-03",14.26,14.54,14.09,14.19,9100.0],["2014-03-04",14.32,14.96,14.02,14.46,21700.0],["2014-03-05",14.5,14.5,14.04,14.36,9000.0],["2014-03-06",14.35,14.43,14.26,14.34,4900.0],["2014-03-07",14.38,14.38,14.17,14.2,6000.0],["2014-03-10",14.15,14.35,14.15,14.18,10200.0],["2014-03-11",14.21,14.36,14.14,14.19,5600.0],["2014-03-12",14.08,14.29,14.08,14.18,3000.0],["2014-03-13",14.3,14.44,14.09,14.26,4200.0],["2014-03-14",14.25,14.39,14.02,14.11,22300.0],["2014-03-17",14.1,14.15,14.0,14.04,17500.0],["2014-03-18",13.9,14.01,13.9,14.01,35800.0],["2014-03-19",13.92,14.05,13.91,14.0,11900.0],["2014-03-20",13.89,14.05,13.89,13.99,22300.0],["2014-03-21",14.0,14.06,13.86,14.04,34800.0],["2014-03-24",13.98,14.03,13.8,13.92,21100.0],["2014-03-25",13.78,13.9,13.59,13.65,20000.0],["2014-03-26",13.7,13.78,13.52,13.63,19200.0],["2014-03-27",13.64,14.19,13.64,13.99,40700.0],["2014-03-28",14.0,14.12,13.88,13.89,21400.0],["2014-03-31",13.99,14.85,13.99,14.7,47700.0],["2014-04-01",14.14,14.48,13.57,14.33,55200.0],["2014-04-02",14.2,14.29,14.03,14.15,33600.0],["2014-04-03",14.1,14.39,13.82,14.08,32100.0],["2014-04-04",14.23,14.45,14.05,14.19,29200.0],["2014-04-07",14.1,14.2,14.05,14.13,19800.0],["2014-04-08",14.19,14.34,14.07,14.15,22200.0],["2014-04-09",14.15,14.5,14.15,14.34,17900.0],["2014-04-10",14.34,14.43,14.2,14.3,15700.0],["2014-04-11",14.22,14.47,14.22,14.24,15700.0],["2014-04-14",14.36,14.49,14.07,14.33,22500.0],["2014-04-15",14.31,14.39,14.21,14.33,16000.0],["2014-04-16",14.38,14.5,14.19,14.4,20000.0],["2014-04-17",14.3,14.49,14.21,14.38,41000.0],["2014-04-21",14.44,14.89,14.33,14.86,40500.0],["2014-04-22",14.89,15.2,14.87,15.1,42100.0],["2014-04-23",15.2,15.2,14.93,14.97,37100.0],["2014-04-24",15.0,15.0,14.86,14.94,14300.0],["2014-04-25",14.95,15.03,14.89,14.98,16200.0],["2014-04-28",14.99,15.25,14.86,14.91,75200.0],["2014-04-29",14.91,15.07,14.74,14.74,24400.0],["2014-04-30",14.85,15.09,14.66,15.01,35900.0],["2014-05-01",14.92,14.96,14.71,14.96,24800.0],["2014-05-02",14.94,15.04,14.81,14.96,17700.0],["2014-05-05",14.95,15.05,14.73,14.96,14200.0],["2014-05-06",14.96,15.0,14.95,14.95,16300.0],["2014-05-07",15.01,15.01,14.65,14.72,75000.0],["2014-05-08",14.74,14.84,14.46,14.8,15000.0],["2014-05-09",14.69,14.87,14.69,14.81,15600.0],["2014-05-12",14.88,15.04,14.75,15.0,57300.0],["2014-05-13",14.05,15.5,14.05,14.35,85100.0],["2014-05-14",14.51,14.62,14.39,14.56,45500.0],["2014-05-15",14.49,14.49,14.2,14.33,10800.0],["2014-05-16",14.39,14.48,14.36,14.45,15000.0],["2014-05-19",14.36,14.42,13.71,14.13,101600.0],["2014-05-20",14.03,14.5,13.46,13.51,51000.0],["2014-05-21",13.6,13.68,13.0,13.23,25500.0],["2014-05-22",13.07,13.21,12.67,12.94,33400.0],["2014-05-23",12.95,12.96,12.66,12.94,26000.0],["2014-05-27",12.89,13.34,12.89,13.13,42800.0],["2014-05-28",13.41,13.41,13.14,13.28,14100.0],["2014-05-29",13.29,13.31,12.59,13.15,33000.0],["2014-05-30",13.15,13.15,13.08,13.14,20100.0],["2014-06-02",13.11,13.2,13.0,13.08,9200.0],["2014-06-03",13.14,13.14,12.91,13.01,37700.0],["2014-06-04",13.24,13.24,13.01,13.18,9100.0],["2014-06-05",13.24,13.5,13.14,13.36,24100.0],["2014-06-06",13.4,13.5,13.18,13.32,44500.0],["2014-06-09",13.23,13.29,13.16,13.28,10000.0],["2014-06-10",13.2,13.28,12.63,13.0,31700.0],["2014-06-11",13.14,13.15,12.93,13.04,15200.0],["2014-06-12",12.97,13.07,12.72,13.01,27100.0],["2014-06-13",12.98,13.09,12.98,13.03,6200.0],["2014-06-16",13.13,13.33,13.13,13.23,13600.0],["2014-06-17",13.2,13.78,13.2,13.51,13200.0],["2014-06-18",13.53,13.9,13.26,13.37,7800.0],["2014-06-19",13.45,13.45,13.14,13.29,15900.0],["2014-06-20",13.37,13.58,13.37,13.52,19300.0],["2014-06-23",13.59,13.75,13.53,13.65,12900.0],["2014-06-24",13.68,13.8,13.64,13.74,21900.0],["2014-06-25",13.7,13.77,13.7,13.77,31400.0],["2014-06-26",13.78,13.8,13.71,13.72,5300.0],["2014-06-27",13.7,13.89,13.7,13.88,19400.0],["2014-06-30",13.83,14.11,13.77,13.98,51700.0],["2014-07-01",14.01,14.5,13.82,13.97,40100.0],["2014-07-02",13.95,14.5,13.93,14.26,13600.0],["2014-07-03",14.36,14.36,14.25,14.35,4900.0],["2014-07-07",14.29,14.37,13.84,13.88,25800.0],["2014-07-08",13.99,14.0,13.82,13.9,15300.0],["2014-07-09",13.74,13.93,13.7,13.92,14900.0],["2014-07-10",13.75,13.75,13.31,13.5,19600.0],["2014-07-11",13.56,14.03,13.26,13.73,13200.0],["2014-07-14",13.68,13.77,13.5,13.74,10700.0],["2014-07-15",13.75,13.75,13.06,13.2,40600.0],["2014-07-16",13.25,13.42,13.09,13.19,27400.0],["2014-07-17",13.15,13.15,12.91,13.05,29600.0],["2014-07-18",12.99,13.15,12.88,12.94,27500.0],["2014-07-21",12.9,13.05,12.61,12.89,23100.0],["2014-07-22",12.87,13.36,12.6,13.27,106800.0],["2014-07-23",13.29,13.44,12.74,13.24,15400.0],["2014-07-24",13.2,13.45,13.0,13.2,8400.0],["2014-07-25",13.04,13.04,12.65,12.81,12400.0],["2014-07-28",12.85,12.92,12.61,12.69,6800.0],["2014-07-29",12.78,12.78,12.6,12.61,8400.0],["2014-07-30",12.81,12.81,12.5,12.61,15700.0],["2014-07-31",12.56,12.6,12.34,12.49,15000.0],["2014-08-01",12.48,12.66,12.44,12.46,7900.0],["2014-08-04",12.5,12.71,12.5,12.6,15700.0],["2014-08-05",12.56,12.73,12.51,12.55,11000.0],["2014-08-06",12.5,12.73,12.44,12.66,6600.0],["2014-08-07",12.71,12.86,12.52,12.56,10900.0],["2014-08-08",12.64,12.78,12.64,12.77,6100.0],["2014-08-11",12.94,13.21,12.85,13.17,9400.0],["2014-08-12",13.15,13.6,12.89,13.53,15800.0],["2014-08-13",13.51,13.59,13.2,13.46,10400.0],["2014-08-14",13.61,13.62,13.23,13.56,11400.0],["2014-08-15",13.65,13.7,13.32,13.49,9100.0],["2014-08-18",13.44,13.46,13.27,13.33,8600.0],["2014-08-19",13.51,13.62,13.39,13.43,6500.0],["2014-08-20",13.45,13.58,13.29,13.44,6200.0],["2014-08-21",13.44,13.44,13.31,13.36,10900.0],["2014-08-22",13.41,13.51,13.37,13.51,7200.0],["2014-08-25",13.6,13.7,13.4,13.54,20600.0],["2014-08-26",13.5,13.53,13.46,13.52,7300.0],["2014-08-27",13.49,13.7,13.46,13.61,3900.0],["2014-08-28",13.63,13.87,13.62,13.82,15000.0],["2014-08-29",13.85,13.85,13.63,13.84,7000.0],["2014-09-02",13.84,13.9,13.74,13.89,7700.0],["2014-09-03",13.85,13.93,13.8,13.82,4400.0],["2014-09-04",13.55,13.93,13.55,13.84,3800.0],["2014-09-05",13.8,13.86,13.76,13.86,4100.0],["2014-09-08",13.81,14.09,13.81,14.09,11400.0],["2014-09-09",14.14,14.14,14.0,14.08,14700.0],["2014-09-10",14.08,14.35,14.08,14.25,11000.0],["2014-09-11",14.1,14.25,14.08,14.25,3400.0],["2014-09-12",14.26,14.26,14.03,14.05,11600.0],["2014-09-15",14.05,14.39,14.03,14.1,10100.0],["2014-09-16",14.09,14.37,14.09,14.15,10100.0],["2014-09-17",14.2,14.22,14.06,14.22,7000.0],["2014-09-18",14.25,14.36,14.05,14.33,10700.0],["2014-09-19",14.33,14.4,14.22,14.34,14400.0],["2014-09-22",14.33,14.45,14.19,14.28,30000.0],["2014-09-23",14.37,14.37,14.28,14.3,8700.0],["2014-09-24",14.23,14.75,14.23,14.65,7600.0],["2014-09-25",14.7,14.78,14.03,14.06,11000.0],["2014-09-26",14.15,14.44,13.95,14.04,7400.0],["2014-09-29",13.87,14.29,13.87,14.14,13600.0],["2014-09-30",14.24,14.24,13.84,13.87,18000.0],["2014-10-01",13.62,13.92,13.61,13.76,13800.0],["2014-10-02",13.74,14.48,13.74,14.31,10100.0],["2014-10-03",14.43,14.6,14.38,14.5,9100.0],["2014-10-06",14.48,14.69,14.39,14.39,3600.0],["2014-10-07",14.39,14.67,14.39,14.42,9500.0],["2014-10-08",14.09,14.67,14.09,14.51,8800.0],["2014-10-09",13.81,14.34,13.8,14.0,3800.0],["2014-10-10",13.92,14.47,13.92,14.2,12000.0],["2014-10-13",14.0,14.8,14.0,14.52,15700.0],["2014-10-14",14.74,14.9,14.28,14.84,14000.0],["2014-10-15",14.72,14.96,14.47,14.95,20400.0],["2014-10-16",14.66,15.22,14.66,15.05,28900.0],["2014-10-17",15.08,15.28,14.62,15.16,13000.0],["2014-10-20",15.17,15.2,15.06,15.15,7300.0],["2014-10-21",15.2,15.2,15.0,15.13,4400.0],["2014-10-22",15.09,15.2,14.81,15.08,8400.0],["2014-10-23",15.14,15.19,14.95,15.14,7000.0],["2014-10-24",15.18,15.37,15.07,15.34,11300.0],["2014-10-27",15.04,15.18,15.01,15.18,4000.0],["2014-10-28",15.35,15.59,15.29,15.59,11500.0],["2014-10-29",15.54,15.74,15.38,15.74,19200.0],["2014-10-30",15.67,16.24,15.19,16.24,13300.0],["2014-10-31",16.25,16.6,16.15,16.55,8100.0],["2014-11-03",16.5,16.5,15.87,15.98,12900.0],["2014-11-04",15.82,16.17,15.61,15.98,18500.0],["2014-11-05",15.75,16.28,15.75,16.13,11800.0],["2014-11-06",16.0,16.52,15.93,16.51,21000.0],["2014-11-07",16.5,16.9,16.02,16.79,27500.0],["2014-11-10",16.77,17.13,16.55,17.08,17700.0],["2014-11-11",16.89,16.99,16.37,16.44,32100.0],["2014-11-12",16.32,16.97,16.25,16.88,32800.0],["2014-11-13",16.8,17.0,16.55,16.77,22300.0],["2014-11-14",16.71,17.04,16.48,16.77,10600.0],["2014-11-17",16.41,17.0,16.41,16.69,12400.0],["2014-11-18",16.8,17.24,16.77,17.18,27200.0],["2014-11-19",17.21,17.28,17.11,17.24,14600.0],["2014-11-20",17.25,17.39,17.08,17.28,18500.0],["2014-11-21",17.5,18.3,17.4,18.14,27900.0],["2014-11-24",18.14,18.5,18.07,18.24,32000.0],["2014-11-25",18.28,18.4,18.03,18.18,21400.0],["2014-11-26",18.37,18.42,18.12,18.3,20900.0],["2014-11-28",18.22,18.74,18.22,18.52,6900.0],["2014-12-01",18.57,18.63,17.76,18.11,42800.0],["2014-12-02",18.11,18.66,17.65,18.49,23000.0],["2014-12-03",18.95,19.0,18.09,18.89,119400.0],["2014-12-04",18.81,19.0,18.65,18.79,28900.0],["2014-12-05",18.8,19.3,18.74,18.91,16300.0],["2014-12-08",18.86,19.35,18.57,18.98,22500.0],["2014-12-09",19.1,19.56,18.64,19.54,9800.0],["2014-12-10",19.38,19.85,19.16,19.31,20200.0],["2014-12-11",19.49,19.6,19.3,19.5,8700.0],["2014-12-12",19.29,19.63,19.0,19.35,27400.0],["2014-12-15",20.15,20.33,18.68,18.9,45000.0],["2014-12-16",18.92,18.92,18.06,18.06,24900.0],["2014-12-17",18.1,18.12,18.05,18.12,44100.0],["2014-12-18",18.41,18.92,18.38,18.73,9900.0],["2014-12-19",18.67,18.67,18.07,18.07,33200.0],["2014-12-22",18.07,18.35,18.07,18.12,5600.0],["2014-12-23",18.08,18.36,18.08,18.33,10100.0],["2014-12-24",18.35,18.35,18.23,18.31,1600.0],["2014-12-26",18.28,18.45,18.28,18.43,7500.0],["2014-12-29",18.42,18.49,18.34,18.49,6300.0],["2014-12-30",18.3,18.55,18.3,18.53,5500.0],["2014-12-31",18.55,18.58,18.35,18.53,10100.0],["2015-01-02",18.48,18.6,17.32,17.59,17400.0],["2015-01-05",17.85,18.05,17.67,17.67,15700.0],["2015-01-06",17.95,18.09,17.56,17.77,6900.0],["2015-01-07",18.01,18.18,17.74,18.07,8000.0],["2015-01-08",18.05,18.51,18.05,18.41,4900.0],["2015-01-09",18.49,18.59,18.29,18.39,6800.0],["2015-01-12",18.53,18.72,18.46,18.54,6400.0],["2015-01-13",18.73,19.07,18.64,18.84,17900.0],["2015-01-14",18.84,19.29,18.75,18.98,6800.0],["2015-01-15",19.0,19.02,18.73,18.73,15200.0],["2015-01-16",18.65,19.0,18.65,18.98,8600.0],["2015-01-20",19.0,19.53,18.41,18.41,60500.0],["2015-01-21",18.5,18.57,18.2,18.2,5500.0],["2015-01-22",18.2,18.2,17.83,17.87,10500.0],["2015-01-23",17.92,18.2,17.8,18.07,12400.0],["2015-01-26",18.08,18.62,18.07,18.47,6200.0],["2015-01-27",18.35,18.5,18.17,18.42,8600.0],["2015-01-28",18.49,19.16,18.49,19.01,20100.0],["2015-01-29",19.2,19.2,18.71,19.15,13800.0],["2015-01-30",19.15,19.2,18.16,18.3,12000.0],["2015-02-02",18.4,18.4,17.55,18.2,15300.0],["2015-02-03",18.34,18.69,18.22,18.57,42300.0],["2015-02-04",18.9,20.68,18.84,20.28,173700.0],["2015-02-05",20.29,21.22,20.23,20.4,89000.0],["2015-02-06",20.49,20.79,20.29,20.49,18500.0],["2015-02-09",20.44,20.75,20.06,20.11,19100.0],["2015-02-10",20.14,20.58,19.82,20.15,9200.0],["2015-02-11",20.25,20.42,19.76,19.76,10700.0],["2015-02-12",19.74,19.9,19.54,19.72,10000.0],["2015-02-13",19.65,20.06,19.65,19.83,6000.0],["2015-02-17",20.06,20.24,19.35,20.02,6000.0],["2015-02-18",19.72,19.76,19.51,19.76,7000.0],["2015-02-19",19.61,19.99,19.61,19.63,5600.0],["2015-02-20",19.71,19.71,19.27,19.43,5200.0],["2015-02-23",19.46,19.46,19.01,19.43,13900.0],["2015-02-24",19.34,19.64,19.21,19.43,21600.0],["2015-02-25",19.34,19.91,18.71,18.77,29400.0],["2015-02-26",18.69,18.93,18.15,18.8,16500.0],["2015-02-27",18.84,18.91,18.63,18.73,4100.0],["2015-03-02",18.73,19.13,18.55,18.94,10600.0],["2015-03-03",19.0,19.0,18.27,18.72,13400.0],["2015-03-04",18.79,18.85,18.52,18.64,7200.0],["2015-03-05",18.67,18.97,18.48,18.8,4300.0],["2015-03-06",18.65,18.69,18.11,18.22,6000.0],["2015-03-09",18.2,18.2,17.48,17.55,8400.0],["2015-03-10",17.48,17.76,16.79,17.73,15100.0],["2015-03-11",17.6,17.98,17.27,17.63,45900.0],["2015-03-12",17.83,18.48,17.5,18.48,29100.0],["2015-03-13",18.27,18.27,17.65,17.92,15900.0],["2015-03-16",17.83,18.68,17.3,18.67,52700.0],["2015-03-17",18.28,18.28,17.8,17.97,8600.0],["2015-03-18",18.33,19.45,18.33,19.41,23000.0],["2015-03-19",19.41,19.77,19.41,19.71,10200.0],["2015-03-20",19.74,20.55,19.74,20.54,28100.0],["2015-03-23",20.14,20.76,20.14,20.74,13400.0],["2015-03-24",20.6,21.55,20.6,21.35,30200.0],["2015-03-25",21.49,21.75,21.26,21.26,27200.0],["2015-03-26",21.1,21.13,20.86,20.87,12900.0],["2015-03-27",20.82,21.24,20.5,21.24,140700.0],["2015-03-30",21.31,22.38,21.31,21.9,60600.0],["2015-03-31",21.65,22.02,21.38,21.39,62100.0],["2015-04-01",21.57,21.57,20.88,21.43,15500.0],["2015-04-02",21.09,21.9,21.09,21.2,22000.0],["2015-04-06",21.31,21.31,21.16,21.21,13700.0],["2015-04-07",21.15,21.29,20.88,21.25,13900.0],["2015-04-08",21.34,21.35,20.96,21.25,12700.0],["2015-04-09",21.1,21.16,20.67,21.11,13700.0],["2015-04-10",21.22,21.25,20.85,21.19,21400.0],["2015-04-13",21.0,21.24,20.75,21.08,19600.0],["2015-04-14",20.92,21.21,20.31,20.77,37500.0],["2015-04-15",20.92,21.18,20.39,20.62,40100.0],["2015-04-16",20.5,20.63,20.13,20.25,32200.0],["2015-04-17",20.1,20.27,20.01,20.03,49200.0],["2015-04-20",20.13,20.51,20.06,20.24,19000.0],["2015-04-21",20.15,20.87,20.13,20.84,19000.0],["2015-04-22",20.5,20.5,19.98,20.32,16900.0],["2015-04-23",20.25,20.6,20.12,20.59,10100.0],["2015-04-24",20.42,20.76,20.21,20.28,16000.0],["2015-04-27",20.46,20.71,20.05,20.51,20800.0],["2015-04-28",20.31,21.46,20.31,21.08,7800.0],["2015-04-29",21.08,21.24,20.63,21.09,16900.0],["2015-04-30",21.11,21.28,20.14,20.21,29200.0],["2015-05-01",20.21,20.83,20.2,20.36,17100.0],["2015-05-04",20.46,20.85,20.44,20.64,11100.0],["2015-05-05",20.64,20.65,19.53,19.57,16000.0],["2015-05-06",19.79,19.99,19.42,19.96,15400.0],["2015-05-07",19.78,19.78,19.12,19.66,22300.0],["2015-05-08",19.72,19.76,19.31,19.76,12400.0],["2015-05-11",19.56,20.06,19.36,19.53,14100.0],["2015-05-12",19.53,19.56,19.26,19.49,10100.0],["2015-05-13",19.43,19.45,19.33,19.43,6900.0],["2015-05-14",19.44,19.49,18.48,19.46,16700.0],["2015-05-15",19.38,20.0,19.38,19.96,17800.0],["2015-05-18",20.0,21.47,19.73,21.47,16700.0],["2015-05-19",21.51,21.8,20.42,20.99,14300.0],["2015-05-20",21.14,21.55,20.84,21.02,17600.0],["2015-05-21",20.98,20.98,19.88,20.15,12300.0],["2015-05-22",20.09,20.09,18.68,19.13,21800.0],["2015-05-26",18.77,18.81,18.13,18.61,16400.0],["2015-05-27",18.67,19.44,18.39,19.17,12800.0],["2015-05-28",19.47,19.48,18.13,18.2,18800.0],["2015-05-29",18.26,19.0,17.74,17.86,21700.0],["2015-06-01",18.05,18.45,18.05,18.2,10900.0],["2015-06-02",18.79,18.79,17.5,17.97,33800.0],["2015-06-03",18.12,18.12,17.72,17.97,16700.0],["2015-06-04",18.15,18.16,17.57,17.99,25300.0],["2015-06-05",17.88,18.3,17.62,18.3,16300.0],["2015-06-08",18.0,18.35,17.5,17.94,40800.0],["2015-06-09",17.8,18.41,17.2,18.28,34300.0],["2015-06-10",18.25,18.57,18.13,18.53,5400.0],["2015-06-11",18.35,19.19,18.25,18.4,8600.0],["2015-06-12",18.43,18.7,18.05,18.2,9900.0],["2015-06-15",18.15,18.5,17.3,18.27,39300.0],["2015-06-16",18.26,19.1,17.72,18.21,16800.0],["2015-06-17",18.44,18.53,18.03,18.03,8800.0],["2015-06-18",17.9,18.41,17.9,18.39,16600.0],["2015-06-19",18.53,19.14,17.74,19.14,24400.0],["2015-06-22",18.75,19.93,18.75,19.41,23900.0],["2015-06-23",19.69,19.97,18.86,19.36,44500.0],["2015-06-24",19.07,19.49,18.87,19.09,14900.0],["2015-06-25",18.06,19.87,18.06,19.1,4200.0],["2015-06-26",19.0,19.94,19.0,19.92,24600.0],["2015-06-29",19.5,19.99,19.0,19.06,10700.0],["2015-06-30",19.44,19.48,19.19,19.19,9400.0],["2015-07-01",19.56,19.85,18.95,19.61,14300.0],["2015-07-02",19.64,20.0,18.78,19.01,12000.0],["2015-07-06",18.79,19.75,18.61,19.3,11200.0],["2015-07-07",19.22,19.35,18.95,19.12,11700.0],["2015-07-08",18.91,19.43,18.55,19.06,34300.0],["2015-07-09",18.72,19.11,18.62,18.66,11500.0],["2015-07-10",18.91,18.91,18.59,18.73,8600.0],["2015-07-13",18.92,19.0,18.87,18.93,8300.0],["2015-07-14",18.93,18.94,15.43,16.65,117900.0],["2015-07-15",16.49,16.49,15.13,15.3,204000.0],["2015-07-16",15.47,15.72,15.07,15.26,43100.0],["2015-07-17",15.22,15.44,14.64,14.79,31900.0],["2015-07-20",14.87,15.55,14.15,14.95,28900.0],["2015-07-21",14.4,15.57,14.28,14.67,28000.0],["2015-07-22",14.52,15.15,14.27,15.04,39500.0],["2015-07-23",15.22,15.46,14.19,14.37,60500.0],["2015-07-24",14.35,14.47,14.2,14.27,22600.0],["2015-07-27",14.19,14.25,14.0,14.06,18700.0],["2015-07-28",14.1,14.25,13.99,14.23,28000.0],["2015-07-29",14.22,14.56,14.07,14.4,12600.0],["2015-07-30",14.37,14.9,14.37,14.56,25800.0],["2015-07-31",14.54,15.04,14.36,14.72,5200.0],["2015-08-03",14.78,15.35,14.56,15.31,23700.0],["2015-08-04",15.21,15.44,14.8,14.98,17900.0],["2015-08-05",15.1,15.45,14.8,14.81,12600.0],["2015-08-06",14.9,15.48,14.46,14.97,46200.0],["2015-08-07",14.96,15.46,14.67,14.83,8900.0],["2015-08-10",14.95,15.47,14.95,15.35,16400.0],["2015-08-11",15.27,15.27,14.76,14.95,11800.0],["2015-08-12",14.9,14.97,14.58,14.76,12500.0],["2015-08-13",14.75,15.51,14.75,15.4,10800.0],["2015-08-14",15.38,15.6,14.51,14.84,17000.0],["2015-08-17",14.84,15.12,14.63,14.73,13800.0],["2015-08-18",14.72,14.72,13.86,14.15,31700.0],["2015-08-19",14.05,15.0,13.56,13.72,28200.0],["2015-08-20",13.74,14.18,13.41,13.73,68200.0],["2015-08-21",13.5,14.24,13.5,13.88,29600