{"t":"MESO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-20",20.5,20.5,20.5,20.5,0.0],["2010-01-21",20.5,20.5,20.5,20.5,0.0],["2010-01-22",18.5,19.1,18.5,19.1,300.0],["2010-01-25",19.1,19.1,19.1,19.1,0.0],["2010-01-26",19.1,19.1,19.1,19.1,0.0],["2010-01-27",19.1,19.1,19.1,19.1,0.0],["2010-01-28",19.5,19.5,19.5,19.5,100.0],["2010-01-29",19.5,19.5,19.5,19.5,0.0],["2010-02-01",19.5,19.5,19.5,19.5,0.0],["2010-02-02",19.5,19.5,19.5,19.5,0.0],["2010-02-03",19.5,19.5,19.5,19.5,0.0],["2010-02-04",17.0,17.0,17.0,17.0,100.0],["2010-02-05",17.0,17.0,17.0,17.0,0.0],["2010-02-08",17.0,17.0,17.0,17.0,0.0],["2010-02-09",17.0,17.0,17.0,17.0,0.0],["2010-02-10",17.0,17.0,17.0,17.0,0.0],["2010-02-11",17.0,17.0,17.0,17.0,0.0],["2010-02-12",17.0,17.0,17.0,17.0,0.0],["2010-02-16",17.0,17.0,17.0,17.0,0.0],["2010-02-17",17.0,17.0,17.0,17.0,0.0],["2010-02-18",17.0,17.0,17.0,17.0,0.0],["2010-02-19",17.0,17.0,17.0,17.0,0.0],["2010-02-22",17.0,17.0,17.0,17.0,0.0],["2010-02-23",17.0,17.0,17.0,17.0,0.0],["2010-02-24",17.0,17.0,17.0,17.0,0.0],["2010-02-25",17.0,17.0,17.0,17.0,0.0],["2010-02-26",17.0,17.0,17.0,17.0,0.0],["2010-03-01",17.0,17.0,17.0,17.0,0.0],["2010-03-02",17.0,17.0,17.0,17.0,0.0],["2010-03-03",17.0,17.0,17.0,17.0,0.0],["2010-03-04",17.0,17.0,17.0,17.0,0.0],["2010-03-05",17.0,17.0,17.0,17.0,0.0],["2010-03-08",17.0,17.0,17.0,17.0,0.0],["2010-03-09",17.0,17.0,17.0,17.0,0.0],["2010-03-10",17.0,17.0,17.0,17.0,0.0],["2010-03-11",17.0,17.0,17.0,17.0,0.0],["2010-03-12",17.0,17.0,17.0,17.0,0.0],["2010-03-15",17.0,17.0,17.0,17.0,0.0],["2010-03-16",17.0,17.0,17.0,17.0,0.0],["2010-03-17",17.0,17.0,17.0,17.0,0.0],["2010-03-18",17.0,17.0,17.0,17.0,0.0],["2010-03-19",17.0,17.0,17.0,17.0,0.0],["2010-03-22",17.0,17.0,17.0,17.0,0.0],["2010-03-23",17.0,17.0,17.0,17.0,0.0],["2010-03-24",17.0,17.0,17.0,17.0,0.0],["2010-03-25",17.0,17.0,17.0,17.0,0.0],["2010-03-26",17.0,17.0,17.0,17.0,0.0],["2010-03-29",17.0,17.0,17.0,17.0,0.0],["2010-03-30",17.0,17.0,17.0,17.0,0.0],["2010-03-31",17.0,17.0,17.0,17.0,0.0],["2010-04-01",18.8,18.8,18.8,18.8,150.0],["2010-04-05",18.8,18.8,18.8,18.8,0.0],["2010-04-06",18.8,18.8,18.8,18.8,0.0],["2010-04-07",19.6,19.6,19.6,19.6,50.0],["2010-04-08",20.5,20.5,20.5,20.5,200.0],["2010-04-09",20.5,20.5,20.5,20.5,0.0],["2010-04-12",20.5,20.5,20.5,20.5,0.0],["2010-04-13",20.5,20.5,20.5,20.5,0.0],["2010-04-14",20.2,20.2,20.2,20.2,100.0],["2010-04-15",20.2,20.2,20.2,20.2,0.0],["2010-04-16",20.2,20.2,20.2,20.2,0.0],["2010-04-19",20.2,20.2,20.2,20.2,0.0],["2010-04-20",19.7,19.7,19.7,19.7,100.0],["2010-04-21",19.7,19.7,19.7,19.7,0.0],["2010-04-22",19.4,19.4,19.4,19.4,1000.0],["2010-04-23",19.2,19.2,19.2,19.2,1000.0],["2010-04-26",19.2,19.2,19.2,19.2,0.0],["2010-04-27",19.2,19.2,19.2,19.2,0.0],["2010-04-28",19.2,19.2,19.2,19.2,0.0],["2010-04-29",19.2,19.2,19.2,19.2,0.0],["2010-04-30",18.2,18.2,18.2,18.2,150.0],["2010-05-03",18.2,18.2,18.2,18.2,0.0],["2010-05-04",18.2,18.2,18.2,18.2,0.0],["2010-05-05",18.2,18.2,18.2,18.2,0.0],["2010-05-06",18.2,18.2,18.2,18.2,0.0],["2010-05-07",17.9,17.9,17.9,17.9,150.0],["2010-05-10",17.9,17.9,17.9,17.9,0.0],["2010-05-11",17.9,17.9,17.9,17.9,0.0],["2010-05-12",17.9,17.9,17.9,17.9,0.0],["2010-05-13",18.3,18.3,18.3,18.3,150.0],["2010-05-14",19.5,19.5,19.5,19.5,200.0],["2010-05-17",17.8,17.8,17.8,17.8,100.0],["2010-05-18",18.1,18.1,18.0,18.0,650.0],["2010-05-19",17.2,17.5,17.2,17.5,900.0],["2010-05-20",15.0,15.0,15.0,15.0,500.0],["2010-05-21",15.0,15.0,15.0,15.0,0.0],["2010-05-24",15.0,15.0,15.0,15.0,0.0],["2010-05-25",15.0,15.0,15.0,15.0,0.0],["2010-05-26",15.0,15.0,15.0,15.0,0.0],["2010-05-27",15.0,15.0,15.0,15.0,0.0],["2010-05-28",15.0,15.0,15.0,15.0,0.0],["2010-06-01",15.0,15.0,15.0,15.0,0.0],["2010-06-02",15.0,15.0,15.0,15.0,0.0],["2010-06-03",15.5,15.5,15.5,15.5,50.0],["2010-06-04",15.5,15.5,15.5,15.5,0.0],["2010-06-07",15.5,15.5,15.5,15.5,0.0],["2010-06-08",15.5,15.5,15.5,15.5,0.0],["2010-06-09",15.5,15.5,15.5,15.5,0.0],["2010-06-10",15.5,15.5,15.5,15.5,0.0],["2010-06-11",15.5,15.5,15.5,15.5,0.0],["2010-06-14",15.5,15.5,15.5,15.5,0.0],["2010-06-15",15.5,15.5,15.5,15.5,0.0],["2010-06-16",15.5,15.5,15.5,15.5,0.0],["2010-06-17",15.5,15.5,15.5,15.5,0.0],["2010-06-18",15.5,15.5,15.5,15.5,0.0],["2010-06-21",15.5,15.5,15.5,15.5,0.0],["2010-06-22",15.5,15.5,15.5,15.5,0.0],["2010-06-23",15.5,15.5,15.5,15.5,0.0],["2010-06-24",15.5,15.5,15.5,15.5,0.0],["2010-06-25",15.5,15.5,15.5,15.5,0.0],["2010-06-28",15.5,15.5,15.5,15.5,0.0],["2010-06-29",15.5,15.5,15.5,15.5,0.0],["2010-06-30",15.5,15.5,15.5,15.5,0.0],["2010-07-01",15.5,15.5,15.5,15.5,0.0],["2010-07-02",15.5,15.5,15.5,15.5,0.0],["2010-07-06",16.0,16.0,16.0,16.0,200.0],["2010-07-07",16.0,16.0,16.0,16.0,0.0],["2010-07-08",16.1,16.1,16.1,16.1,50.0],["2010-07-09",16.1,16.1,16.1,16.1,0.0],["2010-07-12",16.1,16.1,16.1,16.1,0.0],["2010-07-13",16.1,16.1,16.1,16.1,0.0],["2010-07-14",16.1,16.1,16.1,16.1,0.0],["2010-07-15",24.0,24.0,24.0,24.0,100.0],["2010-07-16",24.0,24.0,24.0,24.0,0.0],["2010-07-19",24.0,24.0,24.0,24.0,0.0],["2010-07-20",24.0,24.0,24.0,24.0,0.0],["2010-07-21",16.9,16.9,16.9,16.9,250.0],["2010-07-22",16.9,16.9,16.9,16.9,0.0],["2010-07-23",16.5,16.5,16.5,16.5,50.0],["2010-07-26",16.5,16.5,16.5,16.5,0.0],["2010-07-27",16.5,16.5,16.5,16.5,0.0],["2010-07-28",16.5,16.5,16.5,16.5,0.0],["2010-07-29",16.5,16.5,16.5,16.5,0.0],["2010-07-30",16.5,16.5,16.5,16.5,0.0],["2010-08-02",16.5,16.5,16.5,16.5,0.0],["2010-08-03",16.5,16.5,16.5,16.5,0.0],["2010-08-04",18.0,18.0,18.0,18.0,350.0],["2010-08-05",18.0,18.0,18.0,18.0,0.0],["2010-08-06",18.3,18.3,18.3,18.3,100.0],["2010-08-09",18.12,18.6,18.12,18.6,650.0],["2010-08-10",18.6,18.6,18.6,18.6,0.0],["2010-08-11",18.6,18.6,18.6,18.6,0.0],["2010-08-12",18.6,18.6,18.6,18.6,0.0],["2010-08-13",18.6,18.6,18.6,18.6,0.0],["2010-08-16",18.6,18.6,18.6,18.6,0.0],["2010-08-17",18.6,18.6,18.6,18.6,0.0],["2010-08-18",18.6,18.6,18.6,18.6,0.0],["2010-08-19",18.6,18.6,18.6,18.6,0.0],["2010-08-20",18.6,18.6,18.6,18.6,0.0],["2010-08-23",17.0,17.0,17.0,17.0,250.0],["2010-08-24",17.22,17.22,16.1,16.1,100.0],["2010-08-25",16.1,16.1,16.1,16.1,0.0],["2010-08-26",16.1,16.1,16.1,16.1,0.0],["2010-08-27",16.1,16.1,16.1,16.1,0.0],["2010-08-30",16.5,16.5,16.5,16.5,150.0],["2010-08-31",16.5,16.5,16.5,16.5,0.0],["2010-09-01",16.5,16.5,16.5,16.5,0.0],["2010-09-02",16.8,16.8,16.8,16.8,200.0],["2010-09-03",17.5,18.2,17.5,18.2,350.0],["2010-09-07",18.2,18.2,18.2,18.2,0.0],["2010-09-08",18.2,18.2,18.2,18.2,0.0],["2010-09-09",18.2,18.2,18.2,18.2,0.0],["2010-09-10",21.24,21.24,21.24,21.24,750.0],["2010-09-13",21.24,21.24,21.24,21.24,0.0],["2010-09-14",21.24,21.24,21.24,21.24,0.0],["2010-09-15",22.26,22.26,22.26,22.26,250.0],["2010-09-16",22.1,22.1,22.1,22.1,100.0],["2010-09-17",23.62,23.62,23.62,23.62,700.0],["2010-09-20",22.7,22.7,22.7,22.7,350.0],["2010-09-21",23.5,23.5,23.5,23.5,200.0],["2010-09-22",23.5,23.5,23.5,23.5,0.0],["2010-09-23",23.5,23.5,23.5,23.5,0.0],["2010-09-24",27.0,27.08,27.0,27.08,650.0],["2010-09-27",27.08,27.08,27.08,27.08,0.0],["2010-09-28",27.08,27.08,27.08,27.08,0.0],["2010-09-29",25.02,25.02,25.02,25.02,100.0],["2010-09-30",24.9,24.9,24.9,24.9,100.0],["2010-10-01",24.9,24.9,24.9,24.9,0.0],["2010-10-04",24.8,24.8,24.8,24.8,200.0],["2010-10-05",23.74,24.26,23.74,24.26,400.0],["2010-10-06",24.26,24.26,24.26,24.26,0.0],["2010-10-07",24.26,24.26,24.26,24.26,0.0],["2010-10-08",25.74,26.3,25.74,26.3,300.0],["2010-10-11",25.3,25.3,25.3,25.3,100.0],["2010-10-12",25.3,25.3,25.3,25.3,0.0],["2010-10-13",25.3,25.3,25.3,25.3,0.0],["2010-10-14",25.48,25.48,25.48,25.48,150.0],["2010-10-15",25.48,25.48,25.48,25.48,0.0],["2010-10-18",25.4,25.4,25.4,25.4,150.0],["2010-10-19",24.08,24.08,23.14,23.7,650.0],["2010-10-20",23.76,23.76,23.76,23.76,600.0],["2010-10-21",23.76,23.76,23.76,23.76,0.0],["2010-10-22",23.76,23.76,23.76,23.76,0.0],["2010-10-25",23.76,23.76,23.76,23.76,0.0],["2010-10-26",23.12,23.12,23.12,23.12,150.0],["2010-10-27",23.12,23.12,23.12,23.12,0.0],["2010-10-28",23.12,23.12,23.12,23.12,0.0],["2010-10-29",23.12,23.12,23.12,23.12,0.0],["2010-11-01",26.06,26.06,26.06,26.06,100.0],["2010-11-02",26.06,26.06,26.06,26.06,0.0],["2010-11-03",27.22,27.22,27.22,27.22,100.0],["2010-11-04",27.22,27.22,27.22,27.22,0.0],["2010-11-05",28.2,28.2,28.2,28.2,250.0],["2010-11-08",27.02,27.02,27.02,27.02,50.0],["2010-11-09",27.98,27.98,27.98,27.98,200.0],["2010-11-10",27.98,27.98,27.98,27.98,0.0],["2010-11-11",27.98,27.98,27.98,27.98,0.0],["2010-11-12",29.22,29.24,29.22,29.24,400.0],["2010-11-15",29.24,29.24,29.24,29.24,0.0],["2010-11-16",29.46,29.46,29.46,29.46,500.0],["2010-11-17",29.42,29.42,29.42,29.42,200.0],["2010-11-18",29.4,29.4,29.38,29.38,500.0],["2010-11-19",29.32,29.4,29.32,29.4,700.0],["2010-11-22",30.38,31.98,30.38,31.98,900.0],["2010-11-23",31.98,31.98,31.98,31.98,0.0],["2010-11-24",31.22,31.6,31.22,31.6,200.0],["2010-11-26",31.08,31.08,31.04,31.04,650.0],["2010-11-29",32.34,32.34,32.34,32.34,250.0],["2010-11-30",33.44,33.44,33.44,33.44,600.0],["2010-12-01",34.6,34.6,34.6,34.6,1600.0],["2010-12-02",34.6,34.6,34.6,34.6,0.0],["2010-12-03",34.6,34.6,34.6,34.6,0.0],["2010-12-06",34.6,34.6,34.6,34.6,0.0],["2010-12-07",33.44,34.5,33.44,34.5,1700.0],["2010-12-08",40.06,40.6,40.06,40.5,3100.0],["2010-12-09",49.64,49.9,49.4,49.9,3150.0],["2010-12-10",46.46,46.5,46.46,46.5,250.0],["2010-12-13",47.98,49.1,47.98,49.1,500.0],["2010-12-14",46.46,46.46,46.46,46.46,150.0],["2010-12-15",46.46,46.46,46.46,46.46,0.0],["2010-12-16",43.68,43.68,43.68,43.68,150.0],["2010-12-17",43.68,43.68,43.68,43.68,0.0],["2010-12-20",43.92,43.92,43.92,43.92,700.0],["2010-12-21",43.92,43.92,43.92,43.92,0.0],["2010-12-22",45.08,45.08,45.08,45.08,550.0],["2010-12-23",46.0,46.0,46.0,46.0,150.0],["2010-12-27",46.0,46.0,46.0,46.0,0.0],["2010-12-28",46.0,46.0,46.0,46.0,0.0],["2010-12-29",46.0,46.0,46.0,46.0,0.0],["2010-12-30",47.52,47.52,47.52,47.52,100.0],["2010-12-31",47.84,47.84,47.84,47.84,200.0],["2011-01-03",47.84,48.0,47.84,47.84,850.0],["2011-01-04",46.04,46.5,46.04,46.5,700.0],["2011-01-05",46.5,46.5,46.5,46.5,0.0],["2011-01-06",46.5,46.5,46.5,46.5,0.0],["2011-01-07",45.4,45.4,45.4,45.4,50.0],["2011-01-10",45.48,45.98,45.48,45.98,250.0],["2011-01-11",45.98,45.98,45.98,45.98,0.0],["2011-01-12",53.18,53.18,53.18,53.18,400.0],["2011-01-13",53.18,53.18,53.18,53.18,0.0],["2011-01-14",56.54,56.54,56.54,56.54,50.0],["2011-01-18",56.54,56.54,56.54,56.54,0.0],["2011-01-19",57.42,57.42,57.14,57.14,250.0],["2011-01-20",56.76,56.76,56.76,56.76,100.0],["2011-01-21",56.76,56.76,56.76,56.76,0.0],["2011-01-24",56.76,56.76,56.76,56.76,0.0],["2011-01-25",56.76,56.76,56.76,56.76,0.0],["2011-01-26",59.04,59.5,59.04,59.5,550.0],["2011-01-27",59.3,59.3,59.3,59.3,50.0],["2011-01-28",58.2,58.2,58.2,58.2,850.0],["2011-01-31",57.78,57.78,57.78,57.78,250.0],["2011-02-01",58.08,58.14,58.06,58.14,700.0],["2011-02-02",55.88,55.88,55.88,55.88,700.0],["2011-02-03",56.38,56.38,56.38,56.38,500.0],["2011-02-04",56.38,56.38,56.38,56.38,0.0],["2011-02-07",56.16,56.16,56.16,56.16,100.0],["2011-02-08",56.16,56.16,56.16,56.16,0.0],["2011-02-09",56.16,56.16,56.16,56.16,0.0],["2011-02-10",56.16,56.16,56.16,56.16,0.0],["2011-02-11",55.9,56.2,55.9,56.2,450.0],["2011-02-14",56.2,56.2,56.2,56.2,0.0],["2011-02-15",53.98,53.98,53.98,53.98,100.0],["2011-02-16",54.44,54.44,54.44,54.44,450.0],["2011-02-17",54.44,54.44,54.44,54.44,0.0],["2011-02-18",54.44,54.44,54.44,54.44,0.0],["2011-02-22",54.44,54.44,54.44,54.44,0.0],["2011-02-23",54.44,54.44,54.44,54.44,0.0],["2011-02-24",54.44,54.44,54.44,54.44,0.0],["2011-02-25",52.7,52.7,52.1,52.1,250.0],["2011-02-28",53.4,53.4,53.4,53.4,100.0],["2011-03-01",54.9,54.9,54.9,54.9,100.0],["2011-03-02",54.9,54.9,54.9,54.9,0.0],["2011-03-03",58.56,58.56,58.56,58.56,100.0],["2011-03-04",64.28,64.4,64.28,64.4,1300.0],["2011-03-07",67.3,68.0,67.26,67.26,600.0],["2011-03-08",68.1,68.12,68.1,68.12,550.0],["2011-03-09",66.06,66.06,66.06,66.06,350.0],["2011-03-10",66.06,66.06,66.06,66.06,0.0],["2011-03-11",64.82,65.72,64.82,65.72,1450.0],["2011-03-14",65.72,65.72,65.72,65.72,0.0],["2011-03-15",65.72,65.72,65.72,65.72,0.0],["2011-03-16",68.0,68.52,68.0,68.52,3050.0],["2011-03-17",68.52,68.52,68.52,68.52,0.0],["2011-03-18",68.5,68.5,68.5,68.5,200.0],["2011-03-21",68.5,68.5,68.5,68.5,0.0],["2011-03-22",68.5,68.5,68.5,68.5,0.0],["2011-03-23",74.08,75.56,74.08,75.56,700.0],["2011-03-24",76.64,76.64,76.64,76.64,800.0],["2011-03-25",76.64,76.64,76.64,76.64,0.0],["2011-03-28",81.92,81.92,81.92,81.92,850.0],["2011-03-29",83.0,84.5,83.0,84.5,3600.0],["2011-03-30",79.88,80.5,79.88,80.5,950.0],["2011-03-31",75.2,75.2,74.62,74.98,1050.0],["2011-04-01",76.38,76.38,76.38,76.38,250.0],["2011-04-04",80.76,80.76,80.76,80.76,650.0],["2011-04-05",80.6,81.1,80.6,81.1,800.0],["2011-04-06",81.02,81.02,81.02,81.02,600.0],["2011-04-07",81.02,81.02,81.02,81.02,0.0],["2011-04-08",81.16,81.4,81.16,81.4,1050.0],["2011-04-11",81.06,81.06,81.06,81.06,50.0],["2011-04-12",81.86,81.86,80.32,80.52,450.0],["2011-04-13",80.88,80.88,80.88,80.88,200.0],["2011-04-14",80.88,80.88,80.88,80.88,0.0],["2011-04-15",80.96,80.96,80.96,80.96,100.0],["2011-04-18",83.7,84.0,82.7,84.0,2650.0],["2011-04-19",84.0,84.0,84.0,84.0,0.0],["2011-04-20",87.64,87.64,87.64,87.64,50.0],["2011-04-21",88.96,88.96,88.96,88.96,50.0],["2011-04-25",88.96,88.96,88.96,88.96,0.0],["2011-04-26",89.04,90.24,89.04,90.24,200.0],["2011-04-27",88.54,88.54,88.54,88.54,50.0],["2011-04-28",90.42,90.42,90.42,90.42,50.0],["2011-04-29",90.42,90.42,90.42,90.42,0.0],["2011-05-02",90.42,90.42,90.42,90.42,0.0],["2011-05-03",88.68,88.7,88.68,88.7,600.0],["2011-05-04",94.84,94.84,94.1,94.5,1000.0],["2011-05-05",98.48,98.48,98.44,98.44,250.0],["2011-05-06",100.0,100.7,99.38,99.38,700.0],["2011-05-09",101.2,101.2,101.2,101.2,250.0],["2011-05-10",103.82,104.2,103.82,104.2,600.0],["2011-05-11",105.02,105.38,103.44,103.44,550.0],["2011-05-12",98.46,99.1,98.46,99.1,250.0],["2011-05-13",92.62,92.62,91.98,91.98,1850.0],["2011-05-16",93.5,94.0,93.5,93.82,500.0],["2011-05-17",93.98,93.98,93.42,93.94,350.0],["2011-05-18",95.5,95.5,95.5,95.5,50.0],["2011-05-19",95.5,95.5,95.5,95.5,0.0],["2011-05-20",99.04,99.04,99.04,99.04,100.0],["2011-05-23",90.98,90.98,89.6,90.5,400.0],["2011-05-24",90.18,90.18,90.18,90.18,100.0],["2011-05-25",84.0,85.0,83.8,85.0,2700.0],["2011-05-26",86.18,86.44,86.18,86.44,550.0],["2011-05-27",85.56,85.56,85.56,85.56,100.0],["2011-05-31",85.82,85.82,85.82,85.82,500.0],["2011-06-01",83.74,83.74,82.82,82.82,1350.0],["2011-06-02",81.96,81.96,81.96,81.96,150.0],["2011-06-03",78.26,79.82,78.26,79.82,250.0],["2011-06-06",80.82,80.82,80.82,80.82,200.0],["2011-06-07",87.68,87.68,87.68,87.68,200.0],["2011-06-08",87.68,87.68,87.68,87.68,0.0],["2011-06-09",91.26,92.36,91.26,92.36,600.0],["2011-06-10",91.34,91.34,89.62,89.62,350.0],["2011-06-13",90.62,90.62,90.62,90.62,100.0],["2011-06-14",90.56,92.16,90.56,92.16,300.0],["2011-06-15",91.2,91.88,91.2,91.6,3800.0],["2011-06-16",91.6,91.6,91.6,91.6,0.0],["2011-06-17",91.6,91.6,91.6,91.6,0.0],["2011-06-20",86.22,86.22,86.22,86.22,600.0],["2011-06-21",84.32,86.44,84.32,86.44,1500.0],["2011-06-22",89.08,89.08,89.08,89.08,100.0],["2011-06-23",85.38,86.32,85.38,86.32,650.0],["2011-06-24",86.78,86.78,86.78,86.78,200.0],["2011-06-27",85.52,85.52,85.52,85.52,100.0],["2011-06-28",85.26,86.02,85.26,86.02,300.0],["2011-06-29",87.86,87.86,87.86,87.86,100.0],["2011-06-30",92.82,92.96,92.82,92.82,750.0],["2011-07-01",93.06,93.06,93.06,93.06,100.0],["2011-07-05",93.06,93.06,93.06,93.06,0.0],["2011-07-06",93.06,93.06,93.06,93.06,0.0],["2011-07-07",92.54,93.24,92.54,93.24,450.0],["2011-07-08",96.6,96.6,96.6,96.6,100.0],["2011-07-11",96.16,96.16,96.16,96.16,50.0],["2011-07-12",95.92,96.7,95.92,96.7,350.0],["2011-07-13",97.7,98.3,97.7,98.3,250.0],["2011-07-14",97.4,97.4,97.4,97.4,200.0],["2011-07-15",97.4,97.4,97.4,97.4,0.0],["2011-07-18",94.96,94.96,94.2,94.7,350.0],["2011-07-19",96.72,96.72,96.72,96.72,50.0],["2011-07-20",96.6,97.0,96.6,97.0,900.0],["2011-07-21",98.9,98.98,97.7,98.98,950.0],["2011-07-22",100.5,100.5,100.5,100.5,100.0],["2011-07-25",99.44,100.1,99.44,100.1,200.0],["2011-07-26",100.1,100.1,100.1,100.1,0.0],["2011-07-27",100.0,100.0,100.0,100.0,200.0],["2011-07-28",99.0,99.0,99.0,99.0,100.0],["2011-07-29",99.0,99.0,99.0,99.0,0.0],["2011-08-01",104.58,104.58,102.38,102.38,300.0],["2011-08-02",102.2,102.2,100.82,100.82,250.0],["2011-08-03",99.98,99.98,97.88,99.38,900.0],["2011-08-04",93.7,93.7,92.7,92.7,900.0],["2011-08-05",92.7,92.7,92.7,92.7,0.0],["2011-08-08",83.1,83.1,79.56,79.56,750.0],["2011-08-09",79.36,81.74,79.36,81.74,650.0],["2011-08-10",83.6,83.6,80.52,81.06,1700.0],["2011-08-11",80.7,81.86,80.7,81.86,200.0],["2011-08-12",81.86,81.86,81.86,81.86,0.0],["2011-08-15",86.44,87.26,86.44,87.26,150.0],["2011-08-16",84.08,84.08,83.5,83.5,100.0],["2011-08-17",85.66,85.66,85.66,85.66,100.0],["2011-08-18",82.0,82.0,79.86,79.86,350.0],["2011-08-19",75.46,76.4,74.3,75.0,450.0],["2011-08-22",76.5,76.5,76.0,76.0,850.0],["2011-08-23",76.0,76.12,76.0,76.12,850.0],["2011-08-24",76.12,76.12,76.12,76.12,0.0],["2011-08-25",80.6,80.6,80.0,80.0,150.0],["2011-08-26",80.52,82.3,80.52,82.3,350.0],["2011-08-29",82.3,82.3,82.3,82.3,0.0],["2011-08-30",85.28,85.28,85.28,85.28,100.0],["2011-08-31",86.1,86.1,86.1,86.1,50.0],["2011-09-01",85.34,85.34,85.34,85.34,150.0],["2011-09-02",84.22,85.0,83.24,83.24,500.0],["2011-09-06",80.54,80.54,80.54,80.54,150.0],["2011-09-07",80.54,80.54,80.54,80.54,0.0],["2011-09-08",84.06,84.06,83.52,83.52,500.0],["2011-09-09",80.96,81.8,80.96,80.96,600.0],["2011-09-12",80.96,80.96,80.96,80.96,0.0],["2011-09-13",80.2,80.5,80.2,80.5,500.0],["2011-09-14",77.76,79.1,77.76,79.1,1200.0],["2011-09-15",82.96,82.96,82.96,82.96,450.0],["2011-09-16",83.56,83.56,82.9,82.9,450.0],["2011-09-19",79.3,80.4,79.3,80.4,200.0],["2011-09-20",82.1,82.8,82.0,82.0,250.0],["2011-09-21",83.64,83.64,83.64,83.64,300.0],["2011-09-22",79.86,79.86,78.9,78.9,500.0],["2011-09-23",76.86,77.24,76.1,76.1,250.0],["2011-09-26",74.7,75.2,74.0,75.2,850.0],["2011-09-27",77.7,77.7,77.7,77.7,100.0],["2011-09-28",78.0,78.0,76.6,76.6,750.0],["2011-09-29",81.56,81.56,79.78,79.78,900.0],["2011-09-30",77.9,78.0,77.68,78.0,1400.0],["2011-10-03",76.36,76.36,74.56,74.56,500.0],["2011-10-04",75.78,76.78,75.0,76.78,350.0],["2011-10-05",78.46,79.06,78.46,79.06,150.0],["2011-10-06",81.96,84.28,81.96,84.28,200.0],["2011-10-07",87.16,87.16,86.9,86.9,200.0],["2011-10-10",91.3,92.7,91.3,92.7,100.0],["2011-10-11",96.8,96.8,96.4,96.4,1150.0],["2011-10-12",96.96,97.0,96.96,97.0,250.0],["2011-10-13",96.56,96.56,95.98,95.98,300.0],["2011-10-14",98.58,98.58,98.58,98.58,100.0],["2011-10-17",102.1,102.1,99.48,99.48,250.0],["2011-10-18",94.16,96.58,94.16,96.58,500.0],["2011-10-19",98.48,98.48,97.88,97.88,200.0],["2011-10-20",98.44,98.6,98.2,98.6,300.0],["2011-10-21",100.94,100.94,100.4,100.4,150.0],["2011-10-24",104.08,106.34,104.0,106.34,2000.0],["2011-10-25",100.62,100.62,100.0,100.0,200.0],["2011-10-26",99.32,99.32,99.26,99.26,300.0],["2011-10-27",101.8,101.8,101.8,101.8,100.0],["2011-10-28",89.86,91.1,89.86,91.1,1050.0],["2011-10-31",91.1,91.1,91.1,91.1,0.0],["2011-11-01",78.6,79.0,76.9,76.9,2300.0],["2011-11-02",83.62,83.62,83.62,83.62,550.0],["2011-11-03",84.44,84.44,84.44,84.44,100.0],["2011-11-04",82.5,82.5,82.14,82.14,150.0],["2011-11-07",82.14,82.14,82.14,82.14,0.0],["2011-11-08",85.8,86.5,85.8,86.5,200.0],["2011-11-09",81.9,81.9,80.4,80.4,1050.0],["2011-11-10",77.4,77.4,76.5,76.5,1400.0],["2011-11-11",81.5,82.8,81.5,82.8,1750.0],["2011-11-14",84.16,84.16,83.2,83.36,750.0],["2011-11-15",78.1,79.06,77.16,79.06,4100.0],["2011-11-16",78.02,78.02,77.9,77.9,100.0],["2011-11-17",76.72,76.72,76.14,76.14,150.0],["2011-11-18",72.22,72.82,72.22,72.82,150.0],["2011-11-21",72.06,72.06,71.02,71.02,150.0],["2011-11-22",68.64,68.64,68.6,68.6,500.0],["2011-11-23",63.6,64.2,63.0,63.0,2650.0],["2011-11-25",66.3,67.2,66.3,67.2,550.0],["2011-11-28",71.5,71.5,70.1,70.6,500.0],["2011-11-29",68.28,68.4,68.16,68.4,1850.0],["2011-11-30",72.04,72.16,72.04,72.16,200.0],["2011-12-01",72.16,72.16,72.16,72.16,0.0],["2011-12-02",72.16,72.16,72.16,72.16,0.0],["2011-12-05",77.8,77.8,77.8,77.8,50.0],["2011-12-06",77.28,77.9,77.28,77.9,150.0],["2011-12-07",78.3,78.3,78.3,78.3,50.0],["2011-12-08",76.2,76.2,75.62,75.62,200.0],["2011-12-09",75.62,75.62,75.62,75.62,0.0],["2011-12-12",79.54,79.54,78.9,78.9,750.0],["2011-12-13",78.18,78.18,78.18,78.18,100.0],["2011-12-14",76.0,76.0,75.94,75.94,200.0],["2011-12-15",77.5,77.5,77.32,77.32,400.0],["2011-12-16",76.82,76.82,76.82,76.82,100.0],["2011-12-19",76.82,76.82,76.82,76.82,0.0],["2011-12-20",76.82,76.82,76.82,76.82,0.0],["2011-12-21",76.72,76.72,75.94,75.94,300.0],["2011-12-22",75.94,75.94,75.94,75.94,0.0],["2011-12-23",74.28,74.88,74.28,74.88,200.0],["2011-12-27",74.88,74.88,74.88,74.88,0.0],["2011-12-28",71.94,71.94,71.4,71.4,150.0],["2011-12-29",70.14,70.14,70.14,70.14,150.0],["2011-12-30",69.8,70.4,69.8,70.4,150.0],["2012-01-03",75.2,75.2,75.2,75.2,50.0],["2012-01-04",75.2,75.2,75.2,75.2,0.0],["2012-01-05",75.2,75.2,75.2,75.2,0.0],["2012-01-06",68.2,68.2,68.2,68.2,150.0],["2012-01-09",64.84,64.84,64.84,64.84,300.0],["2012-01-10",63.9,63.9,62.64,62.82,150.0],["2012-01-11",66.9,66.9,66.6,66.6,350.0],["2012-01-12",66.34,66.66,66.34,66.66,150.0],["2012-01-13",66.76,67.1,66.76,67.1,550.0],["2012-01-17",70.42,70.42,70.42,70.42,100.0],["2012-01-18",69.24,69.24,69.24,69.24,300.0],["2012-01-19",70.0,70.4,69.8,70.4,650.0],