.0],["2015-08-24",13.75,14.66,13.75,14.2,21600.0],["2015-08-25",14.57,14.76,13.51,13.6,40100.0],["2015-08-26",13.92,14.15,13.5,14.09,10500.0],["2015-08-27",14.14,14.23,13.15,13.74,16200.0],["2015-08-28",13.63,14.27,13.63,14.1,13500.0],["2015-08-31",14.14,14.77,14.14,14.41,31400.0],["2015-09-01",14.32,14.5,14.0,14.07,17300.0],["2015-09-02",14.21,14.4,13.82,13.97,17300.0],["2015-09-03",14.37,14.37,13.73,13.74,21000.0],["2015-09-04",13.61,14.22,13.5,13.68,20500.0],["2015-09-08",13.9,14.21,13.45,13.65,17300.0],["2015-09-09",13.74,14.0,13.11,13.5,72300.0],["2015-09-10",13.45,13.55,13.22,13.4,19300.0],["2015-09-11",13.3,13.55,13.01,13.3,22100.0],["2015-09-14",13.55,13.6,13.22,13.44,18000.0],["2015-09-15",13.36,13.39,13.22,13.37,9500.0],["2015-09-16",13.4,13.56,13.18,13.46,9200.0],["2015-09-17",14.08,14.08,13.42,13.61,15300.0],["2015-09-18",13.41,13.59,13.36,13.4,18100.0],["2015-09-21",13.43,13.55,13.09,13.13,23900.0],["2015-09-22",13.0,13.33,12.8,13.09,25100.0],["2015-09-23",13.45,13.45,12.58,12.6,30400.0],["2015-09-24",12.76,12.91,12.38,12.54,29300.0],["2015-09-25",12.57,13.04,11.24,11.72,61800.0],["2015-09-28",11.7,12.73,11.7,11.76,31400.0],["2015-09-29",11.63,12.3,11.31,11.47,26300.0],["2015-09-30",11.5,11.7,10.16,10.48,52300.0],["2015-10-01",10.59,10.99,10.56,10.59,43700.0],["2015-10-02",10.6,10.6,9.89,10.3,37900.0],["2015-10-05",10.56,12.25,10.1,12.19,80300.0],["2015-10-06",12.14,12.2,10.91,12.08,48100.0],["2015-10-07",12.12,12.29,11.95,12.06,31700.0],["2015-10-08",12.12,12.56,12.0,12.21,27300.0],["2015-10-09",12.22,12.5,11.95,12.2,17300.0],["2015-10-12",12.18,12.52,12.0,12.3,26000.0],["2015-10-13",12.27,12.42,11.58,11.59,15100.0],["2015-10-14",11.99,12.0,11.39,11.42,20600.0],["2015-10-15",11.54,12.17,11.05,11.68,24200.0],["2015-10-16",11.73,11.88,11.32,11.47,19400.0],["2015-10-19",11.59,11.6,11.2,11.31,18100.0],["2015-10-20",11.29,11.55,11.06,11.24,35600.0],["2015-10-21",11.28,11.35,11.1,11.18,19300.0],["2015-10-22",11.18,11.67,11.18,11.47,28700.0],["2015-10-23",11.49,12.0,11.22,11.89,23200.0],["2015-10-26",11.79,11.82,11.12,11.25,23100.0],["2015-10-27",11.26,11.78,11.04,11.45,21000.0],["2015-10-28",11.8,11.8,11.14,11.71,27000.0],["2015-10-29",11.69,11.69,11.15,11.36,26300.0],["2015-10-30",11.66,11.7,11.12,11.35,21100.0],["2015-11-02",11.63,11.72,11.31,11.51,18300.0],["2015-11-03",11.55,12.11,11.33,11.86,41400.0],["2015-11-04",11.85,12.14,11.72,12.11,16700.0],["2015-11-05",12.14,12.15,11.46,11.6,17500.0],["2015-11-06",11.47,11.9,11.01,11.2,20100.0],["2015-11-09",11.16,11.52,11.0,11.23,21100.0],["2015-11-10",11.21,11.75,10.64,10.8,48700.0],["2015-11-11",10.87,11.6,10.05,10.06,19900.0],["2015-11-12",10.0,10.48,9.88,10.31,26400.0],["2015-11-13",10.35,10.46,10.17,10.22,18700.0],["2015-11-16",10.26,10.54,10.11,10.54,22700.0],["2015-11-17",10.49,10.64,10.33,10.39,27100.0],["2015-11-18",10.32,10.51,10.1,10.19,20300.0],["2015-11-19",10.18,10.46,9.95,10.29,22000.0],["2015-11-20",10.37,10.68,10.18,10.49,24500.0],["2015-11-23",10.39,10.66,10.19,10.53,23900.0],["2015-11-24",10.46,10.76,10.29,10.69,28400.0],["2015-11-25",10.64,11.14,10.4,11.03,33100.0],["2015-11-27",10.9,11.13,10.9,11.03,8000.0],["2015-11-30",10.94,11.09,10.89,11.0,19600.0],["2015-12-01",11.15,11.61,10.95,11.47,36500.0],["2015-12-02",11.57,11.58,10.96,11.11,26100.0],["2015-12-03",11.11,11.79,11.11,11.44,37100.0],["2015-12-04",11.4,11.61,11.15,11.25,26700.0],["2015-12-07",11.15,11.75,11.15,11.56,24000.0],["2015-12-08",11.54,12.09,11.31,11.99,27800.0],["2015-12-09",12.0,12.0,11.6,11.72,19900.0],["2015-12-10",11.7,11.82,11.55,11.58,15400.0],["2015-12-11",11.58,11.7,11.2,11.36,16400.0],["2015-12-14",11.45,11.6,11.42,11.55,31700.0],["2015-12-15",11.4,11.4,11.2,11.23,19500.0],["2015-12-16",11.31,11.4,11.18,11.39,17900.0],["2015-12-17",11.4,11.4,11.02,11.26,18700.0],["2015-12-18",11.15,11.26,11.0,11.14,18900.0],["2015-12-21",11.19,11.34,11.11,11.31,9100.0],["2015-12-22",11.4,11.4,11.16,11.35,8000.0],["2015-12-23",11.4,11.4,11.32,11.4,10200.0],["2015-12-24",11.38,11.39,11.31,11.36,1400.0],["2015-12-28",11.27,11.38,11.02,11.29,11600.0],["2015-12-29",11.22,11.33,11.22,11.25,4100.0],["2015-12-30",11.13,11.21,11.02,11.04,7300.0],["2015-12-31",11.07,11.26,10.91,11.1,16500.0],["2016-01-04",11.07,11.15,10.71,11.0,38300.0],["2016-01-05",10.93,11.33,10.93,11.21,25700.0],["2016-01-06",11.1,11.39,11.1,11.36,33500.0],["2016-01-07",11.2,11.45,11.2,11.37,24800.0],["2016-01-08",11.5,11.58,11.28,11.3,18500.0],["2016-01-11",11.56,11.59,11.15,11.35,11300.0],["2016-01-12",11.5,11.59,11.24,11.38,31200.0],["2016-01-13",11.35,11.46,11.13,11.19,22100.0],["2016-01-14",11.28,11.31,11.13,11.24,12800.0],["2016-01-15",11.04,11.18,11.04,11.12,34900.0],["2016-01-19",11.16,11.24,11.1,11.15,18600.0],["2016-01-20",11.06,11.88,10.91,11.88,38700.0],["2016-01-21",11.67,12.08,11.67,12.0,14400.0],["2016-01-22",11.98,12.24,11.98,12.24,12800.0],["2016-01-25",12.25,12.41,11.88,11.94,13200.0],["2016-01-26",11.79,12.3,11.33,12.29,18600.0],["2016-01-27",11.87,12.61,11.87,12.33,14800.0],["2016-01-28",12.41,12.76,12.1,12.65,13900.0],["2016-01-29",12.6,13.32,12.56,12.82,14800.0],["2016-02-01",12.91,13.48,12.74,13.33,11900.0],["2016-02-02",13.18,13.18,12.47,12.53,20200.0],["2016-02-03",12.6,12.6,12.0,12.11,8300.0],["2016-02-04",12.09,12.22,11.88,12.04,15300.0],["2016-02-05",12.01,12.18,11.46,11.46,10900.0],["2016-02-08",11.69,11.8,10.52,10.58,28000.0],["2016-02-09",10.52,10.75,10.28,10.7,11600.0],["2016-02-10",10.79,10.79,10.41,10.48,22000.0],["2016-02-11",10.44,10.79,10.44,10.67,40200.0],["2016-02-12",10.92,11.19,10.45,10.56,38100.0],["2016-02-16",10.5,10.72,10.31,10.5,44800.0],["2016-02-17",10.45,10.77,10.17,10.3,35000.0],["2016-02-18",10.34,10.52,10.31,10.36,21900.0],["2016-02-19",10.38,10.77,10.27,10.55,13100.0],["2016-02-22",10.6,10.86,10.34,10.48,13200.0],["2016-02-23",10.46,10.57,10.39,10.51,10800.0],["2016-02-24",10.5,10.66,10.38,10.66,5000.0],["2016-02-25",10.73,11.18,10.6,11.01,13700.0],["2016-02-26",11.15,11.76,11.15,11.44,8800.0],["2016-02-29",11.02,11.73,10.33,11.29,11700.0],["2016-03-01",11.4,11.4,11.11,11.28,5500.0],["2016-03-02",11.13,11.41,11.13,11.33,7000.0],["2016-03-03",11.42,11.58,11.29,11.52,9900.0],["2016-03-04",11.73,11.85,11.57,11.6,5300.0],["2016-03-07",11.54,12.08,11.54,11.91,5300.0],["2016-03-08",11.86,12.04,11.86,11.87,3000.0],["2016-03-09",11.64,11.64,11.48,11.53,3900.0],["2016-03-10",11.53,12.0,10.88,11.07,6400.0],["2016-03-11",11.13,11.35,11.11,11.34,5100.0],["2016-03-14",11.02,11.43,11.02,11.24,6700.0],["2016-03-15",11.32,11.4,11.24,11.24,4000.0],["2016-03-16",11.06,11.66,10.95,11.58,9500.0],["2016-03-17",11.49,11.49,11.29,11.35,10400.0],["2016-03-18",11.44,11.44,10.54,11.13,20400.0],["2016-03-21",11.06,11.06,10.86,11.04,5000.0],["2016-03-22",10.79,10.8,10.74,10.75,6000.0],["2016-03-23",10.7,10.75,10.5,10.54,8000.0],["2016-03-24",10.47,10.77,10.31,10.77,10400.0],["2016-03-28",10.7,10.77,10.31,10.35,27300.0],["2016-03-29",10.41,10.58,10.34,10.55,5500.0],["2016-03-30",10.39,11.12,10.39,11.07,10000.0],["2016-03-31",10.43,11.19,10.43,10.83,9700.0],["2016-04-01",10.53,10.78,10.52,10.56,14700.0],["2016-04-04",10.6,10.61,10.38,10.45,5400.0],["2016-04-05",10.54,10.54,10.32,10.32,6600.0],["2016-04-06",10.37,10.4,10.0,10.04,18700.0],["2016-04-07",10.0,10.0,9.88,9.89,17600.0],["2016-04-08",9.89,10.11,9.65,9.71,24300.0],["2016-04-11",9.69,9.94,9.51,9.51,14700.0],["2016-04-12",9.64,9.72,9.38,9.44,8200.0],["2016-04-13",9.45,9.6,9.37,9.5,17900.0],["2016-04-14",9.44,9.55,9.44,9.47,6300.0],["2016-04-15",9.42,9.69,9.42,9.49,7800.0],["2016-04-18",9.46,9.49,9.01,9.04,12700.0],["2016-04-19",9.0,9.15,8.88,9.01,27000.0],["2016-04-20",8.97,9.18,8.9,9.03,28400.0],["2016-04-21",9.99,10.15,9.02,9.33,22200.0],["2016-04-22",9.46,10.08,9.46,9.91,16900.0],["2016-04-25",10.18,10.18,9.77,9.78,20000.0],["2016-04-26",9.77,9.95,9.77,9.93,4800.0],["2016-04-27",9.93,9.99,9.86,9.89,2100.0],["2016-04-28",9.94,10.0,9.66,9.77,6200.0],["2016-04-29",9.78,9.92,9.61,9.7,5700.0],["2016-05-02",9.62,9.64,9.53,9.57,2200.0],["2016-05-03",9.54,9.63,9.36,9.38,7200.0],["2016-05-04",9.6,9.61,9.28,9.29,2400.0],["2016-05-05",9.6,9.75,9.26,9.52,3900.0],["2016-05-06",9.33,9.63,9.33,9.6,5800.0],["2016-05-09",9.43,9.66,9.33,9.6,16700.0],["2016-05-10",9.66,9.75,9.4,9.72,15000.0],["2016-05-11",9.42,9.79,9.28,9.34,8800.0],["2016-05-12",9.35,9.63,9.35,9.51,11200.0],["2016-05-13",9.69,9.69,9.36,9.41,6800.0],["2016-05-16",9.49,9.68,9.48,9.59,6600.0],["2016-05-17",9.66,9.66,9.29,9.3,11700.0],["2016-05-18",9.28,9.29,9.05,9.11,4700.0],["2016-05-19",9.12,9.45,9.12,9.38,6100.0],["2016-05-20",9.38,9.52,9.37,9.48,4300.0],["2016-05-23",9.44,9.44,9.31,9.4,2700.0],["2016-05-24",9.47,9.47,9.12,9.38,8100.0],["2016-05-25",9.19,9.36,9.11,9.2,15800.0],["2016-05-26",9.13,9.22,9.08,9.17,15100.0],["2016-05-27",9.08,9.32,9.08,9.3,15600.0],["2016-05-31",9.41,9.65,9.41,9.47,4700.0],["2016-06-01",9.5,9.72,9.5,9.6,10200.0],["2016-06-02",9.6,9.63,9.39,9.48,4600.0],["2016-06-03",9.52,9.52,9.25,9.27,3500.0],["2016-06-06",9.38,9.72,9.31,9.61,9100.0],["2016-06-07",9.53,9.97,9.53,9.69,11600.0],["2016-06-08",9.69,9.82,9.68,9.7,3000.0],["2016-06-09",9.69,9.77,9.58,9.64,9900.0],["2016-06-10",9.64,9.64,9.14,9.21,10200.0],["2016-06-13",9.12,9.14,9.04,9.07,5400.0],["2016-06-14",9.16,9.17,8.96,8.96,5800.0],["2016-06-15",8.82,9.19,8.82,9.06,9000.0],["2016-06-16",9.05,9.23,9.04,9.06,8900.0],["2016-06-17",9.08,9.15,9.02,9.02,12900.0],["2016-06-20",9.18,9.36,9.02,9.08,5700.0],["2016-06-21",8.96,9.09,8.92,8.94,31400.0],["2016-06-22",8.94,8.98,8.83,8.87,13700.0],["2016-06-23",8.97,9.29,8.93,9.29,8400.0],["2016-06-24",9.46,9.49,9.01,9.03,23700.0],["2016-06-27",9.1,9.1,8.68,8.93,45500.0],["2016-06-28",9.0,9.27,8.91,9.0,6000.0],["2016-06-29",9.27,9.27,9.0,9.09,10800.0],["2016-06-30",9.19,9.7,9.06,9.67,23100.0],["2016-07-01",9.57,10.76,9.57,10.4,20200.0],["2016-07-05",10.56,10.58,10.29,10.48,11400.0],["2016-07-06",10.53,10.79,10.32,10.74,7900.0],["2016-07-07",10.84,11.94,10.63,11.68,41000.0],["2016-07-08",11.92,12.07,11.6,12.05,21600.0],["2016-07-11",12.24,12.35,11.84,12.03,21800.0],["2016-07-12",12.04,12.04,11.81,11.85,13900.0],["2016-07-13",12.0,12.25,11.55,11.91,14000.0],["2016-07-14",12.0,12.0,11.89,11.92,3700.0],["2016-07-15",12.01,12.5,11.93,12.14,26800.0],["2016-07-18",12.07,12.2,11.87,11.88,10100.0],["2016-07-19",11.51,12.13,11.51,11.76,6800.0],["2016-07-20",11.82,11.82,10.97,11.11,14500.0],["2016-07-21",11.2,11.2,10.69,10.93,15400.0],["2016-07-22",11.02,11.64,10.75,10.85,8900.0],["2016-07-25",10.75,10.95,10.1,10.45,24300.0],["2016-07-26",10.42,10.44,10.35,10.42,5000.0],["2016-07-27",10.35,10.36,9.23,9.87,22000.0],["2016-07-28",9.42,9.87,9.42,9.67,10800.0],["2016-07-29",9.76,10.3,9.68,9.99,7300.0],["2016-08-01",9.94,10.18,9.85,10.11,6300.0],["2016-08-02",10.18,10.24,9.88,9.93,5700.0],["2016-08-03",9.84,9.93,9.81,9.93,13700.0],["2016-08-04",10.19,10.29,10.02,10.16,5800.0],["2016-08-05",10.23,10.27,10.06,10.27,7000.0],["2016-08-08",10.19,10.44,9.98,10.28,4600.0],["2016-08-09",10.39,10.69,10.33,10.6,7100.0],["2016-08-10",10.7,10.79,10.55,10.62,7200.0],["2016-08-11",10.6,10.65,10.54,10.64,5800.0],["2016-08-12",10.64,10.64,10.55,10.6,5100.0],["2016-08-15",10.5,10.64,10.5,10.62,6500.0],["2016-08-16",10.64,10.64,10.57,10.57,3700.0],["2016-08-17",10.87,11.0,10.4,10.63,11600.0],["2016-08-18",11.03,11.03,10.4,10.51,10200.0],["2016-08-19",10.49,10.58,10.41,10.53,11400.0],["2016-08-22",10.56,11.28,10.46,10.82,24800.0],["2016-08-23",10.93,11.14,10.81,10.89,6700.0],["2016-08-24",10.7,11.11,10.7,11.04,4400.0],["2016-08-25",11.16,11.16,10.91,11.03,1900.0],["2016-08-26",11.08,11.28,11.07,11.2,6400.0],["2016-08-29",11.29,11.99,11.16,11.88,17600.0],["2016-08-30",11.99,12.46,11.87,12.35,18800.0],["2016-08-31",12.31,12.6,12.2,12.4,26500.0],["2016-09-01",12.46,12.5,11.75,11.95,18800.0],["2016-09-02",12.05,12.4,11.85,12.36,11700.0],["2016-09-06",12.44,12.76,12.33,12.71,18300.0],["2016-09-07",12.83,12.85,12.73,12.77,10400.0],["2016-09-08",12.84,13.18,12.75,13.12,16100.0],["2016-09-09",12.95,13.68,12.92,13.5,43300.0],["2016-09-12",13.46,13.66,13.27,13.6,17500.0],["2016-09-13",13.61,13.69,13.52,13.61,8100.0],["2016-09-14",13.66,14.63,13.66,14.5,34200.0],["2016-09-15",14.49,15.2,14.22,14.4,22400.0],["2016-09-16",14.94,16.15,14.75,15.96,159200.0],["2016-09-19",16.26,16.6,15.7,15.8,69300.0],["2016-09-20",16.07,16.07,15.55,15.88,18600.0],["2016-09-21",16.09,16.12,15.64,15.76,31400.0],["2016-09-22",15.76,16.05,15.76,15.92,17000.0],["2016-09-23",15.78,16.04,15.5,15.56,15800.0],["2016-09-26",15.62,15.82,15.57,15.76,23400.0],["2016-09-27",15.86,15.91,15.62,15.69,13900.0],["2016-09-28",15.63,16.03,15.61,15.99,14300.0],["2016-09-29",15.91,16.37,15.91,16.27,15900.0],["2016-09-30",16.39,16.98,16.36,16.94,36600.0],["2016-10-03",16.75,16.96,16.02,16.08,25700.0],["2016-10-04",16.11,16.3,15.95,15.99,16800.0],["2016-10-05",16.06,16.06,15.08,15.18,34800.0],["2016-10-06",15.06,15.34,14.97,15.0,25000.0],["2016-10-07",15.11,15.11,14.69,14.93,17300.0],["2016-10-10",14.88,15.2,14.84,15.2,9000.0],["2016-10-11",15.34,17.38,15.21,17.19,344300.0],["2016-10-12",17.43,18.15,17.11,17.97,93600.0],["2016-10-13",18.09,18.1,17.66,17.83,52100.0],["2016-10-14",18.0,18.12,17.69,17.71,27800.0],["2016-10-17",17.91,18.32,17.66,18.21,23500.0],["2016-10-18",18.39,18.4,18.21,18.32,22400.0],["2016-10-19",18.34,18.48,18.3,18.4,20900.0],["2016-10-20",18.4,18.44,17.77,17.98,25900.0],["2016-10-21",17.96,18.29,17.6,17.72,9400.0],["2016-10-24",17.94,17.97,17.25,17.34,23800.0],["2016-10-25",17.49,17.61,17.28,17.48,14300.0],["2016-10-26",17.48,17.48,17.25,17.3,9600.0],["2016-10-27",17.33,17.98,17.32,17.66,17700.0],["2016-10-28",17.95,17.98,17.66,17.86,11400.0],["2016-10-31",17.96,18.44,17.78,17.88,31900.0],["2016-11-01",18.1,18.11,17.36,17.53,23800.0],["2016-11-02",17.57,17.62,17.18,17.23,24000.0],["2016-11-03",17.21,17.32,17.0,17.01,15900.0],["2016-11-04",17.0,17.22,16.23,16.31,43000.0],["2016-11-07",16.22,16.82,16.16,16.45,68800.0],["2016-11-08",16.64,16.94,16.46,16.86,14500.0],["2016-11-09",16.19,16.85,15.75,15.92,50800.0],["2016-11-10",15.75,15.76,13.48,13.82,101300.0],["2016-11-11",13.65,13.75,11.95,12.14,79100.0],["2016-11-14",12.03,12.56,11.46,12.52,98800.0],["2016-11-15",12.16,13.23,12.15,12.96,45800.0],["2016-11-16",12.88,12.88,12.26,12.47,27900.0],["2016-11-17",12.42,12.95,11.83,12.46,20400.0],["2016-11-18",12.5,12.72,12.0,12.54,37500.0],["2016-11-21",12.55,12.71,12.25,12.63,29000.0],["2016-11-22",12.55,12.83,12.19,12.3,32800.0],["2016-11-23",12.37,12.7,12.15,12.68,22300.0],["2016-11-25",12.6,12.97,12.6,12.86,7400.0],["2016-11-28",12.8,12.8,12.16,12.25,19400.0],["2016-11-29",12.33,12.33,11.86,12.11,40500.0],["2016-11-30",12.15,12.67,10.84,11.63,200900.0],["2016-12-01",11.62,12.31,10.12,10.85,203300.0],["2016-12-02",10.94,11.63,10.51,11.48,121600.0],["2016-12-05",11.49,12.12,11.49,11.8,66700.0],["2016-12-06",11.65,11.97,11.49,11.66,47600.0],["2016-12-07",11.63,11.84,11.34,11.44,51600.0],["2016-12-08",11.45,11.93,11.3,11.71,35200.0],["2016-12-09",11.82,11.82,11.37,11.51,27100.0],["2016-12-12",11.35,11.57,10.89,11.08,32900.0],["2016-12-13",11.07,11.17,10.19,10.51,117100.0],["2016-12-14",10.34,10.7,10.21,10.58,54500.0],["2016-12-15",10.54,10.73,10.27,10.62,35000.0],["2016-12-16",10.69,10.83,10.37,10.44,44300.0],["2016-12-19",10.46,10.81,10.46,10.79,41800.0],["2016-12-20",10.75,10.79,10.62,10.69,25800.0],["2016-12-21",10.74,11.48,10.74,11.34,33100.0],["2016-12-22",11.38,11.7,11.02,11.28,27200.0],["2016-12-23",11.24,11.61,11.21,11.48,22100.0],["2016-12-27",11.38,11.74,11.38,11.72,29300.0],["2016-12-28",11.42,11.6,10.88,11.2,37100.0],["2016-12-29",11.15,11.61,11.15,11.52,24900.0],["2016-12-30",11.48,11.55,11.27,11.51,19400.0],["2017-01-03",11.6,11.7,11.15,11.2,21500.0],["2017-01-04",11.27,11.3,10.81,10.96,22700.0],["2017-01-05",10.92,11.79,10.92,11.06,18200.0],["2017-01-06",10.76,11.06,10.6,11.0,9600.0],["2017-01-09",11.02,11.09,10.74,10.99,27500.0],["2017-01-10",11.09,11.17,11.0,11.06,8000.0],["2017-01-11",11.23,11.23,10.99,11.02,8700.0],["2017-01-12",11.12,11.18,10.87,11.13,8900.0],["2017-01-13",11.21,11.29,11.01,11.21,13200.0],["2017-01-17",11.26,11.56,11.15,11.31,11100.0],["2017-01-18",11.24,11.69,11.02,11.35,32600.0],["2017-01-19",11.41,11.5,10.64,10.78,25500.0],["2017-01-20",10.86,11.4,10.75,11.05,35800.0],["2017-01-23",10.99,11.05,10.92,10.99,7800.0],["2017-01-24",10.85,11.19,10.51,11.07,16900.0],["2017-01-25",11.09,11.28,10.94,11.06,5300.0],["2017-01-26",11.23,11.25,11.04,11.09,10300.0],["2017-01-27",11.04,11.2,10.94,11.03,7600.0],["2017-01-30",11.02,11.07,11.0,11.01,9400.0],["2017-01-31",11.02,11.02,10.57,10.77,12700.0],["2017-02-01",10.74,10.74,10.58,10.59,3400.0],["2017-02-02",10.63,10.67,10.58,10.65,6100.0],["2017-02-03",10.71,10.88,10.71,10.8,5600.0],["2017-02-06",10.85,10.92,10.82,10.84,5600.0],["2017-02-07",10.84,10.85,10.73,10.79,5800.0],["2017-02-08",10.82,10.89,10.69,10.7,6800.0],["2017-02-09",10.77,10.92,10.7,10.92,6700.0],["2017-02-10",10.89,11.25,10.88,11.14,7500.0],["2017-02-13",11.13,11.32,10.91,10.96,4900.0],["2017-02-14",11.12,11.25,11.02,11.17,8200.0],["2017-02-15",10.9,11.25,10.81,11.12,4200.0],["2017-02-16",11.03,11.35,11.03,11.17,12600.0],["2017-02-17",11.28,11.82,11.17,11.58,23100.0],["2017-02-21",11.5,11.62,11.39,11.57,21900.0],["2017-02-22",11.53,12.09,11.37,11.83,136000.0],["2017-02-23",11.78,11.78,11.38,11.49,22400.0],["2017-02-24",11.46,11.51,11.03,11.08,16100.0],["2017-02-27",11.05,11.3,10.75,10.78,12900.0],["2017-02-28",10.81,10.91,10.41,10.51,18800.0],["2017-03-01",10.64,10.91,10.48,10.61,16600.0],["2017-03-02",10.61,10.84,10.16,10.6,40900.0],["2017-03-03",10.58,11.06,10.28,10.82,46800.0],["2017-03-06",10.73,10.73,10.34,10.49,9800.0],["2017-03-07",10.43,10.66,10.34,10.51,28900.0],["2017-03-08",10.55,10.55,10.23,10.31,26500.0],["2017-03-09",10.41,10.48,10.27,10.34,33800.0],["2017-03-10",10.4,10.45,10.3,10.37,11500.0],["2017-03-13",10.39,10.69,10.37,10.6,15600.0],["2017-03-14",10.81,10.81,10.38,10.48,13600.0],["2017-03-15",10.52,11.0,10.2,10.8,99200.0],["2017-03-16",10.89,11.14,10.71,11.07,13800.0],["2017-03-17",10.98,11.15,10.98,11.11,21300.0],["2017-03-20",11.02,11.29,10.78,11.1,6200.0],["2017-03-21",11.5,11.5,10.45,10.91,11000.0],["2017-03-22",10.28,11.21,10.28,10.77,10700.0],["2017-03-23",10.8,11.18,10.76,11.0,6800.0],["2017-03-24",11.1,11.2,10.87,11.08,9700.0],["2017-03-27",11.12,11.35,11.0,11.25,18100.0],["2017-03-28",11.2,11.2,10.74,10.95,13900.0],["2017-03-29",10.97,11.07,10.7,10.7,3600.0],["2017-03-30",10.75,10.82,10.56,10.78,3800.0],["2017-03-31",10.69,10.77,10.68,10.73,8700.0],["2017-04-03",10.68,10.92,10.51,10.58,10200.0],["2017-04-04",10.37,11.01,10.37,10.49,13700.0],["2017-04-05",10.5,10.65,10.26,10.38,53000.0],["2017-04-06",10.27,10.77,10.15,10.21,71200.0],["2017-04-07",10.11,10.56,10.11,10.21,47300.0],["2017-04-10",10.25,10.36,9.4,9.48,64500.0],["2017-04-11",9.51,10.24,9.4,9.9,18900.0],["2017-04-12",9.95,9.95,9.2,9.27,29600.0],["2017-04-13",9.55,9.65,9.39,9.53,13800.0],["2017-04-17",9.5,9.75,9.49,9.65,19100.0],["2017-04-18",9.67,9.73,9.58,9.7,9000.0],["2017-04-19",9.58,9.92,9.57,9.75,16200.0],["2017-04-20",9.59,9.72,9.56,9.6,10200.0],["2017-04-21",9.55,9.9,9.43,9.9,10800.0],["2017-04-24",9.94,10.2,9.67,9.77,25600.0],["2017-04-25",9.77,9.81,9.43,9.45,19700.0],["2017-04-26",9.4,10.72,9.4,9.78,13300.0],["2017-04-27",9.76,9.78,9.6,9.6,2200.0],["2017-04-28",9.77,9.77,9.53,9.6,5400.0],["2017-05-01",9.7,9.91,9.58,9.61,5400.0],["2017-05-02",9.73,9.81,9.55,9.59,4700.0],["2017-05-03",9.58,9.8,9.22,9.7,30400.0],["2017-05-04",9.62,9.67,9.2,9.5,25100.0],["2017-05-05",9.32,9.83,9.32,9.46,8800.0],["2017-05-08",9.37,9.6,9.32,9.53,7200.0],["2017-05-09",9.49,10.52,9.48,9.65,6300.0],["2017-05-10",9.76,10.04,9.45,9.59,7500.0],["2017-05-11",9.53,9.7,9.5,9.66,3600.0],["2017-05-12",9.67,9.9,9.45,9.86,12700.0],["2017-05-15",9.9,10.09,9.6,9.63,8800.0],["2017-05-16",9.97,9.97,9.15,9.9,81700.0],["2017-05-17",9.86,10.11,9.64,9.93,88500.0],["2017-05-18",9.98,10.15,9.49,9.71,14500.0],["2017-05-19",9.62,10.14,9.62,10.13,13400.0],["2017-05-22",10.12,10.48,10.01,10.24,13800.0],["2017-05-23",9.95,10.42,9.95,10.19,5500.0],["2017-05-24",10.25,10.3,10.15,10.25,4700.0],["2017-05-25",10.22,10.28,9.81,9.85,6100.0],["2017-05-26",10.05,10.06,9.92,9.96,4800.0],["2017-05-30",9.91,10.0,9.64,9.97,9100.0],["2017-05-31",9.89,9.89,9.81,9.82,900.0],["2017-06-01",9.85,10.01,9.8,9.96,5300.0],["2017-06-02",9.91,10.2,9.72,10.03,8200.0],["2017-06-05",9.72,9.84,9.45,9.5,6500.0],["2017-06-06",9.3,9.36,8.31,9.12,35000.0],["2017-06-07",9.61,9.61,9.35,9.46,4800.0],["2017-06-08",9.04,9.29,9.03,9.29,5600.0],["2017-06-09",9.99,9.99,9.43,9.58,12000.0],["2017-06-12",9.45,9.96,9.34,9.62,9900.0],["2017-06-13",9.41,9.9,9.41,9.85,6300.0],["2017-06-14",9.85,9.85,9.5,9.76,9100.0],["2017-06-15",9.76,9.76,9.63,9.68,8400.0],["2017-06-16",9.51,9.9,9.51,9.75,22500.0],["2017-06-19",9.62,9.75,9.43,9.65,14600.0],["2017-06-20",9.35,9.75,9.35,9.69,8500.0],["2017-06-21",9.56,9.72,9.5,9.52,3500.0],["2017-06-22",9.57,9.57,9.38,9.42,8000.0],["2017-06-23",9.42,9.55,9.36,9.36,19700.0],["2017-06-26",9.58,9.58,9.15,9.39,25700.0],["2017-06-27",9.38,9.5,9.3,9.31,19700.0],["2017-06-28",9.32,9.5,9.16,9.29,15600.0],["2017-06-29",9.4,9.4,9.26,9.32,9600.0],["2017-06-30",9.41,9.41,9.3,9.34,4400.0],["2017-07-03",9.33,9.5,9.33,9.47,7100.0],["2017-07-05",9.43,9.5,9.43,9.45,11200.0],["2017-07-06",9.5,9.5,9.35,9.35,7600.0],["2017-07-07",9.31,9.43,9.31,9.35,4900.0],["2017-07-10",9.43,9.46,9.31,9.33,5100.0],["2017-07-11",9.44,9.44,9.32,9.32,6100.0],["2017-07-12",9.39,9.39,9.32,9.34,3300.0],["2017-07-13",9.36,9.43,9.31,9.35,6500.0],["2017-07-14",9.4,9.4,9.32,9.37,7000.0],["2017-07-17",9.4,9.46,9.36,9.39,5400.0],["2017-07-18",9.37,9.4,9.33,9.37,6500.0],["2017-07-19",9.34,9.39,9.32,9.36,11100.0],["2017-07-20",9.39,9.39,9.32,9.36,14000.0],["2017-07-21",9.41,9.41,9.29,9.31,16300.0],["2017-07-24",9.3,9.4,9.2,9.35,10400.0],["2017-07-25",9.32,9.71,9.3,9.62,20900.0],["2017-07-26",9.65,9.66,9.34,9.34,6900.0],["2017-07-27",9.35,9.35,9.22,9.33,8700.0],["2017-07-28",9.43,9.43,9.16,9.17,8100.0],["2017-07-31",9.24,9.24,9.14,9.17,9000.0],["2017-08-01",9.13,9.26,9.13,9.17,8300.0],["2017-08-02",9.11,9.16,9.11,9.12,5800.0],["2017-08-03",9.17,9.2,9.08,9.08,8200.0],["2017-08-04",9.02,9.02,8.65,8.75,10700.0],["2017-08-07",8.91,9.14,8.85,8.98,7700.0],["2017-08-08",8.97,9.42,8.97,9.38,8300.0],["2017-08-09",9.33,9.63,9.22,9.37,7200.0],["2017-08-10",9.34,9.48,9.33,9.48,3800.0],["2017-08-11",9.44,9.69,9.39,9.49,10000.0],["2017-08-14",9.53,9.6,9.53,9.6,4800.0],["2017-08-15",9.66,9.7,9.49,9.49,9800.0],["2017-08-16",9.45,9.55,9.45,9.55,1200.0],["2017-08-17",9.48,9.5,9.27,9.31,6200.0],["2017-08-18",9.23,9.27,9.13,9.22,9100.0],["2017-08-21",8.91,9.2,8.91,9.17,3600.0],["2017-08-22",9.25,9.27,9.23,9.23,1500.0],["2017-08-23",9.22,9.26,9.1,9.16,5900.0],["2017-08-24",9.11,9.33,9.11,9.26,5300.0],["2017-08-25",9.05,9.43,9.05,9.38,2800.0],["2017-08-28",9.24,9.39,8.99,9.08,5800.0],["2017-08-29",9.07,9.08,8.82,8.88,11600.0],["2017-08-30",8.78,8.9,8.71,8.84,10100.0],["2017-08-31",8.8,8.92,8.67,8.7,8700.0],["2017-09-01",8.68,8.78,8.3,8.48,16300.0],["2017-09-05",8.55,8.64,8.45,8.47,12400.0],["2017-09-06",8.5,8.5,8.37,8.38,9200.0],["2017-09-07",8.38,8.49,8.12,8.17,23700.0],["2017-09-08",8.3,8.35,8.13,8.15,22700.0],["2017-09-11",8.4,8.4,8.11,8.31,18600.0],["2017-09-12",7.98,8.43,7.2,8.27,19100.0],["2017-09-13",8.38,8.55,8.26,8.38,11800.0],["2017-09-14",8.35,8.38,8.23,8.35,18000.0],["2017-09-15",8.36,8.76,8.32,8.72,42800.0],["2017-09-18",8.75,9.19,8.75,8.88,37800.0],["2017-09-19",9.03,9.22,8.99,9.19,21000.0],["2017-09-20",9.36,9.36,9.08,9.11,13100.0],["2017-09-21",9.13,9.19,9.01,9.05,11500.0],["2017-09-22",9.1,9.14,9.02,9.05,8200.0],["2017-09-25",9.09,9.28,9.09,9.18,9500.0],["2017-09-26",9.12,9.29,9.12,9.25,16200.0],["2017-09-27",9.22,9.65,9.12,9.62,17100.0],["2017-09-28",9.67,9.67,8.83,8.97,18500.0],["2017-09-29",9.24,9.24,8.86,8.9,39600.0],["2017-10-02",8.92,9.17,8.85,9.13,9900.0],["2017-10-03",9.19,9.44,9.19,9.31,7400.0],["2017-10-04",9.43,9.47,9.29,9.33,6400.0],["2017-10-05",9.51,9.52,9.36,9.43,5400.0],["2017-10-06",9.48,9.78,9.47,9.77,16100.0],["2017-10-09",10.0,10.0,9.37,9.46,19800.0],["2017-10-10",9.82,10.0,9.72,9.98,16000.0],["2017-10-11",10.07,10.15,10.01,10.14,17000.0],["2017-10-12",10.15,10.67,10.12,10.48,27100.0],["2017-10-13",10.47,10.55,10.17,10.29,13200.0],["2017-10-16",10.28,10.69,10.21,10.56,15400.0],["2017-10-17",10.75,10.75,10.35,10.46,13600.0],["2017-10-18",10.55,10.56,10.27,10.31,11700.0],["2017-10-19",10.41,10.44,10.01,10.16,8500.0],["2017-10-20",10.16,10.23,10.01,10.07,3400.0],["2017-10-23",10.0,10.07,10.0,10.06,5700.0],["2017-10-24",10.14,10.32,10.04,10.25,6800.0],["2017-10-25",10.19,10.19,10.06,10.08,4000.0],["2017-10-26",10.1,10.12,10.0,10.05,5500.0],["2017-10-27",10.01,10.01,9.86,9.89,10400.0],["2017-10-30",9.9,9.93,9.5,9.68,6800.0],["2017-10-31",9.62,10.1,9.62,10.06,15600.0],["2017-11-01",10.05,10.05,9.69,9.7,4900.0],["2017-11-02",9.89,10.1,9.89,10.05,5900.0],["2017-11-03",10.01,10.01,9.8,9.81,8100.0],["2017-11-06",9.9,9.9,9.82,9.88,3000.0],["2017-11-07",9.8,9.81,9.33,9.33,18500.0],["2017-11-08",9.38,9.53,9.38,9.48,4400.0],["2017-11-09",9.51,9.51,9.39,9.4,1600.0],["2017-11-10",9.38,9.51,9.38,9.48,3000.0],["2017-11-13",9.38,9.52,9.38,9.45,1500.0],["2017-11-14",9.49,9.49,9.39,9.43,2400.0],["2017-11-15",9.38,9.43,9.38,9.41,6700.0],["2017-11-16",9.43,10.03,9.4,10.03,18400.0],["2017-11-17",9.69,10.25,9.58,10.2,9500.0],["2017-11-20",10.15,10.27,9.92,10.26,7900.0],["2017-11-21",10.3,10.43,10.19,10.29,10400.0],["2017-11-22",10.37,10.45,10.24,10.24,10800.0],["2017-11-24",10.23,10.23,9.96,10.17,2500.0],["2017-11-27",10.28,10.36,10.04,10.07,7300.0],["2017-11-28",10.05,10.26,9.94,10.23,5800.0],["2017-11-29",10.16,10.4,9.6,10.31,3500.0],["2017-11-30",9.7,10.4,9.7,10.18,8200.0],["2017-12-01",10.19,10.19,9.77,10.09,9000.0],["2017-12-04",10.36,10.38,9.9,10.16,5100.0],["2017-12-05",10.22,10.29,9.94,10.05,5400.0],["2017-12-06",10.0,10.01,9.6,9.62,7800.0],["2017-12-07",9.58,9.76,9.53,9.59,6500.0],["2017-12-08",9.54,9.57,9.38,9.45,15100.0],["2017-12-11",9.4,9.41,8.77,8.78,22100.0],["2017-12-12",8.93,9.3,8.45,8.71,16300.0],["2017-12-13",8.6,8.88,8.49,8.6,17400.0],["2017-12-14",8.74,9.22,8.53,8.63,30000.0],["2017-12-15",8.63,8.91,7.65,8.4,56900.0],["2017-12-18",8.27,8.49,8.05,8.08,41600.0],["2017-12-19",8.08,8.09,7.95,8.02,18000.0],["2017-12-20",7.9,8.08,7.49,7.79,147500.0],["2017-12-21",7.81,8.05,7.79,7.84,20500.0],["2017-12-22",7.9,7.96,7.8,7.86,17400.0],["2017-12-26",7.8,8.07,7.8,8.0,38000.0],["2017-12-27",8.03,8.31,7.99,8.13,26700.0],["2017-12-28",8.14,8.15,8.05,8.08,10400.0],["2017-12-29",8.05,8.2,8.0,8.0,18800.0],["2018-01-02",7.97,8.46,7.95,8.4,35600.0],["2018-01-03",8.45,8.66,8.0,8.13,60100.0],["2018-01-04",8.22,8.43,8.08,8.16,67300.0],["2018-01-05",8.23,8.33,8.11,8.24,23100.0],["2018-01-08",8.19,8.49,7.99,8.19,14700.0],["2018-01-09",8.18,8.26,7.98,8.07,12700.0],["2018-01-10",7.97,8.13,7.97,8.06,9000.0],["2018-01-11",8.02,8.25,8.02,8.09,19700.0],["2018-01-12",8.1,8.3,7.96,7.99,41900.0],["2018-01-16",8.04,8.18,8.03,8.07,40900.0],["2018-01-17",8.14,8.2,7.99,8.0,51800.0],["2018-01-18",7.95,8.19,7.95,8.1,39800.0],["2018-01-19",8.1,8.32,8.06,8.18,18900.0],["2018-01-22",8.19,8.26,8.09,8.14,14700.0],["2018-01-23",8.15,8.15,8.0,8.06,9300.0],["2018-01-24",8.03,8.05,7.97,7.98,13700.0],["2018-01-25",7.99,7.99,7.71,7.91,11000.0],["2018-01-26",7.97,8.0,7.81,7.86,20800.0],["2018-01-29",7.89,7.99,7.88,7.88,14400.0],["2018-01-30",7.82,7.97,7.81,7.82,9400.0],["2018-01-31",7.81,8.07,7.81,7.94,23000.0],["2018-02-01",7.83,7.94,7.7,7.88,14400.0],["2018-02-02",7.92,7.92,7.65,7.71,45400.0],["2018-02-05",7.71,7.85,7.43,7.68,26200.0],["2018-02-06",7.48,7.93,7.48,7.74,23800.0],["2018-02-07",7.97,7.97,7.49,7.57,38500.0],["2018-02-08",7.5,7.71,7.35,7.56,45400.0],["2018-02-09",7.56,7.56,7.31,7.34,44100.0],["2018-02-12",7.75,7.75,7.39,7.5,16600.0],["2018-02-13",7.42,7.42,7.2,7.2,12200.0],["2018-02-14",7.18,7.35,7.01,7.09,22200.0],["2018-02-15",7.12,7.48,7.12,7.22,7600.0],["2018-02-16",7.22,7.23,6.89,7.05,44200.0],["2018-02-20",7.05,7.4,6.61,6.93,20100.0],["2018-02-21",6.98,7.15,6.96,7.01,15500.0],["2018-02-22",7.02,7.19,6.93,7.03,10400.0],["2018-02-23",7.02,7.18,6.98,7.07,75500.0],["2018-02-26",7.06,7.13,6.82,6.93,19300.0],["2018-02-27",6.8,6.87,6.61,6.63,14400.0],["2018-02-28",6.66,6.9,6.61,6.76,22800.0],["2018-03-01",6.74,6.75,6.55,6.64,10100.0],["2018-03-02",6.59,6.82,6.55,6.62,20000.0],["2018-03-05",6.63,6.73,6.57,6.68,5200.0],["2018-03-06",6.67,6.8,6.54,6.57,19300.0],["2018-03-07",6.55,6.81,6.55,6.74,9300.0],["2018-03-08",6.8,6.81,6.63,6.67,8400.0],["2018-03-09",6.77,6.8,6.6,6.65,7300.0],["2018-03-12",6.69,6.78,6.63,6.7,10300.0],["2018-03-13",6.56,6.77,6.56,6.63,7800.0],["2018-03-14",6.64,6.72,6.5,6.53,16600.0],["2018-03-15",6.53,6.55,6.5,6.52,16600.0],["2018-03-16",6.5,6.69,6.47,6.66,23300.0],["2018-03-19",6.79,6.79,6.5,6.56,15200.0],["2018-03-20",6.64,6.68,6.51,6.54,13800.0],["2018-03-21",6.54,6.54,6.25,6.32,16100.0],["2018-03-22",6.25,6.58,6.25,6.36,10700.0],["2018-03-23",6.36,6.36,6.18,6.18,15000.0],["2018-03-26",6.19,6.2,6.07,6.08,19500.0],["2018-03-27",6.08,6.13,6.05,6.05,18000.0],["2018-03-28",6.02,6.13,6.02,6.04,15900.0],["2018-03-29",6.2,6.2,5.91,5.99,21500.0],["2018-04-02",6.01,6.05,5.9,5.94,11100.0],["2018-04-03",5.92,5.99,5.87,5.88,9200.0],["2018-04-04",5.8,6.07,5.8,5.99,25900.0],["2018-04-05",6.04,6.12,6.0,6.06,13000.0],["2018-04-06",6.09,6.09,5.76,5.77,14200.0],["2018-04-09",5.76,5.88,5.76,5.78,11500.0],["2018-04-10",5.85,6.15,5.78,5.95,15300.0],["2018-04-11",5.9,5.99,5.82,5.85,5100.0],["2018-04-12",5.82,5.84,5.78,5.78,7100.0],["2018-04-13",5.76,5.8,5.7,5.75,8000.0],["2018-04-16",5.75,5.95,5.66,5.74,11200.0],["2018-04-17",5.75,5.84,5.69,5.72,8800.0],["2018-04-18",5.73,6.05,5.73,6.01,10500.0],["2018-04-19",5.97,6.09,5.92,5.98,8100.0],["2018-04-20",5.93,5.95,5.7,5.71,13500.0],["2018-04-23",5.7,5.72,5.65,5.65,18400.0],["2018-04-24",5.71,5.71,5.37,5.44,22400.0],["2018-04-25",5.37,5.79,5.28,5.63,31900.0],["2018-04-26",5.6,5.84,5.54,5.8,32300.0],["2018-04-27",5.76,5.84,5.65,5.68,15500.0],["2018-04-30",5.69,5.83,5.31,5.31,9400.0],["2018-05-01",5.32,5.33,5.09,5.13,12600.0],["2018-05-02",5.2,5.23,5.09,5.14,13800.0],["2018-05-03",5.19,5.2,4.77,4.79,35200.0],["2018-05-04",4.76,4.99,4.76,4.9,13800.0],["2018-05-07",4.84,4.99,4.82,4.98,10200.0],["2018-05-08",4.99,5.17,4.92,5.12,14400.0],["2018-05-09",5.06,5.23,5.01,5.15,7400.0],["2018-05-10",5.11,5.17,4.87,4.92,8900.0],["2018-05-11",4.97,4.99,4.81,4.87,14000.0],["2018-05-14",4.82,4.99,4.82,4.97,6200.0],["2018-05-15",4.98,5.74,4.93,5.64,25300.0],["2018-05-16",5.74,5.97,5.6,5.68,21200.0],["2018-05-17",5.75,5.92,5.75,5.84,11300.0],["2018-05-18",5.9,6.13,5.82,6.06,11900.0],["2018-05-21",6.11,6.15,5.73,5.81,41300.0],["2018-05-22",5.78,5.78,5.37,5.42,30800.0],["2018-05-23",5.35,5.48,5.16,5.48,6300.0],["2018-05-24",5.21,5.25,5.2,5.22,4500.0],["2018-05-25",5.22,5.41,5.17,5.18,15700.0],["2018-05-29",5.4,5.4,4.99,5.01,20600.0],["2018-05-30",5.2,5.3,5.04,5.24,13700.0],["2018-05-31",5.27,5.27,5.09,5.1,9800.0],["2018-06-01",5.29,5.3,5.16,5.29,7700.0],["2018-06-04",5.15,5.22,5.09,5.16,11300.0],["2018-06-05",5.19,5.84,5.19,5.74,15800.0],["2018-06-06",5.78,5.99,5.75,5.79,24500.0],["2018-06-07",5.83,6.09,5.6,6.07,10400.0],["2018-06-08",6.03,6.54,5.9,6.48,16800.0],["2018-06-11",6.5,6.51,5.91,6.02,33800.0],["2018-06-12",5.98,6.3,5.93,6.18,17800.0],["2018-06-13",6.09,6.51,6.03,6.26,25300.0],["2018-06-14",6.2,6.2,6.02,6.07,21100.0],["2018-06-15",6.05,6.16,6.05,6.06,34700.0],["2018-06-18",6.06,6.18,5.84,6.11,22100.0],["2018-06-19",6.04,6.4,6.04,6.18,16700.0],["2018-06-20",6.15,6.22,6.02,6.04,10300.0],["2018-06-21",6.0,6.15,5.75,5.85,11300.0],["2018-06-22",5.91,6.0,5.74,5.74,539600.0],["2018-06-25",5.76,6.17,5.74,5.74,19900.0],["2018-06-26",5.78,6.51,5.78,5.99,16300.0],["2018-06-27",5.95,6.1,5.47,5.55,25100.0],["2018-06-28",5.55,5.56,5.06,5.06,37900.0],["2018-06-29",5.16,5.47,5.02,5.03,15000.0],["2018-07-02",5.01,5.05,4.3,4.42,58600.0],["2018-07-03",4.26,4.54,4.26,4.37,18700.0],["2018-07-05",4.41,4.71,4.41,4.63,15700.0],["2018-07-06",4.6,4.96,4.36,4.54,133400.0],["2018-07-09",4.52,4.91,4.25,4.5,47600.0],["2018-07-10",4.57,4.82,4.43,4.45,26400.0],["2018-07-11",4.45,4.49,4.35,4.45,18700.0],["2018-07-12",4.49,4.67,4.42,4.62,10900.0],["2018-07-13",4.62,4.76,4.42,4.42,7800.0],["2018-07-16",4.46,4.46,4.16,4.17,34600.0],["2018-07-17",4.3,4.38,4.05,4.21,11600.0],["2018-07-18",4.15,4.26,3.9,3.96,31700.0],["2018-07-19",4.09,4.1,3.95,4.03,13900.0],["2018-07-20",4.0,4.0,3.92,3.92,19700.0],["2018-07-23",3.92,3.92,3.77,3.77,10600.0],["2018-07-24",3.78,3.92,3.66,3.71,17200.0],["2018-07-25",3.69,3.75,3.55,3.75,13000.0],["2018-07-26",3.73,3.98,3.7,3.75,12500.0],["2018-07-27",3.76,3.98,3.75,3.75,16000.0],["2018-07-30",3.78,3.99,3.62,3.7,6100.0],["2018-07-31",3.69,3.77,3.69,3.72,2000.0],["2018-08-01",3.72,3.72,3.61,3.7,6600.0],["2018-08-02",3.63,3.69,3.6,3.6,12700.0],["2018-08-03",3.6,3.93,3.6,3.61,7300.0],["2018-08-06",3.61,3.8,3.6,3.61,9000.0],["2018-08-07",3.6,3.77,3.6,3.62,14600.0],["2018-08-08",3.6,3.72,3.6,3.61,7500.0],["2018-08-09",3.6,3.85,3.6,3.79,3200.0],["2018-08-10",3.7,3.76,3.61,3.62,7700.0],["2018-08-13",3.62,3.68,3.6,3.6,2600.0],["2018-08-14",3.61,3.75,3.6,3.6,6000.0],["2018-08-15",3.61,3.77,3.6,3.6,5700.0],["2018-08-16",3.6,3.6,3.6,3.6,500.0],["2018-08-17",3.65,3.83,3.65,3.69,5600.0],["2018-08-20",3.69,3.97,3.69,3.73,6800.0],["2018-08-21",3.71,3.94,3.71,3.71,9100.0],["2018-08-22",3.72,3.87,3.7,3.7,7200.0],["2018-08-23",3.77,3.87,3.7,3.7,5200.0],["2018-08-24",3.72,3.94,3.72,3.76,5800.0],["2018-08-27",3.79,3.86,3.75,3.75,11800.0],["2018-08-28",3.75,3.85,3.75,3.76,5200.0],["2018-08-29",3.79,3.89,3.79,3.85,7400.0],["2018-08-30",3.85,3.89,3.5,3.51,49800.0],["2018-08-31",3.51,3.68,3.51,3.6,16300.0],["2018-09-04",3.58,3.66,3.57,3.58,9200.0],["2018-09-05",3.62,3.65,3.28,3.33,34200.0],["2018-09-06",3.35,3.6,3.35,3.55,30800.0],["2018-09-07",3.53,3.59,3.32,3.32,19400.0],["2018-09-10",3.31,3.4,3.2,3.2,26800.0],["2018-09-11",3.25,3.56,3.16,3.29,34800.0],["2018-09-12",3.3,3.39,3.01,3.05,33500.0],["2018-09-13",3.04,3.15,2.9,2.9,38500.0],["2018-09-14",2.99,3.06,2.76,2.85,39400.0],["2018-09-17",2.84,3.43,2.8,3.21,31100.0],["2018-09-18",3.22,3.3,3.11,3.22,8900.0],["2018-09-19",3.3,3.35,3.09,3.09,19200.0],["2018-09-20",3.24,3.3,3.15,3.24,24300.0],["2018-09-21",3.24,3.31,2.81,3.11,29200.0],["2018-09-24",3.12,3.15,2.87,2.99,34200.0],["2018-09-25",3.02,3.15,3.02,3.02,18800.0],["2018-09-26",3.04,3.28,2.87,2.87,44000.0],["2018-09-27",2.88,3.21,2.85,2.85,17700.0],["2018-09-28",2.86,3.22,2.6,2.