["2012-01-20",67.52,68.1,67.52,68.1,500.0],["2012-01-23",67.44,67.44,67.44,67.44,100.0],["2012-01-24",68.6,68.6,68.6,68.6,250.0],["2012-01-25",67.1,68.9,67.1,68.9,900.0],["2012-01-26",68.9,68.9,68.9,68.9,0.0],["2012-01-27",67.78,67.78,67.78,67.78,50.0],["2012-01-30",67.78,67.78,67.78,67.78,0.0],["2012-01-31",67.78,67.78,67.78,67.78,0.0],["2012-02-01",69.6,69.6,69.6,69.6,100.0],["2012-02-02",69.6,69.6,69.6,69.6,0.0],["2012-02-03",69.9,69.9,69.9,69.9,100.0],["2012-02-06",69.9,69.9,69.9,69.9,0.0],["2012-02-07",69.9,69.9,69.9,69.9,0.0],["2012-02-08",69.9,69.9,69.9,69.9,0.0],["2012-02-09",69.9,69.9,69.9,69.9,0.0],["2012-02-10",69.9,69.9,69.9,69.9,0.0],["2012-02-13",76.34,76.34,76.34,76.34,100.0],["2012-02-14",75.76,75.76,75.76,75.76,200.0],["2012-02-15",75.72,75.72,75.72,75.72,100.0],["2012-02-16",79.02,79.02,79.02,79.02,300.0],["2012-02-17",84.4,84.4,84.0,84.4,850.0],["2012-02-21",82.6,82.6,81.86,81.86,250.0],["2012-02-22",81.68,81.68,81.68,81.68,50.0],["2012-02-23",81.84,81.84,81.84,81.84,100.0],["2012-02-24",81.84,81.84,81.84,81.84,0.0],["2012-02-27",83.66,84.36,83.66,84.1,200.0],["2012-02-28",83.0,83.0,82.12,82.12,500.0],["2012-02-29",82.42,82.42,82.42,82.42,200.0],["2012-03-01",82.42,82.42,82.42,82.42,0.0],["2012-03-02",82.42,82.42,82.42,82.42,0.0],["2012-03-05",82.42,82.42,82.42,82.42,0.0],["2012-03-06",75.3,75.3,74.7,74.7,100.0],["2012-03-07",74.7,74.7,74.7,74.7,0.0],["2012-03-08",74.7,74.7,74.7,74.7,0.0],["2012-03-09",76.96,76.96,76.7,76.7,150.0],["2012-03-12",76.7,76.7,76.7,76.7,0.0],["2012-03-13",76.7,76.7,76.7,76.7,0.0],["2012-03-14",77.62,77.62,77.62,77.62,100.0],["2012-03-15",77.62,77.62,77.62,77.62,0.0],["2012-03-16",77.62,77.62,77.62,77.62,0.0],["2012-03-19",79.54,79.54,79.54,79.54,200.0],["2012-03-20",77.3,77.3,77.3,77.3,200.0],["2012-03-21",78.12,78.12,78.12,78.12,100.0],["2012-03-22",78.12,78.12,78.12,78.12,0.0],["2012-03-23",78.0,78.0,77.8,77.8,200.0],["2012-03-26",77.8,77.8,77.8,77.8,0.0],["2012-03-27",81.76,81.76,81.76,81.76,400.0],["2012-03-28",83.24,83.24,83.24,83.24,200.0],["2012-03-29",82.04,82.04,82.04,82.04,100.0],["2012-03-30",82.04,82.04,82.04,82.04,0.0],["2012-04-02",82.86,84.0,82.86,84.0,600.0],["2012-04-03",81.04,81.04,80.0,80.0,400.0],["2012-04-04",78.8,79.5,78.8,79.5,500.0],["2012-04-05",81.22,81.22,81.22,81.22,200.0],["2012-04-09",81.0,81.0,80.2,80.3,750.0],["2012-04-10",80.2,80.2,78.5,78.5,450.0],["2012-04-11",77.62,77.62,77.62,77.62,700.0],["2012-04-12",76.4,76.6,76.4,76.6,700.0],["2012-04-13",75.7,75.7,75.64,75.64,750.0],["2012-04-16",75.38,75.38,75.38,75.38,1450.0],["2012-04-17",75.0,76.3,75.0,76.1,2750.0],["2012-04-18",76.1,76.2,76.1,76.1,2000.0],["2012-04-19",79.5,79.5,78.56,78.56,600.0],["2012-04-20",79.6,79.6,79.6,79.6,200.0],["2012-04-23",79.6,79.6,79.6,79.6,0.0],["2012-04-24",76.54,76.54,76.54,76.54,250.0],["2012-04-25",76.54,76.54,76.54,76.54,0.0],["2012-04-26",74.92,74.92,74.92,74.92,100.0],["2012-04-27",77.9,77.9,77.9,77.9,600.0],["2012-04-30",78.38,78.84,78.38,78.84,150.0],["2012-05-01",77.18,78.3,77.18,78.3,500.0],["2012-05-02",79.46,79.46,79.46,79.46,200.0],["2012-05-03",78.0,78.0,76.78,76.78,250.0],["2012-05-04",76.1,76.1,75.14,75.14,300.0],["2012-05-07",72.38,73.1,72.38,73.1,650.0],["2012-05-08",73.14,73.2,72.8,72.8,700.0],["2012-05-09",72.8,72.8,72.8,72.8,0.0],["2012-05-10",72.8,72.8,72.8,72.8,0.0],["2012-05-11",73.58,73.58,73.58,73.58,150.0],["2012-05-14",73.58,73.58,73.58,73.58,0.0],["2012-05-15",71.6,71.6,70.8,70.8,400.0],["2012-05-16",71.56,71.56,71.56,71.56,150.0],["2012-05-17",70.7,70.7,70.38,70.38,200.0],["2012-05-18",67.88,68.4,67.88,68.4,450.0],["2012-05-21",67.42,67.42,67.42,67.42,1350.0],["2012-05-22",66.7,66.9,66.22,66.9,3450.0],["2012-05-23",65.0,65.0,65.0,65.0,450.0],["2012-05-24",64.94,64.94,64.94,64.94,300.0],["2012-05-25",64.94,64.94,64.94,64.94,0.0],["2012-05-29",65.2,65.3,65.2,65.3,550.0],["2012-05-30",65.3,65.3,65.3,65.3,0.0],["2012-05-31",64.66,64.66,64.2,64.2,150.0],["2012-06-01",64.2,64.2,64.2,64.2,0.0],["2012-06-04",61.4,61.4,61.4,61.4,100.0],["2012-06-05",62.96,63.56,62.96,63.56,250.0],["2012-06-06",63.5,63.5,63.5,63.5,100.0],["2012-06-07",65.24,65.4,65.1,65.1,500.0],["2012-06-08",65.1,65.1,65.1,65.1,0.0],["2012-06-11",63.3,63.3,63.3,63.3,100.0],["2012-06-12",62.74,62.74,62.74,62.74,50.0],["2012-06-13",62.74,62.74,62.74,62.74,0.0],["2012-06-14",57.68,57.68,57.68,57.68,350.0],["2012-06-15",57.68,57.68,57.68,57.68,0.0],["2012-06-18",57.68,57.68,57.68,57.68,0.0],["2012-06-19",60.6,60.6,60.6,60.6,250.0],["2012-06-20",62.58,62.58,62.58,62.58,100.0],["2012-06-21",60.52,60.52,59.7,59.7,800.0],["2012-06-22",59.7,59.7,59.7,59.7,0.0],["2012-06-25",59.7,59.7,59.7,59.7,0.0],["2012-06-26",57.28,57.88,57.28,57.88,750.0],["2012-06-27",59.44,59.44,59.44,59.44,50.0],["2012-06-28",59.44,59.44,59.44,59.44,0.0],["2012-06-29",59.44,59.44,59.44,59.44,0.0],["2012-07-02",59.44,59.44,59.44,59.44,0.0],["2012-07-03",59.44,59.44,59.44,59.44,0.0],["2012-07-05",59.44,59.44,59.44,59.44,0.0],["2012-07-06",59.44,59.44,59.44,59.44,0.0],["2012-07-09",59.44,59.44,59.44,59.44,0.0],["2012-07-10",59.44,59.44,59.44,59.44,0.0],["2012-07-11",59.44,59.44,59.44,59.44,0.0],["2012-07-12",59.44,59.44,59.44,59.44,0.0],["2012-07-13",61.34,61.52,61.34,61.52,800.0],["2012-07-16",61.9,62.2,61.9,62.2,1650.0],["2012-07-17",61.28,61.28,61.28,61.28,100.0],["2012-07-18",61.28,61.28,61.28,61.28,0.0],["2012-07-19",61.28,61.28,61.28,61.28,0.0],["2012-07-20",61.28,61.28,61.28,61.28,0.0],["2012-07-23",61.28,61.28,61.28,61.28,0.0],["2012-07-24",60.4,60.4,59.9,59.9,100.0],["2012-07-25",59.9,59.9,59.9,59.9,0.0],["2012-07-26",61.7,61.7,61.7,61.7,750.0],["2012-07-27",63.4,63.44,63.4,63.44,450.0],["2012-07-30",63.28,63.28,63.28,63.28,250.0],["2012-07-31",66.4,66.4,66.4,66.4,100.0],["2012-08-01",66.4,66.4,66.4,66.4,0.0],["2012-08-02",66.0,66.0,66.0,66.0,250.0],["2012-08-03",64.3,64.7,64.3,64.7,350.0],["2012-08-06",64.7,64.7,64.7,64.7,0.0],["2012-08-07",66.0,66.0,66.0,66.0,500.0],["2012-08-08",66.0,66.0,66.0,66.0,0.0],["2012-08-09",66.0,66.0,66.0,66.0,0.0],["2012-08-10",66.0,66.0,66.0,66.0,0.0],["2012-08-13",62.46,62.46,62.46,62.46,100.0],["2012-08-14",62.46,62.46,62.46,62.46,0.0],["2012-08-15",62.68,62.68,62.68,62.68,250.0],["2012-08-16",62.68,62.68,62.68,62.68,0.0],["2012-08-17",64.64,64.64,64.64,64.64,100.0],["2012-08-20",64.64,64.64,64.64,64.64,0.0],["2012-08-21",67.96,67.96,67.96,67.96,500.0],["2012-08-22",67.96,67.96,67.96,67.96,0.0],["2012-08-23",67.96,67.96,67.96,67.96,0.0],["2012-08-24",67.96,67.96,67.96,67.96,0.0],["2012-08-27",65.42,65.42,65.42,65.42,100.0],["2012-08-28",65.22,65.22,65.22,65.22,50.0],["2012-08-29",65.22,65.22,65.22,65.22,0.0],["2012-08-30",65.22,65.22,65.22,65.22,0.0],["2012-08-31",65.22,65.22,65.22,65.22,0.0],["2012-09-04",64.76,64.76,64.76,64.76,50.0],["2012-09-05",64.76,64.76,64.76,64.76,0.0],["2012-09-06",67.4,67.4,67.4,67.4,1350.0],["2012-09-07",67.4,67.4,67.4,67.4,0.0],["2012-09-10",67.24,67.24,67.2,67.2,900.0],["2012-09-11",66.98,66.98,66.98,66.98,500.0],["2012-09-12",66.98,66.98,66.98,66.98,0.0],["2012-09-13",67.92,68.44,67.92,68.44,400.0],["2012-09-14",68.44,68.44,68.44,68.44,0.0],["2012-09-17",70.64,71.24,70.64,71.24,200.0],["2012-09-18",71.24,71.24,71.24,71.24,0.0],["2012-09-19",75.62,75.62,75.58,75.58,300.0],["2012-09-20",75.58,75.58,75.58,75.58,0.0],["2012-09-21",74.88,74.88,74.88,74.88,50.0],["2012-09-24",74.88,74.88,74.88,74.88,0.0],["2012-09-25",69.68,69.68,69.68,69.68,100.0],["2012-09-26",70.1,70.1,70.1,70.1,250.0],["2012-09-27",71.06,71.06,71.06,71.06,50.0],["2012-09-28",70.0,70.0,70.0,70.0,250.0],["2012-10-01",70.0,70.0,70.0,70.0,0.0],["2012-10-02",68.62,68.62,68.6,68.6,150.0],["2012-10-03",68.6,68.6,68.6,68.6,0.0],["2012-10-04",68.6,68.6,68.6,68.6,0.0],["2012-10-05",69.06,69.4,68.94,68.94,450.0],["2012-10-08",68.36,68.58,68.36,68.58,250.0],["2012-10-09",68.28,68.28,68.28,68.28,100.0],["2012-10-10",68.96,68.96,68.36,68.36,550.0],["2012-10-11",68.36,68.36,68.36,68.36,0.0],["2012-10-12",68.36,68.36,68.36,68.36,0.0],["2012-10-15",68.36,68.36,68.36,68.36,0.0],["2012-10-16",67.96,67.96,67.96,67.96,500.0],["2012-10-17",67.96,67.96,67.96,67.96,0.0],["2012-10-18",67.96,67.96,67.96,67.96,0.0],["2012-10-19",67.96,67.96,67.96,67.96,0.0],["2012-10-22",67.96,67.96,67.96,67.96,0.0],["2012-10-23",67.96,67.96,67.96,67.96,0.0],["2012-10-24",63.2,63.2,62.6,62.6,1500.0],["2012-10-25",62.32,62.32,62.1,62.1,300.0],["2012-10-26",62.1,62.1,62.1,62.1,0.0],["2012-10-31",60.14,60.14,60.14,60.14,150.0],["2012-11-01",60.14,60.14,60.14,60.14,0.0],["2012-11-02",58.36,58.36,58.36,58.36,400.0],["2012-11-05",58.36,58.36,58.36,58.36,0.0],["2012-11-06",57.78,57.78,57.78,57.78,150.0],["2012-11-07",58.2,58.8,58.2,58.3,750.0],["2012-11-08",57.8,57.8,57.8,57.8,650.0],["2012-11-09",58.38,58.74,58.38,58.74,750.0],["2012-11-12",57.3,57.3,57.3,57.3,50.0],["2012-11-13",54.94,54.94,54.9,54.9,400.0],["2012-11-14",55.52,55.52,55.0,55.0,200.0],["2012-11-15",52.56,53.06,52.56,52.56,1100.0],["2012-11-16",52.56,52.56,52.56,52.56,0.0],["2012-11-19",55.04,55.04,55.04,55.04,250.0],["2012-11-20",54.24,54.24,54.24,54.24,450.0],["2012-11-21",52.52,53.12,52.52,53.12,400.0],["2012-11-23",53.12,53.12,53.12,53.12,0.0],["2012-11-26",56.14,56.14,56.14,56.14,50.0],["2012-11-27",56.14,56.14,56.14,56.14,0.0],["2012-11-28",56.14,56.14,56.14,56.14,0.0],["2012-11-29",62.12,62.12,62.08,62.08,350.0],["2012-11-30",62.74,62.74,62.74,62.74,100.0],["2012-12-03",62.74,62.74,62.74,62.74,0.0],["2012-12-04",58.48,59.08,58.48,59.08,350.0],["2012-12-05",59.08,59.08,59.08,59.08,0.0],["2012-12-06",56.02,56.02,56.02,56.02,400.0],["2012-12-07",58.88,59.2,58.88,58.9,750.0],["2012-12-10",58.9,58.9,58.9,58.9,0.0],["2012-12-11",61.44,61.44,61.32,61.32,300.0],["2012-12-12",63.32,63.64,63.32,63.64,300.0],["2012-12-13",63.36,63.36,63.36,63.36,1500.0],["2012-12-14",62.32,62.32,62.32,62.32,100.0],["2012-12-17",62.32,62.32,62.32,62.32,0.0],["2012-12-18",62.32,62.32,62.32,62.32,0.0],["2012-12-19",62.32,62.32,62.32,62.32,0.0],["2012-12-20",62.32,62.32,62.32,62.32,0.0],["2012-12-21",54.76,55.26,54.76,55.26,200.0],["2012-12-24",55.26,55.26,55.26,55.26,0.0],["2012-12-26",54.76,54.76,54.76,54.76,700.0],["2012-12-27",53.36,53.38,53.36,53.38,250.0],["2012-12-28",53.38,53.38,53.38,53.38,0.0],["2012-12-31",55.26,55.26,54.8,54.98,700.0],["2013-01-02",54.98,54.98,54.98,54.98,0.0],["2013-01-03",54.98,54.98,54.98,54.98,0.0],["2013-01-04",56.18,56.18,56.18,56.18,150.0],["2013-01-07",56.18,56.18,56.18,56.18,0.0],["2013-01-08",56.18,56.18,56.18,56.18,0.0],["2013-01-09",56.18,56.18,56.18,56.18,0.0],["2013-01-10",56.18,56.18,56.18,56.18,0.0],["2013-01-11",60.96,60.96,60.6,60.78,800.0],["2013-01-14",61.3,61.3,61.24,61.24,1800.0],["2013-01-15",59.16,59.16,59.16,59.16,1000.0],["2013-01-16",59.16,59.16,59.16,59.16,0.0],["2013-01-17",60.12,60.6,60.12,60.38,500.0],["2013-01-18",62.1,62.1,62.1,62.1,250.0],["2013-01-22",61.48,61.48,61.48,61.48,350.0],["2013-01-23",61.48,61.48,61.48,61.48,0.0],["2013-01-24",58.7,58.7,58.7,58.7,400.0],["2013-01-25",58.7,58.7,58.7,58.7,0.0],["2013-01-28",58.7,58.7,58.7,58.7,0.0],["2013-01-29",58.7,58.7,58.7,58.7,0.0],["2013-01-30",60.2,60.26,60.2,60.2,250.0],["2013-01-31",60.2,60.2,60.2,60.2,0.0],["2013-02-01",65.42,65.42,64.7,64.7,900.0],["2013-02-04",66.64,66.64,66.64,66.64,50.0],["2013-02-05",66.78,66.78,66.78,66.78,100.0],["2013-02-06",69.18,69.18,68.8,69.08,1750.0],["2013-02-07",77.0,77.2,76.68,76.78,1600.0],["2013-02-08",73.3,73.3,72.98,73.16,700.0],["2013-02-11",72.62,72.62,72.04,72.1,1950.0],["2013-02-12",70.7,70.7,70.7,70.7,150.0],["2013-02-13",69.9,69.9,69.7,69.7,350.0],["2013-02-14",70.08,70.22,70.08,70.22,2600.0],["2013-02-15",70.14,70.14,69.68,69.68,200.0],["2013-02-19",69.52,69.62,69.52,69.62,1900.0],["2013-02-20",68.56,68.56,67.46,67.46,2150.0],["2013-02-21",67.46,67.46,67.46,67.46,0.0],["2013-02-22",68.38,68.38,67.74,67.74,1350.0],["2013-02-25",66.88,66.88,66.88,66.88,50.0],["2013-02-26",65.16,65.16,65.16,65.16,150.0],["2013-02-27",66.3,66.3,66.3,66.3,150.0],["2013-02-28",67.3,67.3,67.3,67.3,450.0],["2013-03-01",67.3,67.3,67.3,67.3,0.0],["2013-03-04",65.88,65.88,64.3,64.3,550.0],["2013-03-05",65.64,65.64,65.64,65.64,100.0],["2013-03-06",66.26,66.26,66.0,66.0,1550.0],["2013-03-07",67.74,67.74,66.9,67.0,1150.0],["2013-03-08",65.14,65.14,65.14,65.14,200.0],["2013-03-11",65.14,65.14,65.14,65.14,0.0],["2013-03-12",65.14,65.14,65.14,65.14,0.0],["2013-03-13",63.5,67.34,63.5,67.34,2700.0],["2013-03-14",62.64,62.64,62.64,62.64,50.0],["2013-03-15",65.18,70.0,65.14,70.0,650.0],["2013-03-18",70.0,70.0,70.0,70.0,0.0],["2013-03-19",75.0,75.0,75.0,75.0,500.0],["2013-03-20",75.0,75.0,75.0,75.0,0.0],["2013-03-21",75.0,75.0,75.0,75.0,0.0],["2013-03-22",67.12,76.0,67.12,68.0,600.0],["2013-03-25",68.0,68.0,68.0,68.0,0.0],["2013-03-26",68.0,68.0,68.0,68.0,0.0],["2013-03-27",57.78,75.0,57.78,69.0,350.0],["2013-03-28",69.0,69.0,69.0,69.0,0.0],["2013-04-01",69.0,69.0,69.0,69.0,0.0],["2013-04-02",69.0,69.0,69.0,69.0,0.0],["2013-04-03",69.0,69.0,69.0,69.0,0.0],["2013-04-04",67.5,67.5,67.5,67.5,200.0],["2013-04-05",67.5,67.5,67.5,67.5,0.0],["2013-04-08",67.7,74.0,64.0,64.0,750.0],["2013-04-09",66.0,66.0,66.0,66.0,250.0],["2013-04-10",66.0,66.0,66.0,66.0,0.0],["2013-04-11",66.0,66.0,66.0,66.0,50.0],["2013-04-12",66.0,66.0,66.0,66.0,0.0],["2013-04-15",66.0,66.0,66.0,66.0,0.0],["2013-04-16",66.0,66.0,66.0,66.0,0.0],["2013-04-17",66.0,66.0,66.0,66.0,0.0],["2013-04-18",58.0,58.0,58.0,58.0,100.0],["2013-04-19",58.5,58.5,58.0,58.0,1850.0],["2013-04-22",58.9,58.9,58.7,58.7,2000.0],["2013-04-23",57.2,57.2,57.2,57.2,100.0],["2013-04-24",60.58,60.8,60.58,60.8,150.0],["2013-04-25",60.28,60.28,60.14,60.14,900.0],["2013-04-26",60.14,60.14,60.14,60.14,0.0],["2013-04-29",58.92,59.3,58.92,59.3,300.0],["2013-04-30",60.54,60.96,60.54,60.96,750.0],["2013-05-01",59.58,59.7,59.58,59.7,200.0],["2013-05-02",58.78,58.88,58.78,58.88,600.0],["2013-05-03",58.88,58.88,58.88,58.88,0.0],["2013-05-06",58.88,58.88,58.88,58.88,0.0],["2013-05-07",59.32,60.34,59.32,60.34,200.0],["2013-05-08",60.34,60.34,60.34,60.34,200.0],["2013-05-09",58.98,58.98,58.38,58.38,100.0],["2013-05-10",58.38,58.38,58.38,58.38,0.0],["2013-05-13",58.32,58.32,58.32,58.32,50.0],["2013-05-14",58.32,58.32,58.32,58.32,0.0],["2013-05-15",55.52,56.0,55.52,56.0,700.0],["2013-05-16",53.82,53.82,53.36,53.82,300.0],["2013-05-17",54.02,54.02,53.9,53.9,100.0],["2013-05-20",53.74,54.22,53.74,54.22,450.0],["2013-05-21",53.5,54.1,53.5,54.1,150.0],["2013-05-22",59.08,59.08,58.48,58.48,250.0],["2013-05-23",58.48,58.48,58.48,58.48,0.0],["2013-05-24",58.48,58.48,58.48,58.48,0.0],["2013-05-28",58.02,58.02,58.02,58.02,150.0],["2013-05-29",58.02,58.02,58.02,58.02,0.0],["2013-05-30",58.02,58.02,58.02,58.02,0.0],["2013-05-31",58.02,58.02,58.02,58.02,0.0],["2013-06-03",58.02,58.02,58.02,58.02,0.0],["2013-06-04",59.22,59.22,59.22,59.22,50.0],["2013-06-05",58.8,58.96,57.9,57.9,300.0],["2013-06-06",57.9,57.9,57.9,57.9,0.0],["2013-06-07",57.9,57.9,57.9,57.9,0.0],["2013-06-10",58.64,58.64,58.64,58.64,50.0],["2013-06-11",58.64,58.64,58.64,58.64,0.0],["2013-06-12",59.82,59.86,59.82,59.86,550.0],["2013-06-13",59.18,60.24,59.18,60.24,150.0],["2013-06-14",56.72,56.72,56.72,56.72,50.0],["2013-06-17",57.44,57.44,57.44,57.44,150.0],["2013-06-18",57.5,57.5,57.4,57.4,150.0],["2013-06-19",57.0,57.0,56.54,56.54,1000.0],["2013-06-20",56.54,56.54,56.54,56.54,0.0],["2013-06-21",51.42,51.42,51.0,51.0,550.0],["2013-06-24",50.6,50.6,50.6,50.6,50.0],["2013-06-25",50.6,50.6,50.6,50.6,0.0],["2013-06-26",50.8,51.0,50.8,51.0,150.0],["2013-06-27",51.0,51.0,51.0,51.0,0.0],["2013-06-28",48.9,48.9,48.8,48.8,700.0],["2013-07-01",48.8,48.8,48.8,48.8,0.0],["2013-07-02",51.94,52.84,51.94,52.0,700.0],["2013-07-03",52.0,52.0,52.0,52.0,0.0],["2013-07-05",50.6,50.6,50.28,50.28,100.0],["2013-07-08",50.28,50.28,50.28,50.28,0.0],["2013-07-09",51.4,51.96,51.4,51.96,350.0],["2013-07-10",51.5,51.98,51.38,51.38,350.0],["2013-07-11",51.38,51.38,51.38,51.38,0.0],["2013-07-12",53.1,53.1,52.96,53.08,1750.0],["2013-07-15",53.08,53.08,53.08,53.08,0.0],["2013-07-16",53.08,53.08,53.08,53.08,0.0],["2013-07-17",54.1,54.1,53.74,53.74,250.0],["2013-07-18",53.74,53.74,53.74,53.74,0.0],["2013-07-19",53.74,53.74,53.74,53.74,0.0],["2013-07-22",52.84,52.84,52.84,52.84,150.0],["2013-07-23",52.84,52.84,52.84,52.84,0.0],["2013-07-24",52.84,52.84,52.84,52.84,0.0],["2013-07-25",51.44,51.56,51.44,51.56,300.0],["2013-07-26",51.56,51.56,51.56,51.56,0.0],["2013-07-29",52.86,52.86,52.86,52.86,400.0],["2013-07-30",52.86,52.86,52.86,52.86,0.0],["2013-07-31",52.86,52.86,52.86,52.86,0.0],["2013-08-01",52.86,52.86,52.86,52.86,0.0],["2013-08-02",52.8,53.5,52.8,53.5,400.0],["2013-08-05",53.5,53.5,53.5,53.5,0.0],["2013-08-06",54.32,55.06,54.32,54.8,1350.0],["2013-08-07",54.8,54.8,54.8,54.8,0.0],["2013-08-08",55.5,55.98,55.5,55.98,2550.0],["2013-08-09",55.46,55.46,55.46,55.46,50.0],["2013-08-12",55.5,55.64,55.5,55.64,1600.0],["2013-08-13",55.64,55.64,55.64,55.64,0.0],["2013-08-14",55.98,55.98,55.7,55.7,3600.0],["2013-08-15",53.84,53.9,53.42,53.9,1250.0],["2013-08-16",53.62,53.92,53.62,53.92,1000.0],["2013-08-19",53.92,53.92,53.92,53.92,0.0],["2013-08-20",52.9,53.44,52.9,53.44,1100.0],["2013-08-21",52.3,52.3,51.74,51.74,1000.0],["2013-08-22",51.82,51.84,51.82,51.84,550.0],["2013-08-23",50.86,50.86,50.86,50.86,50.0],["2013-08-26",50.96,51.24,50.96,51.24,400.0],["2013-08-27",51.24,51.24,51.24,51.24,0.0],["2013-08-28",50.1,50.1,50.1,50.1,250.0],["2013-08-29",49.18,49.18,49.18,49.18,50.0],["2013-08-30",48.68,48.68,48.68,48.68,200.0],["2013-09-03",49.48,49.7,49.46,49.68,2700.0],["2013-09-04",49.46,49.46,49.46,49.46,50.0],["2013-09-05",49.46,49.46,49.46,49.46,0.0],["2013-09-06",51.2,51.2,51.2,51.2,1000.0],["2013-09-09",52.38,52.38,52.04,52.04,1050.0],["2013-09-10",52.54,52.54,52.54,52.54,50.0],["2013-09-11",52.54,52.54,52.54,52.54,0.0],["2013-09-12",52.54,52.54,52.54,52.54,0.0],["2013-09-13",52.54,52.54,52.54,52.54,0.0],["2013-09-16",53.72,53.72,53.64,53.64,550.0],["2013-09-17",53.64,53.64,53.64,53.64,0.0],["2013-09-18",53.64,53.64,53.64,53.64,0.0],["2013-09-19",53.64,53.64,53.64,53.64,0.0],["2013-09-20",53.8,53.84,53.8,53.84,350.0],["2013-09-23",53.06,53.06,53.06,53.06,200.0],["2013-09-24",51.66,51.66,51.66,51.66,50.0],["2013-09-25",51.66,51.66,51.66,51.66,0.0],["2013-09-26",51.66,51.66,51.66,51.66,0.0],["2013-09-27",53.22,53.22,53.22,53.22,50.0],["2013-09-30",53.02,53.02,53.02,53.02,50.0],["2013-10-01",52.86,52.86,52.86,52.86,50.0],["2013-10-02",51.42,51.42,51.42,51.42,150.0],["2013-10-03",52.0,52.0,51.76,51.76,150.0],["2013-10-04",52.64,52.88,52.64,52.76,8450.0],["2013-10-07",51.8,51.8,51.62,51.62,250.0],["2013-10-08",52.58,52.58,52.0,52.16,500.0],["2013-10-09",51.46,51.46,51.46,51.46,250.0],["2013-10-10",51.88,51.88,51.88,51.88,1000.0],["2013-10-11",54.3,54.42,53.92,53.92,3150.0],["2013-10-14",55.3,55.7,55.08,55.7,300.0],["2013-10-15",54.82,54.84,54.36,54.36,1700.0],["2013-10-16",56.38,56.88,56.04,56.76,3050.0],["2013-10-17",57.02,57.02,57.02,57.02,100.0],["2013-10-18",59.6,59.6,59.6,59.6,50.0],["2013-10-21",58.9,58.94,58.5,58.5,1700.0],["2013-10-22",58.0,58.1,58.0,58.1,350.0],["2013-10-23",56.94,57.2,56.76,57.08,800.0],["2013-10-24",57.08,57.26,57.08,57.26,1100.0],["2013-10-25",56.22,56.4,56.22,56.4,1000.0],["2013-10-28",56.9,56.9,56.9,56.9,50.0],["2013-10-29",55.7,55.7,55.7,55.7,250.0],["2013-10-30",56.92,56.92,56.92,56.92,50.0],["2013-10-31",62.38,63.2,62.38,63.1,1100.0],["2013-11-01",63.1,63.1,62.44,62.6,450.0],["2013-11-04",61.26,61.84,61.26,61.82,850.0],["2013-11-05",59.82,60.3,59.82,60.3,2700.0],["2013-11-06",58.14,58.14,58.06,58.06,700.0],["2013-11-07",58.5,58.5,58.5,58.5,150.0],["2013-11-08",58.5,58.5,58.5,58.5,0.0],["2013-11-11",58.5,58.5,58.5,58.5,0.0],["2013-11-12",57.84,58.28,57.84,58.28,400.0],["2013-11-13",56.12,56.12,56.08,56.12,700.0],["2013-11-14",57.44,57.64,57.44,57.64,1550.0],["2013-11-15",56.38,56.42,56.38,56.38,400.0],["2013-11-18",56.38,56.38,56.38,56.38,150.0],["2013-11-19",56.0,56.02,56.0,56.02,400.0],["2013-11-20",55.18,55.18,55.18,55.18,700.0],["2013-11-21",53.36,53.5,53.36,53.5,1850.0],["2013-11-22",53.94,53.96,53.94,53.96,1650.0],["2013-11-25",55.4,55.42,55.28,55.28,950.0],["2013-11-26",57.44,57.44,57.44,57.44,50.0],["2013-11-27",56.14,56.14,56.12,56.12,200.0],["2013-11-29",56.18,56.18,56.0,56.0,550.0],["2013-12-02",55.6,55.6,55.44,55.44,550.0],["2013-12-03",56.7,56.7,56.18,56.18,400.0],["2013-12-04",55.86,55.86,55.86,55.86,50.0],["2013-12-05",53.46,53.46,53.18,53.28,1550.0],["2013-12-06",53.28,53.28,53.28,53.28,0.0],["2013-12-09",52.6,52.6,51.8,51.84,1000.0],["2013-12-10",53.8,53.82,53.3,53.82,850.0],["2013-12-11",52.18,52.18,51.7,51.7,700.0],["2013-12-12",49.72,49.72,49.32,49.5,500.0],["2013-12-13",50.78,50.78,50.78,50.78,250.0],["2013-12-16",50.3,50.3,50.3,50.3,250.0],["2013-12-17",48.3,48.3,48.2,48.28,600.0],["2013-12-18",48.7,48.7,48.08,48.4,1300.0],["2013-12-19",49.06,49.06,49.06,49.06,100.0],["2013-12-20",49.06,49.06,49.06,49.06,0.0],["2013-12-23",51.58,52.14,51.58,52.14,1100.0],["2013-12-24",52.84,52.84,52.84,52.84,200.0],["2013-12-26",52.94,52.94,52.94,52.94,500.0],["2013-12-27",51.88,52.02,51.82,51.82,600.0],["2013-12-30",52.2,52.26,52.04,52.16,1500.0],["2013-12-31",52.2,52.8,52.2,52.74,5150.0],["2014-01-02",52.74,52.76,52.3,52.76,2150.0],["2014-01-03",53.24,53.24,52.88,53.08,850.0],["2014-01-06",52.82,52.82,52.82,52.82,500.0],["2014-01-07",53.54,53.54,53.54,53.54,600.0],["2014-01-08",53.4,53.4,53.32,53.32,550.0],["2014-01-09",54.3,54.3,54.2,54.2,2750.0],["2014-01-10",54.68,54.82,54.68,54.82,450.0],["2014-01-13",54.82,54.82,54.82,54.82,0.0],["2014-01-14",52.92,53.02,52.92,53.02,750.0],["2014-01-15",53.08,53.18,53.08,53.18,1200.0],["2014-01-16",52.76,52.9,52.76,52.9,450.0],["2014-01-17",51.7,51.74,51.54,51.54,550.0],["2014-01-21",51.54,51.54,51.54,51.54,0.0],["2014-01-22",53.6,53.9,53.6,53.9,450.0],["2014-01-23",51.42,51.42,51.4,51.4,300.0],["2014-01-24",50.82,50.94,50.82,50.94,1150.0],["2014-01-27",51.24,51.26,51.24,51.26,550.0],["2014-01-28",51.26,51.26,51.26,51.26,0.0],["2014-01-29",50.5,50.8,50.42,50.8,1000.0],["2014-01-30",50.8,50.8,50.8,50.8,0.0],["2014-01-31",51.36,51.36,50.86,50.94,3250.0],["2014-02-03",52.74,52.98,52.0,52.0,1000.0],["2014-02-04",52.48,52.48,52.14,52.14,1200.0],["2014-02-05",49.88,49.88,49.78,49.88,2250.0],["2014-02-06",51.48,51.86,51.48,51.86,200.0],["2014-02-07",51.04,51.04,51.04,51.04,1200.0],["2014-02-10",51.04,51.04,51.04,51.04,0.0],["2014-02-11",52.56,52.7,52.56,52.7,200.0],["2014-02-12",52.7,52.7,52.7,52.7,0.0],["2014-02-13",52.7,52.7,52.7,52.7,0.0],["2014-02-14",52.38,52.38,52.38,52.38,100.0],["2014-02-18",51.72,51.72,51.72,51.72,150.0],["2014-02-19",53.04,53.08,53.04,53.08,1050.0],["2014-02-20",53.08,53.08,53.08,53.08,0.0],["2014-02-21",51.96,51.96,51.96,51.96,250.0],["2014-02-24",52.08,53.06,52.06,53.06,500.0],["2014-02-25",53.58,53.68,53.58,53.68,200.0],["2014-02-26",53.78,53.78,53.5,53.5,600.0],["2014-02-27",51.58,51.74,51.58,51.74,900.0],["2014-02-28",51.46,51.64,51.22,51.22,650.0],["2014-03-03",51.04,51.06,50.6,50.92,650.0],["2014-03-04",51.36,51.36,51.36,51.36,250.0],["2014-03-05",51.68,51.68,51.68,51.68,100.0],["2014-03-06",51.98,52.18,51.98,52.14,800.0],["2014-03-07",52.8,52.8,52.04,52.04,800.0],["2014-03-10",52.6,52.6,52.6,52.6,50.0],["2014-03-11",52.0,52.04,51.74,52.04,600.0],["2014-03-12",51.2,51.2,50.96,50.96,850.0],["2014-03-13",51.64,51.64,51.64,51.64,50.0],["2014-03-14",50.78,50.78,50.78,50.78,150.0],["2014-03-17",50.78,50.78,50.78,50.78,0.0],["2014-03-18",51.0,51.0,50.78,51.0,450.0],["2014-03-19",50.62,50.62,49.76,49.76,950.0],["2014-03-20",48.76,48.78,48.76,48.78,200.0],["2014-03-21",50.56,50.56,50.28,50.28,350.0],["2014-03-24",49.46,49.46,48.86,49.06,850.0],["2014-03-25",47.42,47.42,46.96,47.36,550.0],["2014-03-26",47.36,47.36,47.36,47.36,0.0],["2014-03-27",49.44,49.62,49.44,49.5,4500.0],["2014-03-28",49.86,49.86,49.86,49.86,150.0],["2014-03-31",50.82,50.82,50.8,50.8,600.0],["2014-04-01",49.16,49.44,48.94,48.94,1550.0],["2014-04-02",49.0,49.06,48.98,49.06,2250.0],["2014-04-03",48.8,48.96,48.8,48.96,350.0],["2014-04-04",47.8,47.8,47.22,47.22,750.0],["2014-04-07",43.12,43.12,42.78,42.78,1400.0],["2014-04-08",46.04,46.74,46.04,46.74,1500.0],["2014-04-09",47.14,47.14,47.14,47.14,250.0],["2014-04-10",47.44,47.44,47.0,47.0,1000.0],["2014-04-11",46.1,46.1,46.02,46.02,200.0],["2014-04-14",44.9,44.9,44.9,44.9,800.0],["2014-04-15",45.02,45.02,45.02,45.02,100.0],["2014-04-16",45.46,45.46,45.3,45.3,1850.0],["2014-04-17",45.64,45.64,45.64,45.64,300.0],["2014-04-21",45.64,45.64,45.64,45.64,0.0],["2014-04-22",45.52,45.52,45.52,45.52,50.0],["2014-04-23",45.52,45.52,45.52,45.52,0.0],["2014-04-24",45.52,45.52,45.52,45.52,0.0],["2014-04-25",46.24,46.24,46.24,46.24,250.0],["2014-04-28",45.06,45.06,44.08,44.08,1650.0],["2014-04-29",43.62,43.8,43.44,43.44,2600.0],["2014-04-30",43.4,43.4,43.4,43.4,100.0],["2014-05-01",43.48,43.48,43.48,43.48,200.0],["2014-05-02",43.44,43.44,43.44,43.44,50.0],["2014-05-05",44.3,44.38,44.3,44.38,450.0],["2014-05-06",44.86,44.98,44.6,44.6,300.0],["2014-05-07",44.12,44.12,44.02,44.02,300.0],["2014-05-08",45.42,45.42,45.42,45.42,250.0],["2014-05-09",45.42,45.42,45.42,45.42,0.0],["2014-05-12",44.1,44.32,44.06,44.32,900.0],["2014-05-13",44.32,44.32,44.32,44.32,0.0],["2014-05-14",45.1,45.16,45.1,45.16,450.0],["2014-05-15",44.8,44.8,44.8,44.8,250.0],["2014-05-16",44.22,44.46,44.1,44.1,1650.0],["2014-05-19",43.92,43.92,43.92,43.92,500.0],["2014-05-20",43.92,43.92,43.92,43.92,0.0],["2014-05-21",43.98,43.98,43.98,43.98,150.0],["2014-05-22",43.98,43.98,43.98,43.98,0.0],["2014-05-23",43.98,43.98,43.98,43.98,0.0],["2014-05-27",44.2,44.2,44.2,44.2,250.0],["2014-05-28",44.68,44.68,44.68,44.68,200.0],["2014-05-29",44.68,44.68,44.68,44.68,0.0],["2014-05-30",44.88,44.96,44.88,44.96,200.0],["2014-06-02",45.68,46.08,45.68,46.08,550.0],["2014-06-03",44.18,44.18,44.18,44.18,250.0],["2014-06-04",42.74,42.74,41.72,41.72,3500.0],["2014-06-05",41.42,41.42,41.42,41.42,100.0],["2014-06-06",42.44,42.44,41.8,41.8,1150.0],["2014-06-09",42.08,42.5,42.08,42.5,1400.0],["2014-06-10",42.36,42.36,42.3,42.3,200.0],["2014-06-11",42.08,42.08,42.08,42.08,250.0],["2014-06-12",41.82,41.82,41.8,41.8,150.0],["2014-06-13",41.8,41.8,41.8,41.8,0.0],["2014-06-16",41.8,41.8,41.8,41.8,0.0],["2014-06-17",41.26,41.62,41.26,41.62,250.0],["2014-06-18",39.78,39.78,39.22,39.4,1800.0],["2014-06-19",40.76,40.76,40.76,40.76,350.0],["2014-06-20",39.7,39.7,39.7,39.7,100.0],["2014-06-23",41.12,41.58,41.12,41.58,150.0],["2014-06-24",41.58,41.58,41.58,41.58,0.0],["2014-06-25",41.04,41.04,41.04,41.04,150.0],["2014-06-26",42.34,42.34,42.34,42.34,200.0],["2014-06-27",43.1,43.14,43.1,43.14,200.0],["2014-06-30",43.14,43.14,43.14,43.14,0.0],["2014-07-01",43.64,43.64,43.64,43.64,100.0],["2014-07-02",43.24,43.24,43.24,43.24,100.0],["2014-07-03",42.56,42.56,42.56,42.56,150.0],["2014-07-07",42.32,42.32,42.0,42.3,400.0],["2014-07-08",42.6,42.6,42.6,42.6,50.0],["2014-07-09",41.8,41.8,41.8,41.8,250.0],["2014-07-10",41.8,41.8,41.8,41.8,0.0],["2014-07-11",41.8,41.8,41.8,41.8,0.0],["2014-07-14",41.14,41.14,41.14,41.14,250.0],["2014-07-15",40.14,40.14,40.14,40.14,100.0],["2014-07-16",40.2,40.2,40.14,40.18,900.0],["2014-07-17",40.16,40.16,39.88,39.88,200.0],["2014-07-18",39.14,39.18,39.14,39.18,250.0],["2014-07-21",39.74,39.74,39.74,39.74,100.0],["2014-07-22",40.22,40.22,40.22,40.22,50.0],["2014-07-23",41.14,41.18,41.14,41.18,100.0],["2014-07-24",41.0,41.02,40.7,40.7,6150.0],["2014-07-25",38.5,38.5,38.32,38.38,1850.0],["2014-07-28",37.82,37.82,37.66,37.66,450.0],["2014-07-29",37.66,37.66,37.66,37.66,0.0],["2014-07-30",39.5,39.56,39.5,39.56,100.0],["2014-07-31",39.38,39.38,38.78,38.78,2000.0],["2014-08-01",39.32,39.94,39.32,39.94,100.0],["2014-08-04",38.22,38.24,37.68,38.0,1200.0],["2014-08-05",38.1,38.1,38.02,38.04,1850.0],["2014-08-06",37.66,37.66,37.58,37.58,1200.0],["2014-08-07",37.54,37.54,37.36,37.36,1350.0],["2014-08-08",36.9,37.3,36.9,37.3,6700.0],["2014-08-11",37.3,37.3,37.3,37.3,0.0],["2014-08-12",37.3,37.3,37.3,37.3,0.0],["2014-08-13",37.7,37.92,37.7,37.92,1800.0],["2014-08-14",39.12,39.18,39.12,39.18,300.0],["2014-08-15",39.74,39.74,39.74,39.74,50.0],["2014-08-18",39.74,39.74,39.74,39.74,0.0],["2014-08-19",39.74,39.74,39.74,39.74,0.0],["2014-08-20",39.42,39.44,39.42,39.44,100.0],["2014-08-21",39.44,39.44,39.44,39.44,0.0],["2014-08-22",39.44,39.44,39.44,39.44,0.0],["2014-08-25",39.74,39.74,39.74,39.74,100.0],["2014-08-26",41.88,42.4,41.88,42.4,3700.0],["2014-08-27",44.52,44.52,44.52,44.52,300.0],["2014-08-28",46.42,46.42,46.22,46.24,750.0],["2014-08-29",46.8,46.8,46.8,46.8,250.0],["2014-09-02",51.12,51.52,51.12,51.52,1050.0],["2014-09-03",54.02,54.02,53.34,53.6,6750.0],["2014-09-04",52.4,52.5,52.04,52.18,1300.0],["2014-09-05",49.86,49.86,49.48,49.8,350.0],["2014-09-08",47.38,47.4,47.38,47.4,450.0],["2014-09-09",47.36,47.58,47.36,47.58,650.0],["2014-09-10",47.58,47.58,47.58,47.58,0.0],["2014-09-11",46.08,46.08,45.5,45.88,1750.0],["2014-09-12",45.5,45.6,45.5,45.5,500.0],["2014-09-15",45.5,45.5,45.5,45.5,0.0],["2014-09-16",44.72,45.22,44.42,45.22,800.0],["2014-09-17",44.8,44.8,44.1,44.1,900.0],["2014-09-18",43.28,43.28,43.28,43.28,50.0],["2014-09-19",42.76,42.76,42.36,42.36,450.0],["2014-09-22",39.5,39.5,39.12,39.12,1400.0],["2014-09-23",39.5,39.5,39.5,39.5,400.0],["2014-09-24",39.5,39.5,39.5,39.5,0.0],["2014-09-25",39.5,39.5,39.5,39.5,0.0],["2014-09-26",38.42,38.42,38.42,38.42,50.0],["2014-09-29",37.0,37.52,36.88,37.52,1000.0],["2014-09-30",38.16,38.16,38.16,38.16,50.0],["2014-10-01",37.58,37.58,36.96,37.28,1450.0],["2014-10-02",36.72,36.72,36.72,36.72,250.0],["2014-10-03",36.32,36.4,36.32,36.4,550.0],["2014-10-06",36.94,36.94,36.7,36.7,300.0],["2014-10-07",36.7,36.7,36.7,36.7,0.0],["2014-10-08",35.62,36.16,35.62,36.16,200.0],["2014-10-09",35.64,35.66,35.16,35.16,250.0],["2014-10-10",34.46,34.54,33.78,33.78,500.0],["2014-10-13",33.86,34.04,33.7,34.04,550.0],["2014-10-14",33.64,33.76,33.64,33.76,450.0],["2014-10-15",33.6,33.6,33.6,33.6,1500.0],["2014-10-16",32.4,33.1,32.4,32.6,1300.0],["2014-10-17",34.54,35.5,34.54,35.48,450.0],["2014-10-20",34.42,34.42,34.42,34.42,250.0],["2014-10-21",33.2,33.22,32.78,32.98,7700.0],["2014-10-22",33.4,33.4,33.12,33.12,350.0],["2014-10-23",33.12,33.12,33.12,33.12,0.0],["2014-10-24",33.36,33.36,33.36,33.36,100.0],["2014-10-27",33.6,34.0,33.6,34.0,1100.0],["2014-10-28",35.72,36.3,35.7,36.3,1100.0],["2014-10-29",36.3,36.3,36.3,36.3,0.0],["2014-10-30",36.3,36.3,36.3,36.3,50.0],["2014-10-31",36.86,37.36,36.86,37.36,350.0],["2014-11-03",36.2,36.8,36.2,36.8,350.0],["2014-11-04",36.2,36.38,36.2,36.38,300.0],["2014-11-05",36.38,36.38,36.38,36.38,0.0],["2014-11-06",34.54,34.62,34.54,34.62,300.0],["2014-11-07",34.72,34.96,34.72,34.96,700.0],["2014-11-10",34.96,34.96,34.96,34.96,0.0],["2014-11-11",34.96,34.96,34.96,34.96,0.0],["2014-11-12",34.88,34.88,34.88,34.88,250.0],["2014-11-13",35.12,35.12,35.12,35.12,250.0],["2014-11-14",34.92,34.92,34.58,34.58,400.0],["2014-11-17",34.58,34.58,34.58,34.58,0.0],["2014-11-18",34.9,35.16,34.9,35.16,50.0],["2014-11-19",34.72,34.74,34.66,34.74,900.0],["2014-11-20",34.34,34.34,34.34,34.34,250.0],["2014-11-21",34.34,34.34,34.34,34.34,0.0],["2014-11-24",35.44,35.48,35.44,35.44,1200.0],["2014-11-25",35.32,35.32,35.32,35.32,100.0],["2014-11-26",36.16,36.16,36.16,36.16,750.0],["2014-11-28",35.18,35.18,34.6,35.18,2500.0],["2014-12-01",35.18,35.18,35.18,35.18,50.0],["2014-12-02",35.88,35.88,35.88,35.88,250.0],["2014-12-03",37.88,38.0,37.68,37.96,1300.0],["2014-12-04",36.38,36.96,36.36,36.6,3800.0],["2014-12-05",36.48,36.48,36.48,36.48,200.0],["2014-12-08",36.5,36.88,36.5,36.52,350.0],["2014-12-09",35.18,35.18,35.18,35.18,50.0],["2014-12-10",35.48,35.76,35.26,35.26,2050.0],["2014-12-11",35.64,36.08,35.6,36.08,800.0],["2014-12-12",35.3,35.3,34.72,34.72,15350.0],["2014-12-15",34.0,34.28,34.0,34.28,1100.0],["2014-12-16",34.28,34.28,34.28,34.28,0.0],["2014-12-17",34.0,34.0,32.86,33.26,2150.0],["2014-12-18",33.3,33.42,33.3,33.42,1000.0],["2014-12-19",35.96,35.96,35.96,35.96,100.0],["2014-12-22",35.96,35.96,35.96,35.96,0.0],["2014-12-23",35.06,35.92,34.94,35.92,750.0],["2014-12-24",34.58,35.7,34.58,35.7,1250.0],["2014-12-26",35.7,35.7,35.7,35.7,0.0],["2014-12-29",35.7,35.7,35.7,35.7,0.0],["2014-12-30",35.08,35.08,35.08,35.08,50.0],["2014-12-31",35.62,35.62,35.24,35.52,5800.0],["2015-01-02",35.62,35.62,35.42,35.42,150.0],["2015-01-05",35.04,35.4,34.94,35.34,550.0],["2015-01-06",33.76,33.76,33.76,33.76,200.0],["2015-01-07",33.28,33.6,33.28,33.6,1250.0],["2015-01-08",33.86,33.98,33.86,33.9,600.0],["2015-01-09",33.92,33.92,33.92,33.92,100.0],["2015-01-12",33.8,33.8,33.6,33.6,1000.0],["2015-01-13",33.48,33.48,33.48,33.48,400.0],["2015-01-14",32.56,32.66,32.56,32.66,600.0],["2015-01-15",32.72,32.72,32.64,32.64,500.0],["2015-01-16",32.64,32.64,32.64,32.64,0.0],["2015-01-20",33.22,33.22,32.7,32.7,100.0],["2015-01-21",32.7,32.7,32.7,32.7,50.0],["2015-01-22",33.28,33.28,33.28,33.28,50.0],["2015-01-23",32.22,32.22,32.0,32.1,550.0],["2015-01-26",32.12,32.2,32.0,32.2,2000.0],["2015-01-27",31.34,31.74,31.34,31.42,300.0],["2015-01-28",32.2,32.2,31.64,31.64,250.0],["2015-01-29",31.1,31.12,31.04,31.04,300.0],["2015-01-30",31.04,31.04,31.04,31.04,0.0],["2015-02-02",31.72,32.38,31.56,32.38,350.0],["2015-02-03",32.66,32.66,32.66,32.66,50.0],["2015-02-04",32.68,33.1,32.68,33.1,1650.0],["2015-02-05",33.7,34.9,33.7,34.9,1050.0],["2015-02-06",34.9,34.9,34.9,34.9,0.0],["2015-02-09",34.9,34.9,34.9,34.9,0.0],["2015-02-10",34.92,35.1,34.92,35.1,1000.0],["2015-02-11",34.1,34.1,34.1,34.1,150.0],["2015-02-12",34.1,34.1,34.1,34.1,0.0],["2015-02-13",32.78,32.92,32.4,32.4,1450.0],["2015-02-17",31.92,31.92,31.92,31.92,700.0],["2015-02-18",31.6,31.6,31.6,31.6,150.0],["2015-02-19",31.28,31.32,31.22,31.22,600.0],["2015-02-20",32.5,32.5,32.5,32.5,500.0],["2015-02-23",31.52,31.98,31.52,31.98,1150.0],["2015-02-24",34.16,34.16,33.16,33.6,1200.0],["2015-02-25",33.76,33.78,33.76,33.78,2300.0],["2015-02-26",33.78,33.78,33.78,33.78,0.0],["2015-02-27",32.62,32.62,32.38,32.38,450.0],["2015-03-02",31.82,31.82,31.82,31.82,100.0],["2015-03-03",31.34,31.68,31.34,31.66,1250.0],["2015-03-04",31.2,31.46,31.2,31.26,900.0],["2015-03-05",31.1,31.12,30.68,30.68,750.0],["2015-03-06",29.1,29.1,29.0,29.0,150.0],["2015-03-09",30.22,30.22,29.88,29.88,1200.0],["2015-03-10",29.82,29.82,29.4,29.5,3400.0],["2015-03-11",29.62,29.74,29.62,29.74,500.0],["2015-03-12",30.0,30.0,29.26,29.26,550.0],["2015-03-13",29.26,29.26,29.26,29.26,0.0],["2015-03-16",29.68,29.68,29.68,29.68,150.0],["2015-03-17",29.6,29.6,29.6,29.6,450.0],["2015-03-18",29.82,29.82,29.6,29.8,800.0],["2015-03-19",30.0,30.0,29.96,29.96,300.0],["2015-03-20",30.78,30.78,30.78,30.78,50.0],["2015-03-23",30.18,31.12,30.18,31.12,100.0],["2015-03-24",31.12,31.12,31.12,31.12,0.0],["2015-03-25",31.12,31.12,31.12,31.12,0.0],["2015-03-26",27.86,27.86,27.86,27.86,250.0],["2015-03-27",28.78,28.8,28.2,28.8,550.0],["2015-03-30",28.38,28.38,28.38,28.38,200.0],["2015-03-31",27.88,27.88,27.48,27.48,1050.0],["2015-04-01",27.48,27.48,27.48,27.48,0.0],["2015-04-02",27.04,27.08,27.04,27.08,1800.0],["2015-04-06",27.08,27.08,27.08,27.08,100.0],["2015-04-07",25.66,25.66,25.4,25.66,4850.0],["2015-04-08",25.98,25.98,25.9,25.9,500.0],["2015-04-09",25.38,25.38,24.68,25.38,650.0],["2015-04-10",25.28,25.28,25.04,25.04,450.0],["2015-04-13",29.8,31.98,29.8,31.9,12250.0],["2015-04-14",31.14,31.14,29.42,30.5,4250.0],["2015-04-15",29.24,29.28,28.02,28.6,4000.0],["2015-04-16",29.68,30.08,29.68,30.08,2150.0],["2015-04-17",30.16,30.16,30.0,30.0,600.0],["2015-04-20",28.64,28.82,28.42,28.48,2550.0],["2015-04-21",27.7,27.86,27.66,27.66,750.0],["2015-04-22",27.38,28.12,27.38,28.12,200.0],["2015-04-23",28.86,28.86,27.2,28.12,400.0],["2015-04-24",27.62,29.0,27.62,29.0,2200.0],["2015-04-27",29.0,29.0,29.0,29.0,0.0],["2015-04-28",28.4,28.94,27.3,28.8,1600.0],["2015-04-29",28.8,28.8,28.8,28.8,0.0],["2015-04-30",29.62,29.62,29.38,29.38,750.0],["2015-05-01",29.62,29.62,29.1,29.1,1000.0],["2015-05-04",29.34,29.7,29.1,29.1,1500.0],["2015-05-05",29.1,29.1,29.1,29.1,0.0],["2015-05-06",29.56,30.7,29.56,30.7,250.0],["2015-05-07",29.98,29.98,29.7,29.98,1050.0],["2015-05-08",29.0,29.0,29.0,29.0,400.0],["2015-05-11",29.08,29.08,29.08,29.08,150.0],["2015-05-12",29.1,29.7,29.1,29.66,300.0],["2015-05-13",31.1,31.12,31.04,31.04,850.0],["2015-05-14",31.46,32.04,31.44,32.0,1950.0],["2015-05-15",31.2,31.2,31.2,31.2,450.0],["2015-05-18",31.2,31.2,31.2,31.2,0.0],["2015-05-19",29.58,29.6,29.54,29.6,550.0],["2015-05-20",30.2,30.22,30.2,30.22,300.0],["2015-05-21",29.72,29.72,29.72,29.72,100.0],["2015-05-22",29.9,29.9,29.9,29.9,400.0],["2015-05-26",29.9,29.9,29.9,29.9,0.0],["2015-05-27",30.78,30.78,30.78,30.78,400.0],["2015-05-28",30.38,30.48,30.38,30.38,150.0],["2015-05-29",30.46,30.46,30.46,30.46,50.0],["2015-06-01",29.68,29.68,29.68,29.68,100.0],["2015-06-02",29.68,29.68,29.68,29.68,0.0],["2015-06-03",30.04,30.04,30.0,30.04,1550.0],["2015-06-04",30.04,30.04,30.04,30.04,0.0],["2015-06-05",30.36,30.36,29.8,29.8,1300.0],["2015-06-08",29.8,29.8,29.8,29.8,200.0],["2015-06-09",29.88,29.88,29.76,29.8,750.0],["2015-06-10",30.2,30.66,30.2,30.66,450.0],["2015-06-11",30.84,31.0,30.84,31.0,600.0],["2015-06-12",31.0,31.0,31.0,31.0,0.0],["2015-06-15",30.56,30.56,30.56,30.56,150.0],["2015-06-16",31.0,31.0,31.0,31.0,250.0],["2015-06-17",31.0,31.0,30.1,30.1,200.0],["2015-06-18",31.42,32.02,31.42,31.88,400.0],["2015-06-19",31.94,31.98,31.88,31.94,600.0],["2015-06-22",31.8,31.8,31.72,31.72,750.0],["2015-06-23",32.0,32.5,32.0,32.5,250.0],["2015-06-24",31.66,31.66,31.62,31.62,450.0],["2015-06-25",31.1,31.1,31.1,31.1,50.0],["2015-06-26",30.82,30.82,30.5,30.5,250.0],["2015-06-29",29.4,29.4,29.2,29.2,500.0],["2015-06-30",28.52,28.52,28.52,28.52,50.0],["2015-07-01",30.98,30.98,30.98,30.98,150.0],["2015-07-02",31.12,31.12,30.8,30.8,200.0],["2015-07-06",29.0,29.0,29.0,29.0,350.0],["2015-07-07",29.96,30.0,29.02,29.9,1000.0],["2015-07-08",29.08,29.08,29.08,29.08,100.0],["2015-07-09",29.54,29.54,29.54,29.54,100.0],["2015-07-10",29.74,30.0,29.74,29.74,400.0],["2015-07-13",29.74,29.74,29.74,29.74,0.0],["2015-07-14",28.6,29.56,28.6,29.56,750.0],["2015-07-15",29.56,29.56,29.56,29.56,0.0],["2015-07-16",30.3,31.0,30.3,31.0,350.0],["2015-07-17",29.06,30.0,28.4,29.06,900.0],["2015-07-20",29.56,29.56,28.64,29.34,5450.0],["2015-07-21",30.0,30.0,29.46,29.72,1400.0],["2015-07-22",29.32,29.32,29.32,29.32,350.0],["2015-07-23",29.38,29.38,29.38,29.38,250.0],["2015-07-24",28.3,28.3,28.3,28.3,400.0],["2015-07-27",28.58,28.58,28.58,28.58,100.0],["2015-07-28",29.76,29.86,29.76,29.86,300.0],["2015-07-29",29.86,29.86,29.86,29.86,0.0],["2015-07-30",28.98,28.98,28.98,28.98,650.0],["2015-07-31",29.46,29.46,29.46,29.46,100.0],["2015-08-03",28.96,28.96,28.96,28.96,100.0],["2015-08-04",30.0,30.0,30.0,30.0,400.0],["2015-08-05",28.72,28.86,28.6,28.68,750.0],["2015-08-06",27.56,28.12,27.48,28.08,1400.0],["2015-08-07",28.08,28.08,28.08,28.08,0.0],["2015-08-10",29.32,29.32,29.32,29.32,100.0],["2015-08-11",27.5,28.48,27.5,28.32,250.0],["2015-08-12",27.2,27.2,27.2,27.2,200.0],["2015-08-13",25.7,26.42,25.7,25.84,550.0],["2015-08-14",27.74,27.74,27.06,27.06,200.0],["2015-08-17",26.92,26.92,26.92,26.92,250.0],["2015-08-18",26.08,26.86,26.0,26.86,350.0],["2015-08-19",25.94,26.04,25.94,26.04,250.0],["2015-08-20",25.36,25.36,25.24,25.24,700.0],["2015-08-21",24.0,24.8,24.0,24.8,100.0],["2015-08-24",20.54,22.54,20.54,21.78,1350.0],["2015-08-25",24.0,24.0,24.0,24.0,100.0],["2015-08-26",23.8,24.1,23.8,24.1,900.0],["2015-08-27",24.54,24.54,24.0,24.4,1050.0],["2015-08-28",25.5,25.5,25.5,25.5,250.0],["2015-08-31",22.6,24.7,22.56,24.54,450.0],["2015-09-01",23.54,23.58,22.88,23.44,500.0],["2015-09-02",22.88,22.88,22.76,22.76,650.0],["2015-09-03",22.36,22.36,21.8,22.12,1550.0],["2015-09-04",24.14,24.62,24.12,24.52,1350.0],["2015-09-08",23.96,24.06,23.96,24.02,1850.0],["2015-09-09",23.78,24.1,23.5,23.7,4850.0],["2015-09-10",24.02,24.02,24.02,24.02,50.0],["2015-09-11",22.98,23.0,22.98,23.0,350.0],["2015-09-14",22.52,23.58,22.52,23.58,700.0],["2015-09-15",22.84,22.84,22.84,22.84,100.0],["2015-09-16",23.62,23.88,23.04,23.6,2200.0],["2015-09-17",23.6,23.6,23.6,23.6,0.0],["2015-09-18",25.46,25.5,24.6,25.42,600.0],["2015-09-21",24.44,24.84,24.44,24.74,1450.0],["2015-09-22",24.64,24.64,24.14,24.26,850.0],["2015-09-23",25.1,25.88,25.1,25.88,650.0],["2015-09-24",26.0,26.0,26.0,26.0,100.0],["2015-09-25",25.98,25.98,25.0,25.94,200.0],["2015-09-28",25.9,25.9,25.66,25.66,200.0],["2015-09-29",24.9,24.9,24.08,24.78,200.0],["2015-09-30",23.62,23.62,22.34,22.6,700.0],["2015-10-01",22.6,22.6,22.6,22.6,0.0],["2015-10-02",21.6,22.24,21.6,22.2,2150.0],["2015-10-05",22.38,22.86,22.38,22.86,150.0],["2015-10-06",23.58,23.58,23.58,23.58,150.0],["2015-10-07",23.98,24.04,23.7,23.8,650.0],["2015-10-08",23.98,24.38,23.96,24.1,300.0],["2015-10-09",24.12,24.16,23.58,24.16,350.0],["2015-10-12",24.02,24.02,24.02,24.02,250.0],["2015-10-13",24.04,24.04,24.04,24.04,200.0],["2015-10-14",24.04,24.04,24.04,24.04,0.0],["2015-10-15",24.22,24.22,24.22,24.22,400.0],["2015-10-16",25.12,25.44,24.52,25.44,2200.0],["2015-10-19",25.44,25.44,24.68,24.9,1100.0],["2015-10-20",24.54,25.0,24.54,25.0,400.0],["2015-10-21",24.36,24.36,24.36,24.36,200.0],["2015-10-22",24.8,24.8,24.46,24.8,600.0],["2015-10-23",26.0,26.0,26.0,26.0,250.0],["2015-10-26",25.6,25.68,24.66,25.68,1050.0],["2015-10-27",24.52,25.1,24.52,24.98,300.0],["2015-10-28",24.0,24.78,24.0,24.78,350.0],["2015-10-29",24.66,24.66,24.66,24.66,150.0],["2015-10-30",24.66,24.66,24.66,24.66,0.0],["2015-11-02",24.66,24.66,24.66,24.66,0.0],["2015-11-03",24.66,24.66,24.66,24.66,0.0],["2015-11-04",24.66,24.66,24.66,24.66,0.0],["2015-11-05",24.66,24.66,24.66,24.66,0.0],["2015-11-06",24.66,24.66,24.66,24.66,0.0],["2015-11-09",24.66,24.66,24.66,24.66,0.0],["2015-11-10",24.66,24.66,24.66,24.66,0.0],["2015-11-11",24.66,24.66,24.66,24.66,0.0],["2015-11-12",24.66,24.66,24.66,24.66,0.0],["2015-11-13",15.0,16.92,14.5,16.22,989000.0],["2015-11-16",15.38,15.38,13.02,13.7,231500.0],["2015-11-17",14.08,14.4,13.92,14.1,88700.0],["2015-11-18",14.0,14.0,13.6,13.66,11600.0],["2015-11-19",13.2,13.38,12.24,12.56,156750.0],["2015-11-20",12.06,12.74,11.32,11.72,46700.0],["2015-11-23",11.8,13.16,11.8,11.9,41050.0],["2015-11-24",12.0,12.5,11.3,11.92,28600.0],["2015-11-25",11.58,11.76,11.08,11.14,14300.0],["2015-11-27",12.5,14.48,12.16,13.64,48700.0],["2015-11-30",15.0,15.0,12.04,12.24,69050.0],["2015-12-01",12.3,13.64,11.14,12.16,143200.0],["2015-12-02",11.96,12.4,11.22,11.5,40250.0],["2015-12-03",11.6,12.28,11.6,12.08,11800.0],["2015-12-04",12.22,12.6,12.02,12.38,16850.0],["2015-12-07",12.18,12.74,12.04,12.18,58650.0],["2015-12-08",12.0,12.3,11.14,11.5,23000.0],["2015-12-09",11.48,11.98,11.44,11.66,20550.0],["2015-12-10",11.52,11.52,11.12,11.16,12750.0],["2015-12-11",11.04,11.04,9.14,10.48,28700.0],["2015-12-14",10.2,10.48,9.0,9.6,23950