66,43600.0],["2018-10-01",2.71,2.95,2.7,2.93,30600.0],["2018-10-02",2.92,2.94,2.78,2.78,20400.0],["2018-10-03",2.77,2.89,2.75,2.75,19000.0],["2018-10-04",2.76,2.92,2.75,2.92,14300.0],["2018-10-05",2.88,2.94,2.75,2.79,12100.0],["2018-10-08",2.78,2.83,2.75,2.75,10000.0],["2018-10-09",2.75,2.84,2.6,2.62,45400.0],["2018-10-10",2.62,2.65,2.41,2.6,31800.0],["2018-10-11",2.6,2.64,2.47,2.52,12100.0],["2018-10-12",2.59,2.64,2.46,2.61,23300.0],["2018-10-15",2.59,2.64,2.5,2.5,7000.0],["2018-10-16",2.54,2.63,2.41,2.53,12500.0],["2018-10-17",2.52,2.55,2.44,2.47,8100.0],["2018-10-18",2.5,2.54,2.29,2.35,21200.0],["2018-10-19",2.36,2.36,2.24,2.24,52000.0],["2018-10-22",2.25,2.29,2.11,2.2,58800.0],["2018-10-23",2.19,2.48,2.01,2.35,39300.0],["2018-10-24",2.33,2.78,2.18,2.69,50200.0],["2018-10-25",2.71,2.95,2.61,2.71,94800.0],["2018-10-26",2.71,2.81,2.48,2.52,62000.0],["2018-10-29",2.55,2.9,2.55,2.84,25500.0],["2018-10-30",2.83,2.89,2.71,2.87,26700.0],["2018-10-31",2.85,2.95,2.8,2.9,9400.0],["2018-11-01",2.89,3.16,2.83,3.06,22000.0],["2018-11-02",3.11,3.35,3.1,3.18,34700.0],["2018-11-05",3.19,3.21,3.05,3.05,8800.0],["2018-11-06",3.08,3.46,3.08,3.39,22000.0],["2018-11-07",3.38,3.38,3.05,3.2,16900.0],["2018-11-08",3.25,3.25,2.82,2.98,43800.0],["2018-11-09",2.89,3.16,2.82,2.99,20700.0],["2018-11-12",3.0,3.24,2.88,2.92,10700.0],["2018-11-13",2.95,3.0,2.8,2.88,16500.0],["2018-11-14",2.86,3.05,2.86,2.92,18900.0],["2018-11-15",2.91,3.05,2.85,2.96,3300.0],["2018-11-16",3.02,3.09,2.85,2.93,11000.0],["2018-11-19",2.92,3.4,2.59,2.8,88600.0],["2018-11-20",2.8,3.08,2.75,2.82,33900.0],["2018-11-21",2.76,3.27,2.66,2.84,15300.0],["2018-11-23",2.83,3.06,2.59,2.76,6700.0],["2018-11-26",2.76,3.25,2.69,3.25,8300.0],["2018-11-27",3.15,3.15,2.75,2.82,7300.0],["2018-11-28",2.88,3.01,2.74,2.94,11200.0],["2018-11-29",2.9,2.98,2.74,2.74,12000.0],["2018-11-30",2.75,2.85,2.65,2.65,7000.0],["2018-12-03",2.7,2.8,2.52,2.66,15700.0],["2018-12-04",2.65,2.77,2.6,2.77,7300.0],["2018-12-06",2.7,2.96,2.56,2.65,7800.0],["2018-12-07",2.77,2.77,2.51,2.59,5300.0],["2018-12-10",2.62,2.79,2.5,2.51,17900.0],["2018-12-11",2.51,2.56,2.2,2.35,38900.0],["2018-12-12",2.44,2.52,2.24,2.49,27000.0],["2018-12-13",2.5,2.61,2.44,2.53,24100.0],["2018-12-14",2.63,2.7,2.34,2.34,2700.0],["2018-12-17",2.49,2.58,2.45,2.58,18600.0],["2018-12-18",2.69,2.69,2.44,2.53,16700.0],["2018-12-19",2.52,2.59,2.49,2.51,5900.0],["2018-12-20",2.55,2.55,2.3,2.4,24100.0],["2018-12-21",2.49,2.5,2.31,2.31,20800.0],["2018-12-24",2.41,2.41,2.17,2.17,13200.0],["2018-12-26",2.16,2.17,2.05,2.06,47200.0],["2018-12-27",2.0,2.16,2.0,2.0,29100.0],["2018-12-28",2.0,2.1,1.86,1.92,51300.0],["2018-12-31",1.87,2.0,1.81,1.88,47700.0],["2019-01-02",1.87,2.0,1.87,1.98,7500.0],["2019-01-03",1.97,2.5,1.97,2.16,66300.0],["2019-01-04",2.01,2.38,2.0,2.2,32300.0],["2019-01-07",2.51,2.52,2.31,2.32,17300.0],["2019-01-08",2.35,2.4,2.33,2.4,5500.0],["2019-01-09",2.43,2.47,2.32,2.37,6200.0],["2019-01-10",2.35,2.5,2.17,2.32,12500.0],["2019-01-11",2.33,2.52,2.33,2.44,1000.0],["2019-01-14",2.4,2.62,2.34,2.34,5200.0],["2019-01-15",2.37,2.72,2.37,2.45,6700.0],["2019-01-16",2.47,2.6,2.47,2.6,14600.0],["2019-01-17",2.75,2.78,2.61,2.7,35100.0],["2019-01-18",2.7,2.86,2.7,2.7,53600.0],["2019-01-22",2.67,2.99,2.66,2.66,13700.0],["2019-01-23",2.74,2.77,2.69,2.75,10500.0],["2019-01-24",2.71,2.84,2.7,2.7,12800.0],["2019-01-25",2.83,2.88,2.71,2.72,2600.0],["2019-01-28",2.78,2.85,2.74,2.75,13700.0],["2019-01-29",2.74,2.77,2.65,2.66,18800.0],["2019-01-30",2.65,2.78,2.65,2.75,13800.0],["2019-01-31",2.66,2.83,2.66,2.75,14500.0],["2019-02-01",2.79,2.79,2.49,2.52,29300.0],["2019-02-04",2.51,2.59,2.45,2.55,53800.0],["2019-02-05",2.58,2.58,2.43,2.45,13700.0],["2019-02-06",2.45,2.55,2.45,2.45,9800.0],["2019-02-07",2.48,2.53,2.46,2.46,4800.0],["2019-02-08",2.51,2.86,2.46,2.53,5100.0],["2019-02-11",2.57,2.68,2.45,2.54,29300.0],["2019-02-12",2.49,2.58,2.46,2.5,17700.0],["2019-02-13",2.55,2.57,2.5,2.5,4300.0],["2019-02-14",2.5,2.5,2.4,2.44,17900.0],["2019-02-15",2.49,2.52,2.42,2.42,13200.0],["2019-02-19",2.42,2.52,2.4,2.4,16700.0],["2019-02-20",2.4,2.45,2.31,2.31,19300.0],["2019-02-21",2.3,2.42,2.3,2.3,14000.0],["2019-02-22",2.3,2.38,2.26,2.38,23200.0],["2019-02-25",2.42,2.45,2.31,2.44,12400.0],["2019-02-26",2.48,2.48,2.36,2.36,9600.0],["2019-02-27",2.34,2.4,2.33,2.33,20400.0],["2019-02-28",2.33,2.37,2.33,2.35,3300.0],["2019-03-01",2.33,2.39,2.31,2.39,16400.0],["2019-03-04",2.4,2.41,2.16,2.23,31500.0],["2019-03-05",2.18,2.27,2.1,2.2,46900.0],["2019-03-06",2.2,2.25,2.17,2.18,23100.0],["2019-03-07",2.17,2.2,2.1,2.12,10500.0],["2019-03-08",2.15,2.24,2.12,2.23,20100.0],["2019-03-11",2.22,2.22,2.06,2.06,21400.0],["2019-03-12",2.09,2.16,2.02,2.13,40700.0],["2019-03-13",2.09,2.17,2.05,2.1,46400.0],["2019-03-14",2.08,2.2,2.08,2.1,31600.0],["2019-03-15",2.14,2.23,2.1,2.23,6600.0],["2019-03-18",2.25,2.3,2.13,2.2,28700.0],["2019-03-19",2.24,2.28,2.12,2.19,34100.0],["2019-03-20",2.18,2.3,2.08,2.2,28800.0],["2019-03-21",2.24,2.24,2.11,2.21,14000.0],["2019-03-22",2.24,2.24,2.06,2.15,20900.0],["2019-03-25",2.12,2.2,2.12,2.12,12700.0],["2019-03-26",2.16,2.2,2.13,2.13,8800.0],["2019-03-27",2.18,2.2,2.15,2.2,9900.0],["2019-03-28",2.19,2.26,2.14,2.21,13200.0],["2019-03-29",2.25,2.42,2.21,2.42,21100.0],["2019-04-01",2.43,2.43,2.32,2.42,8600.0],["2019-04-02",2.39,2.39,2.14,2.22,30200.0],["2019-04-03",2.2,2.3,2.17,2.22,13300.0],["2019-04-04",2.19,2.32,2.14,2.14,24700.0],["2019-04-05",2.18,2.29,2.16,2.19,17100.0],["2019-04-08",2.15,2.27,2.13,2.15,25400.0],["2019-04-09",2.18,2.3,2.13,2.16,5900.0],["2019-04-10",2.13,2.23,2.1,2.16,58500.0],["2019-04-11",2.14,2.22,2.12,2.13,7300.0],["2019-04-12",2.12,2.21,2.12,2.21,6200.0],["2019-04-15",2.13,2.14,1.94,1.99,20700.0],["2019-04-16",2.03,2.07,2.0,2.0,13500.0],["2019-04-17",2.06,2.06,1.94,1.94,22600.0],["2019-04-18",2.02,2.02,1.94,1.94,11800.0],["2019-04-22",1.94,1.99,1.92,1.95,15100.0],["2019-04-23",1.96,2.04,1.9,2.03,14000.0],["2019-04-24",1.96,2.02,1.96,1.98,7700.0],["2019-04-25",2.0,2.26,1.97,2.03,30600.0],["2019-04-26",2.04,2.22,1.98,2.09,22400.0],["2019-04-29",2.13,2.23,2.05,2.05,18000.0],["2019-04-30",2.06,2.29,2.06,2.11,24400.0],["2019-05-01",2.12,2.22,2.12,2.19,13400.0],["2019-05-02",2.17,2.7,2.1,2.51,169300.0],["2019-05-03",2.6,2.68,2.32,2.47,55800.0],["2019-05-06",2.47,2.48,2.31,2.47,30400.0],["2019-05-07",2.39,2.57,2.35,2.48,34900.0],["2019-05-08",2.5,2.58,2.32,2.44,31800.0],["2019-05-09",2.37,2.45,2.25,2.25,26700.0],["2019-05-10",2.25,2.36,2.2,2.22,29800.0],["2019-05-13",2.26,2.48,2.26,2.32,27000.0],["2019-05-14",2.38,3.03,2.33,2.33,40000.0],["2019-05-15",2.39,2.7,2.39,2.7,25000.0],["2019-05-16",2.66,2.83,2.52,2.67,25500.0],["2019-05-17",2.58,2.91,2.54,2.65,7300.0],["2019-05-20",2.69,2.97,2.6,2.6,10000.0],["2019-05-21",2.69,2.79,2.65,2.74,25900.0],["2019-05-22",2.72,2.72,2.52,2.53,13800.0],["2019-05-23",2.48,2.49,2.42,2.42,9700.0],["2019-05-24",2.42,2.42,2.2,2.22,18900.0],["2019-05-28",2.22,2.57,2.2,2.28,50100.0],["2019-05-29",2.29,2.45,2.21,2.45,11000.0],["2019-05-30",2.39,2.45,2.3,2.3,8700.0],["2019-05-31",2.31,2.31,2.06,2.13,11900.0],["2019-06-03",2.15,2.4,2.07,2.23,27800.0],["2019-06-04",2.28,2.3,2.16,2.29,8500.0],["2019-06-05",2.28,2.41,2.15,2.39,40000.0],["2019-06-06",2.37,2.41,2.1,2.1,30800.0],["2019-06-07",2.27,2.5,2.12,2.4,161300.0],["2019-06-10",2.44,2.72,2.44,2.7,114300.0],["2019-06-11",2.7,2.78,2.4,2.47,59800.0],["2019-06-12",2.56,2.57,2.37,2.37,11300.0],["2019-06-13",2.49,2.5,2.3,2.32,18800.0],["2019-06-14",2.37,2.6,2.25,2.53,49000.0],["2019-06-17",2.5,2.71,2.5,2.61,59400.0],["2019-06-18",2.63,2.9,2.63,2.76,58900.0],["2019-06-19",2.81,3.2,2.79,2.89,102300.0],["2019-06-20",2.89,4.75,2.88,3.65,2154800.0],["2019-06-21",3.5,3.79,3.25,3.79,275600.0],["2019-06-24",3.78,4.1,3.68,4.0,235100.0],["2019-06-25",4.02,4.02,3.46,3.74,87700.0],["2019-06-26",3.79,3.89,3.48,3.89,52700.0],["2019-06-27",3.84,3.86,3.53,3.59,53000.0],["2019-06-28",3.62,3.69,3.47,3.64,38900.0],["2019-07-01",3.62,3.64,3.26,3.34,83500.0],["2019-07-02",3.37,3.38,3.1,3.11,52400.0],["2019-07-03",3.13,3.25,3.1,3.15,12500.0],["2019-07-05",3.13,3.37,3.13,3.27,20300.0],["2019-07-08",3.21,3.28,3.1,3.21,17200.0],["2019-07-09",3.14,3.24,3.12,3.12,10600.0],["2019-07-10",3.17,3.21,3.11,3.13,15800.0],["2019-07-11",3.13,3.15,2.88,3.0,45800.0],["2019-07-12",3.05,3.2,3.0,3.14,21100.0],["2019-07-15",3.19,3.28,3.14,3.18,9200.0],["2019-07-16",3.18,3.4,3.07,3.36,32700.0],["2019-07-17",3.39,3.74,3.2,3.27,80500.0],["2019-07-18",3.3,3.3,2.95,3.15,45800.0],["2019-07-19",3.2,3.25,3.11,3.25,21100.0],["2019-07-22",3.25,3.4,3.13,3.25,79000.0],["2019-07-23",3.24,3.46,3.22,3.39,29000.0],["2019-07-24",3.34,3.42,3.3,3.32,7700.0],["2019-07-25",3.32,3.64,3.12,3.46,99800.0],["2019-07-26",3.4,3.57,3.3,3.44,121500.0],["2019-07-29",3.48,3.62,3.32,3.44,75400.0],["2019-07-30",3.42,3.63,3.42,3.59,66300.0],["2019-07-31",3.54,3.72,3.41,3.41,47700.0],["2019-08-01",3.39,3.55,3.26,3.34,12900.0],["2019-08-02",3.26,3.38,3.2,3.27,19100.0],["2019-08-05",3.3,3.33,3.13,3.2,22300.0],["2019-08-06",3.27,3.29,3.14,3.29,5500.0],["2019-08-07",3.2,3.27,3.14,3.27,13800.0],["2019-08-08",3.26,3.35,3.15,3.15,5500.0],["2019-08-09",3.14,3.32,3.1,3.19,12800.0],["2019-08-12",3.18,3.2,3.0,3.05,13900.0],["2019-08-13",3.02,3.17,3.0,3.07,18600.0],["2019-08-14",3.15,3.15,2.67,2.8,61400.0],["2019-08-15",2.83,2.91,2.69,2.72,18500.0],["2019-08-16",2.77,2.77,2.5,2.51,36000.0],["2019-08-19",2.63,2.72,2.51,2.66,19100.0],["2019-08-20",2.65,2.67,2.53,2.53,18300.0],["2019-08-21",2.53,2.57,2.4,2.47,39400.0],["2019-08-22",2.54,2.6,2.4,2.56,21900.0],["2019-08-23",2.54,2.81,2.54,2.59,19300.0],["2019-08-26",2.69,2.76,2.53,2.67,10200.0],["2019-08-27",2.67,2.8,2.5,2.5,9300.0],["2019-08-28",2.52,2.77,2.51,2.66,14100.0],["2019-08-29",2.59,2.87,2.59,2.8,20900.0],["2019-08-30",2.87,2.92,2.61,2.92,23200.0],["2019-09-03",2.88,2.91,2.7,2.91,5500.0],["2019-09-04",2.78,2.91,2.76,2.86,4700.0],["2019-09-05",2.86,2.99,2.8,2.99,11600.0],["2019-09-06",3.03,3.03,2.93,2.98,7400.0],["2019-09-09",2.93,2.98,2.9,2.96,17200.0],["2019-09-10",3.05,3.09,2.77,2.8,20200.0],["2019-09-11",2.8,2.98,2.7,2.8,34200.0],["2019-09-12",2.75,2.79,2.72,2.72,6700.0],["2019-09-13",2.74,2.81,2.74,2.79,5000.0],["2019-09-16",2.79,2.88,2.75,2.75,3400.0],["2019-09-17",2.82,2.82,2.51,2.56,26200.0],["2019-09-18",2.51,2.59,2.51,2.51,29600.0],["2019-09-19",2.64,2.64,2.45,2.45,7400.0],["2019-09-20",2.57,2.57,2.41,2.45,12100.0],["2019-09-23",2.41,2.51,2.41,2.42,6900.0],["2019-09-24",2.42,2.43,2.26,2.33,29100.0],["2019-09-25",2.4,2.49,2.4,2.42,7400.0],["2019-09-26",2.49,2.55,2.45,2.46,17100.0],["2019-09-27",2.5,2.5,2.3,2.3,15100.0],["2019-09-30",2.35,2.37,2.15,2.19,37600.0],["2019-10-01",2.16,2.25,2.16,2.25,8200.0],["2019-10-02",2.25,2.42,2.15,2.15,10000.0],["2019-10-03",2.16,2.24,2.0,2.03,30400.0],["2019-10-04",2.0,2.12,1.92,2.08,16800.0],["2019-10-07",2.13,2.15,2.08,2.08,7800.0],["2019-10-08",2.11,2.44,2.11,2.44,11800.0],["2019-10-09",2.43,2.43,2.18,2.19,7500.0],["2019-10-10",2.18,2.36,2.18,2.19,6100.0],["2019-10-11",2.17,2.26,2.06,2.12,18100.0],["2019-10-14",2.08,2.09,1.93,2.09,21900.0],["2019-10-15",2.03,2.37,1.98,2.21,36100.0],["2019-10-16",2.2,2.21,2.12,2.12,3500.0],["2019-10-17",2.21,2.21,2.01,2.15,6200.0],["2019-10-18",2.2,2.45,2.1,2.15,29000.0],["2019-10-21",2.09,2.3,2.09,2.18,4000.0],["2019-10-22",2.05,2.28,2.05,2.22,4200.0],["2019-10-23",2.17,2.29,2.17,2.24,5300.0],["2019-10-24",2.2,2.35,2.03,2.15,30600.0],["2019-10-25",2.14,2.3,2.04,2.1,27700.0],["2019-10-28",2.1,2.12,2.0,2.01,46300.0],["2019-10-29",2.03,2.11,1.96,2.0,33300.0],["2019-10-30",2.02,2.09,1.99,2.02,16800.0],["2019-10-31",2.0,2.06,1.98,2.01,17500.0],["2019-11-01",2.01,2.05,1.97,1.99,16500.0],["2019-11-04",2.05,2.05,2.0,2.0,18200.0],["2019-11-05",2.04,2.05,1.97,1.97,22200.0],["2019-11-06",1.97,2.02,1.97,2.0,10100.0],["2019-11-07",2.0,2.0,1.96,1.97,21200.0],["2019-11-08",2.0,2.0,1.95,1.95,4000.0],["2019-11-11",1.98,1.98,1.95,1.98,6900.0],["2019-11-12",1.95,1.98,1.93,1.96,36400.0],["2019-11-13",1.95,1.97,1.9,1.96,18500.0],["2019-11-14",1.94,2.05,1.93,2.05,54700.0],["2019-11-15",2.06,2.1,2.02,2.03,13600.0],["2019-11-18",2.02,2.09,2.0,2.03,6000.0],["2019-11-19",2.1,2.1,1.97,2.07,20100.0],["2019-11-20",2.03,2.09,1.99,1.99,6600.0],["2019-11-21",2.05,2.05,2.0,2.0,8400.0],["2019-11-22",2.05,2.09,1.98,1.98,6100.0],["2019-11-25",2.02,2.05,1.94,1.99,22900.0],["2019-11-26",2.02,2.04,1.95,1.97,16800.0],["2019-11-27",1.95,1.98,1.84,1.93,47300.0],["2019-11-29",1.96,2.04,1.95,2.04,16800.0],["2019-12-02",2.0,2.0,1.91,1.93,32100.0],["2019-12-03",1.95,1.97,1.85,1.87,41100.0],["2019-12-04",1.91,1.94,1.87,1.88,20600.0],["2019-12-05",1.9,1.93,1.88,1.92,7900.0],["2019-12-06",1.9,1.94,1.88,1.88,20300.0],["2019-12-09",1.89,1.99,1.89,1.98,15300.0],["2019-12-10",1.97,1.98,1.92,1.97,1400.0],["2019-12-11",1.91,1.98,1.91,1.92,16000.0],["2019-12-12",1.92,2.0,1.92,1.98,12600.0],["2019-12-13",1.93,2.04,1.93,2.04,20100.0],["2019-12-16",2.0,2.05,1.97,1.97,19800.0],["2019-12-17",1.97,2.05,1.94,2.02,13800.0],["2019-12-18",2.05,2.06,1.96,2.06,19900.0],["2019-12-19",2.09,2.26,2.0,2.2,47800.0],["2019-12-20",2.24,2.24,2.02,2.2,33100.0],["2019-12-23",2.21,2.22,1.98,1.99,19400.0],["2019-12-24",2.01,2.1,1.99,2.0,74600.0],["2019-12-26",2.03,2.05,2.01,2.03,21900.0],["2019-12-27",2.1,2.14,1.99,2.1,65200.0],["2019-12-30",2.05,2.05,1.96,1.96,42500.0],["2019-12-31",1.96,2.04,1.95,1.99,50500.0],["2020-01-02",1.97,2.04,1.97,2.03,12700.0],["2020-01-03",1.96,2.09,1.96,2.01,13800.0],["2020-01-06",1.98,2.08,1.98,2.07,9000.0],["2020-01-07",2.03,2.09,2.03,2.07,18200.0],["2020-01-08",2.02,2.14,2.02,2.14,21400.0],["2020-01-09",2.13,2.13,2.08,2.09,19400.0],["2020-01-10",2.04,2.09,2.0,2.05,50700.0],["2020-01-13",2.07,2.13,2.0,2.12,16700.0],["2020-01-14",2.04,2.24,2.04,2.15,36500.0],["2020-01-15",2.14,2.23,2.13,2.14,10300.0],["2020-01-16",2.18,2.44,2.18,2.37,74600.0],["2020-01-17",2.39,2.53,2.38,2.41,26900.0],["2020-01-21",2.45,2.5,2.4,2.48,26500.0],["2020-01-22",2.53,2.59,2.45,2.46,39000.0],["2020-01-23",2.47,2.54,2.46,2.53,13700.0],["2020-01-24",2.53,2.75,2.53,2.61,28800.0],["2020-01-27",2.62,2.68,2.49,2.56,7200.0],["2020-01-28",2.62,2.71,2.6,2.65,14100.0],["2020-01-29",2.67,2.67,2.52,2.56,13200.0],["2020-01-30",2.52,2.54,2.46,2.46,14100.0],["2020-01-31",2.45,2.48,2.23,2.25,26200.0],["2020-02-03",2.35,2.46,2.31,2.4,13400.0],["2020-02-04",2.42,2.48,2.35,2.43,7200.0],["2020-02-05",2.47,2.58,2.45,2.45,11000.0],["2020-02-06",2.41,2.64,2.39,2.42,12800.0],["2020-02-07",2.33,2.54,2.31,2.42,11500.0],["2020-02-10",2.47,2.47,2.41,2.43,4400.0],["2020-02-11",2.41,2.48,2.38,2.48,3100.0],["2020-02-12",2.42,2.49,2.4,2.46,7400.0],["2020-02-13",2.4,2.45,2.4,2.45,2700.0],["2020-02-14",2.42,2.44,2.37,2.39,4300.0],["2020-02-18",2.38,2.4,2.33,2.37,4900.0],["2020-02-19",2.33,2.54,2.33,2.54,3000.0],["2020-02-20",2.58,2.59,2.52,2.56,10800.0],["2020-02-21",2.5,2.54,2.49,2.52,4000.0],["2020-02-24",2.44,2.5,2.28,2.29,17100.0],["2020-02-25",2.38,2.42,2.27,2.37,9800.0],["2020-02-26",2.33,2.36,2.23,2.27,12200.0],["2020-02-27",2.27,2.29,2.08,2.11,17600.0],["2020-02-28",1.99,2.11,1.99,2.05,16600.0],["2020-03-02",2.21,2.31,2.09,2.1,14200.0],["2020-03-03",2.1,2.28,2.06,2.16,8700.0],["2020-03-04",2.09,2.1,2.08,2.08,9300.0],["2020-03-05",2.08,2.45,2.08,2.21,16700.0],["2020-03-06",2.21,2.29,2.19,2.19,15100.0],["2020-03-09",2.07,2.41,1.92,1.95,18500.0],["2020-03-10",2.17,2.32,2.01,2.05,9700.0],["2020-03-11",2.06,2.18,1.88,2.12,14600.0],["2020-03-12",1.86,1.99,1.75,1.83,23900.0],["2020-03-13",1.78,2.23,1.78,1.92,7600.0],["2020-03-16",1.94,1.94,1.72,1.87,34400.0],["2020-03-17",1.87,1.89,1.75,1.83,23400.0],["2020-03-18",1.61,1.8,1.43,1.5,35800.0],["2020-03-19",1.5,2.77,1.5,1.93,382500.0],["2020-03-20",1.86,1.98,1.82,1.85,47500.0],["2020-03-23",1.94,1.94,1.82,1.82,28300.0],["2020-03-24",1.91,1.92,1.82,1.83,28900.0],["2020-03-25",1.83,1.88,1.83,1.85,14600.0],["2020-03-26",1.81,1.96,1.81,1.89,15200.0],["2020-03-27",1.97,2.09,1.86,1.87,6200.0],["2020-03-30",1.93,1.93,1.84,1.84,17100.0],["2020-03-31",1.84,1.98,1.82,1.92,3300.0],["2020-04-01",1.97,1.97,1.82,1.83,13900.0],["2020-04-02",1.82,1.85,1.76,1.76,29700.0],["2020-04-03",1.71,1.79,1.62,1.71,9000.0],["2020-04-06",1.72,1.8,1.7,1.71,12500.0],["2020-04-07",1.7,2.11,1.69,1.8,29000.0],["2020-04-08",1.88,2.01,1.8,1.86,11600.0],["2020-04-09",1.99,2.0,1.82,1.89,7900.0],["2020-04-13",1.89,1.94,1.85,1.94,4200.0],["2020-04-14",1.93,1.94,1.77,1.79,172800.0],["2020-04-15",2.17,2.8,2.08,2.27,1048100.0],["2020-04-16",2.28,2.5,2.13,2.13,212900.0],["2020-04-17",2.05,2.31,2.05,2.19,55600.0],["2020-04-20",2.2,2.37,2.12,2.35,44000.0],["2020-04-21",2.3,2.5,2.24,2.42,145100.0],["2020-04-22",2.51,2.55,2.37,2.5,125700.0],["2020-04-23",2.45,2.58,2.45,2.46,54800.0],["2020-04-24",2.57,2.73,2.42,2.68,124000.0],["2020-04-27",2.73,2.99,2.7,2.99,127300.0],["2020-04-28",3.0,3.09,2.5,2.67,103900.0],["2020-04-29",2.59,2.88,2.59,2.82,43700.0],["2020-04-30",2.81,2.81,2.64,2.66,49300.0],["2020-05-01",2.58,2.72,2.55,2.6,15200.0],["2020-05-04",2.55,2.55,2.32,2.46,33000.0],["2020-05-05",2.42,2.57,2.42,2.44,23300.0],["2020-05-06",2.41,2.51,2.41,2.43,15200.0],["2020-05-07",2.47,2.59,2.46,2.55,25500.0],["2020-05-08",2.55,2.65,2.54,2.63,12700.0],["2020-05-11",2.63,2.64,2.58,2.6,24000.0],["2020-05-12",2.56,2.61,2.47,2.47,26500.0],["2020-05-13",2.49,2.61,2.26,2.3,17300.0],["2020-05-