.0],["2015-12-15",10.0,10.5,10.0,10.4,17550.0],["2015-12-16",10.28,11.6,10.28,11.42,9950.0],["2015-12-17",11.0,11.82,10.6,11.4,60450.0],["2015-12-18",13.9,13.9,11.12,12.4,29000.0],["2015-12-21",12.04,12.24,11.6,12.14,14650.0],["2015-12-22",11.96,12.84,11.96,12.58,17100.0],["2015-12-23",12.7,12.76,12.1,12.76,25400.0],["2015-12-24",12.62,13.18,11.86,13.02,16700.0],["2015-12-28",12.9,12.9,12.0,12.88,9700.0],["2015-12-29",12.66,12.9,11.54,11.9,29950.0],["2015-12-30",11.84,12.52,11.58,12.3,42100.0],["2015-12-31",12.08,12.96,12.04,12.72,45850.0],["2016-01-04",12.68,12.76,12.3,12.36,10500.0],["2016-01-05",12.46,12.86,12.46,12.76,24450.0],["2016-01-06",12.58,12.72,12.06,12.66,16050.0],["2016-01-07",12.62,12.62,11.82,11.82,13450.0],["2016-01-08",12.68,12.68,11.98,12.08,2100.0],["2016-01-11",12.22,12.64,11.94,12.1,2800.0],["2016-01-12",12.0,12.22,11.86,12.0,5450.0],["2016-01-13",12.02,12.6,12.02,12.1,10400.0],["2016-01-14",11.82,12.8,11.82,11.94,5250.0],["2016-01-15",11.82,12.54,11.02,11.12,16800.0],["2016-01-19",11.56,11.56,10.1,10.26,15150.0],["2016-01-20",10.46,11.72,10.02,10.3,3250.0],["2016-01-21",11.4,11.4,10.24,10.4,6000.0],["2016-01-22",10.82,11.3,10.62,11.16,23150.0],["2016-01-25",13.8,13.8,11.24,11.3,30250.0],["2016-01-26",11.88,11.88,11.3,11.36,22600.0],["2016-01-27",11.14,11.52,10.98,11.0,11100.0],["2016-01-28",11.6,11.6,10.68,10.7,24250.0],["2016-01-29",11.08,11.16,10.8,10.8,5850.0],["2016-02-01",11.18,12.0,10.56,10.66,8050.0],["2016-02-02",10.86,11.08,10.08,10.08,14750.0],["2016-02-03",10.02,10.74,9.82,10.42,13000.0],["2016-02-04",10.64,10.9,9.98,10.34,7950.0],["2016-02-05",10.72,10.72,10.06,10.18,5300.0],["2016-02-08",10.08,10.3,9.86,10.3,3900.0],["2016-02-09",9.9,10.02,9.7,9.8,7500.0],["2016-02-10",9.7,9.78,8.74,8.82,13100.0],["2016-02-11",8.8,9.92,8.52,8.78,9650.0],["2016-02-12",8.88,8.88,8.52,8.72,2900.0],["2016-02-16",11.8,11.8,9.14,9.8,21700.0],["2016-02-17",11.0,11.0,10.0,10.16,17000.0],["2016-02-18",10.4,10.4,9.98,10.14,6400.0],["2016-02-19",9.92,10.6,9.92,10.36,8450.0],["2016-02-22",10.7,12.8,10.7,12.14,52300.0],["2016-02-23",12.52,12.52,11.68,12.14,10900.0],["2016-02-24",12.8,14.4,12.78,13.96,25400.0],["2016-02-25",14.1,14.1,12.6,12.82,18700.0],["2016-02-26",12.6,13.2,12.12,12.12,27900.0],["2016-02-29",12.58,13.6,12.44,13.08,40700.0],["2016-03-01",15.0,16.42,14.62,15.68,76250.0],["2016-03-02",19.66,20.0,19.0,19.04,98700.0],["2016-03-03",19.0,19.28,18.48,18.8,47950.0],["2016-03-04",18.7,19.0,18.2,18.36,24750.0],["2016-03-07",17.9,17.9,14.7,15.86,78300.0],["2016-03-08",16.2,16.88,16.2,16.52,33400.0],["2016-03-09",17.0,17.92,15.44,17.1,56700.0],["2016-03-10",17.1,17.6,17.1,17.46,15100.0],["2016-03-11",17.6,18.0,17.28,17.44,22050.0],["2016-03-14",17.0,17.98,16.94,17.84,16500.0],["2016-03-15",20.0,20.0,17.84,18.2,32000.0],["2016-03-16",17.8,18.2,17.8,18.1,2850.0],["2016-03-17",20.0,21.78,20.0,21.08,50950.0],["2016-03-18",20.78,20.92,20.1,20.68,11650.0],["2016-03-21",20.4,20.5,19.34,19.52,13150.0],["2016-03-22",19.5,19.5,18.76,18.88,22950.0],["2016-03-23",19.0,19.02,18.4,19.0,8300.0],["2016-03-24",20.04,20.12,18.9,19.12,15250.0],["2016-03-28",19.9,19.9,18.64,18.92,10900.0],["2016-03-29",19.18,19.18,18.18,18.3,10750.0],["2016-03-30",18.4,19.08,18.2,18.2,1600.0],["2016-03-31",18.8,19.6,18.8,19.24,21000.0],["2016-04-01",19.4,19.54,18.76,19.1,17450.0],["2016-04-04",19.22,19.5,19.06,19.06,8200.0],["2016-04-05",19.56,19.56,18.84,18.84,4850.0],["2016-04-06",19.24,19.24,18.58,18.68,15150.0],["2016-04-07",18.68,18.74,18.22,18.38,6000.0],["2016-04-08",18.34,19.12,18.12,18.18,18700.0],["2016-04-11",18.32,19.56,18.24,18.32,17000.0],["2016-04-12",18.32,18.64,18.24,18.44,14900.0],["2016-04-13",19.06,19.58,18.6,19.14,38000.0],["2016-04-14",19.42,19.42,18.88,18.94,13950.0],["2016-04-15",18.9,19.32,18.66,18.92,24600.0],["2016-04-18",18.36,19.1,17.82,17.94,43000.0],["2016-04-19",18.78,18.78,17.84,18.0,63150.0],["2016-04-20",17.92,18.28,17.66,18.02,21050.0],["2016-04-21",18.62,19.52,18.46,18.74,40050.0],["2016-04-22",18.96,19.16,18.44,18.52,12250.0],["2016-04-25",18.66,18.68,18.0,18.08,12150.0],["2016-04-26",18.28,18.28,17.64,17.74,34350.0],["2016-04-27",17.6,17.72,16.5,17.24,5850.0],["2016-04-28",17.18,17.72,16.88,17.2,37400.0],["2016-04-29",16.98,17.1,15.82,15.94,23350.0],["2016-05-02",16.1,16.74,16.1,16.54,14350.0],["2016-05-03",17.2,17.2,16.6,16.8,6800.0],["2016-05-04",16.06,16.4,16.06,16.14,5900.0],["2016-05-05",16.44,16.44,15.38,15.48,8400.0],["2016-05-06",15.26,15.28,14.56,15.0,8400.0],["2016-05-09",15.1,15.22,14.98,15.12,7800.0],["2016-05-10",14.02,14.64,13.6,13.98,52200.0],["2016-05-11",13.96,14.3,13.88,14.0,12100.0],["2016-05-12",14.2,14.2,13.54,13.54,8000.0],["2016-05-13",13.44,13.54,13.22,13.24,8100.0],["2016-05-16",13.42,13.66,13.42,13.48,11400.0],["2016-05-17",14.0,14.0,13.46,13.76,11500.0],["2016-05-18",13.12,13.74,13.1,13.64,2900.0],["2016-05-19",13.5,13.66,13.04,13.66,5700.0],["2016-05-20",14.58,14.58,13.78,14.14,24400.0],["2016-05-23",14.4,15.28,14.4,14.48,22550.0],["2016-05-24",14.54,14.54,14.0,14.24,12300.0],["2016-05-25",13.98,14.5,13.58,13.74,20650.0],["2016-05-26",13.8,13.8,13.56,13.76,8150.0],["2016-05-27",13.68,13.82,13.62,13.82,2700.0],["2016-05-31",14.4,14.4,13.98,14.14,21050.0],["2016-06-01",14.14,14.14,14.14,14.14,0.0],["2016-06-02",14.14,14.14,14.14,14.14,0.0],["2016-06-03",14.14,14.14,14.14,14.14,0.0],["2016-06-06",14.14,14.14,14.14,14.14,0.0],["2016-06-07",14.14,14.14,14.14,14.14,0.0],["2016-06-08",14.14,14.14,14.14,14.14,0.0],["2016-06-09",14.14,14.14,14.14,14.14,0.0],["2016-06-10",14.14,14.14,14.14,14.14,0.0],["2016-06-13",14.14,14.14,14.14,14.14,0.0],["2016-06-14",10.4,10.4,7.96,8.4,241800.0],["2016-06-15",8.42,8.66,7.86,8.46,82900.0],["2016-06-16",8.04,8.28,7.9,8.26,55050.0],["2016-06-17",8.18,8.4,7.78,7.8,29100.0],["2016-06-20",8.1,8.36,8.02,8.18,76600.0],["2016-06-21",8.08,8.28,8.0,8.08,12350.0],["2016-06-22",8.28,8.28,7.64,7.84,9500.0],["2016-06-23",7.5,7.96,7.4,7.96,17750.0],["2016-06-24",7.6,7.78,7.6,7.6,13750.0],["2016-06-27",7.36,7.4,7.04,7.08,25950.0],["2016-06-28",7.0,7.92,7.0,7.78,20500.0],["2016-06-29",8.0,8.0,7.66,7.96,29950.0],["2016-06-30",8.4,8.4,7.8,7.92,4450.0],["2016-07-01",8.5,9.0,8.2,8.6,57550.0],["2016-07-05",8.44,8.44,8.0,8.24,48450.0],["2016-07-06",8.02,8.18,7.8,8.16,17350.0],["2016-07-07",8.04,8.34,7.82,7.82,4450.0],["2016-07-08",7.98,8.26,7.82,8.24,35500.0],["2016-07-11",8.14,8.44,7.98,8.12,11550.0],["2016-07-12",8.12,8.36,7.98,8.26,19550.0],["2016-07-13",8.1,8.68,8.0,8.24,26550.0],["2016-07-14",8.22,8.28,7.9,8.18,19650.0],["2016-07-15",7.96,8.3,7.9,8.24,8900.0],["2016-07-18",8.34,8.52,8.26,8.52,4750.0],["2016-07-19",8.38,8.42,8.12,8.3,1400.0],["2016-07-20",8.34,8.4,8.26,8.38,1000.0],["2016-07-21",8.48,8.48,8.14,8.4,5050.0],["2016-07-22",8.48,8.48,8.38,8.48,3500.0],["2016-07-25",8.3,8.6,8.3,8.6,1400.0],["2016-07-26",8.46,8.7,8.28,8.56,6100.0],["2016-07-27",8.38,8.4,8.32,8.4,3300.0],["2016-07-28",8.18,8.58,8.18,8.48,1750.0],["2016-07-29",8.16,8.56,8.16,8.2,4350.0],["2016-08-01",8.22,8.76,8.22,8.38,12200.0],["2016-08-02",8.48,8.68,8.3,8.32,5100.0],["2016-08-03",8.2,8.58,8.2,8.4,1100.0],["2016-08-04",8.44,8.74,8.44,8.66,5950.0],["2016-08-05",8.68,8.82,8.62,8.62,8300.0],["2016-08-08",8.54,8.6,8.5,8.56,2100.0],["2016-08-09",8.82,10.36,8.82,9.9,25000.0],["2016-08-10",9.9,10.18,9.66,9.66,14450.0],["2016-08-11",10.32,11.4,10.04,11.4,27300.0],["2016-08-12",11.62,13.08,11.62,13.08,37550.0],["2016-08-15",12.6,13.14,12.12,12.72,38300.0],["2016-08-16",12.36,12.4,11.2,11.4,27700.0],["2016-08-17",12.2,12.6,11.42,11.68,13400.0],["2016-08-18",11.66,11.74,11.16,11.74,9700.0],["2016-08-19",11.3,11.42,11.18,11.28,5950.0],["2016-08-22",11.18,11.48,10.94,11.24,6900.0],["2016-08-23",11.12,11.26,10.92,11.14,3000.0],["2016-08-24",10.74,10.8,9.92,9.96,14050.0],["2016-08-25",10.52,10.52,10.04,10.14,7100.0],["2016-08-26",10.26,10.6,10.24,10.4,3450.0],["2016-08-29",10.54,11.12,10.54,10.76,18450.0],["2016-08-30",10.9,10.9,10.32,10.42,9650.0],["2016-08-31",10.56,10.74,9.88,10.02,7300.0],["2016-09-01",10.18,10.22,9.76,9.92,15300.0],["2016-09-02",9.9,9.92,9.7,9.92,2500.0],["2016-09-06",9.8,10.26,9.76,10.24,10650.0],["2016-09-07",10.24,10.42,9.46,10.42,31250.0],["2016-09-08",10.2,10.2,9.54,9.78,15900.0],["2016-09-09",9.76,9.76,9.18,9.22,11450.0],["2016-09-12",9.18,9.18,8.84,9.08,10400.0],["2016-09-13",9.2,9.52,8.88,9.0,9950.0],["2016-09-14",9.0,9.12,9.0,9.0,3150.0],["2016-09-15",9.2,9.42,9.08,9.4,5950.0],["2016-09-16",9.2,9.2,8.74,8.94,12500.0],["2016-09-19",8.94,8.96,8.72,8.72,6150.0],["2016-09-20",8.7,9.0,8.52,8.84,14550.0],["2016-09-21",8.86,9.08,8.5,9.0,11100.0],["2016-09-22",8.94,10.12,8.6,9.18,14400.0],["2016-09-23",9.58,9.58,8.84,8.84,13200.0],["2016-09-26",8.94,9.4,8.74,8.82,16350.0],["2016-09-27",8.82,8.9,8.5,8.54,5050.0],["2016-09-28",8.6,8.92,8.58,8.88,5800.0],["2016-09-29",8.8,8.8,8.36,8.36,10300.0],["2016-09-30",8.52,8.64,8.4,8.62,2750.0],["2016-10-03",8.74,8.76,8.56,8.74,5000.0],["2016-10-04",8.6,8.76,8.42,8.52,9350.0],["2016-10-05",8.74,8.74,8.42,8.58,7700.0],["2016-10-06",9.0,9.36,8.8,9.08,26050.0],["2016-10-07",9.2,9.2,8.78,8.88,1850.0],["2016-10-10",8.96,8.96,8.78,8.88,1400.0],["2016-10-11",9.0,9.0,8.58,8.68,6900.0],["2016-10-12",8.68,8.68,8.38,8.46,6500.0],["2016-10-13",8.8,8.86,8.72,8.74,1450.0],["2016-10-14",8.7,8.88,8.64,8.64,1950.0],["2016-10-17",8.44,8.48,8.2,8.24,12300.0],["2016-10-18",8.46,8.52,8.34,8.36,3400.0],["2016-10-19",8.38,8.94,8.38,8.6,750.0],["2016-10-20",8.8,8.8,8.4,8.48,4900.0],["2016-10-21",8.84,8.84,8.58,8.6,800.0],["2016-10-24",8.94,8.98,8.52,8.6,1300.0],["2016-10-25",8.58,8.6,8.06,8.12,7700.0],["2016-10-26",8.1,8.14,8.02,8.12,3150.0],["2016-10-27",8.02,8.7,8.02,8.44,5400.0],["2016-10-28",8.36,8.76,8.36,8.64,2200.0],["2016-10-31",8.74,9.14,8.6,8.84,4200.0],["2016-11-01",9.06,9.06,8.84,8.9,2500.0],["2016-11-02",8.8,8.8,8.44,8.64,1700.0],["2016-11-03",8.34,8.4,8.22,8.4,5000.0],["2016-11-04",8.18,8.98,8.14,8.9,600.0],["2016-11-07",9.34,9.34,8.28,8.6,2950.0],["2016-11-08",8.54,8.58,8.54,8.58,150.0],["2016-11-09",8.54,8.82,8.3,8.3,2450.0],["2016-11-10",8.34,8.68,8.34,8.54,8200.0],["2016-11-11",9.3,9.48,8.82,9.3,18500.0],["2016-11-14",9.6,10.94,9.52,10.02,22150.0],["2016-11-15",10.0,10.1,9.88,10.1,24850.0],["2016-11-16",9.7,9.7,8.94,9.12,23100.0],["2016-11-17",9.36,9.62,9.36,9.52,2500.0],["2016-11-18",9.74,9.74,9.42,9.54,3350.0],["2016-11-21",9.52,9.52,9.08,9.18,9750.0],["2016-11-22",9.3,9.54,9.0,9.22,6650.0],["2016-11-23",9.38,10.1,9.16,9.16,7300.0],["2016-11-25",9.18,9.18,9.12,9.14,650.0],["2016-11-28",8.94,9.72,8.92,9.62,10150.0],["2016-11-29",9.38,9.38,9.14,9.26,2550.0],["2016-11-30",9.28,9.28,9.02,9.04,4050.0],["2016-12-01",9.0,9.3,8.82,9.04,9800.0],["2016-12-02",9.14,9.54,8.78,9.0,5650.0],["2016-12-05",9.08,9.08,8.8,8.8,12850.0],["2016-12-06",9.0,9.2,8.98,9.12,3950.0],["2016-12-07",9.2,9.2,9.14,9.16,4550.0],["2016-12-08",8.98,9.24,8.92,9.14,4150.0],["2016-12-09",9.3,9.72,9.3,9.56,7900.0],["2016-12-12",10.24,10.58,10.24,10.54,10450.0],["2016-12-13",11.0,11.46,10.58,11.24,14100.0],["2016-12-14",11.42,11.8,11.24,11.36,7600.0],["2016-12-15",11.24,11.38,11.14,11.2,8100.0],["2016-12-16",10.58,10.6,10.32,10.58,8100.0],["2016-12-19",10.4,10.48,9.8,9.82,11350.0],["2016-12-20",9.98,10.02,9.86,10.0,10950.0],["2016-12-21",10.44,10.44,9.94,9.96,1850.0],["2016-12-22",9.96,10.44,9.96,10.24,2950.0],["2016-12-23",10.3,11.34,10.3,11.16,11750.0],["2016-12-27",11.48,11.5,10.7,11.1,11550.0],["2016-12-28",10.98,11.38,10.86,11.2,8700.0],["2016-12-29",10.96,11.44,10.96,11.12,15250.0],["2016-12-30",11.02,11.02,10.64,10.7,5200.0],["2017-01-03",10.7,11.12,10.6,10.8,7850.0],["2017-01-04",10.72,10.94,10.56,10.8,10700.0],["2017-01-05",10.8,11.12,10.7,11.1,12500.0],["2017-01-06",11.48,11.48,11.1,11.26,6100.0],["2017-01-09",11.5,12.44,11.32,11.98,23700.0],["2017-01-10",12.08,12.66,12.08,12.58,15100.0],["2017-01-11",12.28,12.58,12.02,12.58,5250.0],["2017-01-12",12.46,12.46,12.0,12.02,8100.0],["2017-01-13",12.2,12.58,11.88,12.46,9300.0],["2017-01-17",12.3,12.6,11.94,12.6,5850.0],["2017-01-18",12.54,12.56,12.2,12.38,4800.0],["2017-01-19",12.1,12.54,11.9,12.54,7100.0],["2017-01-20",12.24,12.42,11.78,12.24,12100.0],["2017-01-23",12.5,12.5,12.04,12.34,4200.0],["2017-01-24",11.72,12.26,11.72,12.1,9700.0],["2017-01-25",12.0,12.3,11.94,12.12,3850.0],["2017-01-26",12.16,12.16,12.04,12.14,2350.0],["2017-01-27",11.94,12.14,11.94,12.06,4000.0],["2017-01-30",12.02,12.06,11.82,12.0,2250.0],["2017-01-31",11.84,11.98,11.74,11.74,2600.0],["2017-02-01",11.74,11.74,11.74,11.74,250.0],["2017-02-02",11.74,11.74,11.24,11.68,5750.0],["2017-02-03",11.76,12.02,11.76,12.02,3100.0],["2017-02-06",11.84,11.88,11.42,11.54,3150.0],["2017-02-07",11.52,11.6,11.08,11.08,4300.0],["2017-02-08",11.02,11.14,10.78,11.14,14400.0],["2017-02-09",11.0,12.08,11.0,11.62,9050.0],["2017-02-10",11.72,12.06,11.42,11.8,1650.0],["2017-02-13",11.78,12.1,11.74,11.9,4500.0],["2017-02-14",12.0,12.2,11.98,12.2,3700.0],["2017-02-15",12.2,12.3,12.2,12.24,1750.0],["2017-02-16",12.4,12.98,12.32,12.64,20150.0],["2017-02-17",13.14,13.14,12.56,12.82,16900.0],["2017-02-21",12.88,13.16,12.88,12.98,11250.0],["2017-02-22",13.06,13.06,12.76,12.88,7900.0],["2017-02-23",12.96,13.16,12.76,13.08,2850.0],["2017-02-24",13.18,13.18,12.8,12.8,7300.0],["2017-02-27",13.12,13.14,12.34,12.94,11750.0],["2017-02-28",13.0,13.18,12.84,13.18,7400.0],["2017-03-01",13.32,13.54,13.0,13.22,8450.0],["2017-03-02",13.1,13.24,12.86,13.04,32550.0],["2017-03-03",13.06,13.7,13.06,13.58,6100.0],["2017-03-06",13.52,13.74,13.44,13.46,4400.0],["2017-03-07",13.72,15.06,13.72,14.72,44350.0],["2017-03-08",15.22,15.72,15.22,15.22,23700.0],["2017-03-09",15.52,15.52,14.14,14.32,29350.0],["2017-03-10",15.5,15.5,14.66,14.72,5850.0],["2017-03-13",15.0,15.56,14.94,15.54,15000.0],["2017-03-14",15.6,15.74,15.4,15.52,7250.0],["2017-03-15",15.98,15.98,15.44,15.96,16000.0],["2017-03-16",16.0,16.18,15.92,16.08,6800.0],["2017-03-17",16.08,16.58,16.02,16.22,17100.0],["2017-03-20",16.6,17.5,16.4,17.4,21650.0],["2017-03-21",17.9,19.02,17.9,18.6,45550.0],["2017-03-22",18.4,18.42,17.46,17.46,22750.0],["2017-03-23",17.8,19.02,17.78,18.58,24050.0],["2017-03-24",18.58,18.58,17.86,18.2,9600.0],["2017-03-27",17.7,17.72,17.2,17.3,15850.0],["2017-03-28",17.06,19.0,17.06,19.0,16600.0],["2017-03-29",19.56,19.56,17.78,18.52,8650.0],["2017-03-30",18.76,18.76,17.8,18.02,15500.0],["2017-03-31",17.9,17.96,17.22,17.96,22850.0],["2017-04-03",17.7,18.02,17.68,17.88,11250.0],["2017-04-04",18.44,21.34,18.4,20.76,99400.0],["2017-04-05",21.5,21.5,19.12,19.28,27150.0],["2017-04-06",19.56,19.7,19.4,19.6,15650.0],["2017-04-07",19.4,19.4,18.2,19.1,21950.0],["2017-04-10",20.48,20.8,19.84,20.38,38550.0],["2017-04-11",20.6,23.32,20.6,22.24,74650.0],["2017-04-12",22.22,22.58,21.34,21.56,11950.0],["2017-04-13",21.62,22.26,21.34,21.96,16550.0],["2017-04-17",22.0,22.14,21.58,21.98,10100.0],["2017-04-18",21.68,22.4,21.46,22.38,14450.0],["2017-04-19",22.46,22.84,22.18,22.2,14400.0],["2017-04-20",22.04,23.22,21.5,23.22,8600.0],["2017-04-21",23.02,23.02,22.36,22.4,3150.0],["2017-04-24",24.0,24.0,23.12,23.16,21650.0],["2017-04-25",23.74,23.78,23.32,23.58,13800.0],["2017-04-26",24.02,25.0,23.84,24.68,31050.0],["2017-04-27",25.0,25.0,24.6,24.62,13800.0],["2017-04-28",24.42,24.42,23.48,23.84,10850.0],["2017-05-01",23.9,24.04,23.4,23.86,6600.0],["2017-05-02",23.84,23.88,22.64,23.06,28200.0],["2017-05-03",23.16,23.52,22.82,22.88,7500.0],["2017-05-04",22.12,22.26,20.5,21.38,44200.0],["2017-05-05",21.32,21.32,19.6,21.0,30700.0],["2017-05-08",20.64,20.64,19.86,20.28,25900.0],["2017-05-09",20.08,20.08,19.5,19.5,14650.0],["2017-05-10",19.5,19.9,19.42,19.66,4100.0],["2017-05-11",19.54,19.54,18.88,19.24,9250.0],["2017-05-12",20.94,22.98,19.48,19.48,14600.0],["2017-05-15",19.0,19.0,18.1,18.64,21750.0],["2017-05-16",18.6,18.6,17.8,18.6,36800.0],["2017-05-17",18.36,18.36,17.38,17.92,38050.0],["2017-05-18",17.7,17.7,16.72,17.34,29700.0],["2017-05-19",17.52,18.0,17.52,17.98,16300.0],["2017-05-22",17.78,17.8,17.16,17.66,12750.0],["2017-05-23",17.42,17.58,16.8,17.26,10950.0],["2017-05-24",17.06,17.48,17.06,17.26,9350.0],["2017-05-25",16.74,16.76,15.6,15.8,44450.0],["2017-05-26",15.64,15.64,15.38,15.46,7150.0],["2017-05-30",15.4,15.54,15.2,15.46,6350.0],["2017-05-31",15.3,16.62,15.3,16.0,25950.0],["2017-06-01",15.58,16.08,15.58,15.7,16900.0],["2017-06-02",15.88,15.88,15.44,15.62,9250.0],["2017-06-05",15.62,17.06,15.46,16.14,11800.0],["2017-06-06",15.94,15.94,15.34,15.5,4500.0],["2017-06-07",15.76,16.54,15.22,16.54,6050.0],["2017-06-08",16.82,19.28,16.28,17.74,28000.0],["2017-06-09",17.8,17.8,15.86,16.2,15200.0],["2017-06-12",16.18,16.48,16.18,16.22,1000.0],["2017-06-13",16.0,16.08,15.4,15.96,11550.0],["2017-06-14",16.06,16.16,15.78,16.06,12000.0],["2017-06-15",15.78,15.78,15.6,15.6,2900.0],["2017-06-16",15.42,15.46,15.16,15.3,7400.0],["2017-06-19",15.24,15.86,15.12,15.86,17150.0],["2017-06-20",15.98,16.0,15.48,15.48,21550.0],["2017-06-21",15.58,15.58,15.2,15.28,2800.0],["2017-06-22",15.32,15.76,15.24,15.76,18300.0],["2017-06-23",15.76,16.14,15.76,16.14,16000.0],["2017-06-26",16.02,16.16,15.92,16.02,4950.0],["2017-06-27",15.62,15.62,15.1,15.32,8100.0],["2017-06-28",15.56,15.56,15.46,15.5,3700.0],["2017-06-29",15.36,15.86,15.36,15.86,4600.0],["2017-06-30",15.9,15.92,15.84,15.9,1700.0],["2017-07-03",16.14,17.1,16.14,16.72,13900.0],["2017-07-05",16.6,16.66,16.26,16.38,2500.0],["2017-07-06",16.08,16.1,15.8,15.88,2700.0],["2017-07-07",15.98,16.54,15.86,16.06,4700.0],["2017-07-10",16.0,16.0,15.1,15.48,32900.0],["2017-07-11",15.28,15.58,15.1,15.36,26450.0],["2017-07-12",15.02,15.56,15.02,15.34,40500.0],["2017-07-13",15.14,15.28,15.14,15.18,3300.0],["2017-07-14",15.02,15.42,15.02,15.24,5900.0],["2017-07-17",15.38,15.68,15.22,15.22,3550.0],["2017-07-18",15.28,15.56,15.22,15.56,5950.0],["2017-07-19",15.52,15.66,15.32,15.34,4000.0],["2017-07-20",15.52,15.7,15.5,15.5,2850.0],["2017-07-21",15.36,15.46,15.34,15.42,3000.0],["2017-07-24",15.26,15.26,15.04,15.16,5600.0],["2017-07-25",14.92,14.92,13.98,14.16,21400.0],["2017-07-26",14.22,14.36,13.9,14.3,10600.0],["2017-07-27",14.12,14.42,13.7,14.08,4550.0],["2017-07-28",14.38,14.38,13.98,14.12,2550.0],["2017-07-31",14.0,14.06,13.88,13.92,2050.0],["2017-08-01",13.9,13.96,13.9,13.9,1500.0],["2017-08-02",14.08,14.1,14.0,14.0,5850.0],["2017-08-03",14.0,14.0,13.9,13.9,6150.0],["2017-08-04",14.04,14.04,13.02,13.12,21850.0],["2017-08-07",13.12,13.64,13.12,13.64,2600.0],["2017-08-08",13.54,13.54,13.2,13.28,3450.0],["2017-08-09",13.24,13.98,13.24,13.98,4350.0],["2017-08-10",13.66,14.4,13.66,14.4,5400.0],["2017-08-11",14.5,14.5,14.16,14.26,4800.0],["2017-08-14",14.22,14.26,14.08,14.12,4500.0],["2017-08-15",14.12,14.12,13.98,13.98,250.0],["2017-08-16",14.1,14.62,14.1,14.44,10200.0],["2017-08-17",14.52,14.92,14.52,14.82,5000.0],["2017-08-18",14.68,14.68,14.38,14.6,3450.0],["2017-08-21",14.38,14.38,13.52,13.78,5500.0],["2017-08-22",13.54,13.54,13.22,13.48,8650.0],["2017-08-23",13.4,13.42,13.1,13.38,15000.0],["2017-08-24",13.2,13.26,12.54,12.98,33050.0],["2017-08-25",12.98,12.98,12.98,12.98,0.0],["2017-08-28",12.98,12.98,12.98,12.98,0.0],["2017-08-29",12.2,12.8,11.28,12.78,48200.0],["2017-08-30",12.04,13.06,11.86,12.48,58450.0],["2017-08-31",11.66,12.52,11.2,11.82,89800.0],["2017-09-01",12.8,13.1,11.82,12.0,56950.0],["2017-09-05",12.48,12.6,12.26,12.32,14500.0],["2017-09-06",12.3,12.74,12.3,12.74,36850.0],["2017-09-07",12.4,12.44,12.0,12.24,26200.0],["2017-09-08",12.3,12.3,11.76,11.76,11750.0],["2017-09-11",11.76,11.9,11.44,11.72,17300.0],["2017-09-12",11.56,11.56,11.24,11.34,13750.0],["2017-09-13",11.24,11.24,10.84,11.24,9550.0],["2017-09-14",11.24,11.32,10.78,11.1,7150.0],["2017-09-15",10.92,11.06,10.84,11.0,7850.0],["2017-09-18",10.96,11.08,10.58,10.8,10750.0],["2017-09-19",11.14,11.14,10.76,10.92,4650.0],["2017-09-20",10.8,11.24,10.7,10.9,15350.0],["2017-09-21",10.9,10.94,10.8,10.92,4150.0],["2017-09-22",10.8,11.02,10.74,10.94,2650.0],["2017-09-25",10.86,11.28,10.86,11.18,16100.0],["2017-09-26",11.02,11.02,10.62,10.84,207450.0],["2017-09-27",10.82,11.04,10.66,11.02,14450.0],["2017-09-28",10.66,10.92,10.64,10.88,6600.0],["2017-09-29",10.92,10.96,10.84,10.96,5100.0],["2017-10-02",11.04,11.76,11.0,11.6,37750.0],["2017-10-03",11.46,11.8,11.3,11.54,23050.0],["2017-10-04",12.0,12.18,11.82,12.04,23650.0],["2017-10-05",11.9,12.9,11.9,12.9,24650.0],["2017-10-06",12.68,12.68,11.98,12.3,24400.0],["2017-10-09",12.22,12.22,11.72,12.18,24250.0],["2017-10-10",12.8,13.5,12.8,13.42,23350.0],["2017-10-11",13.28,13.54,13.06,13.54,13650.0],["2017-10-12",13.8,14.3,13.8,14.16,25000.0],["2017-10-13",14.4,14.9,14.4,14.46,29600.0],["2017-10-16",14.28,14.5,14.12,14.22,11750.0],["2017-10-17",14.08,14.08,13.6,13.74,7250.0],["2017-10-18",13.42,13.62,13.4,13.62,10950.0],["2017-10-19",13.44,13.6,13.32,13.48,4000.0],["2017-10-20",13.2,13.34,12.92,13.08,5050.0],["2017-10-23",12.88,13.32,12.88,13.28,12300.0],["2017-10-24",13.18,13.18,12.12,12.48,13950.0],["2017-10-25",11.94,11.94,11.22,11.44,22350.0],["2017-10-26",11.28,11.28,10.88,11.0,18250.0],["2017-10-27",10.88,11.2,10.78,10.86,12750.0],["2017-10-30",10.78,10.8,10.34,10.56,9450.0],["2017-10-31",10.42,10.44,10.32,10.4,4700.0],["2017-11-01",10.42,10.74,10.42,10.74,19250.0],["2017-11-02",10.76,10.82,10.54,10.6,13750.0],["2017-11-03",10.34,10.42,10.2,10.26,18950.0],["2017-11-06",10.1,10.18,9.78,9.98,11050.0],["2017-11-07",9.82,10.02,9.82,10.0,4050.0],["2017-11-08",9.94,10.0,9.6,10.0,24050.0],["2017-11-09",9.9,10.1,9.8,10.02,12050.0],["2017-11-10",9.9,10.96,9.8,10.48,32100.0],["2017-11-13",10.5,11.1,10.5,10.7,19250.0],["2017-11-14",10.82,10.9,10.8,10.8,8950.0],["2017-11-15",10.6,10.6,9.8,10.0,39850.0],["2017-11-16",9.8,9.84,9.6,9.82,15900.0],["2017-11-17",10.14,10.32,10.02,10.06,8150.0],["2017-11-20",10.12,10.64,10.08,10.1,15150.0],["2017-11-21",10.0,10.02,9.64,9.98,8550.0],["2017-11-22",9.8,10.06,9.8,10.0,7300.0],["2017-11-24",9.9,9.98,9.72,9.84,4400.0],["2017-11-27",9.7,10.18,9.7,10.18,17400.0],["2017-11-28",9.9,10.06,9.78,9.88,20100.0],["2017-11-29",10.16,10.16,9.84,9.92,2450.0],["2017-11-30",10.2,10.5,10.2,10.44,12650.0],["2017-12-01",10.32,10.42,10.24,10.34,8300.0],["2017-12-04",10.02,10.22,9.92,10.12,16450.0],["2017-12-05",10.4,10.4,10.06,10.2,3350.0],["2017-12-06",10.28,10.3,10.08,10.3,8600.0],["2017-12-07",10.3,10.48,10.08,10.46,19550.0],["2017-12-08",10.46,11.5,10.3,10.6,35400.0],["2017-12-11",10.78,11.38,10.54,10.64,22400.0],["2017-12-12",10.7,10.9,10.64,10.76,13950.0],["2017-12-13",10.92,11.0,10.72,10.92,23050.0],["2017-12-14",10.7,11.0,10.64,10.78,21350.0],["2017-12-15",11.0,11.18,10.64,10.96,25300.0],["2017-12-18",11.9,13.4,10.96,12.64,112750.0],["2017-12-19",12.76,13.3,11.3,11.44,55550.0],["2017-12-20",11.5,11.64,11.3,11.3,39400.0],["2017-12-21",11.86,12.04,11.32,11.48,45300.0],["2017-12-22",11.52,12.1,11.52,11.68,10800.0],["2017-12-26",11.74,12.1,11.6,11.8,32150.0],["2017-12-27",11.96,12.36,11.92,12.0,26850.0],["2017-12-28",11.82,11.96,11.62,11.66,13200.0],["2017-12-29",11.76,11.82,11.5,11.68,22900.0],["2018-01-02",11.7,11.96,11.66,11.68,18050.0],["2018-01-03",11.58,11.6,11.5,11.6,16850.0],["2018-01-04",11.74,12.0,11.7,11.96,13100.0],["2018-01-05",12.58,12.58,11.66,11.9,19600.0],["2018-01-08",11.8,11.92,11.4,11.48,24800.0],["2018-01-09",11.7,11.7,11.2,11.28,15000.0],["2018-01-10",11.2,11.54,11.14,11.48,17850.0],["2018-01-11",11.38,11.6,11.2,11.28,18950.0],["2018-01-12",11.46,12.1,11.46,11.78,45550.0],["2018-01-16",12.2,12.2,11.58,11.66,27550.0],["2018-01-17",11.8,12.0,11.7,11.9,21050.0],["2018-01-18",11.96,12.16,11.82,11.92,25050.0],["2018-01-19",11.8,12.1,11.6,11.78,52750.0],["2018-01-22",12.18,12.18,11.32,11.58,45250.0],["2018-01-23",11.76,11.76,11.4,11.5,8850.0],["2018-01-24",11.96,11.98,11.24,11.6,23050.0],["2018-01-25",11.8,11.8,11.28,11.32,17650.0],["2018-01-26",11.6,11.64,11.36,11.64,8850.0],["2018-01-29",11.56,11.56,11.1,11.3,11450.0],["2018-01-30",11.1,11.2,11.0,11.08,20800.0],["2018-01-31",11.0,11.04,10.66,10.82,10250.0],["2018-02-01",10.9,11.26,10.9,11.0,12200.0],["2018-02-02",10.84,11.12,10.8,10.8,11800.0],["2018-02-05",10.8,10.92,10.3,10.8,25500.0],["2018-02-06",10.5,10.5,10.1,10.32,21900.0],["2018-02-07",10.26,10.96,10.26,10.64,43300.0],["2018-02-08",10.52,10.58,10.1,10.28,7400.0],["2018-02-09",10.36,10.36,9.78,10.18,25350.0],["2018-02-12",10.02,10.2,9.64,9.94,12350.0],["2018-02-13",9.82,9.88,9.48,9.82,32450.0],["2018-02-14",9.92,10.32,9.88,10.16,26550.0],["2018-02-15",10.3,10.62,10.3,10.42,8800.0],["2018-02-16",10.24,10.46,10.14,10.2,16850.0],["2018-02-20",10.22,10.76,10.22,10.54,23650.0],["2018-02-21",10.7,11.16,10.7,10.84,39300.0],["2018-02-22",12.2,12.38,11.5,12.16,178800.0],["2018-02-23",13.02,13.02,12.16,12.38,39000.0],["2018-02-26",12.9,14.66,12.9,14.6,78650.0],["2018-02-27",14.6,14.62,13.72,13.76,60800.0],["2018-02-28",14.9,15.52,14.06,14.52,135900.0],["2018-03-01",15.2,15.58,14.96,15.02,41550.0],["2018-03-02",15.36,15.36,14.64,15.2,29450.0],["2018-03-05",15.1,15.54,15.1,15.44,38550.0],["2018-03-06",15.44,15.44,14.24,14.5,55500.0],["2018-03-07",14.68,15.28,14.66,15.24,23050.0],["2018-03-08",14.2,14.52,13.9,13.98,69950.0],["2018-03-09",13.8,13.86,13.4,13.46,66650.0],["2018-03-12",13.08,13.54,13.06,13.42,32200.0],["2018-03-13",13.38,13.38,12.74,12.84,33850.0],["2018-03-14",13.06,13.4,12.96,13.22,20950.0],["2018-03-15",13.22,13.38,13.08,13.18,10300.0],["2018-03-16",13.3,13.48,13.18,13.34,53700.0],["2018-03-19",13.2,13.2,12.78,12.96,6550.0],["2018-03-20",12.96,12.96,12.62,12.84,7400.0],["2018-03-21",12.62,12.72,12.18,12.22,26250.0],["2018-03-22",12.0,12.24,11.92,12.12,39650.0],["2018-03-23",12.3,12.3,11.26,11.32,25350.0],["2018-03-26",11.6,11.92,11.36,11.9,47450.0],["2018-03-27",11.7,11.94,11.52,11.78,19600.0],["2018-03-28",11.62,11.8,11.48,11.52,17050.0],["2018-03-29",11.52,11.6,11.42,11.56,7900.0],["2018-04-02",11.58,11.58,11.02,11.16,11950.0],["2018-04-03",11.08,11.14,10.8,10.84,16600.0],["2018-04-04",10.8,10.96,10.74,10.96,10350.0],["2018-04-05",11.22,11.34,11.1,11.26,14250.0],["2018-04-06",11.26,11.62,11.24,11.34,15950.0],["2018-04-09",11.46,11.64,11.0,11.1,15350.0],["2018-04-10",11.3,11.6,11.16,11.6,11850.0],["2018-04-11",11.64,12.16,11.64,12.02,104200.0],["2018-04-12",12.08,12.68,12.08,12.42,52700.0],["2018-04-13",12.52,12.52,12.08,12.2,14100.0],["2018-04-16",12.16,12.48,12.0,12.2,6700.0],["2018-04-17",12.28,12.38,12.02,12.2,16150.0],["2018-04-18",12.2,12.28,11.94,11.98,11600.0],["2018-04-19",11.86,11.86,11.38,11.76,11450.0],["2018-04-20",11.64,11.64,11.38,11.38,4400.0],["2018-04-23",11.24,11.24,11.08,11.22,8350.0],["2018-04-24",11.22,11.22,10.94,10.98,14100.0],["2018-04-25",11.06,11.16,10.88,11.08,12250.0],["2018-04-26",11.2,11.42,11.16,11.24,12400.0],["2018-04-27",11.3,11.56,11.1,11.42,11650.0],["2018-04-30",11.4,11.4,10.96,11.0,12050.0],["2018-05-01",11.22,11.3,11.06,11.26,2700.0],["2018-05-02",11.28,11.54,11.26,11.26,5350.0],["2018-05-03",11.28,11.66,11.22,11.4,11900.0],["2018-05-04",11.4,11.46,11.2,11.46,8900.0],["2018-05-07",11.44,11.48,11.0,11.1,12350.0],["2018-05-08",11.3,11.4,11.12,11.12,11750.0],["2018-05-09",11.16,11.22,11.04,11.2,7400.0],["2018-05-10",11.28,11.28,10.96,11.02,8850.0],["2018-05-11",11.0,11.08,10.92,11.08,7550.0],["2018-05-14",11.1,11.3,11.0,11.02,7450.0],["2018-05-15",10.86,10.86,10.5,10.54,9400.0],["2018-05-16",10.64,10.72,10.52,10.68,8850.0],["2018-05-17",10.86,10.86,10.48,10.66,9000.0],["2018-05-18",11.04,11.14,10.82,11.06,9450.0],["2018-05-21",11.1,11.4,11.08,11.24,20250.0],["2018-05-22",11.5,12.32,11.5,12.18,57450.0],["2018-05-23",12.3,12.6,11.96,12.16,20350.0],["2018-05-24",11.8,11.8,11.34,11.38,8600.0],["2018-05-25",11.4,11.56,11.34,11.54,7150.0],["2018-05-29",11.48,11.48,10.94,11.1,16650.0],["2018-05-30",11.1,12.42,11.1,11.84,38950.0],["2018-05-31",11.48,11.64,10.9,11.36,41250.0],["2018-06-01",11.22,11.44,11.22,11.42,26150.0],["2018-06-04",11.56,11.58,11.32,11.5,5800.0],["2018-06-05",11.68,12.08,11.48,11.74,13300.0],["2018-06-06",11.76,11.94,11.2,11.24,21600.0],["2018-06-07",12.04,13.08,11.7,12.36,97350.0],["2018-06-08",12.16,12.16,11.94,12.16,38850.0],["2018-06-11",12.18,12.92,12.18,12.24,29650.0],["2018-06-12",12.4,12.4,11.82,11.82,60550.0],["2018-06-13",11.82,11.82,11.46,11.68,40900.0],["2018-06-14",11.6,11.6,11.24,11.5,41450.0],["2018-06-15",11.4,11.8,11.28,11.6,31450.0],["2018-06-18",11.46,11.6,11.2,11.48,24600.0],["2018-06-19",11.26,11.26,10.9,11.08,26500.0],["2018-06-20",11.38,11.38,11.0,11.08,18800.0],["2018-06-21",12.88,13.32,11.78,12.12,142200.0],["2018-06-22",12.22,12.22,11.5,11.72,73300.0],["2018-06-25",11.64,11.74,11.3,11.54,30000.0],["2018-06-26",11.32,11.34,11.04,11.18,46300.0],["2018-06-27",11.02,11.18,10.84,11.0,44600.0],["2018-06-28",11.18,11.18,10.74,10.74,24600.0],["2018-06-29",10.74,11.2,10.74,11.0,14650.0],["2018-07-02",11.24,12.1,11.24,12.1,25600.0],["2018-07-03",12.1,12.1,11.54,11.74,28450.0],["2018-07-05",11.56,11.72,11.26,11.5,35250.0],["2018-07-06",11.8,11.96,11.7,11.96,25000.0],["2018-07-09",11.86,12.1,11.86,11.98,16850.0],["2018-07-10",11.88,11.96,11.8,11.96,14400.0],["2018-07-11",11.82,12.08,11.5,12.0,35500.0],["2018-07-12",12.0,12.0,11.74,11.86,26650.0],["2018-07-13",11.66,11.8,11.44,11.56,26650.0],["2018-07-16",11.56,12.52,11.56,12.0,32600.0],["2018-07-17",12.56,14.1,12.34,13.5,173500.0],["2018-07-18",13.98,14.0,13.02,13.02,84400.0],["2018-07-19",13.02,13.34,12.88,13.14,35700.0],["2018-07-20",13.38,13.4,13.24,13.24,22950.0],["2018-07-23",13.44,14.4,13.44,14.24,122350.0],["2018-07-24",14.1,14.2,13.68,14.02,72150.0],["2018-07-25",13.78,13.78,12.82,13.44,40000.0],["2018-07-26",13.26,13.58,12.8,13.48,91400.0],["2018-07-27",13.68,14.04,13.6,13.8,46850.0],["2018-07-30",13.8,14.54,13.62,14.16,88300.0],["2018-07-31",14.14,14.26,13.88,14.2,37000.0],["2018-08-01",14.2,14.2,13.56,13.74,28150.0],["2018-08-02",13.58,13.58,13.02,13.1,19000.0],["2018-08-03",13.4,13.4,12.56,12.84,28850.0],["2018-08-06",12.8,12.96,12.8,12.8,10250.0],["2018-08-07",12.8,12.96,12.7,12.7,15600.0],["2018-08-08",12.38,12.64,12.22,12.38,28350.0],["2018-08-09",12.54,12.74,12.5,12.6,16100.0],["2018-08-10",12.7,12.7,12.48,12.6,19150.0],["2018-08-13",12.42,12.42,12.1,12.3,21000.0],["2018-08-14",12.0,12.3,12.0,12.2,14900.0],["2018-08-15",12.06,12.06,11.74,11.86,17150.0],["2018-08-16",11.74,12.26,11.74,11.82,9550.0],["2018-08-17",11.62,13.0,11.3,12.6,206500.0],["2018-08-20",12.7,12.7,11.7,11.96,65500.0],["2018-08-21",11.7,12.0,11.58,11.72,40850.0],["2018-08-22",11.9,12.12,11.82,12.0,33550.0],["2018-08-23",11.8,11.9,11.64,11.84,19000.0],["2018-08-24",11.82,11.96,11.8,11.9,26200.0],["2018-08-27",12.16,12.2,11.96,12.02,23100.0],["2018-08-28",12.18,12.18,11.46,11.6,37050.0],["2018-08-29",11.56,12.04,11.56,11.96,39450.0],["2018-08-30",12.6,12.6,12.14,12.22,41850.0],["2018-08-31",12.22,12.22,11.88,12.16,29300.0],["2018-09-04",12.4,12.94,12.24,12.54,24900.0],["2018-09-05",12.32,12.34,11.82,12.08,34100.0],["2018-09-06",12.0,12.24,11.92,12.08,19850.0],["2018-09-07",11.92,12.12,11.7,11.96,22600.0],["2018-09-10",11.84,12.06,11.6,11.7,11650.0],["2018-09-11",11.6,11.88,11.4,11.82,15350.0],["2018-09-12",11.96,12.0,11.64,11.92,12000.0],["2018-09-13",11.9,11.96,11.76,11.86,8050.0],["2018-09-14",12.2,12.2,11.72,12.16,11350.0],["2018-09-17",12.12,12.46,12.12,12.22,17050.0],["2018-09-18",12.16,12.42,12.14,12.3,13600.0],["2018-09-19",12.58,13.16,12.38,12.86,61050.0],["2018-09-20",13.5,13.5,12.98,13.26,47100.0],["2018-09-21",13.5,14.3,13.4,13.4,122100.0],["2018-09-24",13.56,13.76,13.24,13.76,22250.0],["2018-09-25",13.8,14.3,13.66,14.26,64950.0],["2018-09-26",14.48,15.92,14.4,15.9,86900.0],["2018-09-27",15.68,15.8,14.94,15.22,161000.0],["2018-09-28",15.24,16.54,15.24,16.32,138000.0],["2018-10-01",16.7,17.56,16.64,17.2,115100.0],["2018-10-02",15.5,15.5,14.06,14.14,197900.0],["2018-10-03",14.86,15.36,14.86,15.28,49200.0],["2018-10-04",15.5,16.04,15.24,15.36,48800.0],["2018-10-05",15.32,15.32,14.3,14.42,34400.0],["2018-10-08",14.66,14.94,14.38,14.6,20950.0],["2018-10-09",14.34,14.78,14.34,14.68,15250.0],["2018-10-10",14.92,15.02,14.36,14.44,37300.0],["2018-10-11",14.18,14.2,13.56,13.78,31650.0],["2018-10-12",14.02,14.72,14.02,14.38,24800.0],["2018-10-15",14.92,14.92,14.38,14.4,12050.0],["2018-10-16",14.42,15.22,14.42,14.76,10900.0],["2018-10-17",14.76,14.88,14.14,14.52,13000.0],["2018-10-18",14.38,14.62,14.04,14.1,8900.0],["2018-10-19",14.1,14.48,13.64,13.64,16550.0],["2018-10-22",13.58,13.58,13.02,13.5,19200.0],["2018-10-23",13.24,13.42,12.84,13.26,6600.0],["2018-10-24",13.28,13.4,12.4,12.58,39250.0],["2018-10-25",12.12,12.9,12.12,12.8,21000.0],["2018-10-26",12.66,12.88,12.34,12.7,15900.0],["2018-10-29",12.72,13.1,12.52,12.66,12550.0],["2018-10-30",13.0,13.46,13.0,13.4,19000.0],["2018-10-31",13.64,14.28,13.64,14.1,23350.0],["2018-11-01",14.5,15.0,14.34,14.52,32350.0],["2018-11-02",14.5,15.0,14.08,14.36,39200.0],["2018-11-05",14.3,15.0,14.3,14.9,54950.0],["2018-11-06",14.8,15.16,14.8,15.16,28050.0],["2018-11-07",15.6,16.3,15.5,16.2,67600.0],["2018-11-08",15.36,15.5,14.72,14.78,32700.0],["2018-11-09",15.3,15.8,14.74,15.16,60950.0],["2018-11-12",11.94,12.0,10.26,10.96,135250.0],["2018-11-13",10.5,11.0,10.04,10.2,62050.0],["2018-11-14",10.0,10.26,9.64,9.86,47600.0],["2018-11-15",9.9,10.44,9.86,10.2,28300.0],["2018-11-16",10.0,10.28,10.0,10.2,21350.0],["2018-11-19",10.16,10.22,9.4,9.64,42200.0],["2018-11-20",9.34,9.54,9.16,9.26,33100.0],["2018-11-21",9.48,9.9,9.2,9.38,34700.0],["2018-11-23",9.2,9.68,9.18,9.54,4550.0],["2018-11-26",9.6,10.1,9.56,9.9,29400.0],["2018-11-27",9.88,9.88,9.4,9.58,11100.0],["2018-11-28",9.44,9.86,9.32,9.66,21700.0],["2018-11-29",9.42,9.82,9.42,9.72,8100.0],["2018-11-30",9.72,9.72,9.5,9.72,10300.0],["2018-12-03",9.72,9.86,9.4,9.52,40100.0],["2018-12-04",9.4,9.58,8.94,9.32,21150.0],["2018-12-06",9.2,9.2,8.4,9.06,22700.0],["2018-12-07",9.12,9.2,8.72,8.9,26700.0],["2018-12-10",8.72,8.88,8.4,8.5,20850.0],["2018-12-11",8.46,8.5,8.0,8.24,38400.0],["2018-12-12",8.24,8.58,8.0,8.48,22350.0],["2018-12-13",9.18,9.18,8.58,8.8,29200.0],["2018-12-14",8.76,8.76,8.16,8.26,22550.0],["2018-12-17",8.08,8.3,8.0,8.0,38350.0],["2018-12-18",8.0,8.14,7.46,7.66,34400.0],["2018-12-19",7.98,8.08,7.66,7.82,15550.0],["2018-12-20",7.66,7.72,7.2,7.5,22300.0],["2018-12-21",7.4,7.52,6.94,7.02,26800.0],["2018-12-24",6.7,7.2,6.7,7.08,11200.0],["2018-12-26",7.0,7.3,7.0,7.2,36150.0],["2018-12-27",7.5,7.6,7.0,7.2,24600.0],["2018-12-28",7.8,8.48,7.8,7.9,91550.0],["2018-12-31",8.28,8.4,7.92,8.24,41100.0],["2019-01-02",8.6,9.2,8.54,8.98,35500.0],["2019-01-03",8.96,9.06,8.6,9.06,23750.0],["2019-01-04",9.1,9.52,9.0,9.4,23850.0],["2019-01-07",9.5,9.84,9.4,9.52,27500.0],["2019-01-08",9.6,9.82,9.54,9.72,7600.0],["2019-01-09",9.86,9.9,9.68,9.76,15650.0],["2019-01-10",9.6,9.62,9.22,9.24,20000.0],["2019-01-11",9.38,9.6,9.3,9.56,8150.0],["2019-01-14",9.36,9.54,9.2,9.42,8250.0],["2019-01-15",9.44,9.48,9.3,9.4,10800.0],["2019-01-16",9.52,9.92,9.52,9.64,19200.0],["2019-01-17",9.6,9.6,9.1,9.56,9600.0],["2019-01-18",9.74,9.88,9.4,9.44,19950.0],["2019-01-22",9.38,9.54,9.24,9.38,10350.0],["2019-01-23",9.54,9.8,9.44,9.56,9350.0],["2019-01-24",9.46,9.56,9.4,9.42,3900.0],["2019-01-25",9.38,9.56,9.22,9.48,22500.0],["2019-01-28",9.38,9.52,9.12,9.2,27000.0],["2019-01-29",9.16,9.3,8.96,9.16,8100.0],["2019-01-30",9.16,9.42,8.88,9.08,32450.0],["2019-01-31",8.98,9.14,8.8,8.82,27550.0],["2019-02-01",8.9,8.96,8.44,8.88,22000.0],["2019-02-04",8.88,8.88,8.5,8.62,19000.0],["2019-02-05",8.6,8.94,8.5,8.64,33400.0],["2019-02-06",8.92,8.92,8.52,8.52,27400.0],["2019-02-07",8.62,8.62,8.36,8.44,12400.0],["2019-02-08",8.28,8.54,8.28,8.54,13050.0],["2019-02-11",8.66,8.66,8.36,8.4,19000.0],["2019-02-12",8.5,8.5,8.28,8.44,11400.0],["2019-02-13",8.52,8.6,8.4,8.54,19700.0],["2019-02-14",8.4,8.5,8.36,8.46,9850.0],["2019-02-15",8.42,8.62,8.4,8.46,5300.0],["2019-02-19",8.72,8.72,8.3,8.4,22150.0],["2019-02-20",8.74,8.74,8.5,8.52,32800.0],["2019-02-21",8.64,8.64,8.3,8.38,35200.0],["2019-02-22",8.44,8.96,8.42,8.88,37550.0],["2019-02-25",9.22,9.28,9.0,9.04,40950.0],["2019-02-26",9.02,9.58,8.94,9.32,40550.0],["2019-02-27",9.32,9.32,9.08,9.26,15750.0],["2019-02-28",9.16,9.16,8.7,8.76,20750.0],["2019-03-01",8.96,9.22,8.66,8.66,18200.0],["2019-03-04",8.66,8.66,8.46,8.52,14300.0],["2019-03-05",8.64,8.84,8.56,8.7,12700.0],["2019-03-06",8.76,8.76,8.38,8.48,17250.0],["2019-03-07",8.56,8.6,8.42,8.5,11950.0],["2019-03-08",8.5,8.54,8.36,8.5,7250.0],["2019-03-11",8.5,8.56,8.4,8.44,25050.0],["2019-03-12",8.54,8.74,8.34,8.64,34450.0],["2019-03-13",8.64,9.1,8.6,8.88,52150.0],["2019-03-14",8.8,8.8,8.6,8.6,26300.0],["2019-03-15",9.0,9.0,8.76,8.76,36950.0],["2019-03-18",9.28,10.5,9.28,10.34,170050.0],["2019-03-19",10.74,11.06,10.3,10.44,78950.0],["2019-03-20",9.98,9.98,9.3,9.58,71850.0],["2019-03-21",9.96,9.96,9.52,9.72,26150.0],["2019-03-22",9.86,9.88,9.6,9.7,32400.0],["2019-03-25",10.06,10.06,9.7,9.7,33500.0],["2019-03-26",9.74,10.28,9.74,10.28,38050.0],["2019-03-27",10.02,10.06,9.9,10.0,36600.0],["2019-03-28",10.14,10.28,9.9,10.28,30200.0],["2019-03-29",10.22,10.62,10.22,10.5,41800.0],["2019-04-01",10.56,11.32,10.56,11.16,58800.0],["2019-04-02",11.34,11.48,11.14,11.22,34750.0],["2019-04-03",11.2,11.2,10.7,10.96,28250.0],["2019-04-04",10.78,10.78,10.32,10.52,46450.0],["2019-04-05",10.46,10.6,10.32,10.4,19950.0],["2019-04-08",10.6,11.1,10.6,11.04,28450.0],["2019-04-09",11.14,11.14,10.6,10.84,34050.0],["2019-04-10",11.04,11.08,10.92,11.02,14650.0],["2019-04-11",10.82,11.0,10.58,10.64,10500.0],["2019-04-12",10.9,11.06,10.7,11.04,18700.0],["2019-04-15",11.12,11.72,11.12,11.48,32500.0],["2019-04-16",11.5,11.94,11.44,11.48,52850.0],["2019-04-17",11.7,11.7,10.98,10.98,19850.0],["2019-04-18",11.34,11.34,10.9,11.04,33450.0],["2019-04-22",11.16,11.16,10.56,10.9,19650.0],["2019-04-23",10.94,11.06,10.86,11.02,15250.0],["2019-04-24",11.1,11.1,10.82,10.96,26000.0],["2019-04-25",10.96,11.02,10.82,11.02,22300.0],["2019-04-26",11.14,11.3,10.98,11.26,44650.0],["2019-04-29",11.34,11.84,11.34,11.76,37950.0],["2019-04-30",12.0,12.0,11.6,11.76,35950.0],["2019-05-01",11.7,11.7,11.3,11.3,9950.0],["2019-05-02",11.3,11.38,10.68,10.92,29900.0],["2019-05-03",11.1,11.18,10.98,11.04,3100.0],["2019-05-06",10.78,11.24,10.78,11.16,5200.0],["2019-05-07",10.94,10.96,10.7,10.74,14450.0],["2019-05-08",10.7,10.74,10.58,10.74,9950.0],["2019-05-09",10.78,10.88,10.52,10.78,20800.0],["2019-05-10",10.7,10.92,10.64,10.92,4700.0],["2019-05-13",10.9,10.9,10.62,10.68,6900.0],["2019-05-14",10.52,10.84,10.52,10.6,17400.0],["2019-05-15",10.5,10.62,10.4,10.52,13100.0],["2019-05-16",10.5,10.68,10.3,10.38,20400.0],["2019-05-17",10.26,10.4,10.2,10.34,9350.0],["2019-05-20",10.36,10.46,10.24,10.3,11400.0],["2019-05-21",10.26,10.42,10.2,10.2,9350.0],["2019-05-22",10.44,10.58,10.22,10.22,6950.0],["2019-05-23",10.32,10.32,10.02,10.12,7700.0],["2019-05-24",10.22,10.32,10.12,10.16,4200.0],["2019-05-28",10.26,10.44,10.2,10.44,3500.0],["2019-05-29",10.1,10.14,10.0,10.04,7350.0],["2019-05-30",10.02,10.12,10.0,10.0,5400.0],["2019-05-31",10.3,10.3,9.5,9.5,30850.0],["2019-06-03",9.66,9.84,9.6,9.78,6600.0],["2019-06-04",10.02,10.26,10.0,10.08,8250.0],["2019-06-05",10.26,10.32,10.08,10.24,6050.0],["2019-06-06",10.28,10.28,10.06,10.06,700.0],["2019-06-07",10.04,10.24,10.02,10.2,9250.0],["2019-06-10",10.2,10.34,10.16,10.26,5000.0],["2019-06-11",10.36,10.72,10.32,10.38,6800.0],["2019-06-12",10.34,10.46,10.3,10.46,4100.0],["2019-06-13",10.36,10.36,10.06,10.24,3350.0],["2019-06-14",10.32,10.56,10.0,10.14,4800.0],["2019-06-17",10.14,10.48,9.78,9.86,6900.0],["2019-06-18",9.8,9.8,9.54,9.76,19650.0],["2019-06-19",9.66,9.76,9.34,9.5,21100.0],["2019-06-20",9.56,9.68,9.32,9.34,10400.0],["2019-06-21",9.46,9.74,9.28,9.36,31550.0],["2019-06-24",9.98,10.66,9.8,10.0,13150.0],["2019-06-25",9.92,12.06,9.86,11.2,121200.0],["2019-06-26",10.6,10.6,10.04,10.2,48600.0],["2019-06-27",10.06,10.1,10.0,10.1,20050.0],["2019-06-28",10.32,10.7,10.32,10.62,23750.0],["2019-07-01",10.5,10.5,10.02,10.1,25250.0],["2019-07-02",10.1,10.28,10.04,10.1,9800.0],["2019-07-03",10.18,10.48,10.16,10.42,4200.0],["2019-07-05",10.24,10.78,10.24,10.66,30500.0],["2019-07-08",10.78,11.18,10.78,11.02,34150.0],["2019-07-09",11.22,11.26,10.52,10.56,268250.0],["2019-07-10",10.88,10.94,10.64,10.7,17750.0],["2019-07-11",10.64,10.9,10.64,10.84,11200.0],["2019-07-12",10.74,10.74,9.6,9.6,86250.0],["2019-07-15",10.0,10.84,10.0,10.68,28350.0],["2019-07-16",10.66,10.76,10.54,10.7,7800.0],["2019-07-17",10.64,10.64,10.42,10.5,8300.0],["2019-07-18",10.4,10.54,10.4,10.48,5050.0],["2019-07-19",10.46,10.52,10.4,10.5,5400.0],["2019-07-22",10.58,10.64,10.54,10.56,8550.0],["2019-07-23",10.48,10.84,10.48,10.74,14100.0],["2019-07-24",10.38,10.6,10.32,10.6,14750.0],["2019-07-25",10.76,10.8,10.6,10.78,8800.0],["2019-07-26",10.7,10.8,10.68,10.8,6750.0],["2019-07-29",10.48,10.62,10.42,10.42,6950.0],["2019-07-30",10.5,10.52,10.18,10.38,11450.0],["2019-07-31",10.38,10.52,10.16,10.3,18400.0],["2019-08-01",10.3,10.52,10.3,10.44,12300.0],["2019-08-02",10.28,10.42,10.1,10.22,14300.0],["2019-08-05",10.24,10.24,9.6,9.62,30500.0],["2019-08-06",9.5,9.5,9.16,9.36,18000.0],["2019-08-07",9.36,9.46,9.36,9.42,750.0],["2019-08-08",9.64,10.34,9.64,10.2,25800.0],["2019-08-09",10.14,10.7,10.1,10.5,38300.0],["2019-08-12",10.06,10.48,9.96,10.24,38900.0],["2019-08-13",10.24,10.32,10.18,10.26,8350.0],["2019-08-14",10.2,10.2,9.72,9.78,19950.0],["2019-08-15",9.68,9.72,9.56,9.6,14100.0],["2019-08-16",9.6,9.78,9.6,9.76,12700.0],["2019-08-19",9.96,10.1,9.84,9.98,9100.0],["2019-08-20",9.84,10.08,9.84,9.86,5100.0],["2019-08-21",9.9,9.9,9.8,9.8,2650.0],["2019-08-22",9.92,9.92,9.72,9.74,2850.0],["2019-08-23",9.64,9.84,9.52,9.54,12200.0],["2019-08-26",9.54,9.62,9.48,9.58,6200.0],["2019-08-27",10.06,10.12,9.8,9.9,23200.0],["2019-08-28",9.96,10.12,9.9,10.0,9900.0],["2019-08-29",10.1,10.24,10.02,10.04,10400.0],["2019-08-30",10.14,10.14,9.7,9.84,17350.0],["2019-09-03",9.7,9.74,9.58,9.66,14850.0],["2019-09-04",9.7,9.9,9.64,9.9,7450.0],["2019-09-05",10.1,10.12,9.94,10.0,12350.0],["2019-09-06",10.08,10.2,9.96,10.08,23700.0],["2019-09-09",10.04,10.16,10.0,10.06,11850.0],["2019-09-10",11.5,12.28,11.44,12.16,217600.0],["2019-09-11",12.58,13.3,12.5,13.08,119900.0],["2019-09-12",13.36,13.6,13.24,13.5,44750.0],["2019-09-13",14.0,14.7,14.0,14.46,55900.0],["2019-09-16",14.6,15.18,14.6,14.84,40650.0],["2019-09-17",15.0,15.0,14.44,14.76,39250.0],["2019-09-18",14.74,14.74,14.12,14.2,32350.0],["2019-09-19",13.78,13.78,13.32,13.72,60850.0],["2019-09-20",13.9,13.96,13.52,13.56,15150.0],["2019-09-23",13.74,13.9,13.7,13.72,9600.0],["2019-09-24",13.8,13.8,13.32,13.4,12450.0],["2019-09-25",13.38,13.52,13.32,13.4,11300.0],["2019-09-26",13.5,13.7,13.5,13.64,8250.0],["2019-09-27",13.62,13.62,13.42,13.54,8750.0],["2019-09-30",13.94,14.14,13.86,13.86,30750.0],["2019-10-01",13.86,13.86,13.86,13.86,0.0],["2019-10-02",13.86,13.86,13.86,13.86,0.0],["2019-10-03",13.4,13.48,12.0,12