14",2.28,2.48,2.25,2.28,20400.0],["2020-05-15",2.28,2.57,2.28,2.47,58400.0],["2020-05-18",2.47,2.64,2.44,2.55,40100.0],["2020-05-19",2.59,2.9,2.37,2.66,45000.0],["2020-05-20",2.7,2.77,2.57,2.64,29400.0],["2020-05-21",2.62,2.67,2.49,2.5,18300.0],["2020-05-22",2.5,2.61,2.5,2.61,9100.0],["2020-05-26",2.62,2.62,2.38,2.5,55700.0],["2020-05-27",2.53,2.61,2.4,2.49,19800.0],["2020-05-28",2.5,2.51,2.35,2.35,21800.0],["2020-05-29",2.42,2.42,2.3,2.37,19800.0],["2020-06-01",2.33,2.49,2.31,2.49,20300.0],["2020-06-02",2.49,2.49,2.39,2.41,11900.0],["2020-06-03",2.4,2.48,2.4,2.43,20500.0],["2020-06-04",2.44,2.44,2.41,2.43,11300.0],["2020-06-05",2.47,2.47,2.39,2.42,17500.0],["2020-06-08",2.42,2.42,2.34,2.38,20400.0],["2020-06-09",2.34,2.35,2.3,2.31,24600.0],["2020-06-10",2.31,2.42,2.29,2.41,21000.0],["2020-06-11",2.29,2.31,2.26,2.27,11600.0],["2020-06-12",2.28,2.36,2.25,2.36,26300.0],["2020-06-15",2.29,2.4,2.29,2.38,13500.0],["2020-06-16",2.37,2.4,2.3,2.38,8500.0],["2020-06-17",2.45,2.45,2.35,2.4,18500.0],["2020-06-18",2.37,2.49,2.35,2.42,16600.0],["2020-06-19",2.43,2.43,2.36,2.39,19100.0],["2020-06-22",2.4,2.44,2.3,2.37,21300.0],["2020-06-23",2.42,2.48,2.35,2.43,27900.0],["2020-06-24",2.45,2.52,2.45,2.5,29600.0],["2020-06-25",2.5,2.56,2.48,2.52,13300.0],["2020-06-26",2.48,2.49,2.45,2.45,9100.0],["2020-06-29",2.52,2.61,2.23,2.3,47600.0],["2020-06-30",2.26,2.36,2.26,2.28,15800.0],["2020-07-01",2.26,2.31,2.26,2.3,8500.0],["2020-07-02",2.37,2.39,2.26,2.33,5700.0],["2020-07-06",2.39,2.6,2.25,2.33,104700.0],["2020-07-07",2.43,2.87,2.34,2.63,124600.0],["2020-07-08",2.71,2.9,2.71,2.77,61800.0],["2020-07-09",2.85,2.87,2.39,2.54,76900.0],["2020-07-10",2.54,2.66,2.51,2.58,37500.0],["2020-07-13",2.59,3.02,2.59,2.79,106500.0],["2020-07-14",2.81,2.81,2.53,2.69,31800.0],["2020-07-15",2.6,2.73,2.5,2.63,10600.0],["2020-07-16",2.69,3.0,2.69,2.98,80200.0],["2020-07-17",3.0,3.0,2.9,2.92,52000.0],["2020-07-20",2.86,2.93,2.79,2.92,21000.0],["2020-07-21",2.89,2.9,2.83,2.88,20800.0],["2020-07-22",2.83,2.9,2.75,2.89,26500.0],["2020-07-23",2.84,2.84,2.61,2.66,69200.0],["2020-07-24",2.7,2.95,2.66,2.95,30600.0],["2020-07-27",2.94,3.5,2.91,3.4,233700.0],["2020-07-28",3.39,3.39,2.76,2.92,160200.0],["2020-07-29",3.05,3.2,2.95,3.15,93900.0],["2020-07-30",3.14,3.15,2.8,2.88,81000.0],["2020-07-31",2.82,3.0,2.82,2.89,60800.0],["2020-08-03",2.91,3.09,2.85,2.93,74000.0],["2020-08-04",2.99,3.09,2.91,2.95,48200.0],["2020-08-05",2.97,3.07,2.95,3.03,41100.0],["2020-08-06",3.07,3.3,3.02,3.27,89900.0],["2020-08-07",3.32,3.79,3.32,3.46,195800.0],["2020-08-10",3.5,3.67,3.38,3.43,79400.0],["2020-08-11",3.45,3.45,3.18,3.22,58700.0],["2020-08-12",3.21,3.41,3.14,3.33,48200.0],["2020-08-13",3.5,3.75,3.49,3.6,125600.0],["2020-08-14",3.65,4.05,3.61,4.02,297600.0],["2020-08-17",4.13,5.59,4.04,4.83,902700.0],["2020-08-18",4.76,4.76,3.85,4.06,296000.0],["2020-08-19",4.04,4.72,3.9,4.59,163800.0],["2020-08-20",4.54,5.58,4.54,5.31,382000.0],["2020-08-21",5.14,6.19,5.06,5.82,546300.0],["2020-08-24",5.97,6.09,4.66,4.79,487200.0],["2020-08-25",4.97,5.45,4.91,5.26,251100.0],["2020-08-26",5.14,5.35,4.73,4.73,197900.0],["2020-08-27",4.86,5.03,4.79,4.91,44000.0],["2020-08-28",4.75,4.97,4.4,4.85,123200.0],["2020-08-31",4.85,4.93,4.56,4.63,72700.0],["2020-09-01",4.66,4.71,4.37,4.44,96000.0],["2020-09-02",4.35,4.95,4.28,4.85,87300.0],["2020-09-03",4.89,4.94,4.51,4.58,80000.0],["2020-09-04",4.64,4.91,4.6,4.9,68800.0],["2020-09-08",5.03,5.62,5.03,5.39,177900.0],["2020-09-09",5.3,5.9,5.06,5.84,161600.0],["2020-09-10",5.84,6.1,5.21,5.26,195100.0],["2020-09-11",5.32,5.64,5.27,5.6,120500.0],["2020-09-14",5.79,7.14,5.72,6.74,512500.0],["2020-09-15",6.72,7.75,6.72,7.45,479800.0],["2020-09-16",7.46,8.89,6.87,7.1,1312200.0],["2020-09-17",6.62,7.33,6.5,6.57,247400.0],["2020-09-18",6.59,7.09,6.5,6.79,216700.0],["2020-09-21",6.72,6.92,5.47,5.66,345400.0],["2020-09-22",5.6,6.03,5.37,5.72,164200.0],["2020-09-23",5.68,5.87,5.26,5.32,131000.0],["2020-09-24",5.56,5.56,5.08,5.18,94500.0],["2020-09-25",5.17,5.59,5.17,5.21,52700.0],["2020-09-28",5.24,5.51,5.15,5.38,83300.0],["2020-09-29",5.38,5.55,5.11,5.19,63500.0],["2020-09-30",5.21,5.41,4.85,5.03,108500.0],["2020-10-01",5.18,5.3,4.94,5.2,102300.0],["2020-10-02",5.13,5.17,5.02,5.05,19900.0],["2020-10-05",5.02,5.14,4.65,4.75,179400.0],["2020-10-06",4.81,4.98,4.75,4.82,89500.0],["2020-10-07",4.97,5.2,4.82,5.19,91100.0],["2020-10-08",5.2,5.4,5.17,5.38,60300.0],["2020-10-09",5.41,5.87,5.4,5.75,82000.0],["2020-10-12",5.8,5.86,5.59,5.75,58000.0],["2020-10-13",5.64,6.14,5.57,6.05,51500.0],["2020-10-14",6.04,6.12,5.77,6.01,49000.0],["2020-10-15",5.95,5.97,5.31,5.46,121100.0],["2020-10-16",5.53,5.64,5.35,5.48,27000.0],["2020-10-19",5.58,5.58,5.27,5.29,23200.0],["2020-10-20",5.31,5.42,5.25,5.29,23300.0],["2020-10-21",5.29,5.33,5.06,5.08,14500.0],["2020-10-22",5.05,5.27,5.05,5.22,17800.0],["2020-10-23",5.24,5.3,5.15,5.22,8900.0],["2020-10-26",5.13,5.24,4.96,5.06,40600.0],["2020-10-27",5.05,5.05,4.75,4.85,31600.0],["2020-10-28",4.75,4.84,4.51,4.74,39000.0],["2020-10-29",4.66,4.87,4.57,4.78,12200.0],["2020-10-30",4.74,4.78,4.58,4.61,14600.0],["2020-11-02",4.59,4.75,4.58,4.74,12500.0],["2020-11-03",4.77,4.89,4.77,4.84,9300.0],["2020-11-04",4.81,4.88,4.51,4.64,17400.0],["2020-11-05",4.58,4.87,4.58,4.66,20600.0],["2020-11-06",4.64,4.85,4.57,4.85,26800.0],["2020-11-09",4.78,4.85,4.65,4.69,22100.0],["2020-11-10",4.69,5.06,4.62,4.8,19900.0],["2020-11-11",5.06,5.06,4.83,4.9,23900.0],["2020-11-12",4.95,5.28,4.91,5.12,31400.0],["2020-11-13",5.16,5.25,5.01,5.04,13700.0],["2020-11-16",5.29,6.25,5.12,6.11,228300.0],["2020-11-17",6.33,6.79,6.09,6.63,200200.0],["2020-11-18",6.5,6.9,6.07,6.77,119800.0],["2020-11-19",6.77,7.0,6.34,6.93,84800.0],["2020-11-20",6.95,7.33,6.9,7.25,125300.0],["2020-11-23",7.15,7.87,7.15,7.81,123800.0],["2020-11-24",7.74,8.09,7.22,7.22,121700.0],["2020-11-25",7.23,7.44,6.8,6.83,50600.0],["2020-11-27",6.99,7.96,6.85,7.4,115700.0],["2020-11-30",7.71,7.74,7.0,7.01,37400.0],["2020-12-01",6.91,7.16,6.4,6.59,94500.0],["2020-12-02",6.58,7.17,6.32,6.53,98900.0],["2020-12-03",6.61,6.61,6.3,6.47,88100.0],["2020-12-04",6.38,6.68,6.21,6.22,63600.0],["2020-12-07",6.3,6.59,5.9,6.01,65500.0],["2020-12-08",5.96,6.22,5.95,6.14,68700.0],["2020-12-09",6.15,6.44,5.76,5.93,67200.0],["2020-12-10",5.89,6.16,5.78,5.87,44400.0],["2020-12-11",5.87,6.55,5.87,6.4,80500.0],["2020-12-14",6.4,6.6,6.21,6.21,47100.0],["2020-12-15",6.2,6.26,5.83,6.18,53300.0],["2020-12-16",6.18,6.4,6.1,6.1,44400.0],["2020-12-17",6.15,6.33,5.95,6.13,51300.0],["2020-12-18",6.31,6.7,6.0,6.0,154000.0],["2020-12-21",5.95,6.18,5.85,6.02,37800.0],["2020-12-22",6.01,6.29,6.01,6.14,69600.0],["2020-12-23",6.28,6.38,6.14,6.29,29400.0],["2020-12-24",6.57,6.57,5.84,5.84,60600.0],["2020-12-28",5.65,5.95,5.36,5.36,102000.0],["2020-12-29",5.37,5.88,5.37,5.6,26600.0],["2020-12-30",5.7,5.79,5.51,5.61,32900.0],["2020-12-31",5.62,5.67,5.25,5.41,103500.0],["2021-01-04",5.71,5.71,5.21,5.21,24900.0],["2021-01-05",5.17,5.46,5.17,5.35,19400.0],["2021-01-06",5.36,5.61,5.36,5.47,26300.0],["2021-01-07",5.47,5.65,5.4,5.56,30000.0],["2021-01-08",5.56,5.71,5.56,5.64,20400.0],["2021-01-11",5.49,5.65,5.47,5.54,20800.0],["2021-01-12",5.49,5.75,5.49,5.56,11500.0],["2021-01-13",5.6,5.69,5.51,5.62,25500.0],["2021-01-14",5.71,5.95,5.5,5.83,36400.0],["2021-01-15",5.75,5.98,5.7,5.83,20100.0],["2021-01-19",5.96,6.01,5.73,5.93,48300.0],["2021-01-20",5.93,6.09,5.92,5.96,30800.0],["2021-01-21",5.96,6.13,5.89,6.05,17600.0],["2021-01-22",5.98,6.24,5.96,6.14,19600.0],["2021-01-25",6.19,6.5,6.12,6.16,38300.0],["2021-01-26",6.16,6.6,6.16,6.6,31200.0],["2021-01-27",6.69,6.69,6.16,6.31,29000.0],["2021-01-28",6.31,6.31,5.71,5.84,33200.0],["2021-01-29",6.0,6.15,5.8,6.02,34800.0],["2021-02-01",5.99,6.25,5.84,6.2,29800.0],["2021-02-02",6.24,6.24,5.87,6.0,28500.0],["2021-02-03",6.0,6.17,5.93,6.09,11300.0],["2021-02-04",6.01,6.22,6.01,6.14,9000.0],["2021-02-05",6.12,6.6,6.11,6.3,63700.0],["2021-02-08",6.45,6.48,6.15,6.29,26400.0],["2021-02-09",6.3,6.89,6.3,6.66,51200.0],["2021-02-10",6.75,6.8,6.43,6.61,44200.0],["2021-02-11",6.57,6.7,6.56,6.61,24000.0],["2021-02-12",6.61,6.99,6.61,6.9,64600.0],["2021-02-16",6.95,7.14,6.76,6.77,28600.0],["2021-02-17",6.85,6.85,6.56,6.56,19700.0],["2021-02-18",6.56,6.73,6.01,6.19,159900.0],["2021-02-19",6.07,6.19,6.01,6.16,27300.0],["2021-02-22",6.09,6.15,5.97,6.05,17300.0],["2021-02-23",5.99,6.03,5.85,5.91,40200.0],["2021-02-24",5.91,6.2,5.91,6.2,18700.0],["2021-02-25",6.2,6.2,5.81,5.85,20700.0],["2021-02-26",5.95,6.19,5.57,5.7,36100.0],["2021-03-01",5.84,5.84,5.51,5.82,32900.0],["2021-03-02",5.71,5.9,5.65,5.85,21700.0],["2021-03-03",5.86,5.96,5.85,5.88,12800.0],["2021-03-04",5.99,6.0,5.69,5.95,60100.0],["2021-03-05",6.44,6.55,5.76,5.9,31000.0],["2021-03-08",5.87,5.87,5.61,5.84,10200.0],["2021-03-09",5.89,6.09,5.84,6.08,9000.0],["2021-03-10",6.12,6.35,6.12,6.14,7100.0],["2021-03-11",6.19,6.52,6.16,6.52,10200.0],["2021-03-12",6.43,6.7,6.25,6.67,51200.0],["2021-03-15",6.54,6.8,6.4,6.8,22100.0],["2021-03-16",6.61,6.68,6.15,6.26,27700.0],["2021-03-17",6.26,6.54,6.22,6.3,7700.0],["2021-03-18",6.3,6.69,6.3,6.48,12700.0],["2021-03-19",6.59,6.65,6.45,6.65,14900.0],["2021-03-22",6.62,6.8,6.44,6.74,17300.0],["2021-03-23",6.7,6.7,6.41,6.41,19900.0],["2021-03-24",6.55,6.72,6.19,6.58,18700.0],["2021-03-25",6.8,7.0,6.02,6.1,31000.0],["2021-03-26",6.18,6.18,5.77,5.8,45000.0],["2021-03-29",5.84,5.95,5.5,5.56,27200.0],["2021-03-30",5.47,5.69,5.33,5.5,16600.0],["2021-03-31",5.44,5.55,5.33,5.4,39400.0],["2021-04-01",5.59,5.62,5.33,5.46,22300.0],["2021-04-05",5.54,5.57,5.4,5.43,22800.0],["2021-04-06",5.38,5.41,5.33,5.4,10300.0],["2021-04-07",5.42,5.49,5.35,5.35,10900.0],["2021-04-08",5.45,5.45,5.13,5.23,28200.0],["2021-04-09",5.2,5.33,5.12,5.24,31100.0],["2021-04-12",5.27,5.32,5.16,5.18,26400.0],["2021-04-13",5.2,5.44,5.1,5.24,32500.0],["2021-04-14",5.2,5.72,5.2,5.5,20500.0],["2021-04-15",5.5,5.74,5.2,5.3,28800.0],["2021-04-16",5.31,5.43,5.17,5.34,10300.0],["2021-04-19",5.39,5.47,5.11,5.16,12000.0],["2021-04-20",5.07,5.11,4.8,5.05,38300.0],["2021-04-21",5.0,5.17,4.86,5.01,32400.0],["2021-04-22",5.09,5.1,4.82,4.86,26700.0],["2021-04-23",4.9,5.02,4.88,5.0,28000.0],["2021-04-26",5.04,5.04,4.93,5.0,19500.0],["2021-04-27",4.96,4.99,4.85,4.98,18500.0],["2021-04-28",4.93,5.13,4.9,5.13,13700.0],["2021-04-29",4.99,5.14,4.93,5.13,8100.0],["2021-04-30",5.12,5.12,4.79,4.98,17900.0],["2021-05-03",5.0,5.01,4.87,4.9,14200.0],["2021-05-04",4.9,4.99,4.89,4.95,10900.0],["2021-05-05",4.9,4.95,4.87,4.95,8600.0],["2021-05-06",4.95,4.95,4.79,4.89,7200.0],["2021-05-07",5.0,5.01,4.82,4.87,14100.0],["2021-05-10",4.85,4.94,4.51,4.56,19800.0],["2021-05-11",4.57,5.15,4.56,5.14,21300.0],["2021-05-12",5.12,5.12,4.72,4.97,12200.0],["2021-05-13",5.08,5.1,4.8,4.84,23200.0],["2021-05-14",4.84,4.91,4.73,4.73,4500.0],["2021-05-17",5.04,5.21,4.87,5.19,61200.0],["2021-05-18",5.25,5.72,5.2,5.59,46500.0],["2021-05-19",5.6,5.6,5.19,5.4,12700.0],["2021-05-20",5.55,5.55,5.12,5.47,5600.0],["2021-05-21",5.35,5.35,5.14,5.28,11600.0],["2021-05-24",5.28,5.75,5.28,5.56,34600.0],["2021-05-25",5.56,5.8,5.26,5.31,12800.0],["2021-05-26",5.6,5.79,5.6,5.65,16900.0],["2021-05-27",5.8,5.8,5.6,5.67,9300.0],["2021-05-28",5.7,5.73,5.6,5.71,6000.0],["2021-06-01",5.75,5.75,5.33,5.39,11100.0],["2021-06-02",5.6,5.78,5.17,5.27,54100.0],["2021-06-03",5.27,5.38,5.08,5.29,18500.0],["2021-06-04",5.27,5.49,5.09,5.37,24600.0],["2021-06-07",5.42,5.71,5.39,5.65,7500.0],["2021-06-08",5.62,5.62,5.45,5.52,8900.0],["2021-06-09",5.74,5.74,5.45,5.56,17900.0],["2021-06-10",5.63,5.65,5.27,5.35,21000.0],["2021-06-11",5.44,5.52,5.35,5.4,4100.0],["2021-06-14",5.37,5.49,5.27,5.27,9700.0],["2021-06-15",5.34,5.47,5.27,5.4,4800.0],["2021-06-16",5.27,5.4,5.25,5.25,11100.0],["2021-06-17",5.06,5.23,5.06,5.1,13700.0],["2021-06-18",5.1,5.24,5.1,5.21,7500.0],["2021-06-21",5.25,5.25,5.05,5.06,6100.0],["2021-06-22",5.13,5.39,5.01,5.12,17000.0],["2021-06-23",5.19,5.5,5.08,5.38,5800.0],["2021-06-24",5.4,5.4,5.13,5.39,8600.0],["2021-06-25",5.29,5.47,5.15,5.16,28400.0],["2021-06-28",5.16,6.1,5.05,5.33,542400.0],["2021-06-29",5.19,5.45,5.11,5.45,50100.0],["2021-06-30",5.39,5.42,5.18,5.18,35600.0],["2021-07-01",5.25,6.25,5.2,5.62,1548700.0],["2021-07-02",5.31,5.6,5.3,5.51,81800.0],["2021-07-06",5.38,5.85,5.38,5.5,96700.0],["2021-07-07",5.44,6.21,5.44,6.15,183400.0],["2021-07-08",6.13,6.6,5.96,6.37,127500.0],["2021-07-09",6.41,6.47,6.17,6.24,40200.0],["2021-07-12",6.22,6.22,6.04,6.04,29700.0],["2021-07-13",6.08,6.08,6.01,6.07,17100.0],["2021-07-14",6.08,6.13,5.84,5.84,35400.0],["2021-07-15",5.89,5.89,5.54,5.59,44900.0],["2021-07-16",5.68,6.0,5.67,5.84,33400.0],["2021-07-19",5.84,6.03,5.61,5.91,39200.0],["2021-07-20",5.92,6.6,5.87,6.38,121900.0],["2021-07-21",6.34,6.98,6.34,6.62,198000.0],["2021-07-22",6.7,7.04,6.53,7.04,89300.0],["2021-07-23",7.01,7.2,6.7,6.81,118600.0],["2021-07-26",6.84,6.99,6.51,6.76,53900.0],["2021-07-27",6.79,6.8,6.42,6.61,27600.0],["2021-07-28",6.38,6.67,6.38,6.46,6500.0],["2021-07-29",6.55,6.55,6.41,6.5,4500.0],["2021-07-30",6.58,6.58,6.35,6.35,13500.0],["2021-08-02",6.31,6.31,5.88,5.96,57600.0],["2021-08-03",6.01,6.22,6.01,6.04,13500.0],["2021-08-04",6.1,6.17,5.97,6.05,10200.0],["2021-08-05",6.05,6.1,5.83,5.93,18900.0],["2021-08-06",5.89,6.09,5.7,5.88,14800.0],["2021-08-09",5.96,5.99,5.9,5.94,9700.0],["2021-08-10",5.91,6.03,5.82,5.85,4000.0],["2021-08-11",5.93,5.93,5.6,5.7,12400.0],["2021-08-12",5.63,5.78,5.4,5.69,35000.0],["2021-08-13",5.71,5.84,5.71,5.84,7600.0],["2021-08-16",5.84,6.1,5.84,5.96,19900.0],["2021-08-17",6.04,6.15,5.75,5.84,19100.0],["2021-08-18",5.77,5.79,5.38,5.4,31500.0],["2021-08-19",5.31,5.6,5.31,5.4,11900.0],["2021-08-20",5.46,5.59,5.3,5.57,11000.0],["2021-08-23",5.55,5.59,5.2,5.36,38800.0],["2021-08-24",5.31,5.51,5.3,5.44,42600.0],["2021-08-25",5.42,5.51,5.36,5.5,31700.0],["2021-08-26",5.41,5.5,5.32,5.33,22600.0],["2021-08-27",5.4,5.49,5.35,5.44,31700.0],["2021-08-30",5.43,5.44,5.37,5.38,10900.0],["2021-08-31",5.6,5.64,5.35,5.5,29100.0],["2021-09-01",5.5,5.77,5.48,5.6,15300.0],["2021-09-02",5.57,5.65,5.34,5.37,30100.0],["2021-09-03",5.4,5.57,5.38,5.4,14600.0],["2021-09-07",5.36,5.75,5.3,5.3,28000.0],["2021-09-08",5.24,5.47,5.24,5.31,8400.0],["2021-09-09",5.35,5.35,5.06,5.15,39100.0],["2021-09-10",5.18,5.22,5.15,5.18,15900.0],["2021-09-13",5.3,5.53,5.26,5.46,16600.0],["2021-09-14",5.57,5.85,5.57,5.68,20700.0],["2021-09-15",5.74,5.8,5.6,5.75,9300.0],["2021-09-16",5.79,5.79,5.65,5.67,3800.0],["2021-09-17",5.65,5.9,5.59,5.9,17400.0],["2021-09-20",5.84,5.85,5.43,5.62,18600.0],["2021-09-21",5.66,5.79,5.66,5.76,11800.0],["2021-09-22",5.82,5.9,5.72,5.76,6600.0],["2021-09-23",5.78,5.9,5.77,5.81,4100.0],["2021-09-24",5.77,5.87,5.67,5.78,4000.0],["2021-09-27",5.75,5.87,5.73,5.76,4000.0],["2021-09-28",5.69,5.72,5.52,5.6,8200.0],["2021-09-29",5.66,5.76,5.52,5.54,5200.0],["2021-09-30",5.59,5.62,5.37,5.6,6800.0],["2021-10-01",5.66,5.66,5.43,5.51,3200.0],["2021-10-04",5.49,5.52,5.35,5.44,6700.0],["2021-10-05",5.53,5.53,5.47,5.49,1100.0],["2021-10-06",5.4,5.5,5.35,5.4,8200.0],["2021-10-07",5.42,5.55,5.42,5.49,9100.0],["2021-10-08",5.55,5.55,5.48,5.49,7400.0],["2021-10-11",5.48,5.55,5.45,5.5,6500.0],["2021-10-12",5.42,5.6,5.42,5.42,8200.0],["2021-10-13",5.48,5.48,5.36,5.46,3200.0],["2021-10-14",5.55,5.55,5.43,5.46,4000.0],["2021-10-15",5.48,5.55,5.41,5.55,3700.0],["2021-10-18",5.5,5.64,5.48,5.52,6800.0],["2021-10-19",5.62,5.64,5.51,5.6,4400.0],["2021-10-20",5.57,5.59,5.45,5.51,4400.0],["2021-10-21",5.63,5.63,5.58,5.58,1000.0],["2021-10-22",5.55,5.55,5.45,5.5,3300.0],["2021-10-25",5.56,5.61,5.48,5.51,4900.0],["2021-10-26",5.47,5.55,5.45,5.47,8900.0],["2021-10-27",5.43,5.62,5.37,5.55,4900.0],["2021-10-28",5.51,5.52,5.51,5.52,700.0],["2021-10-29",5.6,5.6,5.36,5.44,8700.0],["2021-11-01",5.5,5.7,5.5,5.56,15700.0],["2021-11-02",5.56,5.88,5.56,5.85,25000.0],["2021-11-03",5.67,6.06,5.67,5.79,56900.0],["2021-11-04",5.89,5.89,5.74,5.79,4500.0],["2021-11-05",5.56,5.88,5.56,5.59,20600.0],["2021-11-08",5.8,5.84,5.61,5.79,17900.0],["2021-11-09",5.81,5.84,5.66,5.83,3600.0],["2021-11-10",5.84,5.84,5.52,5.68,13200.0],["2021-11-11",5.53,5.84,5.53,5.66,5800.0],["2021-11-12",5.75,5.8,5.56,5.7,5900.0],["2021-11-15",5.65,5.72,5.45,5.48,40200.0],["2021-11-16",5.66,5.67,5.49,5.5,12000.0],["2021-11-17",5.67,5.67,5.46,5.46,20500.0],["2021-11-18",5.47,5.65,5.4,5.48,28900.0],["2021-11-19",5.52,5.52,5.31,5.34,17500.0],["2021-11-22",5.38,5.48,5.3,5.32,10200.0],["2021-11-23",5.35,5.38,5.25,5.26,9800.0],["2021-11-24",5.3,5.39,5.25,5.27,18100.0],["2021-11-26",5.22,5.27,5.22,5.23,19300.0],["2021-11-29",5.3,5.3,5.2,5.25,10800.0],["2021-11-30",5.25,5.27,5.15,5.17,48500.0],["2021-12-01",5.14,5.25,5.1,5.13,14000.0],["2021-12-02",5.19,5.21,5.15,5.21,4200.0],["2021-12-03",5.11,5.25,5.11,5.15,2700.0],["2021-12-06",5.2,5.22,5.19,5.2,6100.0],["2021-12-07",5.15,5.3,5.15,5.27,5400.0],["2021-12-08",5.24,5.25,5.24,5.25,1300.0],["2021-12-09",5.4,5.4,5.21,5.25,12000.0],["2021-12-10",5.35,5.35,5.19,5.22,14400.0],["2021-12-13",5.15,5.32,5.05,5.13,14600.0],["2021-12-14",5.13,5.18,5.04,5.04,11100.0],["2021-12-15",5.06,5.06,4.99,4.99,12000.0],["2021-12-16",5.0,5.0,4.88,4.88,13100.0],["2021-12-17",4.88,5.24,4.87,4.96,15900.0],["2021-12-20",4.94,4.99,4.84,4.91,12800.0],["2021-12-21",4.86,5.07,4.82,4.88,16400.0],["2021-12-22",4.82,4.98,4.82,4.93