.84,70800.0],["2019-10-04",13.16,13.64,13.0,13.28,56000.0],["2019-10-07",13.16,13.38,12.92,13.12,21900.0],["2019-10-08",13.12,13.12,12.8,12.88,16100.0],["2019-10-09",12.84,12.84,12.2,12.46,51250.0],["2019-10-10",12.46,12.6,12.18,12.52,8300.0],["2019-10-11",12.52,12.56,12.3,12.38,8000.0],["2019-10-14",12.5,12.7,12.42,12.44,22150.0],["2019-10-15",12.24,12.24,11.94,12.0,16550.0],["2019-10-16",12.0,12.16,11.98,12.16,15600.0],["2019-10-17",12.2,12.48,12.2,12.42,9750.0],["2019-10-18",12.2,12.2,11.92,11.98,8500.0],["2019-10-21",11.82,11.84,11.14,11.48,26100.0],["2019-10-22",12.38,12.38,11.7,11.7,13400.0],["2019-10-23",12.3,12.3,12.04,12.1,6800.0],["2019-10-24",12.0,12.02,11.88,11.96,6050.0],["2019-10-25",11.9,12.36,11.9,11.98,5150.0],["2019-10-28",11.88,11.9,11.82,11.84,4950.0],["2019-10-29",11.92,12.22,11.92,12.08,13550.0],["2019-10-30",12.12,12.24,12.0,12.06,9800.0],["2019-10-31",12.0,12.38,11.98,12.38,7550.0],["2019-11-01",12.3,12.34,12.2,12.3,3250.0],["2019-11-04",12.46,12.48,12.3,12.32,3000.0],["2019-11-05",12.44,12.46,12.16,12.24,8750.0],["2019-11-06",12.36,12.44,12.24,12.26,7400.0],["2019-11-07",12.32,12.32,12.02,12.2,16150.0],["2019-11-08",12.2,12.2,11.9,12.08,24800.0],["2019-11-11",12.18,12.54,12.14,12.4,11000.0],["2019-11-12",12.5,12.5,12.16,12.24,5400.0],["2019-11-13",12.3,12.38,12.16,12.22,3050.0],["2019-11-14",12.16,12.16,12.04,12.04,2200.0],["2019-11-15",12.1,12.34,12.06,12.22,5300.0],["2019-11-18",12.12,12.22,12.0,12.06,8100.0],["2019-11-19",12.18,12.18,12.06,12.12,3550.0],["2019-11-20",12.22,12.22,12.02,12.04,2500.0],["2019-11-21",12.02,12.14,11.92,12.14,10750.0],["2019-11-22",12.18,12.18,12.04,12.06,3700.0],["2019-11-25",12.2,12.36,12.1,12.36,3850.0],["2019-11-26",12.32,12.94,12.32,12.58,24450.0],["2019-11-27",12.52,12.7,12.36,12.7,14600.0],["2019-11-29",12.54,12.54,12.38,12.52,8600.0],["2019-12-02",12.5,12.6,12.2,12.24,30050.0],["2019-12-03",12.3,12.42,12.26,12.36,3100.0],["2019-12-04",12.32,12.7,12.32,12.54,42250.0],["2019-12-05",12.48,13.44,12.48,13.44,81800.0],["2019-12-06",13.42,13.48,13.2,13.34,33950.0],["2019-12-09",13.4,13.4,12.96,13.0,14200.0],["2019-12-10",13.3,13.36,13.12,13.34,8950.0],["2019-12-11",13.34,13.34,12.94,13.04,8550.0],["2019-12-12",12.94,13.38,12.92,13.32,8200.0],["2019-12-13",13.24,13.72,13.22,13.44,22400.0],["2019-12-16",13.68,13.68,13.36,13.6,21550.0],["2019-12-17",13.74,15.0,13.2,14.84,57750.0],["2019-12-18",14.0,14.0,13.5,13.5,43500.0],["2019-12-19",14.16,14.56,13.94,14.06,34550.0],["2019-12-20",14.4,14.48,13.76,13.82,18000.0],["2019-12-23",13.62,14.08,13.62,14.06,8050.0],["2019-12-24",14.28,14.56,14.1,14.18,14600.0],["2019-12-26",14.38,14.5,14.32,14.4,7750.0],["2019-12-27",14.58,14.98,14.52,14.8,26500.0],["2019-12-30",15.0,15.0,14.5,14.6,11650.0],["2019-12-31",14.86,14.9,14.7,14.74,4250.0],["2020-01-02",15.0,15.96,14.64,15.66,70100.0],["2020-01-03",15.5,15.5,14.62,14.7,50950.0],["2020-01-06",14.88,15.46,14.68,15.1,30500.0],["2020-01-07",15.6,16.26,15.5,16.0,38100.0],["2020-01-08",16.0,16.0,15.4,15.5,21100.0],["2020-01-09",16.0,16.0,15.68,15.84,14450.0],["2020-01-10",16.0,16.18,15.72,15.94,31750.0],["2020-01-13",16.32,16.32,15.88,16.02,19900.0],["2020-01-14",16.2,16.2,15.88,15.94,24000.0],["2020-01-15",16.64,16.68,16.22,16.68,59400.0],["2020-01-16",16.56,16.8,16.48,16.62,24150.0],["2020-01-17",16.88,20.78,16.88,18.78,201550.0],["2020-01-21",19.6,20.4,18.98,19.12,137500.0],["2020-01-22",19.6,20.42,19.54,19.98,65350.0],["2020-01-23",20.66,21.22,20.0,21.14,86450.0],["2020-01-24",21.76,21.76,21.0,21.26,74650.0],["2020-01-27",20.58,20.68,20.02,20.3,66650.0],["2020-01-28",20.22,20.22,19.22,19.46,90000.0],["2020-01-29",19.5,20.36,19.5,20.02,43900.0],["2020-01-30",20.0,20.0,19.16,19.6,50850.0],["2020-01-31",19.78,19.88,19.04,19.18,25050.0],["2020-02-03",19.18,19.66,18.2,19.46,56200.0],["2020-02-04",19.92,20.0,19.5,19.66,25550.0],["2020-02-05",20.16,20.28,19.66,19.8,56650.0],["2020-02-06",20.3,20.3,19.72,20.0,23400.0],["2020-02-07",20.0,20.0,19.12,19.16,30650.0],["2020-02-10",19.16,19.54,19.16,19.44,8550.0],["2020-02-11",19.58,19.58,18.8,19.02,23900.0],["2020-02-12",19.0,19.64,19.0,19.26,10950.0],["2020-02-13",19.22,19.5,19.0,19.16,8550.0],["2020-02-14",19.16,19.22,19.0,19.02,7650.0],["2020-02-18",18.96,18.96,18.2,18.44,61600.0],["2020-02-19",18.28,18.84,18.28,18.68,28400.0],["2020-02-20",18.92,18.92,18.44,18.68,14300.0],["2020-02-21",18.78,18.78,18.32,18.48,18900.0],["2020-02-24",18.08,18.08,16.28,16.9,73750.0],["2020-02-25",16.72,17.16,16.56,16.58,60850.0],["2020-02-26",16.4,16.62,16.0,16.48,77400.0],["2020-02-27",15.26,17.06,15.2,16.0,94600.0],["2020-02-28",15.14,15.14,13.74,14.2,82950.0],["2020-03-02",14.9,15.72,14.74,15.5,51700.0],["2020-03-03",15.68,15.8,15.28,15.42,24650.0],["2020-03-04",15.52,15.78,15.44,15.48,35850.0],["2020-03-05",15.4,15.4,14.14,14.32,39000.0],["2020-03-06",14.0,14.0,13.5,13.76,68350.0],["2020-03-09",13.5,13.52,12.3,12.3,92550.0],["2020-03-10",16.08,16.32,14.0,14.9,168550.0],["2020-03-11",12.4,12.78,11.94,12.06,118850.0],["2020-03-12",10.4,10.4,9.2,9.58,162350.0],["2020-03-13",10.18,11.6,10.0,10.5,118450.0],["2020-03-16",10.3,10.3,8.22,8.8,130700.0],["2020-03-17",8.1,8.3,7.72,8.08,160800.0],["2020-03-18",7.92,10.92,7.8,8.84,284600.0],["2020-03-19",8.08,8.08,7.04,7.42,244950.0],["2020-03-20",7.5,7.88,6.82,7.14,242250.0],["2020-03-23",7.04,7.04,6.24,6.76,127800.0],["2020-03-24",7.26,7.5,6.86,7.32,96600.0],["2020-03-25",7.62,7.66,7.32,7.36,60800.0],["2020-03-26",7.58,8.8,7.58,8.12,158900.0],["2020-03-27",8.28,8.42,7.68,8.1,55050.0],["2020-03-30",8.74,9.22,8.4,8.68,92300.0],["2020-03-31",8.98,8.98,8.42,8.76,81000.0],["2020-04-01",9.48,9.5,8.92,9.1,127150.0],["2020-04-02",9.36,9.36,8.72,9.04,55050.0],["2020-04-03",8.96,8.98,8.2,8.4,68900.0],["2020-04-06",12.0,14.0,10.46,12.32,1302950.0],["2020-04-07",12.1,12.18,10.58,11.18,330250.0],["2020-04-08",11.7,11.7,11.08,11.44,141150.0],["2020-04-09",14.32,15.9,13.2,13.92,728700.0],["2020-04-13",15.0,15.0,12.88,13.7,376450.0],["2020-04-14",14.9,15.38,14.3,15.24,306600.0],["2020-04-15",15.18,15.18,14.56,14.72,237200.0],["2020-04-16",14.7,14.7,13.66,13.96,143950.0],["2020-04-17",14.56,14.56,13.48,13.7,140550.0],["2020-04-20",13.4,13.58,13.0,13.22,143550.0],["2020-04-21",12.76,12.76,12.18,12.62,129500.0],["2020-04-22",12.7,13.58,12.7,12.92,93200.0],["2020-04-23",12.88,13.02,12.64,12.9,83250.0],["2020-04-24",31.22,41.14,26.02,30.9,15244600.0],["2020-04-27",29.0,29.3,23.18,23.18,2161700.0],["2020-04-28",21.62,21.76,19.6,20.14,1417600.0],["2020-04-29",21.48,23.96,20.5,21.96,1097200.0],["2020-04-30",21.8,23.36,21.34,22.28,675300.0],["2020-05-01",22.0,22.0,20.54,21.22,375600.0],["2020-05-04",20.5,21.7,20.3,21.42,285200.0],["2020-05-05",21.64,22.84,21.24,21.96,551650.0],["2020-05-06",23.94,24.48,22.78,23.54,864700.0],["2020-05-07",23.26,23.72,22.76,22.8,315150.0],["2020-05-08",22.8,23.2,22.24,22.78,367850.0],["2020-05-11",22.78,22.78,22.78,22.78,0.0],["2020-05-12",22.78,22.78,22.78,22.78,0.0],["2020-05-13",22.7,28.98,22.7,24.3,1618050.0],["2020-05-14",23.96,25.5,23.5,24.6,457950.0],["2020-05-15",23.82,24.5,23.42,23.68,347050.0],["2020-05-18",26.3,26.4,24.7,25.96,392100.0],["2020-05-19",25.28,25.6,24.44,24.58,230350.0],["2020-05-20",25.2,25.5,24.34,25.0,187300.0],["2020-05-21",24.96,25.04,24.02,24.64,206200.0],["2020-05-22",24.54,24.98,24.22,24.32,142200.0],["2020-05-26",24.78,26.72,24.5,25.98,436900.0],["2020-05-27",26.24,26.4,23.7,26.4,361150.0],["2020-05-28",25.9,26.52,25.28,25.3,268200.0],["2020-05-29",25.9,26.3,25.32,25.66,273100.0],["2020-06-01",26.0,26.84,25.9,26.78,248850.0],["2020-06-02",26.38,26.72,25.3,26.24,313050.0],["2020-06-03",26.32,26.54,25.8,26.18,167450.0],["2020-06-04",26.1,27.0,25.46,25.76,307100.0],["2020-06-05",25.66,25.98,25.1,25.66,242650.0],["2020-06-08",25.66,26.08,25.22,25.68,249050.0],["2020-06-09",25.9,26.48,25.64,26.02,190800.0],["2020-06-10",26.32,27.58,26.3,26.8,242700.0],["2020-06-11",26.4,27.0,24.06,24.88,319100.0],["2020-06-12",24.9,25.5,24.1,24.58,185200.0],["2020-06-15",24.24,25.38,24.24,25.14,140650.0],["2020-06-16",26.44,26.8,25.72,26.22,192550.0],["2020-06-17",26.9,27.92,26.56,27.88,358600.0],["2020-06-18",28.0,28.74,27.28,27.5,306550.0],["2020-06-19",28.34,28.44,26.7,27.4,273900.0],["2020-06-22",26.22,26.4,25.42,25.84,219100.0],["2020-06-23",24.2,24.2,22.14,23.04,589100.0],["2020-06-24",23.28,23.98,22.86,23.02,203550.0],["2020-06-25",22.62,23.14,22.16,23.12,226000.0],["2020-06-26",23.0,23.18,22.26,22.42,130500.0],["2020-06-29",21.86,22.0,20.54,21.82,243150.0],["2020-06-30",22.82,23.16,22.42,22.78,210700.0],["2020-07-01",22.8,23.28,22.44,23.16,136350.0],["2020-07-02",23.76,24.2,23.54,24.08,158000.0],["2020-07-06",26.02,28.48,25.46,26.28,363300.0],["2020-07-07",25.58,26.56,25.1,25.48,218050.0],["2020-07-08",26.34,26.38,25.52,25.9,96100.0],["2020-07-09",26.28,26.66,25.64,26.2,152600.0],["2020-07-10",26.12,26.52,25.58,26.04,145000.0],["2020-07-13",24.96,25.12,23.4,23.52,320150.0],["2020-07-14",22.88,23.2,22.34,22.9,146000.0],["2020-07-15",23.4,23.94,23.16,23.78,132850.0],["2020-07-16",23.18,23.38,22.74,23.24,117000.0],["2020-07-17",23.56,23.58,23.12,23.22,97150.0],["2020-07-20",23.68,24.18,23.52,23.96,198450.0],["2020-07-21",25.24,25.92,24.36,24.6,255750.0],["2020-07-22",24.2,25.0,23.76,24.88,160350.0],["2020-07-23",25.02,25.5,24.3,24.64,118300.0],["2020-07-24",24.72,25.22,24.4,24.98,94650.0],["2020-07-27",25.78,27.48,25.6,27.48,323100.0],["2020-07-28",27.0,27.24,26.1,26.42,202500.0],["2020-07-29",26.54,26.76,26.08,26.56,118900.0],["2020-07-30",27.0,27.4,26.0,27.3,172750.0],["2020-07-31",27.5,27.6,26.34,26.84,81600.0],["2020-08-03",27.38,29.28,27.26,28.74,232250.0],["2020-08-04",29.34,32.82,28.78,30.9,396700.0],["2020-08-05",31.42,32.26,31.08,31.46,148350.0],["2020-08-06",31.28,31.44,30.58,31.0,122150.0],["2020-08-07",31.2,32.32,31.2,32.08,224450.0],["2020-08-10",34.4,37.36,33.44,34.84,856950.0],["2020-08-11",25.2,25.5,20.92,22.66,1859900.0],["2020-08-12",23.34,23.7,22.0,23.62,562850.0],["2020-08-13",23.62,23.62,23.62,23.62,0.0],["2020-08-14",36.82,39.2,32.5,35.76,12871750.0],["2020-08-17",37.2,42.56,36.0,39.62,2203250.0],["2020-08-18",38.72,38.98,36.36,37.84,590750.0],["2020-08-19",37.0,37.44,34.82,35.56,498450.0],["2020-08-20",35.54,36.72,35.04,35.42,381500.0],["2020-08-21",35.8,37.42,35.6,37.02,375400.0],["2020-08-24",38.2,38.28,36.66,37.4,363500.0],["2020-08-25",37.04,37.5,34.82,35.32,520000.0],["2020-08-26",36.48,37.38,35.72,36.66,470350.0],["2020-08-27",37.76,38.18,36.7,37.16,626100.0],["2020-08-28",36.98,39.0,36.98,38.68,313950.0],["2020-08-31",38.58,39.1,38.04,38.72,251750.0],["2020-09-01",38.42,39.16,37.32,37.9,418650.0],["2020-09-02",38.14,38.18,36.04,37.12,317900.0],["2020-09-03",36.68,36.94,35.0,35.66,289000.0],["2020-09-04",35.58,35.9,30.44,33.44,797800.0],["2020-09-08",32.7,33.0,32.08,32.74,412850.0],["2020-09-09",33.12,33.98,32.9,33.42,354450.0],["2020-09-10",33.5,33.72,31.26,32.0,366700.0],["2020-09-11",32.62,33.26,31.96,32.42,183850.0],["2020-09-14",33.06,34.94,33.06,34.6,230650.0],["2020-09-15",35.5,35.98,34.82,35.4,219950.0],["2020-09-16",36.0,36.66,35.68,36.02,215600.0],["2020-09-17",34.42,36.22,34.4,36.1,194900.0],["2020-09-18",36.26,36.5,35.18,35.76,183850.0],["2020-09-21",35.34,35.76,34.14,34.74,348800.0],["2020-09-22",35.52,36.28,35.2,36.28,256950.0],["2020-09-23",36.6,36.66,35.0,35.1,215350.0],["2020-09-24",34.06,34.78,33.7,34.36,326100.0],["2020-09-25",34.6,35.32,34.3,35.08,181800.0],["2020-09-28",37.5,38.9,36.4,38.88,542850.0],["2020-09-29",38.78,38.88,37.2,38.38,307350.0],["2020-09-30",37.34,37.6,37.02,37.18,33700.0],["2020-10-01",37.18,37.18,37.18,37.18,36350.0],["2020-10-02",23.82,27.48,22.18,24.06,2276000.0],["2020-10-05",25.42,27.0,25.04,25.6,795100.0],["2020-10-06",25.38,25.38,23.82,24.22,478400.0],["2020-10-07",24.3,24.44,23.86,24.18,321700.0],["2020-10-08",23.92,24.22,23.68,24.22,278800.0],["2020-10-09",24.12,24.6,23.98,24.22,277900.0],["2020-10-12",24.12,24.16,23.68,24.02,287200.0],["2020-10-13",24.0,24.34,23.64,24.08,313850.0],["2020-10-14",24.1,24.14,23.42,23.72,381100.0],["2020-10-15",23.06,23.2,22.34,22.54,244050.0],["2020-10-16",22.28,22.32,21.6,21.8,376350.0],["2020-10-19",22.42,23.22,22.4,22.5,216350.0],["2020-10-20",23.32,24.3,23.22,23.74,322900.0],["2020-10-21",23.54,23.7,22.36,22.48,296750.0],["2020-10-22",22.34,22.7,22.22,22.5,128200.0],["2020-10-23",22.68,22.68,22.1,22.42,115500.0],["2020-10-26",22.02,22.48,21.34,21.78,198150.0],["2020-10-27",21.98,22.0,21.42,21.56,102000.0],["2020-10-28",20.6,21.3,20.44,20.84,188700.0],["2020-10-29",21.72,22.1,21.22,21.8,152850.0],["2020-10-30",22.0,22.22,21.0,21.4,143750.0],["2020-11-02",21.36,21.82,21.02,21.7,117500.0],["2020-11-03",21.92,22.68,21.8,22.52,108500.0],["2020-11-04",22.6,23.3,22.6,22.84,84400.0],["2020-11-05",23.48,23.98,23.08,23.78,122400.0],["2020-11-06",23.56,23.82,23.3,23.46,90700.0],["2020-11-09",22.82,23.74,20.7,21.08,339550.0],["2020-11-10",22.04,23.26,21.9,23.22,161000.0],["2020-11-11",24.0,24.2,23.3,23.62,184900.0],["2020-11-12",23.44,23.54,22.56,22.9,76700.0],["2020-11-13",22.96,24.1,22.9,23.76,102700.0],["2020-11-16",24.0,24.1,23.16,23.98,182300.0],["2020-11-17",23.96,23.96,23.16,23.52,123100.0],["2020-11-18",23.86,24.14,23.48,23.6,134250.0],["2020-11-19",23.9,23.9,23.3,23.58,286900.0],["2020-11-20",27.76,29.74,26.5,27.56,1007200.0],["2020-11-23",30.36,31.64,30.0,31.62,571300.0],["2020-11-24",32.4,34.82,32.4,33.48,375800.0],["2020-11-25",31.8,31.8,30.4,30.56,210300.0],["2020-11-27",30.62,30.76,29.62,29.86,120400.0],["2020-11-30",30.22,30.46,29.9,30.18,119750.0],["2020-12-01",30.0,30.94,30.0,30.24,138000.0],["2020-12-02",33.02,33.32,31.22,31.68,400500.0],["2020-12-03",31.5,32.1,31.3,31.48,90950.0],["2020-12-04",30.1,32.22,30.1,32.2,186550.0],["2020-12-07",33.26,33.4,32.4,33.08,125250.0],["2020-12-08",33.28,33.86,32.9,33.58,123100.0],["2020-12-09",34.18,34.74,33.0,33.98,178900.0],["2020-12-10",33.7,33.9,32.78,33.58,71500.0],["2020-12-11",34.38,34.42,33.66,33.92,98100.0],["2020-12-14",34.4,34.4,33.6,33.78,123950.0],["2020-12-15",29.7,29.78,25.8,27.14,763300.0],["2020-12-16",27.14,27.14,27.14,27.14,0.0],["2020-12-17",27.14,27.14,27.14,27.14,135450.0],["2020-12-18",16.4,19.4,16.0,18.54,2359400.0],["2020-12-21",17.98,17.98,16.86,17.18,625500.0],["2020-12-22",16.5,16.7,16.0,16.42,499350.0],["2020-12-23",17.5,18.06,17.2,17.86,461000.0],["2020-12-24",17.8,18.2,17.38,17.46,125000.0],["2020-12-28",17.5,17.88,17.38,17.6,230100.0],["2020-12-29",17.72,17.72,16.72,17.2,222550.0],["2020-12-30",17.3,17.36,16.9,17.06,123500.0],["2020-12-31",17.06,17.18,16.1,16.98,280800.0],["2021-01-04",17.1,17.46,16.7,17.02,125300.0],["2021-01-05",17.04,17.88,17.04,17.46,249050.0],["2021-01-06",17.5,18.4,17.46,17.84,155350.0],["2021-01-07",17.9,17.94,17.5,17.84,124200.0],["2021-01-08",17.8,17.82,16.9,17.32,147500.0],["2021-01-11",25.82,27.4,22.7,22.8,7560650.0],["2021-01-12",20.54,20.6,19.66,20.48,990250.0],["2021-01-13",19.68,20.84,19.2,20.28,529600.0],["2021-01-14",19.98,19.98,19.52,19.66,412000.0],["2021-01-15",20.64,20.72,19.16,19.44,453150.0],["2021-01-19",19.7,19.72,18.54,18.9,603100.0],["2021-01-20",18.76,19.32,18.48,19.02,194000.0],["2021-01-21",19.02,19.2,18.64,18.96,164800.0],["2021-01-22",18.7,19.1,18.36,18.5,228100.0],["2021-01-25",18.78,18.78,18.28,18.36,150500.0],["2021-01-26",18.4,18.54,18.2,18.34,193500.0],["2021-01-27",18.0,18.38,17.54,17.88,167900.0],["2021-01-28",17.78,18.58,17.72,18.42,160450.0],["2021-01-29",18.36,18.58,17.8,17.98,223150.0],["2021-02-01",18.68,19.36,18.42,19.24,217200.0],["2021-02-02",19.16,19.28,18.78,19.0,129900.0],["2021-02-03",19.22,19.32,18.9,19.2,85350.0],["2021-02-04",19.08,19.2,18.88,18.98,69750.0],["2021-02-05",19.1,19.42,18.9,19.22,76950.0],["2021-02-08",19.76,20.8,19.7,20.58,209350.0],["2021-02-09",20.36,20.38,19.9,20.06,92000.0],["2021-02-10",19.98,20.2,19.44,19.82,339300.0],["2021-02-11",22.92,23.38,20.84,21.9,982950.0],["2021-02-12",20.38,22.66,20.24,21.2,647150.0],["2021-02-16",21.34,21.34,20.36,20.36,236200.0],["2021-02-17",21.48,21.5,20.42,20.84,148150.0],["2021-02-18",20.94,21.36,20.22,20.64,137950.0],["2021-02-19",20.5,20.98,20.44,20.6,87250.0],["2021-02-22",21.04,21.04,20.32,20.52,107050.0],["2021-02-23",20.5,20.5,19.24,20.22,308200.0],["2021-02-24",20.42,20.42,18.98,19.06,275100.0],["2021-02-25",19.4,19.6,19.0,19.2,142150.0],["2021-02-26",19.2,19.2,19.2,19.2,0.0],["2021-03-01",19.2,19.2,19.2,19.2,0.0],["2021-03-02",19.0,19.5,18.3,18.52,215200.0],["2021-03-03",18.74,18.82,18.04,18.3,141700.0],["2021-03-04",18.16,18.98,17.82,18.36,131750.0],["2021-03-05",18.2,18.6,17.5,18.34,109450.0],["2021-03-08",18.18,18.26,17.42,17.44,118750.0],["2021-03-09",17.34,17.72,17.06,17.6,183950.0],["2021-03-10",17.78,18.46,17.6,18.12,128850.0],["2021-03-11",18.44,18.58,18.08,18.26,116850.0],["2021-03-12",18.2,18.74,18.08,18.66,119400.0],["2021-03-15",18.78,19.4,18.64,19.28,77800.0],["2021-03-16",19.42,19.74,18.8,19.12,120650.0],["2021-03-17",18.94,19.58,18.74,19.44,51450.0],["2021-03-18",19.26,19.26,18.5,18.58,67350.0],["2021-03-19",18.88,18.96,18.36,18.66,48450.0],["2021-03-22",18.7,18.98,18.22,18.62,48700.0],["2021-03-23",18.62,18.78,18.18,18.26,105650.0],["2021-03-24",18.54,18.54,17.52,17.68,96700.0],["2021-03-25",17.76,17.94,16.68,16.9,150600.0],["2021-03-26",17.28,17.44,16.94,17.34,47350.0],["2021-03-29",17.16,17.54,16.98,17.1,37700.0],["2021-03-30",16.9,17.08,16.28,16.52,148500.0],["2021-03-31",16.54,16.92,16.22,16.54,85850.0],["2021-04-01",16.64,17.1,16.38,16.62,64450.0],["2021-04-05",16.86,17.2,16.2,16.52,77900.0],["2021-04-06",16.8,17.36,16.64,16.9,97300.0],["2021-04-07",17.58,17.86,16.82,16.92,135600.0],["2021-04-08",17.12,17.54,17.04,17.12,54350.0],["2021-04-09",17.12,17.24,16.78,17.02,47600.0],["2021-04-12",16.82,17.22,16.72,16.9,63100.0],["2021-04-13",17.06,17.38,17.04,17.28,53850.0],["2021-04-14",17.34,17.84,17.2,17.4,50050.0],["2021-04-15",17.48,18.18,17.28,18.0,132550.0],["2021-04-16",17.88,18.22,17.54,17.88,37250.0],["2021-04-19",17.94,18.14,17.34,17.62,40950.0],["2021-04-20",17.38,17.6,17.0,17.1,47600.0],["2021-04-21",17.06,17.8,17.02,17.7,26150.0],["2021-04-22",17.58,17.58,17.02,17.02,48750.0],["2021-04-23",17.0,17.06,16.36,16.56,98550.0],["2021-04-26",16.48,16.58,16.12,16.24,97350.0],["2021-04-27",15.58,15.58,14.62,14.82,270400.0],["2021-04-28",14.82,14.98,14.44,14.64,107500.0],["2021-04-29",14.8,14.9,14.44,14.44,241500.0],["2021-04-30",15.02,17.98,14.8,15.32,1286850.0],["2021-05-03",14.82,15.34,14.36,14.82,244000.0],["2021-05-04",14.66,14.7,14.3,14.5,124500.0],["2021-05-05",14.5,14.76,14.46,14.52,103300.0],["2021-05-06",14.38,14.6,13.92,14.14,178450.0],["2021-05-07",14.02,14.02,13.78,13.96,145400.0],["2021-05-10",14.2,14.5,14.18,14.2,107250.0],["2021-05-11",13.88,13.98,13.34,13.5,141600.0],["2021-05-12",13.64,13.66,13.34,13.38,72350.0],["2021-05-13",13.46,13.7,13.34,13.46,57050.0],["2021-05-14",13.54,14.04,13.54,13.98,99800.0],["2021-05-17",14.16,14.56,14.14,14.44,56350.0],["2021-05-18",14.38,14.54,14.24,14.36,55400.0],["2021-05-19",14.32,14.42,14.06,14.32,46100.0],["2021-05-20",14.44,14.98,14.36,14.78,48500.0],["2021-05-21",14.9,15.4,14.84,15.04,162850.0],["2021-05-24",15.18,15.18,14.74,15.0,66450.0],["2021-05-25",14.98,14.98,14.64,14.78,47350.0],["2021-05-26",14.72,15.12,14.66,14.98,37450.0],["2021-05-27",15.06,15.54,14.96,15.42,90000.0],["2021-05-28",15.6,15.9,15.36,15.46,57400.0],["2021-06-01",15.4,15.42,14.66,14.78,67650.0],["2021-06-02",14.84,15.08,14.64,15.08,43050.0],["2021-06-03",14.52,14.7,14.0,14.18,116400.0],["2021-06-04",14.42,14.74,14.32,14.44,47300.0],["2021-06-07",14.7,14.7,14.04,14.14,145800.0],["2021-06-08",14.54,15.24,14.54,15.22,105600.0],["2021-06-09",15.48,15.92,15.44,15.66,97400.0],["2021-06-10",15.78,16.0,15.66,15.94,136900.0],["2021-06-11",16.38,17.06,16.1,17.06,137250.0],["2021-06-14",16.98,17.06,16.52,16.84,102500.0],["2021-06-15",16.78,16.82,16.38,16.46,60400.0],["2021-06-16",16.5,16.54,16.16,16.34,79750.0],["2021-06-17",16.44,16.84,16.38,16.66,94900.0],["2021-06-18",17.02,17.7,16.84,17.0,636850.0],["2021-06-21",16.86,17.1,16.56,16.94,100050.0],["2021-06-22",16.88,17.24,16.78,17.18,56550.0],["2021-06-23",17.08,17.14,16.76,16.78,50450.0],["2021-06-24",16.78,17.02,16.76,16.9,45750.0],["2021-06-25",16.92,16.92,16.24,16.36,86200.0],["2021-06-28",16.24,16.24,15.42,15.46,81550.0],["2021-06-29",15.56,15.84,15.4,15.42,32150.0],["2021-06-30",15.3,15.3,14.94,14.96,60200.0],["2021-07-01",15.6,15.6,15.04,15.28,115400.0],["2021-07-02",15.34,15.74,15.34,15.62,39900.0],["2021-07-06",15.52,15.52,14.92,15.08,41300.0],["2021-07-07",15.2,15.2,14.88,15.1,29450.0],["2021-07-08",15.06,15.24,14.96,15.2,28850.0],["2021-07-09",15.14,15.76,15.06,15.7,37550.0],["2021-07-12",15.76,15.76,15.42,15.6,32150.0],["2021-07-13",15.56,15.56,15.24,15.26,18100.0],["2021-07-14",15.24,15.42,15.06,15.12,28000.0],["2021-07-15",15.04,15.12,14.6,14.8,26600.0],["2021-07-16",14.7,14.94,14.0,14.02,65050.0],["2021-07-19",14.0,14.12,13.56,13.88,64900.0],["2021-07-20",14.08,14.8,14.06,14.7,63550.0],["2021-07-21",14.56,14.72,14.42,14.66,27050.0],["2021-07-22",14.52,14.52,14.34,14.34,42950.0],["2021-07-23",14.5,14.58,14.38,14.52,30150.0],["2021-07-26",14.36,14.52,14.22,14.32,33350.0],["2021-07-27",14.12,14.12,13.88,14.08,33700.0],["2021-07-28",13.96,14.0,13.68,13.88,69900.0],["2021-07-29",14.1,14.38,14.08,14.12,39600.0],["2021-07-30",13.92,14.1,13.82,14.0,14500.0],["2021-08-02",14.22,14.3,14.2,14.22,30100.0],["2021-08-03",14.54