,2100.0],["2021-12-23",4.88,4.92,4.83,4.89,13100.0],["2021-12-27",4.88,4.89,4.8,4.8,7200.0],["2021-12-28",4.8,4.88,4.8,4.88,8900.0],["2021-12-29",4.88,4.93,4.73,4.87,14400.0],["2021-12-30",4.85,4.89,4.78,4.8,8000.0],["2021-12-31",4.86,4.86,4.6,4.6,9000.0],["2022-01-03",4.65,4.85,4.65,4.85,1300.0],["2022-01-04",4.9,4.96,4.9,4.91,4100.0],["2022-01-05",4.9,4.91,4.82,4.82,9400.0],["2022-01-06",4.8,4.84,4.78,4.78,6700.0],["2022-01-07",4.95,4.96,4.78,4.85,16900.0],["2022-01-10",4.87,5.05,4.76,5.05,23100.0],["2022-01-11",4.98,5.33,4.9,5.29,14000.0],["2022-01-12",5.24,5.25,5.1,5.22,5500.0],["2022-01-13",5.23,5.25,5.18,5.22,4600.0],["2022-01-14",5.2,5.3,5.16,5.2,4900.0],["2022-01-18",5.11,5.24,5.02,5.14,6100.0],["2022-01-19",5.13,5.23,5.0,5.09,18900.0],["2022-01-20",4.92,5.35,4.84,5.18,101400.0],["2022-01-21",5.45,5.45,4.92,5.22,11700.0],["2022-01-24",5.27,5.27,4.95,5.09,8100.0],["2022-01-25",4.95,5.44,4.95,5.2,60600.0],["2022-01-26",5.14,5.18,5.03,5.15,5300.0],["2022-01-27",5.12,5.12,5.03,5.03,1100.0],["2022-01-28",5.03,5.11,5.03,5.11,3200.0],["2022-01-31",5.15,5.2,5.03,5.13,10200.0],["2022-02-01",5.01,5.28,5.01,5.05,12100.0],["2022-02-02",5.11,5.15,5.0,5.06,14400.0],["2022-02-03",5.11,5.11,4.92,4.92,8500.0],["2022-02-04",4.98,5.09,4.86,4.9,9600.0],["2022-02-07",4.88,4.95,4.87,4.95,30500.0],["2022-02-08",4.99,5.12,4.95,5.0,2500.0],["2022-02-09",5.0,5.1,5.0,5.07,8100.0],["2022-02-10",5.0,5.05,4.9,4.97,26400.0],["2022-02-11",5.0,5.1,4.97,5.02,2200.0],["2022-02-14",5.0,5.22,4.96,5.05,13500.0],["2022-02-15",5.18,5.25,5.1,5.1,1900.0],["2022-02-16",5.46,5.46,4.98,5.03,2200.0],["2022-02-17",5.11,5.11,5.11,5.11,900.0],["2022-02-18",5.15,5.15,5.07,5.07,700.0],["2022-02-22",5.0,5.13,4.87,4.98,10200.0],["2022-02-23",5.03,5.03,4.55,4.55,36100.0],["2022-02-24",4.56,4.72,4.56,4.61,6400.0],["2022-02-25",4.6,5.6,4.6,5.53,87600.0],["2022-02-28",5.77,6.79,5.77,6.29,225400.0],["2022-03-01",6.15,6.5,6.11,6.38,37200.0],["2022-03-02",6.35,6.38,6.17,6.35,42700.0],["2022-03-03",6.38,6.75,6.29,6.45,155500.0],["2022-03-04",6.41,6.55,6.25,6.54,98800.0],["2022-03-07",6.45,6.45,6.3,6.36,34400.0],["2022-03-08",6.32,6.4,6.29,6.32,23600.0],["2022-03-09",6.4,6.4,6.31,6.32,32100.0],["2022-03-10",6.35,6.97,6.3,6.75,139200.0],["2022-03-11",6.91,7.09,6.6,7.0,74200.0],["2022-03-14",6.94,7.1,6.73,6.85,41100.0],["2022-03-15",6.81,7.4,6.75,7.09,114300.0],["2022-03-16",7.2,7.2,6.92,7.15,31700.0],["2022-03-17",7.23,7.35,7.02,7.13,16200.0],["2022-03-18",7.21,7.67,7.12,7.63,23800.0],["2022-03-21",7.54,9.0,7.02,8.42,115600.0],["2022-03-22",8.4,8.4,7.56,8.25,15700.0],["2022-03-23",8.27,8.34,8.18,8.25,14800.0],["2022-03-24",8.12,8.13,7.55,7.77,28100.0],["2022-03-25",7.73,7.73,7.04,7.11,49400.0],["2022-03-28",7.02,7.83,7.02,7.65,15900.0],["2022-03-29",7.73,7.87,7.61,7.61,4200.0],["2022-03-30",7.25,7.53,7.18,7.43,13700.0],["2022-03-31",7.48,7.48,7.22,7.22,2400.0],["2022-04-01",7.46,7.52,7.11,7.22,4800.0],["2022-04-04",7.07,7.07,6.83,6.88,19500.0],["2022-04-05",6.76,6.92,6.76,6.8,6300.0],["2022-04-06",6.69,6.79,6.53,6.53,3500.0],["2022-04-07",6.6,6.6,6.52,6.52,5300.0],["2022-04-08",6.62,6.62,6.5,6.59,5500.0],["2022-04-11",6.6,7.34,6.59,7.09,31600.0],["2022-04-12",7.13,7.29,6.99,7.0,6700.0],["2022-04-13",6.83,6.97,6.7,6.84,3200.0],["2022-04-14",6.5,6.86,6.5,6.86,4000.0],["2022-04-18",6.8,6.8,6.6,6.6,3500.0],["2022-04-19",6.66,6.8,6.66,6.8,900.0],["2022-04-20",6.49,6.5,6.0,6.0,16700.0],["2022-04-21",6.01,6.22,5.5,5.73,17400.0],["2022-04-22",5.61,5.94,5.6,5.7,3000.0],["2022-04-25",5.61,5.85,5.61,5.7,5400.0],["2022-04-26",5.7,5.74,5.69,5.74,2100.0],["2022-04-27",5.71,5.79,5.6,5.6,900.0],["2022-04-28",5.63,5.75,5.54,5.75,5800.0],["2022-04-29",5.95,5.95,5.56,5.72,4400.0],["2022-05-02",5.55,5.91,5.5,5.7,5100.0],["2022-05-03",6.07,6.07,6.07,6.07,800.0],["2022-05-04",5.88,5.88,5.63,5.8,1700.0],["2022-05-05",5.86,5.86,5.5,5.78,4000.0],["2022-05-06",5.62,5.62,5.5,5.5,1200.0],["2022-05-09",5.45,5.45,5.3,5.32,5300.0],["2022-05-10",5.31,5.49,5.05,5.19,8100.0],["2022-05-11",5.21,5.21,4.95,5.12,4100.0],["2022-05-12",5.0,5.09,4.63,4.91,12200.0],["2022-05-13",5.0,5.11,4.83,5.1,5900.0],["2022-05-16",4.99,5.26,4.99,5.25,3700.0],["2022-05-17",5.3,5.54,5.3,5.54,3500.0],["2022-05-18",5.48,5.62,5.38,5.42,6900.0],["2022-05-19",5.05,5.38,5.05,5.21,2300.0],["2022-05-20",5.1,5.25,5.01,5.1,3700.0],["2022-05-23",5.08,5.2,5.08,5.17,1700.0],["2022-05-24",5.14,5.23,5.14,5.16,1600.0],["2022-05-25",5.2,5.21,5.15,5.15,1800.0],["2022-05-26",5.26,5.33,5.15,5.28,4700.0],["2022-05-27",5.49,5.49,5.47,5.49,4100.0],["2022-05-31",5.48,5.52,5.46,5.52,3100.0],["2022-06-01",5.5,5.52,5.5,5.52,3100.0],["2022-06-02",5.49,5.49,5.35,5.48,1400.0],["2022-06-03",5.48,5.5,5.45,5.46,1500.0],["2022-06-06",5.5,5.55,5.45,5.55,2200.0],["2022-06-07",5.54,5.55,5.39,5.4,7100.0],["2022-06-08",5.4,5.4,4.97,4.97,17300.0],["2022-06-09",4.88,5.01,4.56,5.01,30000.0],["2022-06-10",4.9,5.03,4.9,5.03,1400.0],["2022-06-13",4.98,5.04,4.75,4.78,28300.0],["2022-06-14",4.77,4.77,4.56,4.56,33500.0],["2022-06-15",4.62,4.92,4.55,4.75,17700.0],["2022-06-16",4.67,4.67,4.58,4.59,4700.0],["2022-06-17",4.56,4.81,4.56,4.78,1700.0],["2022-06-21",4.78,4.8,4.71,4.8,2600.0],["2022-06-22",4.87,4.87,4.67,4.67,2800.0],["2022-06-23",4.89,5.01,4.89,4.89,1800.0],["2022-06-24",4.89,5.01,4.74,4.99,8200.0],["2022-06-27",4.88,4.93,4.88,4.93,700.0],["2022-06-28",4.8,4.8,4.8,4.8,300.0],["2022-06-29",4.99,4.99,4.89,4.97,3200.0],["2022-06-30",4.96,4.97,4.84,4.97,1000.0],["2022-07-01",4.78,4.86,4.78,4.86,700.0],["2022-07-05",4.82,4.82,4.55,4.75,12400.0],["2022-07-06",4.75,4.76,4.6,4.6,3400.0],["2022-07-07",4.71,4.71,4.65,4.66,1300.0],["2022-07-08",4.66,4.66,4.66,4.66,300.0],["2022-07-11",4.79,4.88,4.66,4.8,4900.0],["2022-07-12",4.78,4.89,4.78,4.85,16200.0],["2022-07-13",4.76,4.76,4.76,4.76,300.0],["2022-07-14",4.78,4.78,4.78,4.78,900.0],["2022-07-15",4.75,4.78,4.75,4.75,800.0],["2022-07-18",4.8,4.85,4.8,4.85,700.0],["2022-07-19",4.75,5.15,4.75,5.15,8200.0],["2022-07-20",5.25,5.25,5.08,5.08,4200.0],["2022-07-21",4.94,4.94,4.93,4.93,900.0],["2022-07-22",5.0,5.15,5.0,5.07,1500.0],["2022-07-25",5.12,5.12,4.97,4.97,900.0],["2022-07-26",5.04,5.04,4.96,5.0,6800.0],["2022-07-27",5.16,5.16,5.0,5.0,1000.0],["2022-07-28",5.03,5.04,4.93,4.93,2800.0],["2022-07-29",5.0,5.32,5.0,5.32,3000.0],["2022-08-01",5.44,5.44,5.04,5.31,26300.0],["2022-08-02",5.3,5.48,5.14,5.47,3300.0],["2022-08-03",5.44,5.59,5.4,5.59,4900.0],["2022-08-04",5.31,5.7,5.31,5.7,5900.0],["2022-08-05",5.53,5.68,5.53,5.55,1800.0],["2022-08-08",5.7,5.78,5.67,5.77,5700.0],["2022-08-09",5.62,5.62,5.55,5.55,900.0],["2022-08-10",5.72,5.74,5.56,5.74,22100.0],["2022-08-11",5.53,5.78,5.53,5.78,6700.0],["2022-08-12",5.58,6.3,5.51,6.3,43000.0],["2022-08-15",6.26,8.0,6.18,7.86,60100.0],["2022-08-16",7.8,7.85,7.17,7.61,34600.0],["2022-08-17",7.75,8.1,6.63,6.63,84600.0],["2022-08-18",6.87,6.87,6.63,6.63,5400.0],["2022-08-19",6.66,6.73,6.53,6.53,4700.0],["2022-08-22",6.53,6.53,6.05,6.05,4700.0],["2022-08-23",6.05,6.2,6.05,6.2,2100.0],["2022-08-24",6.15,6.19,6.08,6.08,4700.0],["2022-08-25",6.1,6.53,6.05,6.53,2300.0],["2022-08-26",6.51,6.51,6.02,6.06,6400.0],["2022-08-29",6.33,6.34,6.02,6.02,2300.0],["2022-08-30",6.19,6.42,6.02,6.16,6400.0],["2022-08-31",6.28,6.28,6.05,6.25,5600.0],["2022-09-01",6.24,6.48,6.05,6.14,12500.0],["2022-09-02",6.22,6.22,6.12,6.15,2800.0],["2022-09-06",6.3,6.41,6.1,6.1,5700.0],["2022-09-07",6.13,6.16,6.0,6.01,11200.0],["2022-09-08",6.0,6.13,6.0,6.01,7600.0],["2022-09-09",6.05,6.22,5.8,6.18,12600.0],["2022-09-12",6.2,6.38,6.07,6.26,6600.0],["2022-09-13",5.9,5.9,5.9,5.9,1700.0],["2022-09-14",5.92,6.08,5.85,5.85,4700.0],["2022-09-15",5.91,6.07,5.85,5.95,4400.0],["2022-09-16",6.0,6.08,5.96,5.96,13600.0],["2022-09-19",5.98,5.98,5.8,5.8,5300.0],["2022-09-20",5.83,6.01,5.83,5.83,5100.0],["2022-09-21",5.98,5.98,5.95,5.95,2700.0],["2022-09-22",5.83,5.87,5.75,5.76,10600.0],["2022-09-23",5.69,5.83,5.52,5.77,15300.0],["2022-09-26",5.69,5.79,5.56,5.56,2200.0],["2022-09-27",5.73,5.85,5.52,5.64,5100.0],["2022-09-28",5.62,5.82,5.55,5.62,4500.0],["2022-09-29",5.6,5.68,5.55,5.68,7400.0],["2022-09-30",5.7,5.83,5.65,5.72,2700.0],["2022-10-03",5.74,6.6,5.74,6.48,10100.0],["2022-10-04",6.53,6.63,5.88,6.12,3100.0],["2022-10-05",6.12,6.49,5.97,6.09,8500.0],["2022-10-06",5.9,6.08,5.9,5.99,1700.0],["2022-10-07",5.9,6.06,5.84,5.84,5100.0],["2022-10-10",5.94,6.24,5.84,5.84,3200.0],["2022-10-11",5.94,5.94,5.66,5.66,2900.0],["2022-10-12",5.6,5.6,5.56,5.6,2200.0],["2022-10-13",5.75,5.75,5.54,5.58,2000.0],["2022-10-14",5.6,5.6,5.22,5.26,9400.0],["2022-10-17",5.35,5.4,5.26,5.32,8700.0],["2022-10-18",5.57,5.57,5.57,5.57,1600.0],["2022-10-19",5.38,5.56,5.33,5.45,1700.0],["2022-10-20",5.43,5.5,5.33,5.5,1300.0],["2022-10-21",5.45,5.56,5.36,5.5,5100.0],["2022-10-24",5.5,5.5,5.42,5.49,1700.0],["2022-10-25",5.48,5.55,5.4,5.54,8600.0],["2022-10-26",5.45,5.49,5.41,5.41,1900.0],["2022-10-27",5.56,5.56,5.42,5.56,1800.0],["2022-10-28",5.55,5.85,5.55,5.85,4400.0],["2022-10-31",5.79,6.01,5.74,5.85,5700.0],["2022-11-01",5.84,5.93,5.8,5.88,4000.0],["2022-11-02",5.98,5.99,5.85,5.85,39100.0],["2022-11-03",5.92,5.93,5.84,5.84,1000.0],["2022-11-04",5.84,5.98,5.83,5.98,3600.0],["2022-11-07",6.0,6.28,5.96,6.25,4400.0],["2022-11-08",6.25,6.54,6.15,6.54,9500.0],["2022-11-09",6.42,6.78,6.27,6.68,9600.0],["2022-11-10",6.8,7.1,6.56,7.0,18500.0],["2022-11-11",6.69,7.08,6.57,6.91,21300.0],["2022-11-14",7.18,7.5,6.9,7.25,10300.0],["2022-11-15",7.54,7.54,7.03,7.36,38700.0],["2022-11-16",7.3,7.38,7.07,7.21,20400.0],["2022-11-17",7.21,7.78,7.21,7.66,57800.0],["2022-11-18",7.66,7.87,7.23,7.52,9200.0],["2022-11-21",7.88,7.89,7.52,7.58,37500.0],["2022-11-22",7.53,7.53,7.23,7.29,11500.0],["2022-11-23",7.41,7.55,7.07,7.11,11100.0],["2022-11-25",7.04,7.45,6.95,7.45,4000.0],["2022-11-28",7.06,7.48,6.81,6.99,8800.0],["2022-11-29",6.85,6.99,6.61,6.62,4500.0],["2022-11-30",6.8,6.8,6.23,6.68,21300.0],["2022-12-01",6.9,6.95,6.48,6.79,37100.0],["2022-12-02",7.11,7.46,6.53,6.83,46500.0],["2022-12-05",6.92,7.04,6.44,6.8,9000.0],["2022-12-06",6.88,7.04,6.39,6.6,19400.0],["2022-12-07",6.68,6.75,6.44,6.69,9900.0],["2022-12-08",6.59,6.69,6.47,6.61,6800.0],["2022-12-09",6.69,6.75,6.52,6.67,8600.0],["2022-12-12",6.74,6.75,6.58,6.69,49100.0],["2022-12-13",6.75,7.49,6.57,6.7,60700.0],["2022-12-14",6.75,7.02,6.3,6.3,21500.0],["2022-12-15",6.2,6.2,5.85,5.85,19300.0],["2022-12-16",5.65,5.91,5.5,5.55,20400.0],["2022-12-19",5.51,5.87,5.51,5.85,15000.0],["2022-12-20",5.92,6.27,5.92,5.97,8400.0],["2022-12-21",6.0,6.61,5.62,5.93,12800.0],["2022-12-22",5.93,6.52,5.8,5.82,2300.0],["2022-12-23",5.96,6.01,5.52,5.92,16400.0],["2022-12-27",6.05,6.05,5.62,5.63,5700.0],["2022-12-28",5.52,5.81,5.51,5.54,6900.0],["2022-12-29",5.67,5.69,5.5,5.59,10000.0],["2022-12-30",5.5,5.57,5.49,5.55,11800.0],["2023-01-03",5.68,5.68,5.52,5.62,9100.0],["2023-01-04",5.62,5.83,5.5,5.58,11200.0],["2023-01-05",5.57,5.64,5.5,5.52,8400.0],["2023-01-06",5.62,5.62,5.45,5.55,9200.0],["2023-01-09",5.52,5.69,5.4,5.45,28800.0],["2023-01-10",5.36,5.6,5.36,5.46,11600.0],["2023-01-11",5.49,5.94,5.41,5.71,66300.0],["2023-01-12",5.44,5.92,5.44,5.87,38700.0],["2023-01-13",6.05,6.05,5.56,5.97,52900.0],["2023-01-17",5.94,6.24,5.75,5.86,25600.0],["2023-01-18",5.86,5.97,5.56,5.73,35100.0],["2023-01-19",5.69,5.69,5.4,5.67,32900.0],["2023-01-20",5.69,5.69,5.41,5.57,35800.0],["2023-01-23",5.67,5.86,5.45,5.62,55300.0],["2023-01-24",5.64,5.67,5.45,5.59,15000.0],["2023-01-25",5.49,5.75,5.46,5.55,13800.0],["2023-01-26",5.51,5.51,5.46,5.46,7700.0],["2023-01-27",5.47,5.71,5.45,5.49,25000.0],["2023-01-30",5.48,5.53,5.4,5.48,7200.0],["2023-01-31",5.47,5.47,5.26,5.34,14200.0],["2023-02-01",5.27,5.49,5.27,5.41,10600.0],["2023-02-02",5.47,5.5,5.43,5.5,6200.0],["2023-02-03",5.51,5.68,5.45,5.49,50800.0],["2023-02-06",5.49,5.74,5.38,5.49,81000.0],["2023-02-07",5.42,5.65,5.39,5.49,18500.0],["2023-02-08",5.56,5.77,5.43,5.53,7600.0],["2023-02-09",5.51,5.51,5.43,5.45,2700.0],["2023-02-10",5.38,5.6,5.37,5.58,8000.0],["2023-02-13",5.6,5.81,5.58,5.63,42200.0],["2023-02-14",5.79,5.79,5.59,5.7,6800.0],["2023-02-15",5.7,5.8,5.62,5.76,4200.0],["2023-02-16",5.76,5.76,5.65,5.66,4500.0],["2023-02-17",5.65,5.73,5.65,5.66,12700.0],["2023-02-21",5.65,5.75,5.65,5.65,18300.0],["2023-02-22",5.7,5.7,5.65,5.66,2000.0],["2023-02-23",5.65,5.82,5.65,5.72,4100.0],["2023-02-24",5.7,5.78,5.68,5.77,22900.0],["2023-02-27",5.75,6.07,5.75,5.9,36700.0],["2023-02-28",6.0,6.08,6.0,6.02,17500.0],["2023-03-01",6.01,6.07,5.96,6.02,10600.0],["2023-03-02",6.08,6.16,6.02,6.11,11800.0],["2023-03-03",6.06,6.14,6.05,6.09,11400.0],["2023-03-06",6.11,6.11,6.04,6.09,8800.0],["2023-03-07",6.06,6.33,6.06,6.1,10100.0],["2023-03-08",6.1,6.15,6.1,6.11,10200.0],["2023-03-09",6.15,6.35,6.06,6.1,41700.0],["2023-03-10",6.1,6.13,6.03,6.12,80500.0],["2023-03-13",6.1,6.2,6.07,6.18,22400.0],["2023-03-14",6.18,6.27,6.1,6.1,36700.0],["2023-03-15",6.11,6.26,6.1,6.1,20000.0],["2023-03-16",6.16,6.21,6.11,6.12,12400.0],["2023-03-17",6.12,6.15,6.08,6.11,71600.0],["2023-03-20",6.11,6.3,6.1,6.15,12300.0],["2023-03-21",6.22,6.28,6.2,6.27,6800.0],["2023-03-22",6.31,6.48,6.16,6.48,5200.0],["2023-03-23",6.35,6.35,6.27,6.27,2300.0],["2023-03-24",6.28,6.4,6.12,6.12,3200.0],["2023-03-27",6.12,6.35,5.99,6.25,8000.0],["2023-03-28",6.17,6.17,5.88,5.95,60600.0],["2023-03-29",5.8,6.05,5.8,6.01,3100.0],["2023-03-30",6.08,6.08,6.0,6.06,151100.0],["2023-03-31",6.05,6.05,6.0,6.04,65600.0],["2023-04-03",6.02,6.03,6.0,6.01,8100.0],["2023-04-04",6.02,6.11,6.0,6.05,4600.0],["2023-04-05",6.0,6.08,6.0,6.0,3300.0],["2023-04-06",6.0,6.18,6.0,6.09,6400.0],["2023-04-10",6.05,6.22,6.0,6.08,16400.0],["2023-04-11",6.23,6.25,6.0,6.11,7200.0],["2023-04-12",6.05,6.25,6.05,6.25,8600.0],["2023-04-13",6.08,6.21,6.05,6.08,2900.0],["2023-04-14",6.08,6.08,6.01,6.02,3200.0],["2023-04-17",6.06,6.14,6.06,6.09,3300.0],["2023-04-18",6.12,6.14,6.0,6.06,2500.0],["2023-04-19",6.02,6.13,6.0,6.01,5100.0],["2023-04-20",6.09,6.11,6.02,6.11,3900.0],["2023-04-21",6.05,6.11,6.04,6.11,2000.0],["2023-04-24",6.12,6.12,6.07,6.09,3500.0],["2023-04-25",6.03,6.04,6.0,6.0,47400.0],["2023-04-26",6.04,6.05,5.95,6.0,6100.0],["2023-04-27",6.02,6.08,6.0,6.03,3600.0],["2023-04-28",6.0,6.1,6.0,6.01,3600.0],["2023-05-01",5.89,6.1,5.89,6.01,2400.0],["2023-05-02",6.0,6.07,6.0,6.07,4400.0],["2023-05-03",6.05,6.05,6.0,6.0,2300.0],["2023-05-04",6.0,6.1,6.0,6.09,4100.0],["2023-05-05",6.08,6.08,5.61,6.01,7900.0],["2023-05-08",6.02,6.02,6.0,6.0,4300.0],["2023-05-09",6.0,6.0,6.0,6.0,2700.0],["2023-05-10",6.05,6.25,6.05,6.22,10400.0],["2023-05-11",6.12,6.22,6.12,6.21,2200.0],["2023-05-12",6.21,6.24,6.01,6.08,2100.0],["2023-05-15",6.0,6.2,6.0,6.09,6000.0],["2023-05-16",6.08,6.08,6.0,6.0,25200.0],["2023-05-17",6.06,6.06,6.0,6.0,18900.0],["2023-05-18",6.04,6.05,5.96,6.0,6600.0],["2023-05-19",6.0,6.17,6.0,6.0,19900.0],["2023-05-22",6.0,6.09,6.0,6.0,8800.0],["2023-05-23",6.0,6.11,5.75,5.75,50100.0],["2023-05-24",5.77,5.93,5.77,5.91,14100.0],["2023-05-25",5.91,5.91,5.89,5.9,3500.0],["2023-05-26",5.85,6.13,5.85,6.1,7900.0],["2023-05-30",6.12,6.17,6.0,6.0,3200.0],["2023-05-31",6.01,6.02,6.0,6.0,7300.0],["2023-06-01",6.0,6.03,6.0,6.03,1100.0],["2023-06-02",6.14,6.14,6.0,6.04,14800.0],["2023-06-05",6.01,6.07,6.0,6.0,11500.0],["2023-06-06",6.0,6.09,6.0,6.0,9500.0],["2023-06-07",6.01,6.13,6.0,6.0,3000.0],["2023-06-08",6.3,7.19,6.15,6.9,81400.0],["2023-06-09",6.97,7.04,6.46,6.5,8700.0],["2023-06-12",6.56,6.9,6.4,6.9,13800.0],["2023-06-13",6.81,6.97,6.81,6.87,13700.0],["2023-06-14",6.87,7.0,6.87,6.94,9000.0],["2023-06-15",6.88,7.0,6.88,7.0,12700.0],["2023-06-16",7.0,7.0,6.88,6.88,21000.0],["2023-06-20",6.92,7.41,6.92,7.41,31500.0],["2023-06-21",7.41,7.42,7.31,7.39,14400.0],["2023-06-22",7.39,7.39,7.08,7.08,3300.0],["2023-06-23",6.94,7.06,6.94,6.98,7000.0],["2023-06-26",7.05,7.05,6.75,6.85,9600.0],["2023-06-27",6.86,6.86,6.74,6.78,2800.0],["2023-06-28",6.79,6.79,6.51,6.52,10300.0],["2023-06-29",6.59,6.88,6.52,6.59,8900.0],["2023-06-30",6.57,6.78,6.51,6.55,4100.0],["2023-07-03",6.6,6.6,6.25,6.25,4600.0],["2023-07-05",6.27,6.5,6.25,6.4,7000.0],["2023-07-06",6.55,6.55,6.16,6.38,3700.0],["2023-07-07",6.38,6.5,6.38,6.5,4100.0],["2023-07-10",6.57,6.59,6.3,6.47,21000.0],["2023-07-11",6.47,6.47,6.33,6.33,14100.0],["2023-07-12",6.48,6.55,6.11,6.47,5700.0],["2023-07-13",6.55,6.55,6.28,6.48,6100.0],["2023-07-14",6.51,6.55,6.28,6.31,3600.0],["2023-07-17",6.32,6.32,6.1,6.11,5100.0],["2023-07-18",6.2,6.3,6.2,6.3,11200.0],["2023-07-19",6.26,6.28,6.22,6.28,1300.0],["2023-07-20",6.22,6.22,6.11,6.12,3900.0],["2023-07-21",6.12,6.12,5.9,6.0,19300.0],["2023-07-24",5.95,6.2,5.9,5.93,43400.0],["2023-07-25",5.93,5.95,5.77,5.84,6700.0],["2023-07-26",5.8,6.05,5.8,5.97,17100.0],["2023-07-27",6.05,6.05,5.91,5.93,2100.0],["2023-07-28",6.04,6.09,6.01,6.01,10100.0],["2023-07-31",6.05,6.58,6.05,6.52,17900.0],["2023-08-01",6.44,6.68,6.41,6.41,9800.0],["2023-08-02",6.36,6.77,6.33,6.65,12200.0],["2023-08-03",6.56,6.87,6.49,6.85,12200.0],["2023-08-04",7.26,7.26,6.8,7.0,15100.0],["2023-08-07",7.02,7.2,7.0,7.0,11500.0],["2023-08-08",6.96,6.96,6.75,6.8,2400.0],["2023-08-09",6.87,6.99,6.59,6.74,6200.0],["2023-08-10",6.6,6.79,6.55,6.55,19000.0],["2023-08-11",6.5,6.7,6.07,6.3,11200.0],["2023-08-14",6.86,8.0,6.83,7.5,118700.0],["2023-08-15",7.42,8.18,7.42,8.18,69100.0],["2023-08-16",8.28,9.14,8.28,8.56,80700.0],["2023-08-17",8.34,8.62