,14.9,14.38,14.82,46900.0],["2021-08-04",14.8,15.16,14.78,14.88,22000.0],["2021-08-05",14.76,14.78,14.44,14.76,14900.0],["2021-08-06",14.86,14.86,14.54,14.64,8900.0],["2021-08-09",14.5,14.5,14.34,14.42,25650.0],["2021-08-10",14.5,15.06,14.5,15.04,34900.0],["2021-08-11",14.74,14.98,14.66,14.94,34750.0],["2021-08-12",15.04,15.24,14.94,15.24,16350.0],["2021-08-13",15.26,15.32,14.96,15.04,22700.0],["2021-08-16",14.68,14.7,14.32,14.58,32000.0],["2021-08-17",14.24,14.38,14.0,14.1,65500.0],["2021-08-18",13.96,14.04,13.78,13.78,52450.0],["2021-08-19",13.62,14.1,13.5,13.74,71650.0],["2021-08-20",13.68,13.76,13.5,13.72,100300.0],["2021-08-23",13.94,14.34,13.86,14.28,41600.0],["2021-08-24",14.28,14.62,14.18,14.5,33200.0],["2021-08-25",14.7,14.84,14.56,14.8,51650.0],["2021-08-26",14.62,14.76,14.44,14.68,37900.0],["2021-08-27",14.74,15.04,14.58,14.78,41750.0],["2021-08-30",14.78,14.8,14.5,14.64,25650.0],["2021-08-31",12.68,13.5,12.54,13.06,391500.0],["2021-09-01",12.12,12.28,12.0,12.1,434700.0],["2021-09-02",12.24,12.3,12.1,12.26,162250.0],["2021-09-03",12.42,12.82,12.42,12.74,93200.0],["2021-09-07",12.9,13.24,12.6,13.08,102000.0],["2021-09-08",12.94,13.16,12.72,13.02,38500.0],["2021-09-09",12.94,12.94,12.18,12.2,245900.0],["2021-09-10",12.38,12.66,12.28,12.46,59150.0],["2021-09-13",12.6,12.88,12.4,12.82,137050.0],["2021-09-14",12.88,12.88,12.6,12.72,108550.0],["2021-09-15",12.7,12.84,12.6,12.7,83900.0],["2021-09-16",12.6,12.74,12.6,12.7,56350.0],["2021-09-17",12.54,12.6,12.22,12.34,98350.0],["2021-09-20",12.06,12.14,11.66,11.74,104150.0],["2021-09-21",11.9,12.1,11.9,11.98,55150.0],["2021-09-22",12.16,12.16,11.96,12.08,27800.0],["2021-09-23",12.4,12.6,12.32,12.6,35150.0],["2021-09-24",12.46,12.58,12.3,12.4,26850.0],["2021-09-27",12.52,12.58,12.34,12.58,22800.0],["2021-09-28",12.4,12.4,12.02,12.02,28450.0],["2021-09-29",12.16,12.16,11.9,11.92,38350.0],["2021-09-30",11.88,12.22,11.88,12.02,34200.0],["2021-10-01",12.02,12.06,11.8,11.9,35850.0],["2021-10-04",11.82,11.94,11.66,11.76,36150.0],["2021-10-05",11.66,11.68,11.42,11.44,70300.0],["2021-10-06",11.28,11.28,11.04,11.1,63750.0],["2021-10-07",11.3,11.48,11.24,11.28,72450.0],["2021-10-08",11.3,11.44,11.22,11.32,46850.0],["2021-10-11",11.2,11.28,11.06,11.08,59650.0],["2021-10-12",11.12,11.3,11.04,11.24,32500.0],["2021-10-13",11.34,11.54,11.28,11.4,36900.0],["2021-10-14",11.64,11.76,11.58,11.64,53450.0],["2021-10-15",11.68,11.76,11.34,11.36,55950.0],["2021-10-18",11.5,11.66,11.36,11.46,89250.0],["2021-10-19",11.66,12.46,11.62,12.28,106150.0],["2021-10-20",12.38,12.58,12.3,12.46,29000.0],["2021-10-21",12.46,12.7,12.46,12.6,23400.0],["2021-10-22",12.68,12.7,12.42,12.68,25050.0],["2021-10-25",12.54,12.78,12.5,12.6,35550.0],["2021-10-26",12.68,12.68,12.4,12.48,52350.0],["2021-10-27",12.36,12.36,12.06,12.12,19600.0],["2021-10-28",12.1,12.1,11.94,12.02,16400.0],["2021-10-29",11.96,12.14,11.96,12.1,11550.0],["2021-11-01",12.16,12.3,12.12,12.16,25250.0],["2021-11-02",12.12,12.16,11.92,12.04,56300.0],["2021-11-03",12.2,12.48,12.16,12.48,23050.0],["2021-11-04",12.4,12.8,12.3,12.78,104000.0],["2021-11-05",12.74,12.9,12.5,12.72,57450.0],["2021-11-08",12.78,12.78,12.44,12.66,81200.0],["2021-11-09",12.66,12.74,12.44,12.54,59450.0],["2021-11-10",12.48,12.68,12.26,12.36,21600.0],["2021-11-11",12.18,12.36,12.02,12.14,40950.0],["2021-11-12",12.14,12.58,12.14,12.54,31550.0],["2021-11-15",13.42,14.56,13.42,14.18,282100.0],["2021-11-16",13.4,13.46,12.68,12.84,156950.0],["2021-11-17",13.06,13.3,12.94,13.3,69000.0],["2021-11-18",13.3,13.3,12.54,12.64,42450.0],["2021-11-19",12.6,12.64,12.4,12.48,31400.0],["2021-11-22",12.34,12.54,12.3,12.5,79750.0],["2021-11-23",12.64,13.84,12.54,12.94,215050.0],["2021-11-24",12.72,12.78,12.5,12.76,46600.0],["2021-11-26",12.58,12.6,12.02,12.38,68800.0],["2021-11-29",12.5,12.68,12.0,12.08,98150.0],["2021-11-30",12.18,12.22,11.82,12.1,49750.0],["2021-12-01",12.1,12.18,11.54,11.54,56850.0],["2021-12-02",11.76,11.76,10.74,10.94,154250.0],["2021-12-03",10.94,11.08,10.26,10.42,96050.0],["2021-12-06",11.24,11.84,10.82,11.74,207350.0],["2021-12-07",11.62,13.54,11.4,13.02,498550.0],["2021-12-08",13.16,13.16,12.62,12.92,120400.0],["2021-12-09",13.0,13.0,12.4,12.44,136450.0],["2021-12-10",12.4,12.54,12.12,12.32,142100.0],["2021-12-13",12.16,12.28,11.5,11.52,96150.0],["2021-12-14",9.5,9.56,7.82,8.34,841000.0],["2021-12-15",8.8,10.2,8.32,9.94,742250.0],["2021-12-16",10.0,10.26,9.66,9.92,363850.0],["2021-12-17",9.64,9.84,9.32,9.38,212650.0],["2021-12-20",9.2,9.66,9.2,9.52,77250.0],["2021-12-21",9.7,9.86,9.22,9.52,208650.0],["2021-12-22",9.36,10.02,9.34,9.84,122750.0],["2021-12-23",9.92,10.06,9.54,9.64,123000.0],["2021-12-27",9.6,9.6,9.3,9.32,76500.0],["2021-12-28",9.26,9.86,9.26,9.82,121450.0],["2021-12-29",9.8,9.96,9.5,9.6,99400.0],["2021-12-30",9.52,9.74,9.42,9.62,88400.0],["2021-12-31",9.62,9.84,9.42,9.6,115200.0],["2022-01-03",9.9,9.98,9.72,9.96,53850.0],["2022-01-04",9.9,10.18,9.86,9.92,47000.0],["2022-01-05",9.88,9.92,9.44,9.5,53250.0],["2022-01-06",9.6,9.7,9.26,9.4,66550.0],["2022-01-07",9.42,9.56,9.28,9.34,28050.0],["2022-01-10",9.22,9.34,9.0,9.3,49400.0],["2022-01-11",9.3,9.58,9.24,9.54,21200.0],["2022-01-12",9.98,9.98,9.6,9.66,38200.0],["2022-01-13",9.62,9.62,9.26,9.38,25550.0],["2022-01-14",9.3,9.38,8.82,9.26,42250.0],["2022-01-18",9.16,9.36,8.92,9.08,24400.0],["2022-01-19",9.12,9.26,9.04,9.04,31550.0],["2022-01-20",8.96,9.22,8.84,8.86,18850.0],["2022-01-21",8.68,8.68,8.22,8.38,65800.0],["2022-01-24",8.04,8.3,7.84,8.3,87400.0],["2022-01-25",8.06,8.32,8.02,8.24,23650.0],["2022-01-26",8.26,8.66,7.9,8.0,73200.0],["2022-01-27",8.04,8.08,7.82,7.92,52650.0],["2022-01-28",7.64,7.7,7.46,7.7,59350.0],["2022-01-31",7.86,8.14,7.78,8.08,41350.0],["2022-02-01",8.28,8.5,8.26,8.38,22850.0],["2022-02-02",8.26,8.3,8.1,8.28,15350.0],["2022-02-03",8.16,8.26,7.9,8.0,22750.0],["2022-02-04",7.94,8.06,7.88,8.06,21750.0],["2022-02-07",8.02,8.24,8.02,8.2,8650.0],["2022-02-08",8.24,8.44,8.06,8.36,54100.0],["2022-02-09",8.62,8.64,8.46,8.46,27100.0],["2022-02-10",8.36,8.6,8.2,8.28,30650.0],["2022-02-11",8.22,8.26,8.0,8.08,14500.0],["2022-02-14",7.94,8.0,7.7,7.8,25200.0],["2022-02-15",7.9,8.16,7.82,8.14,14600.0],["2022-02-16",8.28,8.42,8.16,8.26,27850.0],["2022-02-17",8.16,8.2,8.08,8.12,10200.0],["2022-02-18",8.02,8.16,7.78,8.06,16100.0],["2022-02-22",7.96,8.08,7.82,7.88,15050.0],["2022-02-23",7.98,8.0,7.54,7.56,20650.0],["2022-02-24",7.48,7.98,7.38,7.86,54650.0],["2022-02-25",7.8,8.06,7.72,7.94,24150.0],["2022-02-28",7.94,8.04,7.7,7.78,25550.0],["2022-03-01",7.62,8.24,7.6,8.1,27850.0],["2022-03-02",8.12,8.2,7.9,8.1,35050.0],["2022-03-03",7.96,8.12,7.72,7.76,7750.0],["2022-03-04",7.5,7.72,7.44,7.54,18150.0],["2022-03-07",7.36,7.36,7.1,7.16,38950.0],["2022-03-08",7.44,7.6,7.16,7.16,39050.0],["2022-03-09",8.46,8.94,8.2,8.8,119050.0],["2022-03-10",8.76,9.14,8.54,8.92,63800.0],["2022-03-11",8.42,8.66,8.32,8.32,25200.0],["2022-03-14",8.6,8.72,8.4,8.64,39300.0],["2022-03-15",8.68,8.82,8.6,8.74,67650.0],["2022-03-16",9.12,9.24,8.8,9.14,40150.0],["2022-03-17",9.1,9.5,9.08,9.48,34500.0],["2022-03-18",8.9,9.88,8.9,9.48,168650.0],["2022-03-21",9.12,9.12,8.68,8.84,68250.0],["2022-03-22",8.72,9.02,8.72,8.96,29000.0],["2022-03-23",8.58,8.58,8.3,8.34,40550.0],["2022-03-24",8.54,8.92,8.54,8.88,37750.0],["2022-03-25",8.74,8.74,8.4,8.62,34850.0],["2022-03-28",8.4,8.56,8.24,8.42,52050.0],["2022-03-29",8.68,8.74,8.58,8.64,84250.0],["2022-03-30",8.68,8.74,8.56,8.6,15350.0],["2022-03-31",8.62,8.62,8.4,8.44,13550.0],["2022-04-01",8.54,8.68,8.52,8.6,17350.0],["2022-04-04",8.66,9.02,8.66,8.86,43950.0],["2022-04-05",9.02,9.3,9.02,9.08,31550.0],["2022-04-06",8.96,8.96,8.64,8.88,41600.0],["2022-04-07",8.76,8.8,8.54,8.68,22400.0],["2022-04-08",8.56,8.86,8.46,8.7,41400.0],["2022-04-11",8.58,8.68,8.54,8.62,17600.0],["2022-04-12",8.62,8.86,8.46,8.56,21900.0],["2022-04-13",8.48,8.74,8.46,8.72,13800.0],["2022-04-14",8.66,8.86,8.54,8.6,24950.0],["2022-04-18",8.5,8.78,8.34,8.42,15750.0],["2022-04-19",8.8,8.84,8.06,8.26,95600.0],["2022-04-20",8.26,8.42,8.12,8.16,48950.0],["2022-04-21",8.22,8.28,7.92,8.0,31450.0],["2022-04-22",8.04,8.1,7.66,7.74,24900.0],["2022-04-25",7.76,7.98,7.62,7.9,40000.0],["2022-04-26",7.72,7.74,7.54,7.6,22250.0],["2022-04-27",7.56,7.58,7.3,7.3,44950.0],["2022-04-28",7.12,7.52,7.12,7.36,36100.0],["2022-04-29",7.58,7.74,7.32,7.34,19150.0],["2022-05-02",7.36,7.5,7.24,7.4,9850.0],["2022-05-03",7.56,7.62,7.46,7.5,15200.0],["2022-05-04",7.42,7.56,7.2,7.5,15900.0],["2022-05-05",7.4,7.46,7.18,7.2,12500.0],["2022-05-06",7.08,7.26,7.06,7.14,22550.0],["2022-05-09",6.96,7.02,6.72,6.8,25650.0],["2022-05-10",6.8,6.9,6.64,6.76,25850.0],["2022-05-11",7.0,7.08,6.52,6.54,28650.0],["2022-05-12",6.54,6.78,6.46,6.78,83050.0],["2022-05-13",6.96,7.16,6.9,7.06,20600.0],["2022-05-16",6.94,7.28,6.94,7.22,33200.0],["2022-05-17",7.3,7.44,7.22,7.34,38150.0],["2022-05-18",7.32,7.32,7.1,7.16,65550.0],["2022-05-19",7.06,7.24,7.06,7.16,27150.0],["2022-05-20",7.22,7.22,6.9,7.02,20200.0],["2022-05-23",6.8,7.06,6.8,7.06,13500.0],["2022-05-24",6.94,6.94,6.82,6.92,11450.0],["2022-05-25",6.94,7.1,6.76,6.96,48350.0],["2022-05-26",6.9,7.12,6.9,7.06,17800.0],["2022-05-27",7.18,7.32,7.04,7.22,18550.0],["2022-05-31",7.12,7.28,7.0,7.02,24300.0],["2022-06-01",6.86,7.12,6.86,6.92,20450.0],["2022-06-02",6.68,6.98,6.58,6.82,29200.0],["2022-06-03",6.62,6.76,6.52,6.64,18400.0],["2022-06-06",6.52,6.52,6.06,6.12,52300.0],["2022-06-07",6.0,6.18,6.0,6.12,20150.0],["2022-06-08",6.0,6.04,5.8,5.88,22000.0],["2022-06-09",5.8,5.9,5.62,5.76,55300.0],["2022-06-10",5.6,5.64,5.42,5.52,54750.0],["2022-06-13",5.5,5.5,5.14,5.26,64950.0],["2022-06-14",4.88,5.08,4.74,4.98,52300.0],["2022-06-15",4.72,4.9,4.64,4.74,79900.0],["2022-06-16",4.74,4.96,4.72,4.76,31750.0],["2022-06-17",4.84,5.06,4.76,4.98,81050.0],["2022-06-21",4.88,5.08,4.88,4.96,18150.0],["2022-06-22",4.78,4.96,4.68,4.88,35650.0],["2022-06-23",4.82,5.12,4.72,4.82,43150.0],["2022-06-24",4.92,5.14,4.9,5.08,44150.0],["2022-06-27",4.88,4.9,4.7,4.74,53650.0],["2022-06-28",4.68,4.78,4.48,4.56,33600.0],["2022-06-29",4.54,4.58,4.42,4.54,35650.0],["2022-06-30",4.4,4.46,4.28,4.44,32650.0],["2022-07-01",4.8,5.02,4.7,4.9,71900.0],["2022-07-05",5.02,5.24,5.0,5.2,62350.0],["2022-07-06",5.42,5.86,5.42,5.76,70100.0],["2022-07-07",5.8,5.92,5.72,5.76,40100.0],["2022-07-08",5.68,5.94,5.66,5.86,23800.0],["2022-07-11",5.88,5.88,5.56,5.56,23750.0],["2022-07-12",5.42,5.62,5.34,5.5,28450.0],["2022-07-13",5.56,5.72,5.48,5.62,17800.0],["2022-07-14",5.84,5.84,5.56,5.66,19500.0],["2022-07-15",5.8,5.86,5.62,5.78,22200.0],["2022-07-18",5.78,6.04,5.74,5.88,20400.0],["2022-07-19",6.46,6.58,6.3,6.5,61300.0],["2022-07-20",6.62,6.76,6.46,6.68,49800.0],["2022-07-21",6.88,6.9,6.6,6.84,44850.0],["2022-07-22",6.78,6.8,6.54,6.72,22300.0],["2022-07-25",6.64,6.7,6.52,6.6,28600.0],["2022-07-26",6.42,6.56,6.16,6.2,29950.0],["2022-07-27",6.28,6.48,6.22,6.44,13600.0],["2022-07-28",6.5,7.04,6.5,6.96,40700.0],["2022-07-29",6.68,6.76,6.34,6.68,59700.0],["2022-08-01",6.4,6.5,6.26,6.34,93500.0],["2022-08-02",6.32,6.54,6.32,6.4,76500.0],["2022-08-03",6.9,7.44,6.56,6.98,83050.0],["2022-08-04",6.98,6.98,6.98,6.98,0.0],["2022-08-05",6.98,6.98,6.98,6.98,0.0],["2022-08-08",6.98,6.98,6.98,6.98,0.0],["2022-08-09",6.62,6.64,6.18,6.18,98000.0],["2022-08-10",6.52,6.82,6.32,6.74,69750.0],["2022-08-11",6.74,6.86,6.64,6.76,22950.0],["2022-08-12",6.64,6.66,6.28,6.38,40350.0],["2022-08-15",6.22,6.38,6.22,6.34,17550.0],["2022-08-16",6.42,6.72,6.24,6.52,23750.0],["2022-08-17",6.52,6.52,6.22,6.28,28150.0],["2022-08-18",6.22,6.58,6.06,6.26,17700.0],["2022-08-19",6.16,6.24,5.96,6.0,36700.0],["2022-08-22",5.9,6.02,5.82,6.0,9400.0],["2022-08-23",5.88,5.98,5.82,5.84,26100.0],["2022-08-24",6.14,6.14,5.76,6.0,24250.0],["2022-08-25",5.9,6.12,5.9,6.02,10150.0],["2022-08-26",5.92,6.1,5.7,5.76,26750.0],["2022-08-29",5.54,5.68,5.46,5.6,34500.0],["2022-08-30",5.58,5.66,5.46,5.46,16800.0],["2022-08-31",5.9,6.02,5.8,5.92,41850.0],["2022-09-01",5.76,6.06,5.76,6.04,8250.0],["2022-09-02",5.98,6.0,5.84,5.86,14050.0],["2022-09-06",6.08,6.08,5.7,5.74,42150.0],["2022-09-07",5.56,5.78,5.56,5.7,19300.0],["2022-09-08",5.82,6.02,5.7,5.9,28850.0],["2022-09-09",5.9,6.14,5.88,6.08,25050.0],["2022-09-12",6.3,6.58,6.22,6.5,48200.0],["2022-09-13",6.28,6.4,6.2,6.2,47800.0],["2022-09-14",6.54,6.58,6.34,6.48,31100.0],["2022-09-15",6.26,6.46,6.24,6.38,23650.0],["2022-09-16",6.22,6.68,6.12,6.5,82850.0],["2022-09-19",6.28,6.34,6.16,6.22,13700.0],["2022-09-20",5.92,6.2,5.92,6.02,22350.0],["2022-09-21",5.98,6.12,5.82,5.92,53750.0],["2022-09-22",5.98,6.0,5.76,5.9,51800.0],["2022-09-23",5.68,5.76,5.5,5.6,51650.0],["2022-09-26",5.6,5.64,5.46,5.58,22400.0],["2022-09-27",5.52,5.56,5.4,5.46,21050.0],["2022-09-28",5.42,5.48,5.36,5.46,26650.0],["2022-09-29",5.26,5.3,5.12,5.18,22200.0],["2022-09-30",5.12,5.38,5.06,5.1,47350.0],["2022-10-03",5.52,5.76,5.22,5.46,106950.0],["2022-10-04",5.58,5.72,5.5,5.58,21100.0],["2022-10-05",5.66,6.04,5.58,5.96,40600.0],["2022-10-06",6.1,6.16,5.94,5.98,29650.0],["2022-10-07",6.28,6.42,6.18,6.22,38750.0],["2022-10-10",6.8,6.8,6.4,6.52,55200.0],["2022-10-11",6.5,6.74,6.44,6.62,28000.0],["2022-10-12",6.52,6.52,6.38,6.46,23700.0],["2022-10-13",6.2,6.54,6.12,6.5,26300.0],["2022-10-14",6.46,6.46,6.22,6.22,20650.0],["2022-10-17",6.42,6.46,6.34,6.36,10900.0],["2022-10-18",6.36,6.54,6.3,6.4,20350.0],["2022-10-19",6.56,6.56,6.28,6.32,10600.0],["2022-10-20",6.26,6.36,6.1,6.24,22200.0],["2022-10-21",6.2,6.34,6.04,6.34,16350.0],["2022-10-24",6.2,6.2,5.96,6.0,28800.0],["2022-10-25",5.92,6.24,5.84,6.0,29250.0],["2022-10-26",5.92,6.22,5.92,6.1,40500.0],["2022-10-27",6.0,6.0,5.72,5.92,32050.0],["2022-10-28",5.8,6.0,5.56,5.78,39150.0],["2022-10-31",5.84,5.84,5.52,5.82,24200.0],["2022-11-01",5.98,6.2,5.88,6.0,35900.0],["2022-11-02",5.96,6.0,5.72,5.76,29550.0],["2022-11-03",5.7,5.98,5.7,5.98,40400.0],["2022-11-04",6.08,6.2,5.92,6.02,38200.0],["2022-11-07",6.2,6.2,5.88,6.0,25650.0],["2022-11-08",5.96,6.06,5.72,5.88,16000.0],["2022-11-09",5.76,5.86,5.56,5.64,19750.0],["2022-11-10",5.74,6.16,5.74,6.06,33050.0],["2022-11-11",6.04,6.34,5.9,6.34,25100.0],["2022-11-14",6.2,6.4,6.12,6.26,42100.0],["2022-11-15",6.32,6.76,6.32,6.54,68900.0],["2022-11-16",6.62,6.62,6.44,6.46,18300.0],["2022-11-17",6.3,6.36,5.92,6.16,31950.0],["2022-11-18",6.16,6.34,6.14,6.18,41950.0],["2022-11-21",6.52,6.66,6.42,6.52,66250.0],["2022-11-22",6.62,6.76,6.4,6.5,34250.0],["2022-11-23",6.7,6.72,6.48,6.68,41900.0],["2022-11-25",6.62,6.76,6.62,6.66,28350.0],["2022-11-28",6.66,6.74,6.36,6.42,44100.0],["2022-11-29",6.64,6.66,6.38,6.4,15000.0],["2022-11-30",6.8,7.44,6.72,7.4,137450.0],["2022-12-01",7.48,7.58,7.26,7.38,47450.0],["2022-12-02",7.52,7.62,7.24,7.34,64450.0],["2022-12-05",7.78,7.88,7.12,7.22,138000.0],["2022-12-06",7.02,7.06,6.62,6.8,83400.0],["2022-12-07",6.72,6.72,6.18,6.38,66800.0],["2022-12-08",6.36,6.54,6.3,6.42,37950.0],["2022-12-09",6.34,6.36,6.18,6.24,52850.0],["2022-12-12",6.34,6.54,6.24,6.46,63800.0],["2022-12-13",6.56,6.7,6.5,6.66,67800.0],["2022-12-14",6.56,6.66,6.44,6.6,50100.0],["2022-12-15",6.44,6.46,5.96,6.26,101450.0],["2022-12-16",6.4,6.42,5.94,6.04,632800.0],["2022-12-19",6.04,6.22,5.96,6.08,68550.0],["2022-12-20",6.16,6.16,5.94,5.94,30900.0],["2022-12-21",6.06,6.22,6.04,6.14,39000.0],["2022-12-22",6.02,6.2,6.02,6.18,24000.0],["2022-12-23",6.08,6.08,5.9,5.96,24550.0],["2022-12-27",5.92,6.0,5.86,5.9,25950.0],["2022-12-28",5.76,6.02,5.64,5.72,98150.0],["2022-12-29",5.84,5.92,5.66,5.72,88600.0],["2022-12-30",5.78,5.9,5.66,5.82,86850.0],["2023-01-03",5.88,6.0,5.7,5.88,35450.0],["2023-01-04",6.08,6.14,5.94,5.96,47850.0],["2023-01-05",5.92,6.04,5.86,5.9,34500.0],["2023-01-06",5.98,6.02,5.86,5.88,41100.0],["2023-01-09",5.98,6.2,5.88,5.9,75700.0],["2023-01-10",5.9,6.08,5.9,6.0,53950.0],["2023-01-11",6.0,6.26,5.96,6.1,61850.0],["2023-01-12",6.36,6.58,6.16,6.28,227900.0],["2023-01-13",6.26,6.56,6.26,6.56,31750.0],["2023-01-17",6.62,6.62,6.44,6.58,24750.0],["2023-01-18",6.62,6.66,6.52,6.54,49550.0],["2023-01-19",6.6,6.6,6.3,6.46,20600.0],["2023-01-20",6.38,6.4,6.28,6.38,13300.0],["2023-01-23",6.32,6.62,6.32,6.5,28750.0],["2023-01-24",6.6,6.62,6.54,6.6,31650.0],["2023-01-25",6.64,6.68,6.56,6.64,29750.0],["2023-01-26",6.62,6.7,6.48,6.68,38950.0],["2023-01-27",6.6,6.7,6.6,6.66,22650.0],["2023-01-30",6.7,6.7,6.52,6.62,20500.0],["2023-01-31",6.58,6.66,6.44,6.6,53450.0],["2023-02-01",7.2,7.46,7.14,7.18,294100.0],["2023-02-02",7.26,7.36,7.18,7.28,39950.0],["2023-02-03",7.2,7.42,7.16,7.32,47150.0],["2023-02-06",7.56,8.12,7.56,7.92,199950.0],["2023-02-07",7.92,8.24,7.9,8.22,71400.0],["2023-02-08",8.24,8.52,8.12,8.36,165300.0],["2023-02-09",8.7,8.7,8.04,8.04,127800.0],["2023-02-10",7.68,7.68,7.3,7.38,176250.0],["2023-02-13",7.2,7.26,7.1,7.24,71400.0],["2023-02-14",7.12,7.22,6.96,7.14,40050.0],["2023-02-15",7.02,7.02,6.8,6.94,60300.0],["2023-02-16",7.16,7.18,6.98,7.16,42050.0],["2023-02-17",6.98,6.98,6.4,6.6,126850.0],["2023-02-21",6.74,6.74,6.46,6.5,36850.0],["2023-02-22",6.46,6.6,6.44,6.54,18200.0],["2023-02-23",6.88,6.88,6.5,6.6,39550.0],["2023-02-24",6.66,6.66,6.34,6.44,23100.0],["2023-02-27",6.42,6.42,6.24,6.4,52450.0],["2023-02-28",6.62,6.78,6.5,6.6,41200.0],["2023-03-01",6.46,6.52,6.32,6.46,31650.0],["2023-03-02",6.32,6.44,6.32,6.34,13400.0],["2023-03-03",6.32,6.44,6.24,6.36,40700.0],["2023-03-06",6.34,6.52,6.32,6.44,38550.0],["2023-03-07",6.36,6.36,6.06,6.06,62500.0],["2023-03-08",6.72,7.96,6.72,7.5,495300.0],["2023-03-09",7.52,7.62,6.92,7.0,250600.0],["2023-03-10",6.76,6.9,6.54,6.7,144300.0],["2023-03-13",6.6,6.64,6.38,6.52,158650.0],["2023-03-14",6.5,6.7,6.38,6.46,88150.0],["2023-03-15",6.38,6.4,6.22,6.24,57850.0],["2023-03-16",6.26,6.42,6.12,6.3,83850.0],["2023-03-17",6.2,6.38,6.16,6.2,46950.0],["2023-03-20",6.12,6.32,6.1,6.32,48900.0],["2023-03-21",6.32,6.36,6.1,6.16,37600.0],["2023-03-22",6.32,6.62,6.28,6.4,74100.0],["2023-03-23",6.38,6.5,6.24,6.3,27600.0],["2023-03-24",6.36,6.36,6.12,6.18,58000.0],["2023-03-27",6.26,6.4,6.26,6.3,28250.0],["2023-03-28",6.3,6.36,6.12,6.24,65150.0],["2023-03-29",6.32,6.4,6.28,6.3,14000.0],["2023-03-30",6.4,6.46,6.34,6.36,30250.0],["2023-03-31",6.56,6.58,6.3,6.58,41700.0],["2023-04-03",6.66,6.78,6.56,6.74,41650.0],["2023-04-04",6.74,6.76,6.54,6.58,48700.0],["2023-04-05",6.52,6.62,6.42,6.6,15600.0],["2023-04-06",6.68,6.88,6.34,6.68,37250.0],["2023-04-10",6.74,6.9,6.58,6.8,39350.0],["2023-04-11",6.9,7.08,6.88,7.04,62900.0],["2023-04-12",6.92,6.96,6.78,6.78,56600.0],["2023-04-13",6.68,6.86,6.6,6.64,32100.0],["2023-04-14",6.72,7.08,6.72,6.88,30250.0],["2023-04-17",6.84,6.94,6.8,6.86,27150.0],["2023-04-18",6.82,6.86,6.68,6.76,43350.0],["2023-04-19",6.68,6.8,6.66,6.72,23950.0],["2023-04-20",6.72,6.72,6.72,6.72,0.0],["2023-04-21",6.72,6.72,6.72,6.72,0.0],["2023-04-24",6.72,6.72,6.72,6.72,0.0],["2023-04-25",6.72,6.72,6.72,6.72,0.0],["2023-04-26",6.38,6.38,6.06,6.1,217500.0],["2023-04-27",6.1,6.1,5.98,6.1,75400.0],["2023-04-28",6.02,6.02,5.86,5.9,121050.0],["2023-05-01",5.86,6.1,5.86,6.0,92900.0],["2023-05-02",6.0,6.14,5.92,6.12,98300.0],["2023-05-03",6.56,6.98,6.42,6.6,123100.0],["2023-05-04",6.74,6.76,6.54,6.64,60250.0],["2023-05-05",6.6,6.72,6.54,6.72,23750.0],["2023-05-08",6.86,6.98,6.8,6.82,81200.0],["2023-05-09",6.98,7.44,6.84,7.32,126500.0],["2023-05-10",7.52,7.66,7.4,7.56,57300.0],["2023-05-11",7.66,7.66,7.22,7.32,67550.0],["2023-05-12",7.38,7.48,7.24,7.28,13450.0],["2023-05-15",7.22,7.42,7.18,7.4,29000.0],["2023-05-16",7.5,7.7,7.44,7.64,52100.0],["2023-05-17",7.56,7.64,7.34,7.64,41500.0],["2023-05-18",7.74,7.76,7.56,7.66,50150.0],["2023-05-19",7.58,7.64,7.52,7.58,24150.0],["2023-05-22",7.52,7.62,7.46,7.6,27600.0],["2023-05-23",7.52,7.52,7.34,7.34,52800.0],["2023-05-24",7.14,7.18,6.94,6.98,41850.0],["2023-05-25",6.94,7.0,6.82,6.9,34550.0],["2023-05-26",7.46,7.46,7.14,7.26,49950.0],["2023-05-30",7.2,7.2,6.84,6.96,58900.0],["2023-05-31",6.92,6.92,6.58,6.76,89150.0],["2023-06-01",6.84,7.3,6.8,7.04,84800.0],["2023-06-02",7.28,7.32,7.1,7.26,32700.0],["2023-06-05",7.28,7.46,7.26,7.32,61350.0],["2023-06-06",7.3,7.3,7.06,7.2,61100.0],["2023-06-07",7.16,7.2,7.04,7.18,28000.0],["2023-06-08",7.1,7.2,7.0,7.04,67150.0],["2023-06-09",7.04,7.08,6.94,7.08,27650.0],["2023-06-12",7.16,7.22,7.16,7.18,33650.0],["2023-06-13",7.3,7.32,7.1,7.18,53800.0],["2023-06-14",7.22,7.4,7.22,7.38,46950.0],["2023-06-15",7.42,7.42,7.26,7.36,54800.0],["2023-06-16",7.6,8.02,7.5,7.98,192350.0],["2023-06-20",8.16,8.82,8.16,8.6,232350.0],["2023-06-21",9.12,9.24,8.58,8.88,148050.0],["2023-06-22",8.64,8.64,8.32,8.4,82350.0],["2023-06-23",8.14,8.3,7.86,8.06,160950.0],["2023-06-26",7.94,7.94,7.52,7.68,142050.0],["2023-06-27",7.5,7.6,7.3,7.36,162600.0],["2023-06-28",7.38,7.78,7.32,7.52,133450.0],["2023-06-29",8.0,8.08,7.68,7.8,99750.0],["2023-06-30",7.82,7.94,7.7,7.82,61700.0],["2023-07-03",8.1,8.1,7.88,7.98,41950.0],["2023-07-05",8.0,8.0,7.74,7.82,67050.0],["2023-07-06",7.7,7.74,7.5,7.7,100800.0],["2023-07-07",7.74,7.98,7.62,7.82,82600.0],["2023-07-10",7.84,7.84,7.6,7.68,81300.0],["2023-07-11",8.04,8.46,8.0,8.18,172150.0],["2023-07-12",8.66,8.72,8.3,8.68,132600.0],["2023-07-13",9.0,9.7,8.86,9.32,222800.0],["2023-07-14",9.64,9.9,9.56,9.6,169750.0],["2023-07-17",9.5,10.24,9.5,9.58,333850.0],["2023-07-18",9.58,9.84,9.3,9.6,147200.0],["2023-07-19",9.7,9.96,9.32,9.5,198750.0],["2023-07-20",9.72,9.76,9.36,9.42,104300.0],["2023-07-21",9.34,9.78,9.34,9.66,142750.0],["2023-07-24",9.3,9.54,8.68,8.86,335150