,8.28,8.6,24600.0],["2023-08-18",8.6,8.86,8.18,8.34,50000.0],["2023-08-21",8.4,9.85,8.4,9.59,239900.0],["2023-08-22",9.99,10.4,9.61,9.99,261300.0],["2023-08-23",9.99,10.68,9.99,10.61,171500.0],["2023-08-24",10.6,11.14,10.36,10.83,175600.0],["2023-08-25",11.0,11.3,10.85,11.02,160100.0],["2023-08-28",10.85,11.16,10.33,10.73,209200.0],["2023-08-29",10.79,11.0,10.66,10.82,114800.0],["2023-08-30",10.8,10.92,10.5,10.7,75900.0],["2023-08-31",10.7,10.89,10.35,10.75,49300.0],["2023-09-01",10.78,11.1,10.63,10.99,132400.0],["2023-09-05",11.0,11.64,10.81,11.25,202000.0],["2023-09-06",11.38,11.69,11.36,11.53,131100.0],["2023-09-07",11.53,11.75,11.46,11.57,137600.0],["2023-09-08",11.56,11.68,11.16,11.2,94900.0],["2023-09-11",11.17,11.41,9.65,10.27,287400.0],["2023-09-12",10.28,11.15,10.09,11.1,284000.0],["2023-09-13",11.13,12.2,10.81,12.0,172800.0],["2023-09-14",11.96,12.77,11.96,12.49,192500.0],["2023-09-15",12.52,12.71,11.68,12.0,122100.0],["2023-09-18",12.03,12.25,11.42,11.83,64500.0],["2023-09-19",11.83,12.38,11.7,12.35,77200.0],["2023-09-20",12.41,12.96,12.25,12.47,91400.0],["2023-09-21",12.14,12.23,11.63,12.05,89600.0],["2023-09-22",12.0,12.45,11.65,12.42,79100.0],["2023-09-25",11.85,11.88,9.4,9.65,297000.0],["2023-09-26",9.51,10.83,9.4,10.72,136400.0],["2023-09-27",10.74,10.93,10.17,10.38,65600.0],["2023-09-28",10.24,11.12,10.24,10.61,47500.0],["2023-09-29",10.76,10.91,10.23,10.34,37100.0],["2023-10-02",10.5,11.65,10.5,11.03,122700.0],["2023-10-03",11.05,11.44,10.59,10.77,47700.0],["2023-10-04",10.78,11.84,10.78,11.6,60700.0],["2023-10-05",11.68,12.0,11.26,11.7,74200.0],["2023-10-06",11.73,11.95,11.26,11.83,51800.0],["2023-10-09",11.61,11.61,10.52,10.73,111700.0],["2023-10-10",10.77,11.6,10.77,11.47,56100.0],["2023-10-11",11.51,11.51,10.57,10.82,70100.0],["2023-10-12",10.87,11.06,10.56,10.84,41000.0],["2023-10-13",10.83,11.32,10.75,10.9,75100.0],["2023-10-16",10.74,12.05,10.74,11.83,101300.0],["2023-10-17",11.9,11.97,11.43,11.83,65200.0],["2023-10-18",11.75,11.82,11.17,11.27,39400.0],["2023-10-19",11.29,12.22,11.29,11.93,48800.0],["2023-10-20",12.04,12.29,11.2,11.29,73700.0],["2023-10-23",11.09,11.68,10.67,11.43,99600.0],["2023-10-24",11.63,12.76,11.52,12.53,120200.0],["2023-10-25",12.53,12.53,11.3,11.7,115500.0],["2023-10-26",11.5,11.89,11.33,11.37,65000.0],["2023-10-27",11.66,11.72,11.43,11.67,66400.0],["2023-10-30",11.89,12.55,11.72,12.07,146000.0],["2023-10-31",12.07,12.42,10.0,10.67,182700.0],["2023-11-01",10.75,11.25,10.18,10.87,104500.0],["2023-11-02",11.03,11.06,10.44,10.54,45800.0],["2023-11-03",10.62,10.69,10.16,10.64,61600.0],["2023-11-06",10.69,12.07,10.69,11.66,118300.0],["2023-11-07",11.72,13.15,11.66,12.64,125700.0],["2023-11-08",12.75,13.7,12.49,12.76,158000.0],["2023-11-09",12.76,13.03,11.94,12.16,89600.0],["2023-11-10",12.11,12.67,12.03,12.61,105800.0],["2023-11-13",12.65,12.66,9.06,9.38,850400.0],["2023-11-14",10.38,13.1,9.67,13.0,653900.0],["2023-11-15",13.1,14.93,12.3,14.6,450700.0],["2023-11-16",14.31,15.45,14.05,14.98,314200.0],["2023-11-17",15.01,15.93,14.5,14.68,146100.0],["2023-11-20",14.92,15.68,14.4,15.4,240900.0],["2023-11-21",15.4,15.69,14.7,15.4,117100.0],["2023-11-22",15.4,15.87,15.22,15.47,97600.0],["2023-11-24",15.64,17.33,15.47,17.09,167800.0],["2023-11-27",16.22,16.96,14.72,14.97,283200.0],["2023-11-28",15.07,15.26,13.71,14.4,171000.0],["2023-11-29",14.35,14.6,13.72,14.01,102700.0],["2023-11-30",13.9,14.17,13.3,14.06,75600.0],["2023-12-01",13.9,14.94,13.79,14.89,81300.0],["2023-12-04",14.93,15.3,14.22,14.5,84000.0],["2023-12-05",14.35,14.56,14.06,14.27,60300.0],["2023-12-06",14.41,14.44,13.32,13.39,90200.0],["2023-12-07",13.34,13.43,12.69,13.26,98100.0],["2023-12-08",13.25,13.7,12.81,12.86,43300.0],["2023-12-11",12.72,12.72,11.95,12.48,193800.0],["2023-12-12",12.43,13.09,12.43,12.51,105100.0],["2023-12-13",12.45,13.09,12.27,12.76,69300.0],["2023-12-14",12.7,13.1,12.35,12.7,74700.0],["2023-12-15",12.75,13.07,12.63,12.64,35700.0],["2023-12-18",12.45,12.73,11.96,12.0,57100.0],["2023-12-19",12.46,13.02,12.36,12.87,57200.0],["2023-12-20",12.52,13.1,12.23,12.46,74600.0],["2023-12-21",12.46,12.88,12.2,12.76,43000.0],["2023-12-22",12.71,12.94,12.55,12.8,61300.0],["2023-12-26",12.7,13.74,12.7,13.33,77800.0],["2023-12-27",13.3,13.7,12.77,13.69,46800.0],["2023-12-28",13.7,13.88,13.16,13.35,30100.0],["2023-12-29",13.35,13.73,13.17,13.41,37400.0],["2024-01-02",13.4,13.68,12.83,13.39,54900.0],["2024-01-03",13.14,13.68,13.05,13.06,37400.0],["2024-01-04",13.15,14.55,13.15,14.37,90400.0],["2024-01-05",14.53,14.69,14.01,14.33,64600.0],["2024-01-08",14.4,14.52,13.82,14.25,50400.0],["2024-01-09",14.0,14.25,13.73,13.73,26200.0],["2024-01-10",13.77,13.81,13.5,13.73,27400.0],["2024-01-11",13.83,14.71,13.82,14.42,53300.0],["2024-01-12",14.39,14.94,13.97,14.09,48100.0],["2024-01-16",13.91,13.91,12.68,13.13,98100.0],["2024-01-17",12.88,13.88,12.87,13.78,56100.0],["2024-01-18",13.95,14.15,13.54,14.08,35000.0],["2024-01-19",14.17,14.46,14.09,14.16,24100.0],["2024-01-22",14.13,14.41,13.02,13.62,76000.0],["2024-01-23",13.83,13.83,12.98,13.21,44100.0],["2024-01-24",13.55,13.55,12.94,13.15,36600.0],["2024-01-25",13.21,13.21,12.74,13.08,36200.0],["2024-01-26",13.08,13.13,12.75,12.99,22300.0],["2024-01-29",13.02,13.08,12.38,12.62,52000.0],["2024-01-30",12.63,12.63,11.64,12.09,98000.0],["2024-01-31",12.12,12.89,12.12,12.45,61300.0],["2024-02-01",12.21,12.63,12.21,12.62,30300.0],["2024-02-02",12.54,12.75,12.32,12.52,30300.0],["2024-02-05",12.38,12.73,12.33,12.41,39500.0],["2024-02-06",12.37,12.51,11.28,11.81,48600.0],["2024-02-07",11.77,11.77,11.24,11.28,41400.0],["2024-02-08",11.24,11.95,11.2,11.76,64300.0],["2024-02-09",11.86,11.87,11.24,11.37,40400.0],["2024-02-12",11.48,12.24,11.12,11.21,89300.0],["2024-02-13",11.06,11.65,11.05,11.16,47500.0],["2024-02-14",11.36,11.37,11.1,11.26,31100.0],["2024-02-15",11.27,11.81,11.26,11.7,27800.0],["2024-02-16",11.7,11.84,11.32,11.43,25900.0],["2024-02-20",11.33,11.37,10.01,10.4,111900.0],["2024-02-21",10.44,10.69,10.11,10.52,84100.0],["2024-02-22",10.45,10.78,10.15,10.4,47000.0],["2024-02-23",10.28,10.52,9.93,10.51,65900.0],["2024-02-26",11.01,12.64,10.79,12.31,131900.0],["2024-02-27",12.33,12.46,11.94,12.2,70800.0],["2024-02-28",12.28,12.28,11.67,11.72,24400.0],["2024-02-29",11.96,12.22,11.8,12.09,20500.0],["2024-03-01",12.23,12.69,12.06,12.32,31300.0],["2024-03-04",12.49,12.49,12.02,12.27,24100.0],["2024-03-05",12.18,12.49,12.08,12.17,20200.0],["2024-03-06",12.17,12.17,11.7,11.92,33200.0],["2024-03-07",11.92,12.21,11.43,11.62,29800.0],["2024-03-08",11.6,11.88,11.23,11.56,14100.0],["2024-03-11",11.42,11.5,10.61,10.7,48600.0],["2024-03-12",10.85,11.54,10.85,11.04,66300.0],["2024-03-13",11.15,11.36,10.9,11.16,32200.0],["2024-03-14",11.18,11.37,10.86,11.23,17400.0],["2024-03-15",11.33,11.5,10.97,10.99,32000.0],["2024-03-18",11.23,11.23,10.51,10.61,68500.0],["2024-03-19",10.52,11.45,10.52,10.89,34500.0],["2024-03-20",11.95,13.58,11.86,13.58,226800.0],["2024-03-21",13.86,15.47,13.74,14.76,175400.0],["2024-03-22",15.44,16.88,15.2,16.49,241500.0],["2024-03-25",16.66,18.15,15.86,17.51,262600.0],["2024-03-26",17.97,19.28,17.66,19.16,202300.0],["2024-03-27",18.11,19.61,18.01,19.33,222800.0],["2024-03-28",19.05,19.5,17.03,17.22,246600.0],["2024-04-01",17.21,19.29,17.21,18.9,145700.0],["2024-04-02",18.49,18.67,17.36,18.55,135800.0],["2024-04-03",18.47,19.5,18.27,18.98,108600.0],["2024-04-04",19.01,19.35,18.41,18.44,79100.0],["2024-04-05",19.14,20.55,19.11,20.37,220500.0],["2024-04-08",20.4,20.76,19.3,20.15,173000.0],["2024-04-09",20.17,23.31,19.82,21.39,589300.0],["2024-04-10",21.39,21.76,20.32,21.22,184900.0],["2024-04-11",21.22,22.14,20.7,21.02,115200.0],["2024-04-12",21.02,21.98,20.5,20.68,105500.0],["2024-04-15",20.75,20.96,19.91,20.22,101000.0],["2024-04-16",20.05,20.56,19.53,20.44,82300.0],["2024-04-17",20.99,20.99,19.79,19.99,129000.0],["2024-04-18",19.67,19.73,18.51,19.12,170600.0],["2024-04-19",19.02,19.68,19.02,19.4,77700.0],["2024-04-22",19.79,20.41,19.02,19.9,94300.0],["2024-04-23",19.91,20.64,19.91,20.47,129500.0],["2024-04-24",20.78,22.68,20.61,21.43,165500.0],["2024-04-25",21.22,21.72,20.21,21.49,80200.0],["2024-04-26",21.77,24.95,21.6,24.87,364100.0],["2024-04-29",25.0,25.01,19.86,20.01,647400.0],["2024-04-30",19.62,21.33,19.58,20.45,184800.0],["2024-05-01",20.39,21.15,19.82,20.78,95200.0],["2024-05-02",21.41,24.13,21.11,24.0,273600.0],["2024-05-03",24.48,25.32,23.74,24.35,197400.0],["2024-05-06",25.44,27.45,24.33,24.63,345400.0],["2024-05-07",24.63,26.12,23.86,25.75,191900.0],["2024-05-08",26.01,26.52,25.0,25.6,161400.0],["2024-05-09",25.75,28.38,25.74,27.31,257000.0],["2024-05-10",27.9,28.61,26.18,26.9,215700.0],["2024-05-13",27.0,28.1,25.45,26.77,200200.0],["2024-05-14",25.4,26.18,22.01,24.47,332300.0],["2024-05-15",24.81,24.86,22.36,23.06,410000.0],["2024-05-16",23.0,23.0,19.16,19.21,408100.0],["2024-05-17",19.19,20.24,18.09,18.43,274300.0],["2024-05-20",18.02,18.07,16.56,16.9,419400.0],["2024-05-21",17.01,17.74,16.58,17.23,197900.0],["2024-05-22",17.13,17.29,15.06,15.3,261000.0],["2024-05-23",15.15,15.51,14.75,15.15,168400.0],["2024-05-24",15.09,15.67,14.91,15.48,151600.0],["2024-05-28",15.73,16.04,14.85,15.25,268900.0],["2024-05-29",14.87,15.57,14.6,15.19,122600.0],["2024-05-30",16.01,16.98,15.67,15.68,276800.0],["2024-05-31",15.62,15.9,15.04,15.36,195400.0],["2024-06-03",14.01,14.1,12.82,13.43,538000.0],["2024-06-04",13.06,13.85,13.06,13.67,267400.0],["2024-06-05",13.78,13.78,12.88,12.94,175500.0],["2024-06-06",12.89,13.18,12.63,12.7,169100.0],["2024-06-07",12.66,13.19,12.63,13.12,222200.0],["2024-06-10",13.12,13.36,12.51,13.03,233500.0],["2024-06-11",12.91,13.17,12.74,12.8,136000.0],["2024-06-12",13.1,13.2,12.51,12.55,121000.0],["2024-06-13",12.51,12.77,12.25,12.77,105300.0],["2024-06-14",12.7,12.84,12.07,12.19,149900.0],["2024-06-17",12.19,12.95,12.13,12.9,126400.0],["2024-06-18",12.97,13.6,12.87,13.09,204800.0],["2024-06-20",12.87,13.43,12.2,12.44,210600.0],["2024-06-21",12.42,12.53,11.91,12.37,142800.0],["2024-06-24",12.37,12.82,12.37,12.6,113100.0],["2024-06-25",12.57,12.73,12.34,12.65,147100.0],["2024-06-26",12.65,13.2,12.4,13.01,194400.0],["2024-06-27",13.0,13.38,12.4,12.51,212400.0],["2024-06-28",12.78,12.99,12.5,12.77,664500.0],["2024-07-01",12.7,12.77,12.1,12.3,187400.0],["2024-07-02",12.4,12.78,12.01,12.6,189400.0],["2024-07-03",12.53,12.75,12.32,12.36,61300.0],["2024-07-05",12.47,12.47,12.13,12.31,93300.0],["2024-07-08",12.24,12.47,12.15,12.26,104000.0],["2024-07-09",12.25,12.33,11.82,11.92,107400.0],["2024-07-10",11.93,12.02,11.79,11.96,83700.0],["2024-07-11",12.11,12.22,11.64,11.8,144300.0],["2024-07-12",11.91,12.36,11.81,11.95,98200.0],["2024-07-15",12.04,12.32,11.91,11.94,98500.0],["2024-07-16",11.92,12.83,11.8,12.71,151000.0],["2024-07-17",12.56,13.1,12.52,13.03,149600.0],["2024-07-18",12.97,13.07,12.16,12.26,148000.0],["2024-07-19",12.21,12.35,11.93,12.15,82300.0],["2024-07-22",12.12,12.65,12.02,12.6,145400.0],["2024-07-23",12.58,12.74,12.46,12.63,162800.0],["2024-07-24",12.63,12.98,11.96,12.01,115400.0],["2024-07-25",11.94,12.12,11.65,11.73,101600.0],["2024-07-26",11.8,12.2,11.63,12.08,101800.0],["2024-07-29",12.08,12.19,11.58,11.83,64700.0],["2024-07-30",11.9,11.93,11.74,11.93,95600.0],["2024-07-31",11.93,12.55,11.93,12.33,117100.0],["2024-08-01",12.28,12.48,11.67,11.77,123500.0],["2024-08-02",11.47,11.57,11.05,11.05,93000.0],["2024-08-05",10.36,10.94,10.06,10.86,125800.0],["2024-08-06",10.85,11.08,10.53,10.8,90100.0],["2024-08-07",11.04,11.46,10.95,11.27,96000.0],["2024-08-08",11.31,11.66,11.29,11.34,80900.0],["2024-08-09",11.29,11.46,11.14,11.37,64300.0],["2024-08-12",11.36,11.37,11.08,11.21,112500.0],["2024-08-13",13.77,16.96,13.67,16.66,1262700.0],["2024-08-14",16.9,18.17,16.52,17.8,456200.0],["2024-08-15",17.93,19.05,17.9,19.0,286300.0],["2024-08-16",19.24,19.47,18.32,18.62,333100.0],["2024-08-19",18.7,20.14,18.38,19.8,208100.0],["2024-08-20",20.11,20.48,18.44,19.03,237400.0],["2024-08-21",19.22,19.38,18.85,19.15,107600.0],["2024-08-22",19.32,19.45,18.4,18.57,83300.0],["2024-08-23",18.84,19.28,18.6,19.26,81900.0],["2024-08-26",19.18,19.28,18.67,18.67,87600.0],["2024-08-27",18.55,19.22,18.55,19.05,96100.0],["2024-08-28",19.01,19.7,18.44,18.48,86200.0],["2024-08-29",18.45,18.8,17.82,18.79,141900.0],["2024-08-30",18.79,19.35,18.77,19.18,109600.0],["2024-09-03",19.41,20.15,18.92,20.09,200500.0],["2024-09-04",20.21,21.22,19.74,19.97,173400.0],["2024-09-05",20.24,21.23,20.01,20.91,173700.0],["2024-09-06",21.08,21.33,19.88,20.54,156600.0],["2024-09-09",20.79,22.37,20.34,21.8,176900.0],["2024-09-10",21.8,22.0,19.6,20.59,212200.0],["2024-09-11",20.59,21.31,20.3,21.27,89600.0],["2024-09-12",21.4,21.63,20.46,20.89,115500.0],["2024-09-13",20.93,21.96,20.85,21.82,108100.0],["2024-09-16",21.9,22.24,21.21,21.97,91200.0],["2024-09-17",22.0,23.16,21.81,22.31,111000.0],["2024-09-18",22.27,22.68,21.92,22.13,61400.0],["2024-09-19",22.62,22.62,21.4,21.8,113200.0],["2024-09-20",21.72,21.72,21.1,21.24,93200.0],["2024-09-23",21.01,21.67,20.72,21.5,178000.0],["2024-09-24",24.95,27.29,24.9,26.57,1064100.0],["2024-09-25",26.42,26.57,25.95,26.3,232600.0],["2024-09-26",26.3,26.64,26.0,26.27,166500.0],["2024-09-27",26.48,26.66,25.93,25.97,224100.0],["2024-09-30",25.62,26.54,25.62,25.92,308100.0],["2024-10-01",25.85,26.34,25.65,26.14,241800.0],["2024-10-02",25.96,26.42,25.96,26.31,156600.0],["2024-10-03",26.15,26.7,26.0,26.29,126400.0],["2024-10-04",26.26,26.68,25.9,26.49,91400.0],["2024-10-07",26.4,26.49,26.1,26.4,78900.0],["2024-10-08",26.5,26.61,26.2,26.32,52200.0],["2024-10-09",26.32,27.07,26.32,26.48,130000.0],["2024-10-10",26.45,26.63,26.2,26.63,42100.0],["2024-10-11",26.65,26.81,26.52,26.63,64700.0],["2024-10-14",26.82,26.91,26.54,26.58,46600.0],["2024-10-15",26.4,26.63,26.03,26.39,61600.0],["2024-10-16",26.43,26.8,26.25,26.73,76800.0],["2024-10-17",26.8,27.0,26.3,26.49,46400.0],["2024-10-18",26.55,26.66,26.25,26.4,67600.0],["2024-10-21",26.4,26.65,26.12,26.62,71100.0],["2024-10-22",26.62,26.85,26.34,26.48,31300.0],["2024-10-23",26.4,26.71,26.25,26.55,80800.0],["2024-10-24",26.65,26.78,26.26,26.51,50700.0],["2024-10-25",26.73,26.73,25.81,26.3,106100.0],["2024-10-28",26.32,26.78,26.19,26.37,48000.0],["2024-10-29",26.22,26.58,25.88,26.4,45300.0],["2024-10-30",26.41,26.77,26.28,26.57,78200.0],["2024-10-31",26.52,26.74,26.25,26.61,45200.0],["2024-11-01",26.78,26.79,25.74,26.07,96500.0],["2024-11-04",25.92,25.94,23.7,24.75,104400.0],["2024-11-05",24.0,25.11,23.76,24.84,153100.0],["2024-11-06",26.93,26.93,25.33,25.82,124200.0],["2024-11-07",25.75,26.05,24.78,25.0,143900.0],["2024-11-08",24.78,25.22,22.97,23.06,94600.0],["2024-11-11",22.55,24.29,22.53,24.18,114200.0],["2024-11-12",24.23,24.63,23.38,24.15,139600.0],["2024-11-13",24.15,24.15,23.2,23.39,102500.0],["2024-11-14",22.1,23.15,20.5,22.39,207900.0],["2024-11-15",23.9,24.98,23.4,23.56,289900.0],["2024-11-18",24.74,25.14,24.32,24.43,183200.0],["2024-11-19",24.43,25.6,24.39,25.34,98600.0],["2024-11-20",25.1,25.14,23.58,24.01,140300.0],["2024-11-21",23.73,24.44,23.73,24.18,67900.0],["2024-11-22",24.18,25.03,24.01,24.26,116900.0],["2024-11-25",24.26,24.35,23.51,24.12,85800.0],["2024-11-26",24.24,25.56,24.24,24.57,168100.0],["2024-11-27",24.57,25.05,24.36,24.81,44300.0],["2024-11-29",25.15,25.26,24.34,24.45,50100.0],["2024-12-02",24.55,24.6,23.53,24.05,104000.0],["2024-12-03",23.96,25.68,23.96,25.27,141300.0],["2024-12-04",25.18,25.32,24.0,25.04,82800.0],["2024-12-05",24.78,24.89,24.06,24.39,116600.0],["2024-12-06",24.56,24.75,24.29,24.61,34600.0],["2024-12-09",24.5,24.91,23.59,23.79,111700.0],["2024-12-10",23.8,24.32,23.76,23.9,40700.0],["2024-12-11",24.24,24.61,24.01,24.4,26100.0],["2024-12-12",24.23,24.75,24.18,24.19,34700.0],["2024-12-13",24.38,24.87,24.2,24.45,64000.0],["2024-12-16",24.44,24.87,24.29,24.44,32000.0],["2024-12-17",24.2,24.34,23.84,23.95,31600.0],["2024-12-18",23.87,23.87,23.27,23.53,85900.0],["2024-12-19",23.77,23.87,22.67,22.9,77200.0],["2024-12-20",22.47,23.35,22.31,22.89,83900.0],["2024-12-23",22.83,23.3,22.55,22.91,72100.0],["2024-12-24",22.76,23.41,22.64,22.94,28900.0],["2024-12-26",22.96,23.34,22.55,23.19,37600.0],["2024-12-27",23.09,23.85,22.81,23.69,89800.0],["2024-12-30",23.42,23.71,22.92,23.3,40200.0],["2024-12-31",23.63,25.01,23.6,24.8,85100.0],["2025-01-02",24.79,24.92,23.86,24.76,80000.0],["2025-01-03",24.8,25.4,23.55,24.01,86300.0],["2025-01-06",24.07,24.12,22.93,23.22,165800.0],["2025-01-07",23.17,23.49,22.59,23.1,57000.0],["2025-01-08",22.93,23.15,22.73,23.0,46400.0],["2025-01-10",23.0,23.22,22.35,22.45,63000.0],["2025-01-13",22.3,22.69,21.85,22.17,66500.0],["2025-01-14",22.25,22.71,22.16,22.41,59500.0],["2025-01-15",23.03,23.23,22.41,22.7,58800.0],["2025-01-16",22.77,23.1,22.15,22.39,84100.0],["2025-01-17",22.61,22.94,22.13,22.45,53300.0],["2025-01-21",22.67,23.1,22.45,22.94,50100.0],["2025-01-22",23.09,23.45,23.05,23.12,25400.0],["2025-01-23",23.12,23.49,22.9,23.2,45100.0],["2025-01-24",23.05,23.54,23.0,23.36,35300.0],["2025-01-27",23.03,23.36,23.0,23.15,37800.0],["2025-01-28",23.37,23.69,23.07,23.07,18400.0],["2025-01-29",23.09,23.78,22.9,23.29,33800.0],["2025-01-30",23.49,23.97,23.26,23.56,21600.0],["2025-01-31",23.48,23.71,22.94,23.04,58500.0],["2025-02-03",22.65,23.25,22.1,22.94,48000.0],["2025-02-04",22.94,22.94,22.24,22.82,59000.0],["2025-02-05",22.91,23.12,22.56,22.58,23400.0],["2025-02-06",22.82,23.0,22.2,22.3,33900.0],["2025-02-07",22.47,22.56,21.85,21.86,33400.0],["2025-02-10",22.01,22.05,21.34,21.34,51300.0],["2025-02-11",21.25,21.66,21.01,21.49,67000.0],["2025-02-12",21.14,21.92,21.14,21.61,35100.0],["2025-02-13",21.64,22.02,21.22,21.98,36100.0],["2025-02-14",22.08,22.61,21.62,22.47,34700.0],["2025-02-18",22.72,23.58,22.5,23.27,49900.0],["2025-02-19",23.15,23.15,22.18,22.22,21700.0],["2025-02-20",22.1,22.7,21.89,22.29,37000.0],["2025-02-21",22.85,22.85,22.11,22.21,21600.0],["2025-02-24",22.42,22.69,21.06,21.17,41300.0],["2025-02-25",21.25,21.75,20.75,21.07,52300.0],["2025-02-26",21.44,21.61,20.87,21.03,18800.0],["2025-02-27",21.17,21.7,20.93,21.03,38200.0],["2025-02-28",21.06,21.55,20.88,21.15,15500.0],["2025-03-03",21.09,21.57,20.75,20.85,42200.0],["2025-03-04",20.75,21.32,20.53,21.02,31800.0],["2025-03-05",20.95,21.45,20.95,21.16,15900.0],["2025-03-06",21.42,21.74,20.6,20.91,26000.0],["2025-03-07",21.01,21.87,20.27,21.2,33800.0],["2025-03-10",20.93,21.63,20.3,20.4,32400.0],["2025-03-11",20.35,21.23,20.26,20.51,53900.0],["2025-03-12",20.61,20.75,20.01,20.6,33200.0],["2025-03-13",20.51,20.59,19.68,20.42,41300.0],["2025-03-14",19.53,20.34,19.5,20.06,58900.0],["2025-03-17",19.95,23.5,19.95,23.06,166700.0],["2025-03-18",22.69,23.65,22.55,22.95,117000.0],["2025-03-19",23.01,23.68,22.6,22.61,63900.0],["2025-03-20",23.84,24.43,23.33,23.69,223200.0],["2025-03-21",23.69,24.1,23.69,23.85,92800.0],["2025-03-24",24.07,24.29,23.85,23.97,35100.0],["2025-03-25",24.21,25.49,24.11,24.5,128900.0],["2025-03-26",24.5,24.86,24.5,24.65,33500.0],["2025-03-27",24.5,25.23,24.5,24.57,46800.0],["2025-03-28",24.5,25.0,24.5,24.53,27000.0],["2025-03-31",24.5,24.77,24.18,24.45,60300.0],["2025-04-01",24.31,24.72,24.19,24.69,40500.0],["2025-04-02",24.43,25.05,24.43,24.84,29100.0],["2025-04-03",24.41,24.92,24.4,24.73,62400.0],["2025-04-04",24.4,24.73,23.43,23.98,90500.0],["2025-04-07",23.12,24.55,22.8,23.84,91200.0],["2025-04-08",24.14,24.14,22.83,22.92,49500.0],["2025-04-09",22.8,24.0,22.02,23.42,46100.0],["2025-04-10",23.38,24.01,23.21,23.39,43200.0],["2025-04-11",23.45,23.91,22.81,23.22,39700.0],["2025-04-14",23.22,24.31,23.04,23.6,40900.0],["2025-04-15",23.6,24.98,23.13,23.97,52400.0],["2025-04-16",23.74,24.11,23.58,23.89,24800.0],["2025-04-17",23.89,24.15,23.55,23.72,56400.0],["2025-04-21",23.59,23.63,22.66,23.07,33400.0],["2025-04-22",23.09,23.8,23.09,23.5,21700.0],["2025-04-23",23.89,23.99,23.29,23.4,19600.0],["2025-04-24",23.25,23.8,23.25,23.49,12600.0],["2025-04-25",23.37,23.46,22.64,23.2,33000.0],["2025-04-28",23.02,23.47,23.02,23.21,26400.0],["2025-04-29",23.5,24.15,23.46,23.75,33500.0],["2025-04-30",23.75,24.27,23.36,23.68,30600.0],["2025-05-01",23.52,24.65,23.25,23.71,79900.0],["2025-05-02",23.84,24.28,23.46,23.56,28600.0],["2025-05-05",23.6,23.65,23.23,23.35,23600.0],["2025-05-06",23.2,23.4,23.1,23.27,15900.0],["2025-05-07",23.24,24.47,23.24,24.16,37500.0],["2025-05-08",24.17,24.6,23.99,24.03,37200.0],["2025-05-09",24.28,24.49,24.03,24.15,30200.0],["2025-05-12",24.59,25.54,24.15,24.41,143100.0],["2025-05-13",23.49,24.04,22.1,22.42,167600.0],["2025-05-14",22.2,22.5,21.06,22.17,72100.0],["2025-05-15",22.32,22.88,22.25,22.64,41900.0],["2025-05-16",22.68,22.98,22.42,22.42,22800.0],["2025-05-19",22.53,22.53,21.88,22.04,78900.0],["2025-05-20",21.98,22.5,21.92,22.44,41100.0],["2025-05-21",22.54,22.84,22.11,22.3,36200.0],["2025-05-22",22.12,22.8,22.0,22.3,30900.0],["2025-05-23",22.12,22.52,22.0,22.4,13400.0],["2025-05-27",22.7,22.8,22.01,22.07,27700.0],["2025-05-28",22.1,22.38,21.82,21.92,26500.0],["2025-05-29",22.23,22.57,22.03,22.15,35500.0],["2025-05-30",22.15,22.74,22.1,22.6,24300.0],["2025-06-02",23.0,24.47,22.51,23.85,136100.0],["2025-06-03",23.87,24.42,23.4,23.45,54200.0],["2025-06-04",23.45,23.9,23.21,23.73,36000.0],["2025-06-05",24.65,24.82,24.2,24.56,63500.0],["2025-06-06",24.76,25.21,24.67,24.92,50100.0],["2025-06-09",24.88,25.9,24.52,24.8,69400.0],["2025-06-10",24.95,25.45,24.8,25.0,44800.0],["2025-06-11",25.02,25.47,24.8,24.91,49300.0],["2025-06-12",24.67,25.55,24.67,25.14,31500.0],["2025-06-13",25.0,25.2,24.76,24.92,17400.0],["2025-06-16",25.11,25.49,24.93,25.08,30500.0],["2025-06-17",24.9,25.33,24.5,24.7,38500.0],["2025-06-18",24.55,24.71,24.12,24.63,36700.0],["2025-06-20",24.79,25.1,24.46,24.52,39900.0],["2025-06-23",24.57,24.69,24.0,24.4,37800.0],["2025-06-24",24.54,24.97,24.39,24.48,16700.0],["2025-06-25",24.15,24.4,23.77,24.08,39600.0],["2025-06-26",24.3,24.9,24.06,24.56,30000.0],["2025-06-27",24.6,25.0,24.16,24.71,159800.0],["2025-06-30",24.74,24.88,24.29,24.65,42500.0],["2025-07-01",24.64,25.38,24.5,24.91,49800.0],["2025-07-02",24.96,25.95,24.76,25.95,68700.0],["2025-07-03",25.99,26.92,25.17,25.54,48400.0],["2025-07-07",25.83,25.83,24.8,24.94,77300.0],["2025-07-08",25.1,25.1,24.76,24.87,19200.0],["2025-07-09",25.0,25.39,24.74,24.87,22400.0],["2025-07-10",24.7,25.36,24.48,25.1,38600.0],["2025-07-11",25.11,25.33,24.89,25.07,53100.0],["2025-07-14",25.0,25.23,24.51,24.76,15500.0],["2025-07-15",24.61,24.75,24.33,24.41,38400.0],["2025-07-16",24.57,24.68,24.3,24.44,18400.0],["2025-07-17",24.75,25.23,24.7,25.05,23700.0],["2025-07-18",25.47,25.49,24.4,25.01,21200.0],["2025-07-21",24.99,25.25,24.52,24.67,15300.0],["2025-07-22",24.78,25.11,24.49,24.96,20600.0],["2025-07-23",25.17,26.27,24.49,26.22,50800.0],["2025-07-24",26.18,27.0,25.43,25.92,71000.0],["2025-07-25",26.0,26.65,25.66,26.47,80100.0],["2025-07-28",26.5,26.73,25.42,25.69,20700.0],["2025-07-29",26.12,26.12,25.65,25.65,13100.0],["2025-07-30",25.65,25.75,24.69,24.79,39400.0],["2025-07-31",24.6,25.6,24.51,25.22,44400.0],["2025-08-01",25.15,27.36,25.15,26.88,236000.0],["2025-08-04",27.58,28.49,26.84,27.58,133300.0],["2025-08-05",27.6,27.8,26.87,27.06,62800.0],["2025-08-06",26.85,27.9,26.85,27.66,56600.0],["2025-08-07",27.36,27.8,27.02,27.44,60800.0],["2025-08-08",27.76,27.95,27.4,27.75,24400.0],["2025-08-11",27.8,28.49,27.14,27.62,60000.0],["2025-08-12",28.5,29.7,27.67,29.5,284900.0],["2025-08-13",29.66,31.0,29.25,30.19,142800.0],["2025-08-14",29.98,30.39,29.61,29.99,42600.0],["2025-08-15",30.11,30.24,29.26,29.8,47800.0],["2025-08-18",29.86,30.6,29.5,30.51,39200.0],["2025-08-19",30.52,31.4,30.52,30.59,43800.0],["2025-08-20",30.03,30.78,30.02,30.59,35600.0],["2025-08-21",30.77,31.3,30.41,30.92,63200.0],["2025-08-22",31.2,32.19,30.89,31.73,78400.0],["2025-08-25",31.7,31.7,30.2,30.36,61200.0],["2025-08-26",30.26,31.08,30.2,30.95,58000.0],["2025-08-27",30.7,30.9,29.89,30.41,59800.0],["2025-08-28",30.33,31.04,30.01,30.92,90700.0],["2025-08-29",31.06,31.16,30.2,30.47,37500.0],["2025-09-02",30.5,30.78,28.55,29.77,82000.0],["2025-09-03",29.79,30.94,29.12,30.83,69300.0],["2025-09-04",31.0,31.47,30.05,30.9,82100.0],["2025-09-05",31.08,31.46,30.18,31.12,95600.0],["2025-09-08",31.3,31.31,30.89,31.26,56600.0],["2025-09-09",31.2,32.85,31.16,32.51,106800.0],["2025-09-10",32.2,32.8,32.0,32.28,84400.0],["2025-09-11",32.57,32.94,32.21,32.77,50500.0],["2025-09-12",32.71,33.55,32.5,33.42,111900.0],["2025-09-15",33.26,33.8,32.42,33.72,99300.0],["2025-09-16",33.63,34.0,33.26,33.5,60400.0],["2025-09-17",33.38,34.2,33.34,33.82,103500.0],["2025-09-18",26.02,27.05,25.66,26.91,1066500.0],["2025-09-19",26.66,27.01,25.86,26.36,598400.0],["2025-09-22",26.15,26.89,25.84,26.59,242400.0],["2025-09-23",26.86,27.5,26.16,26.49,222600.0],["2025-09-24",26.29,26.85,26.11,26.72,185800.0],["2025-09-25",26.31,26.61,26.15,26.31,95500.0],["2025-09-26",26.31,26.94,26.13,26.94,80300.0],["2025-09-29",27.08,27.32,26.74,27.03,73200.0],["2025-09-30",26.93,27.82,26.89,27.76,124500.0],["2025-10-01",26.28,26.5,24.71,26.41,494100.0],["2025-10-02",26.0,26.39,25.24,25.65,151400.0],["2025-10-03",25.75,25.9,25.39,25.45,71800.0],["2025-10-06",26.46,26.55,25.04,25.79,147800.0],["2025-10-07",26.1,26.88,25.41,26.43,310900.0],["2025-10-08",26.36,27.02,26.0,26.72,106100.0],["2025-10-09",26.75,26.81,26.29,26.58,45400.0],["2025-10-10",26.24,27.13,25.71,25.98,136900.0],["2025-10-13",27.12,28.72,25.44,26.44,220200.0],["2025-10-14",26.15,27.95,26.0,27.19,116600.0],["2025-10-15",27.41,27.95,26.11,27.59,107500.0],["2025-10-16",27.79,28.28,27.23,27.26,147500.0],["2025-10-17",27.26,27.43,26.9,27.29,43000.0],["2025-10-20",27.33,27.46,26.64,27.14,60300.0],["2025-10-21",27.05,27.07,26.34,26.9,41600.0],["2025-10-22",26.66,27.1,26.55,26.93,32800.0],["2025-10-23",26.92,27.0,26.21,26.74,56800.0],["2025-10-24",26.88,26.96,26.23,26.3,41700.0],["2025-10-27",26.3,26.67,25.64,25.77,48300.0],["2025-10-28",25.76,25.82,25.25,25.33,27800.0],["2025-10-29",25.1,25.2,24.1,24.16,123500.0],["2025-10-30",24.1,25.0,23.45,24.23,73100.0],["2025-10-31",24.05,24.3,23.56,23.99,54200.0],["2025-11-03",24.2,24.99,23.93,24.13,60600.0],["2025-11-04",24.13,24.52,23.9,24.17,31500.0],["2025-11-05",24.17,27.0,23.73,25.29,167500.0],["2025-11-06",25.39,25.63,24.43,24.53,122900.0],["2025-11-07",24.47,25.41,23.45,24.4,52300.0],["2025-11-10",24.36,24.58,23.56,23.69,97800.0],["2025-11-11",23.84,24.55,22.83,23.33,124900.0],["2025-11-12",26.9,26.99,21.58,22.75,206200.0],["2025-11-13",23.03,23.03,21.69,21.91,174400.0],["2025-11-14",21.83,22.58,21.47,22.27,114600.0],["2025-11-17",22.39,22.39,21.3,21.7,86300.0],["2025-11-18",21.58,21.77,20.96,21.75,106400.0],["2025-11-19",21.85,22.58,21.62,22.19,90100.0],["2025-11-20",22.47,22.51,21.14,21.49,134400.0],["2025-11-21",21.51,22.81,21.25,22.5,240700.0],["2025-11-24",22.27,23.81,21.24,23.07,173800.0],["2025-11-25",22.94,24.4,22.91,24.12,97800.0],["2025-11-26",24.11,24.53,23.57,24.44,92100.0],["2025-11-28",24.28,24.94,23.76,24.79,32000.0],["2025-12-01",24.83,25.08,23.3,24.66,67200.0],["2025-12-02",24.88,24.88,23.89,24.4,62700.0],["2025-12-03",24.42,24.81,23.79,24.25,37900.0],["2025-12-04",24.27,24.58,23.74,24.08,76500.0],["2025-12-05",24.11,24.33,23.79,23.92,36300.0],["2025-12-08",23.85,24.13,23.19,23.46,66300.0],["2025-12-09",23.5,24.08,23.01,23.43,81200.0],["2025-12-10",23.33,23.61,23.0,23.18,115400.0],["2025-12-11",23.23,23.38,22.86,22.96,79100.0],["2025-12-12",23.09,23.34,22.57,23.12,44100.0],["2025-12-15",23.3,23.33,22.93,23.26,36500.0],["2025-12-16",23.19,23.89,22.92,23.78,42500.0],["2025-12-17",23.69,25.08,22.8,24.14,89000.0],["2025-12-18",24.19,24.43,23.68,23.91,63000.0],["2025-12-19",23.89,23.97,23.03,23.63,84800.0],["2025-12-22",23.66,24.39,23.27,24.27,53200.0],["2025-12-23",24.12,25.66,23.72,23.89,109900.0],["2025-12-24",23.93,24.06,23.59,24.0,13300.0],["2025-12-26",23.92,24.14,23.18,23.75,45200.0],["2025-12-29",23.75,23.82,23.4,23.56,29000.0],["2025-12-30",23.59,23.9,22.86,23.89,146500.0],["2025-12-31",23.75,24.28,23.65,24.23,102500.0],["2026-01-02",24.14,24.14,22.59,22.8,67400.0],["2026-01-05",22.75,23.03,22.3,22.73,72000.0],["2026-01-06",22.73,22.84,22.08,22.09,57100.0],["2026-01-07",22.13,22.23,21.81,22.06,44300.0],["2026-01-08",22.0,22.9,22.0,22.68,51900.0],["2026-01-09",22.57,23.71,22.57,22.78,89200.0],["2026-01-12",22.76,23.33,22.36,22.8,78400.0],["2026-01-13",22.66,22.73,22.22,22.58,51500.0],["2026-01-14",22.52,22.7,21.79,22.08,65100.0],["2026-01-15",22.06,22.22,21.78,22.14,76100.0],["2026-01-16",22.07,22.07,21.82,21.85,49400.0],["2026-01-20",21.86,22.42,21.73,22.24,52200.0],["2026-01-21",22.36,22.62,22.0,22.31,60400.0],["2026-01-22",22.42,22.48,21.98,22.25,43500.0],["2026-01-23",22.16,22.39,21.81,22.0,51000.0],["2026-01-26",22.02,22.3,21.69,22.08,47600.0],["2026-01-27",21.91,22.06,21.77,22.02,34800.0],["2026-01-28",22.15,22.52,21.42,21.65,45800.0],["2026-01-29",21.85,22.0,21.54,21.83,35300.0],["2026-01-30",21.83,22.28,21.57,22.03,58000.0],["2026-02-02",22.05,22.9,21.8,22.27,71000.0],["2026-02-03",22.14,22.2,21.38,21.67,95400.0],["2026-02-04",21.69,21.99,21.45,21.59,43100.0],["2026-02-05",21.5,21.79,21.39,21.51,61500.0],["2026-02-06",21.53,21.71,21.36,21.46,34200.0],["2026-02-09",21.47,22.0,21.35,21.71,34700.0],["2026-02-10",21.67,22.5,21.67,22.05,37600.0],["2026-02-11",21.98,21.98,21.34,21.5,22700.0],["2026-02-12",21.58,21.93,21.25,21.87,39200.0],["2026-02-13",21.78,22.27,21.63,21.98,44800.0],["2026-02-17",22.0,22.02,21.54,21.78,24200.0],["2026-02-18",21.66,22.22,21.32,22.04,32700.0],["2026-02-19",21.99,22.18,21.64,21.89,33400.0],["2026-02-20",21.89,22.21,21.76,21.98,17500.0],["2026-02-23",21.9,22.23,21.61,21.7,46000.0],["2026-02-24",21.67,21.98,21.6,21.79,30200.0],["2026-02-25",21.84,22.57,21.78,22.56,38100.0],["2026-02-26",22.57,22.71,22.22,22.29,22200.0],["2026-02-27",22.2,22.84,21.96,22.16,55300.0],["2026-03-02",21.87,22.99,21.87,22.05,53300.0],["2026-03-03",21.89,21.9,21.28,21.75,35700.0],["2026-03-04",21.73,22.07,21.64,21.69,41400.0],["2026-03-05",21.69,21.69,21.28,21.36,35300.0],["2026-03-06",21.21,21.54,21.15,21.25,40400.0],["2026-03-09",21.1,21.52,20.9,21.25,29000.0],["2026-03-10",21.29,21.86,21.29,21.48,33200.0],["2026-03-11",21.46,21.61,20.94,21.14,37500.0],["2026-03-12",20.99,21.22,20.8,20.95,18600.0],["2026-03-13",20.91,21.33,20.8,20.91,27900.0],["2026-03-16",20.95,21.02,20.04,20.71,54000.0],["2026-03-17",20.71,21.16,19.1,19.22,108000.0],["2026-03-18",19.17,19.34,18.42,18.49,103600.0],["2026-03-19",18.25,18.41,17.49,17.83,63100.0],["2026-03-20",17.84,18.02,17.31,17.8,74500.0],["2026-03-23",18.04,19.02,17.7,18.7,124900.0],["2026-03-24",18.61,18.61,17.95,18.06,38800.0],["2026-03-25",18.27,19.08,17.8,18.78,82700.0],["2026-03-26",18.56,18.6,18.09,18.55,68100.0],["2026-03-27",18.68,18.72,18.22,18.3,31300.0],["2026-03-30",18.35,18.5,17.88,18.37,65500.0],["2026-03-31",18.58,19.34,18.33,19.34,56400.0],["2026-04-01",22.05,22.85,20.7,22.72,312000.0],["2026-04-02",22.47,23.25,21.76,22.02,115900.0],["2026-04-06",22.0,22.84,21.29,22.75,95500.0],["2026-04-07",22.61,23.39,22.44,22.77,92000.0],["2026-04-08",23.39,24.0,22.76,23.0,65800.0],["2026-04-09",22.77,23.58,22.52,23.51,38500.0],["2026-04-10",23.75,24.02,23.47,23.77,50800.0],["2026-04-13",23.6,24.45,23.47,24.4,56200.0],["2026-04-14",24.11,24.93,23.92,24.79,82400.0],["2026-04-15",24.78,24.99,24.0,24.58,112700.0],["2026-04-16",24.42,25.37,24.42,25.31,58900.0],["2026-04-17",25.69,25.96,25.23,25.66,58000.0],["2026-04-20",25.66,26.75,25.35,26.7,80400.0],["2026-04-21",26.52,26.9,25.64,26.36,129200.0],["2026-04-22",26.3,27.02,26.13,26.34,54300.0],["2026-04-23",26.3,26.53,25.69,26.47,48700.0],["2026-04-24",26.95,27.78,26.2,27.66,69900.0],["2026-04-27",27.79,27.98,27.2,27.77,47600.0],["2026-04-28",27.91,28.37,27.45,27.47,62600.0],["2026-04-29",27.18,27.41,26.8,26.93,47300.0],["2026-04-30",26.86,27.0,26.52,26.84,26800.0],["2026-05-01",26.84,27.54,26.78,27.1,60700.0],["2026-05-04",27.1,27.23,26.58,26.88,40400.0],["2026-05-05",26.79,27.18,26.65,26.65,26600.0],["2026-05-06",26.97,26.97,26.5,26.65,28200.0],["2026-05-07",26.4,26.65,25.61,25.64,36400.0],["2026-05-08",25.65,26.09,25.2,25.6,43100.0],["2026-05-11",25.6,25.69,24.89,24.95,44500.0],["2026-05-12",24.84,25.61,24.6,25.36,40900.0],["2026-05-13",25.51,27.49,25.5,27.25,94200.0],["2026-05-14",25.75,26.72,23.11,26.0,932400.0],["2026-05-15",24.9,26.08,23.67,24.21,641900.0],["2026-05-18",24.21,24.57,23.0,23.8,287800.0],["2026-05-19",24.25,25.6,24.12,25.2,303900.0],["2026-05-20",25.52,26.0,24.93,25.53,193900.0],["2026-05-21",25.47,25.53,24.68,25.11,105300.0],["2026-05-22",25.14,25.58,24.56,25.17,88200.0],["2026-05-26",25.24,25.77,24.21,24.23,63300.0],["2026-05-27",24.46,24.8,24.08,24.11,62400.0],["2026-05-28",23.8,24.28,23.75,24.02,60000.0],["2026-05-29",23.83,23.96,23.6,23.83,164300.0],["2026-06-01",23.83,23.83,23.11,23.43,78900.0],["2026-06-02",23.41,23.41,22.38,22.59,149200.0],["2026-06-03",22.42,23.19,22.38,23.04,176600.0],["2026-06-04",23.25,23.45,22.91,23.27,115800.0],["2026-06-05",23.37,24.01,23.15,23.6,121800.0],["2026-06-08",23.47,23.84,23.47,23.5,80000.0],["2026-06-09",23.77,24.09,23.0,23.81,97700.0],["2026-06-10",23.79,24.34,23.5,23.83,235000.0],["2026-06-11",23.79,25.09,23.56,25.0,146900.0],["2026-06-12",24.89,25.39,23.99,25.07,124900.0],["2026-06-15",25.11,25.27,24.2,24.73,95100.0],["2026-06-16",24.79,24.93,24.5,24.79,80100.0],["2026-06-17",24.8,25.15,24.53,25.0,138400.0],["2026-06-18",25.1,25.61,25.01,25.43,131100.0],["2026-06-22",25.45,26.83,25.2,26.43,268200.0],["2026-06-23",26.43,28.7,26.43,28.61,217300.0],["2026-06-24",28.67,31.23,28.67,29.75,431000.0],["2026-06-25",29.47,30.33,28.55,30.33,234600.0],["2026-06-26",30.33,30.98,28.29,29.39,482700.0],["2026-06-29",29.3,30.68,29.3,29.92,232409.0],["2026-06-30",29.6,29.94,29.13,29.84,319953.76807],["2026-07-01",29.85,30.29,29.365,29.45,318013.656937],["2026-07-02",29.45,31.35,29.11,30.94,130517.977687],["2026-07-06",31.29,31.55,29.255,29.64,827633.348809],["2026-07-07",29.16,30.09,28.14,29.315,314771.686854],["2026-07-08",28.88,30.45,28.88,30.29,172870.367079],["2026-07-09",30.17,31.01,29.835,30.91,110382.508684],["2026-07-10",30.79,31.78,30,31.7,182247.472032],["2026-07-13",31.9,32.345,31.35,31.75,195834.413728],["2026-07-14",31.8,32.43,30.8,32.33,120418.962654],["2026-07-15",32.33,32.63,31.1,31.41,236719.157381],["2026-07-16",31.4,32.71,31.115,32.09,71277.719122],["2026-07-17",32.06,32.525,31.83,31.95,81711.946424],["2026-07-20",31.95,31.95,30.78,31.02,89341.813114],["2026-07-21",30.83,31.17,30.29,31,90478.298877],["2026-07-22",31,31.12,30.09,30.31,252805.055473],["2026-07-23",30.23,30.6,29.02,30.33,250299.7443],["2026-07-24",30.22,31.05,29.798,30.44,87531.885405]]}