.0],["2023-07-25",8.7,8.72,7.92,7.96,347650.0],["2023-07-26",7.96,8.36,7.96,8.3,166750.0],["2023-07-27",8.36,8.5,8.2,8.3,164550.0],["2023-07-28",8.2,8.3,7.92,8.0,244650.0],["2023-07-31",8.4,8.6,8.0,8.0,347300.0],["2023-08-01",7.72,8.02,7.42,7.98,554800.0],["2023-08-02",7.98,7.98,7.98,7.98,0.0],["2023-08-03",7.98,7.98,7.98,7.98,0.0],["2023-08-04",2.88,3.3,2.6,3.28,3655950.0],["2023-08-07",2.9,2.9,2.6,2.82,1008100.0],["2023-08-08",2.82,2.86,2.68,2.74,395600.0],["2023-08-09",2.6,2.62,2.38,2.46,646450.0],["2023-08-10",2.6,2.6,2.48,2.5,284150.0],["2023-08-11",2.42,2.52,2.32,2.5,364750.0],["2023-08-14",2.62,2.62,2.38,2.5,187150.0],["2023-08-15",2.4,2.54,2.4,2.54,171850.0],["2023-08-16",2.6,2.7,2.48,2.6,258200.0],["2023-08-17",2.54,2.56,2.36,2.46,238200.0],["2023-08-18",2.4,2.56,2.36,2.52,302250.0],["2023-08-21",2.56,2.72,2.5,2.72,378000.0],["2023-08-22",2.66,3.0,2.54,2.96,777500.0],["2023-08-23",2.92,3.4,2.84,3.24,800550.0],["2023-08-24",3.3,3.54,3.26,3.28,274100.0],["2023-08-25",3.2,3.2,2.86,3.0,212000.0],["2023-08-28",2.9,3.1,2.8,3.06,139300.0],["2023-08-29",3.12,3.12,2.86,2.96,132900.0],["2023-08-30",2.94,2.96,2.84,2.86,219800.0],["2023-08-31",3.18,3.44,3.12,3.22,388250.0],["2023-09-01",3.04,3.1,2.96,2.98,112600.0],["2023-09-05",2.9,3.06,2.9,3.0,79950.0],["2023-09-06",2.92,3.0,2.9,3.0,50850.0],["2023-09-07",2.94,3.0,2.92,2.98,22200.0],["2023-09-08",2.98,3.06,2.98,3.04,78450.0],["2023-09-11",3.12,3.16,3.0,3.1,106750.0],["2023-09-12",3.0,3.1,2.96,3.1,132400.0],["2023-09-13",2.94,3.02,2.86,2.9,125250.0],["2023-09-14",2.84,2.98,2.84,2.98,66000.0],["2023-09-15",3.0,3.0,2.82,2.84,63500.0],["2023-09-18",2.84,2.88,2.8,2.84,81500.0],["2023-09-19",2.8,2.82,2.7,2.7,41300.0],["2023-09-20",2.7,2.7,2.6,2.62,41550.0],["2023-09-21",2.5,2.62,2.5,2.52,134300.0],["2023-09-22",2.64,2.64,2.46,2.48,48100.0],["2023-09-25",2.42,2.5,2.36,2.44,97800.0],["2023-09-26",2.36,2.5,2.36,2.46,86800.0],["2023-09-27",2.54,2.58,2.46,2.46,92050.0],["2023-09-28",2.42,2.54,2.4,2.5,72100.0],["2023-09-29",2.6,2.6,2.42,2.46,20250.0],["2023-10-02",2.46,2.54,2.34,2.38,58550.0],["2023-10-03",2.32,2.5,2.32,2.4,30700.0],["2023-10-04",2.36,2.44,2.34,2.36,33150.0],["2023-10-05",2.34,2.44,2.32,2.4,42000.0],["2023-10-06",2.32,2.38,2.32,2.36,52250.0],["2023-10-09",2.36,2.42,2.32,2.4,19350.0],["2023-10-10",2.38,2.46,2.38,2.42,22700.0],["2023-10-11",2.56,2.6,2.46,2.52,28350.0],["2023-10-12",2.44,2.44,2.36,2.38,24650.0],["2023-10-13",2.38,2.52,2.38,2.46,47150.0],["2023-10-16",2.34,2.48,2.32,2.48,49400.0],["2023-10-17",2.44,2.46,2.36,2.38,35250.0],["2023-10-18",2.56,2.56,2.32,2.34,18150.0],["2023-10-19",2.34,2.48,2.34,2.38,34550.0],["2023-10-20",2.6,2.6,2.3,2.3,25650.0],["2023-10-23",2.3,2.52,2.3,2.48,42450.0],["2023-10-24",2.6,2.6,2.4,2.42,41800.0],["2023-10-25",2.3,2.48,2.3,2.46,53650.0],["2023-10-26",2.52,2.52,2.34,2.34,16650.0],["2023-10-27",2.32,2.42,2.26,2.34,33950.0],["2023-10-30",2.32,2.54,2.3,2.48,60450.0],["2023-10-31",2.24,2.44,2.24,2.44,28850.0],["2023-11-01",2.52,2.52,2.38,2.38,22550.0],["2023-11-02",2.3,2.54,2.3,2.54,210950.0],["2023-11-03",2.58,2.64,2.52,2.58,192550.0],["2023-11-06",2.42,2.7,2.42,2.68,113900.0],["2023-11-07",2.56,2.66,2.52,2.66,70000.0],["2023-11-08",2.56,2.64,2.5,2.6,21550.0],["2023-11-09",2.58,2.68,2.4,2.4,17250.0],["2023-11-10",2.48,2.52,2.34,2.46,32550.0],["2023-11-13",2.36,2.56,2.36,2.56,32250.0],["2023-11-14",2.56,2.56,2.44,2.44,35200.0],["2023-11-15",2.5,2.58,2.44,2.58,22600.0],["2023-11-16",2.5,2.56,2.36,2.52,41500.0],["2023-11-17",2.4,2.52,2.34,2.36,94900.0],["2023-11-20",2.46,2.5,2.3,2.32,46850.0],["2023-11-21",2.56,2.56,2.36,2.42,72200.0],["2023-11-22",2.58,2.68,2.52,2.68,132150.0],["2023-11-24",2.62,2.68,2.58,2.66,18450.0],["2023-11-27",2.72,2.8,2.7,2.74,38450.0],["2023-11-28",2.92,2.94,2.78,2.78,27100.0],["2023-11-29",2.8,2.86,2.66,2.76,28500.0],["2023-11-30",2.68,2.8,2.64,2.72,53200.0],["2023-12-01",2.72,2.72,2.72,2.72,0.0],["2023-12-04",2.72,2.72,2.72,2.72,8800.0],["2023-12-05",2.28,2.5,2.26,2.38,737350.0],["2023-12-06",2.28,2.32,2.18,2.18,102350.0],["2023-12-07",2.16,2.26,2.14,2.2,75400.0],["2023-12-08",2.1,2.12,1.96,2.04,204750.0],["2023-12-11",2.0,2.04,1.94,2.0,233450.0],["2023-12-12",2.1,2.12,2.04,2.08,172250.0],["2023-12-13",2.1,2.14,2.0,2.08,130750.0],["2023-12-14",2.0,2.16,2.0,2.12,139800.0],["2023-12-15",2.12,2.18,2.1,2.14,41500.0],["2023-12-18",2.18,2.24,2.14,2.2,56900.0],["2023-12-19",2.18,2.2,2.08,2.12,81650.0],["2023-12-20",2.12,2.16,2.1,2.1,47750.0],["2023-12-21",2.16,2.26,2.0,2.22,4016050.0],["2023-12-22",2.12,2.2,2.04,2.16,401550.0],["2023-12-26",2.18,2.18,2.06,2.14,207500.0],["2023-12-27",2.08,2.22,2.08,2.18,336750.0],["2023-12-28",2.12,2.22,2.1,2.16,245100.0],["2023-12-29",2.26,2.26,2.12,2.2,122350.0],["2024-01-02",2.16,2.2,2.14,2.16,91850.0],["2024-01-03",2.12,2.12,2.04,2.08,120700.0],["2024-01-04",2.08,2.1,2.04,2.08,67250.0],["2024-01-05",2.04,2.12,2.0,2.1,125150.0],["2024-01-08",2.08,2.1,2.06,2.08,58700.0],["2024-01-09",2.06,2.1,2.02,2.08,74300.0],["2024-01-10",2.01,2.01,1.89,1.93,106200.0],["2024-01-11",1.94,1.94,1.8,1.88,117000.0],["2024-01-12",1.87,1.97,1.79,1.95,107500.0],["2024-01-16",1.85,1.94,1.82,1.83,60400.0],["2024-01-17",1.8,1.8,1.63,1.74,94900.0],["2024-01-18",1.72,1.76,1.61,1.72,121600.0],["2024-01-19",1.9,1.95,1.78,1.92,1772800.0],["2024-01-22",1.85,1.9,1.79,1.82,345100.0],["2024-01-23",1.77,1.81,1.72,1.8,188300.0],["2024-01-24",1.8,1.87,1.75,1.77,105200.0],["2024-01-25",1.81,1.84,1.77,1.79,51100.0],["2024-01-26",1.83,1.85,1.79,1.83,39200.0],["2024-01-29",1.83,1.89,1.81,1.87,55600.0],["2024-01-30",1.84,1.87,1.81,1.83,30500.0],["2024-01-31",1.82,1.85,1.75,1.76,113300.0],["2024-02-01",1.78,1.8,1.76,1.79,31300.0],["2024-02-02",1.8,1.82,1.75,1.77,49200.0],["2024-02-05",1.78,1.8,1.75,1.8,90500.0],["2024-02-06",1.79,1.85,1.76,1.81,52500.0],["2024-02-07",1.81,1.84,1.75,1.79,45400.0],["2024-02-08",1.75,1.84,1.75,1.8,51900.0],["2024-02-09",1.78,1.88,1.76,1.82,52200.0],["2024-02-12",1.81,1.91,1.81,1.89,33000.0],["2024-02-13",1.89,1.9,1.81,1.85,49900.0],["2024-02-14",1.83,1.97,1.83,1.93,262700.0],["2024-02-15",1.95,2.05,1.92,2.05,160100.0],["2024-02-16",2.05,2.05,1.99,2.02,70500.0],["2024-02-20",2.05,2.05,1.95,2.01,62800.0],["2024-02-21",1.95,2.03,1.94,2.03,29300.0],["2024-02-22",2.0,2.12,1.99,2.06,100000.0],["2024-02-23",2.09,2.22,2.08,2.09,182000.0],["2024-02-26",2.06,2.09,2.01,2.05,82200.0],["2024-02-27",2.05,2.09,2.0,2.07,96700.0],["2024-02-28",2.02,2.13,2.02,2.09,77000.0],["2024-02-29",2.05,2.05,1.91,1.97,115100.0],["2024-03-01",1.99,2.06,1.99,2.04,53700.0],["2024-03-04",2.04,2.09,1.99,2.05,82200.0],["2024-03-05",1.99,2.11,1.99,2.06,138200.0],["2024-03-06",2.05,2.11,2.0,2.1,40600.0],["2024-03-07",2.22,2.25,2.13,2.2,186700.0],["2024-03-08",2.19,2.23,2.13,2.15,49100.0],["2024-03-11",2.5,3.19,2.36,2.66,14798700.0],["2024-03-12",2.68,2.74,2.53,2.66,1093400.0],["2024-03-13",2.56,2.61,2.41,2.44,669200.0],["2024-03-14",2.47,2.47,2.34,2.44,260600.0],["2024-03-15",2.35,2.49,2.3,2.43,346600.0],["2024-03-18",2.34,2.34,2.21,2.31,154500.0],["2024-03-19",2.23,2.37,2.22,2.29,104600.0],["2024-03-20",2.27,2.32,2.24,2.31,123900.0],["2024-03-21",2.26,2.31,2.25,2.26,59900.0],["2024-03-22",2.26,2.3,2.05,2.16,177400.0],["2024-03-25",2.09,2.27,2.08,2.2,282300.0],["2024-03-26",2.82,4.16,2.68,3.93,69182400.0],["2024-03-27",3.32,3.59,3.12,3.49,5025600.0],["2024-03-28",4.46,5.37,3.91,5.01,14096500.0],["2024-04-01",6.17,7.36,5.74,6.08,16446900.0],["2024-04-02",6.04,6.73,5.61,6.59,3552000.0],["2024-04-03",6.0,6.6,5.96,6.32,1901600.0],["2024-04-04",6.22,6.28,5.81,5.89,1489300.0],["2024-04-05",5.87,5.94,5.46,5.8,1108800.0],["2024-04-08",6.15,6.86,6.15,6.29,1788600.0],["2024-04-09",6.13,6.15,5.72,5.85,727400.0],["2024-04-10",5.66,5.95,5.5,5.8,583400.0],["2024-04-11",5.8,5.86,5.54,5.73,394400.0],["2024-04-12",5.67,5.76,5.33,5.37,223700.0],["2024-04-15",5.36,5.54,5.13,5.17,290000.0],["2024-04-16",5.08,5.08,4.66,4.69,470000.0],["2024-04-17",4.71,5.16,4.6,5.01,501600.0],["2024-04-18",4.95,5.2,4.77,5.11,269100.0],["2024-04-19",5.06,5.34,5.06,5.21,229400.0],["2024-04-22",5.39,5.53,5.26,5.53,277700.0],["2024-04-23",5.86,6.17,5.84,6.0,630400.0],["2024-04-24",6.08,6.24,5.82,6.22,199300.0],["2024-04-25",6.13,6.28,5.9,6.15,239800.0],["2024-04-26",6.04,6.36,6.04,6.24,324800.0],["2024-04-29",7.0,7.6,6.82,7.1,695200.0],["2024-04-30",6.39,6.77,6.35,6.6,239900.0],["2024-05-01",7.06,7.37,7.0,7.21,256400.0],["2024-05-02",7.35,7.35,7.1,7.29,93600.0],["2024-05-03",7.11,7.6,7.11,7.5,283200.0],["2024-05-06",7.56,8.46,7.56,8.01,558300.0],["2024-05-07",8.11,8.39,7.65,7.96,337000.0],["2024-05-08",7.64,7.73,7.24,7.59,344200.0],["2024-05-09",7.57,7.57,7.1,7.17,282000.0],["2024-05-10",7.19,7.38,7.11,7.36,167900.0],["2024-05-13",7.19,7.23,6.88,6.98,202800.0],["2024-05-14",7.23,7.4,7.17,7.2,157100.0],["2024-05-15",7.18,7.24,6.99,7.2,76300.0],["2024-05-16",7.09,7.11,7.01,7.02,70400.0],["2024-05-17",7.15,7.55,7.15,7.35,182200.0],["2024-05-20",7.3,7.44,7.19,7.31,155500.0],["2024-05-21",7.35,7.93,7.35,7.91,260300.0],["2024-05-22",7.91,8.09,7.79,7.89,237400.0],["2024-05-23",8.28,8.28,7.97,8.15,276800.0],["2024-05-24",8.1,8.21,8.0,8.17,175100.0],["2024-05-28",8.6,8.66,8.31,8.52,295100.0],["2024-05-29",8.45,8.45,8.01,8.02,289300.0],["2024-05-30",7.5,7.74,7.34,7.55,375400.0],["2024-05-31",7.46,7.67,7.28,7.44,187600.0],["2024-06-03",7.61,7.74,7.35,7.38,95500.0],["2024-06-04",7.39,7.81,7.29,7.58,187500.0],["2024-06-05",7.5,7.5,7.25,7.28,95100.0],["2024-06-06",7.17,7.19,6.69,6.82,239300.0],["2024-06-07",6.8,7.23,6.8,7.14,139400.0],["2024-06-10",7.07,7.45,6.96,7.18,151000.0],["2024-06-11",7.21,7.45,7.2,7.29,100600.0],["2024-06-12",7.17,7.24,7.13,7.18,114700.0],["2024-06-13",7.18,7.33,7.18,7.29,39300.0],["2024-06-14",7.24,7.32,7.01,7.28,98600.0],["2024-06-17",7.22,7.45,7.22,7.24,65100.0],["2024-06-18",7.39,7.61,7.36,7.49,67700.0],["2024-06-20",7.57,7.57,7.07,7.19,120600.0],["2024-06-21",7.1,7.14,6.83,7.01,220800.0],["2024-06-24",6.83,6.93,6.63,6.78,168300.0],["2024-06-25",6.81,6.81,6.63,6.74,126000.0],["2024-06-26",6.6,6.74,6.58,6.64,151200.0],["2024-06-27",6.7,6.94,6.65,6.85,134300.0],["2024-06-28",6.92,6.92,6.64,6.81,174300.0],["2024-07-01",6.81,6.95,6.59,6.78,148300.0],["2024-07-02",6.5,6.55,6.33,6.45,240100.0],["2024-07-03",6.54,6.87,6.5,6.81,83200.0],["2024-07-05",7.35,7.86,7.25,7.74,205400.0],["2024-07-08",7.8,7.83,7.57,7.73,102200.0],["2024-07-09",7.37,7.69,7.37,7.6,290000.0],["2024-07-10",7.56,7.76,7.31,7.43,121100.0],["2024-07-11",7.52,7.71,7.32,7.46,157000.0],["2024-07-12",7.94,8.09,7.82,8.05,132200.0],["2024-07-15",8.05,8.11,7.64,7.65,139500.0],["2024-07-16",7.83,7.97,7.6,7.67,204900.0],["2024-07-17",7.5,7.62,7.12,7.38,182600.0],["2024-07-18",7.41,7.46,7.02,7.1,102400.0],["2024-07-19",7.32,7.5,7.04,7.23,387200.0],["2024-07-22",7.5,7.56,7.33,7.55,231300.0],["2024-07-23",8.42,8.47,8.02,8.27,881500.0],["2024-07-24",8.15,8.2,7.76,7.95,270400.0],["2024-07-25",7.65,7.68,7.3,7.42,273500.0],["2024-07-26",7.44,7.59,7.3,7.4,89200.0],["2024-07-29",7.15,7.27,6.74,6.79,215200.0],["2024-07-30",6.7,6.7,6.39,6.47,225500.0],["2024-07-31",6.7,6.92,6.5,6.77,149000.0],["2024-08-01",6.71,6.71,6.23,6.29,163400.0],["2024-08-02",6.25,6.33,6.17,6.32,92300.0],["2024-08-05",6.05,6.18,5.78,5.84,296400.0],["2024-08-06",5.87,6.37,5.85,6.19,220500.0],["2024-08-07",6.22,6.24,5.88,5.88,86500.0],["2024-08-08",6.08,6.12,5.95,6.0,116400.0],["2024-08-09",6.48,6.48,6.03,6.17,141300.0],["2024-08-12",6.3,6.42,6.19,6.37,144100.0],["2024-08-13",6.44,6.44,6.28,6.31,47500.0],["2024-08-14",6.3,6.63,6.29,6.47,147000.0],["2024-08-15",6.41,6.56,6.3,6.4,76000.0],["2024-08-16",6.44,6.71,6.44,6.66,155900.0],["2024-08-19",6.65,6.72,6.47,6.69,90100.0],["2024-08-20",6.53,6.53,6.17,6.36,199400.0],["2024-08-21",6.36,6.61,6.3,6.51,138200.0],["2024-08-22",6.54,6.54,6.22,6.43,74200.0],["2024-08-23",6.44,6.58,6.38,6.56,65100.0],["2024-08-26",6.49,6.51,6.35,6.5,29400.0],["2024-08-27",6.42,6.43,6.32,6.36,41600.0],["2024-08-28",6.47,6.47,6.0,6.37,46600.0],["2024-08-29",6.5,6.82,6.21,6.47,278200.0],["2024-08-30",6.8,6.83,6.67,6.74,111500.0],["2024-09-03",6.77,7.04,6.71,6.95,479800.0],["2024-09-04",6.77,6.81,6.23,6.55,105100.0],["2024-09-05",6.5,6.56,6.35,6.41,73000.0],["2024-09-06",6.37,6.49,6.03,6.1,81500.0],["2024-09-09",6.3,6.31,6.11,6.14,34500.0],["2024-09-10",6.11,6.22,6.05,6.1,118200.0],["2024-09-11",6.22,6.29,6.08,6.18,34900.0],["2024-09-12",6.3,6.4,6.19,6.37,76600.0],["2024-09-13",6.34,6.51,6.08,6.22,80700.0],["2024-09-16",6.65,6.65,6.0,6.15,78700.0],["2024-09-17",6.28,6.35,6.0,6.1,120400.0],["2024-09-18",6.11,6.23,6.09,6.19,39800.0],["2024-09-19",6.14,6.53,6.14,6.41,103300.0],["2024-09-20",6.76,6.89,6.6,6.85,96200.0],["2024-09-23",6.81,7.19,6.62,6.74,151500.0],["2024-09-24",7.07,7.39,6.97,7.27,190500.0],["2024-09-25",7.15,7.3,6.86,6.98,86200.0],["2024-09-26",7.22,7.49,7.22,7.42,129500.0],["2024-09-27",7.46,7.7,7.46,7.6,154800.0],["2024-09-30",7.75,8.21,7.75,8.17,440200.0],["2024-10-01",8.25,8.37,7.93,8.27,193500.0],["2024-10-02",8.39,8.97,8.3,8.76,357900.0],["2024-10-03",9.03,9.76,9.0,9.55,392400.0],["2024-10-04",10.0,11.05,9.91,10.81,438700.0],["2024-10-07",10.5,10.5,9.71,9.99,318300.0],["2024-10-08",9.61,9.84,9.35,9.55,244900.0],["2024-10-09",9.2,9.39,9.14,9.19,205000.0],["2024-10-10",9.13,9.37,9.12,9.33,89400.0],["2024-10-11",9.66,10.39,9.47,10.08,267800.0],["2024-10-14",10.01,10.18,9.35,9.93,142600.0],["2024-10-15",9.79,9.92,9.37,9.62,66800.0],["2024-10-16",9.57,9.6,9.24,9.41,104200.0],["2024-10-17",9.75,10.3,9.74,9.93,205800.0],["2024-10-18",9.74,10.12,9.55,9.96,147200.0],["2024-10-21",9.95,9.99,9.57,9.65,129500.0],["2024-10-22",9.51,9.68,9.39,9.44,94200.0],["2024-10-23",9.33,9.46,9.03,9.37,274900.0],["2024-10-24",9.0,9.05,8.47,8.67,225400.0],["2024-10-25",8.55,8.78,8.51,8.58,115100.0],["2024-10-28",8.58,9.25,8.58,9.11,137700.0],["2024-10-29",9.07,9.11,8.94,9.06,86700.0],["2024-10-30",8.97,9.1,8.81,8.81,98800.0],["2024-10-31",8.5,8.76,8.35,8.38,189800.0],["2024-11-01",8.35,8.61,7.09,8.48,274200.0],["2024-11-04",8.4,8.64,8.34,8.34,89600.0],["2024-11-05",8.5,8.81,8.35,8.77,65200.0],["2024-11-06",8.92,9.0,8.6,8.73,79900.0],["2024-11-07",8.93,9.12,8.52,8.64,201800.0],["2024-11-08",8.99,9.25,8.8,9.18,182900.0],["2024-11-11",9.67,9.78,9.36,9.74,146300.0],["2024-11-12",9.93,10.43,9.74,9.95,267100.0],["2024-11-13",10.58,12.18,10.5,11.71,813000.0],["2024-11-14",12.0,12.04,11.23,11.32,321300.0],["2024-11-15",10.5,10.56,10.0,10.04,303900.0],["2024-11-18",10.44,10.77,10.1,10.64,361300.0],["2024-11-19",10.38,10.98,10.38,10.82,173500.0],["2024-11-20",10.48,10.49,10.08,10.33,216300.0],["2024-11-21",10.05,10.25,9.99,10.18,231900.0],["2024-11-22",9.9,10.27,9.89,10.11,243300.0],["2024-11-25",10.75,11.4,10.63,11.03,228700.0],["2024-11-26",11.21,11.21,10.75,11.05,252600.0],["2024-11-27",11.27,11.77,11.26,11.58,119200.0],["2024-11-29",11.53,11.74,11.41,11.69,130300.0],["2024-12-02",11.69,12.17,11.69,11.72,257100.0],["2024-12-03",11.7,12.19,11.7,11.95,376100.0],["2024-12-04",11.75,11.75,11.06,11.45,287600.0],["2024-12-05",10.95,11.24,10.84,11.0,265700.0],["2024-12-06",10.92,11.3,10.76,11.1,317500.0],["2024-12-09",10.9,11.13,10.81,10.84,172000.0],["2024-12-10",11.12,11.59,11.0,11.2,234600.0],["2024-12-11",10.67,10.81,10.38,10.43,215200.0],["2024-12-12",10.42,10.7,10.3,10.38,201400.0],["2024-12-13",11.64,11.98,11.53,11.76,392200.0],["2024-12-16",11.61,12.28,11.61,12.1,339300.0],["2024-12-17",12.7,12.7,12.26,12.51,244400.0],["2024-12-18",13.1,13.74,12.2,12.25,863400.0],["2024-12-19",18.68,19.15,14.35,16.76,3986900.0],["2024-12-20",14.96,15.67,13.7,14.63,1930200.0],["2024-12-23",15.72,17.49,15.4,17.23,1176400.0],["2024-12-24",16.28,17.64,16.01,17.02,386300.0],["2024-12-26",17.05,18.7,16.8,18.29,631300.0],["2024-12-27",18.29,18.29,17.01,17.53,520500.0],["2024-12-30",18.32,22.0,18.2,21.04,1233300.0],["2024-12-31",21.39,21.43,19.8,19.8,462500.0],["2025-01-02",20.81,21.88,20.01,20.61,613500.0],["2025-01-03",20.1,20.93,19.56,20.12,295600.0],["2025-01-06",19.65,20.8,18.86,18.96,490800.0],["2025-01-07",18.91,18.91,17.79,17.9,841500.0],["2025-01-08",17.79,17.87,16.95,17.18,419400.0],["2025-01-10",17.18,17.18,17.18,17.18,0.0],["2025-01-13",17.18,17.18,17.18,17.18,0.0],["2025-01-14",16.19,17.67,15.7,16.98,1318800.0],["2025-01-15",16.69,17.34,16.53,17.1,716900.0],["2025-01-16",17.35,17.38,16.21,16.67,543600.0],["2025-01-17",15.92,17.65,15.92,17.3,535000.0],["2025-01-21",18.54,18.93,17.82,18.04,554700.0],["2025-01-22",17.07,17.95,17.01,17.58,361200.0],["2025-01-23",17.79,18.18,17.01,18.02,174300.0],["2025-01-24",18.55,18.6,18.01,18.27,167600.0],["2025-01-27",17.9,18.54,17.65,17.88,258600.0],["2025-01-28",17.88,18.42,17.7,18.32,241000.0],["2025-01-29",18.8,19.8,18.51,19.55,611100.0],["2025-01-30",19.2,20.2,19.2,19.52,295700.0],["2025-01-31",19.75,21.0,19.67,20.14,387400.0],["2025-02-03",19.4,20.34,19.35,20.06,300900.0],["2025-02-04",20.15,20.58,19.95,20.4,244400.0],["2025-02-05",19.08,19.47,18.3,18.82,393900.0],["2025-02-06",18.7,19.08,18.2,18.69,172300.0],["2025-02-07",19.84,20.41,19.25,19.49,335200.0],["2025-02-10",19.6,19.83,18.48,18.68,246600.0],["2025-02-11",18.5,18.59,18.0,18.24,148000.0],["2025-02-12",18.37,18.72,18.14,18.54,236100.0],["2025-02-13",18.36,18.54,18.0,18.43,160700.0],["2025-02-14",18.23,18.4,17.82,17.9,251500.0],["2025-02-18",18.26,18.49,17.72,18.0,171800.0],["2025-02-19",18.0,18.0,17.28,17.42,145200.0],["2025-02-20",17.48,17.49,16.79,17.23,154300.0],["2025-02-21",17.15,17.23,16.3,16.37,189400.0],["2025-02-24",16.61,16.7,16.07,16.23,177300.0],["2025-02-25",16.17,16.17,15.06,16.05,417500.0],["2025-02-26",15.55,16.63,15.55,15.72,287400.0],["2025-02-27",16.3,16.3,15.08,15.54,466000.0],["2025-02-28",16.3,17.28,15.96,17.15,460200.0],["2025-03-03",15.8,16.08,15.17,15.41,1139600.0],["2025-03-04",14.24,15.06,14.0,14.71,407100.0],["2025-03-05",15.01,15.15,14.5,14.82,291600.0],["2025-03-06",14.12,14.36,13.51,13.68,356200.0],["2025-03-07",13.26,13.68,12.89,13.47,498100.0],["2025-03-10",12.92,13.3,12.4,13.07,434700.0],["2025-03-11",12.66,13.54,12.51,13.28,487200.0],["2025-03-12",13.66,13.95,13.39,13.45,453900.0],["2025-03-13",13.28,13.56,13.14,13.28,298300.0],["2025-03-14",13.26,13.58,13.14,13.55,329400.0],["2025-03-17",13.37,13.49,13.19,13.19,210900.0],["2025-03-18",13.09,13.19,12.94,13.16,279400.0],["2025-03-19",13.05,13.71,13.02,13.54,297300.0],["2025-03-20",13.97,13.97,13.64,13.68,200700.0],["2025-03-21",13.75,14.06,13.6,13.94,270400.0],["2025-03-24",14.37,14.45,14.05,14.39,232800.0],["2025-03-25",14.29,14.29,13.94,14.11,187300.0],["2025-03-26",13.97,14.1,13.71,13.85,200100.0],["2025-03-27",13.67,13.78,13.18,13.3,254700.0],["2025-03-28",12.99,12.99,11.97,12.11,352100.0],["2025-03-31",12.18,12.58,11.88,12.48,309600.0],["2025-04-01",12.08,12.17,11.8,11.9,259500.0],["2025-04-02",11.8,12.14,11.74,11.82,167700.0],["2025-04-03",11.53,11.79,11.51,11.6,169300.0],["2025-04-04",11.06,11.15,10.35,10.57,356400.0],["2025-04-07",9.87,10.96,9.61,10.4,344100.0],["2025-04-08",11.29,11.3,9.85,10.03,281000.0],["2025-04-09",9.79,11.25,9.66,11.08,402700.0],["2025-04-10",10.77,11.0,10.21,10.4,145400.0],["2025-04-11",9.95,10.29,9.75,10.14,279000.0],["2025-04-14",10.63,11.12,10.31,10.74,149400.0],["2025-04-15",10.79,11.33,10.62,10.77,205600.0],["2025-04-16",10.53,10.6,10.26,10.31,77000.0],["2025-04-17",10.55,10.89,10.46,10.72,155800.0],["2025-04-21",10.54,10.54,10.11,10.28,247200.0],["2025-04-22",10.54,11.05,10.48,10.86,197400.0],["2025-04-23",10.95,11.56,10.95,11.1,174400.0],["2025-04-24",11.45,11.95,11.35,11.86,152200.0],["2025-04-25",11.74,11.98,11.63,11.82,124200.0],["2025-04-28",11.7,11.93,11.32,11.42,150200.0],["2025-04-29",11.75,12.03,11.61,11.91,136900.0],["2025-04-30",11.5,11.51,11.03,11.4,92800.0],["2025-05-01",11.88,12.12,11.73,11.94,189000.0],["2025-05-02",12.2,12.25,12.01,12.05,164700.0],["2025-05-05",11.74,11.75,11.24,11.3,195900.0],["2025-05-06",11.31,11.34,10.77,10.88,224800.0],["2025-05-07",11.0,11.09,10.93,11.05,124300.0],["2025-05-08",11.12,11.61,11.02,11.41,74400.0],["2025-05-09",11.34,11.49,10.96,10.97,162600.0],["2025-05-12",11.23,11.47,11.12,11.35,98400.0],["2025-05-13",11.46,11.98,11.4,11.91,215200.0],["2025-05-14",11.6,11.85,11.32,11.54,435900.0],["2025-05-15",12.03,12.4,11.53,11.95,257600.0],["2025-05-16",11.39,11.72,11.2,11.72,385700.0],["2025-05-19",11.35,11.58,11.35,11.55,218500.0],["2025-05-20",11.4,11.6,11.23,11.54,274600.0],["2025-05-21",11.21,11.29,11.0,11.26,528300.0],["2025-05-22",10.92,11.05,10.78,10.83,322600.0],["2025-05-23",10.74,10.98,10.6,10.85,106300.0],["2025-05-27",10.72,11.07,10.65,10.97,304500.0],["2025-05-28",11.0,11.26,10.87,10.95,152000.0],["2025-05-29",10.68,10.78,10.6,10.68,107500.0],["2025-05-30",10.78,10.78,10.4,10.64,176500.0],["2025-06-02",10.5,10.52,10.23,10.38,169300.0],["2025-06-03",10.42,10.67,10.41,10.55,124800.0],["2025-06-04",11.23,11.51,11.08,11.46,189500.0],["2025-06-05",11.59,11.8,11.46,11.61,179200.0],["2025-06-06",11.59,12.0,11.59,11.79,110800.0],["2025-06-09",11.74,11.97,11.55,11.85,248100.0],["2025-06-10",11.97,13.21,11.97,12.71,355100.0],["2025-06-11",12.09,12.09,11.77,11.87,262700.0],["2025-06-12",12.05,12.5,11.9,12.16,214700.0],["2025-06-13",11.86,11.98,11.7,11.78,123500.0],["2025-06-16",12.12,12.37,12.08,12.3,119000.0],["2025-06-17",12.0,12.07,11.74,11.77,147500.0],["2025-06-18",11.71,11.85,11.61,11.69,98400.0],["2025-06-20",11.0,11.06,10.41,10.44,437600.0],["2025-06-23",10.25,10.25,9.88,10.16,403900.0],["2025-06-24",10.22,10.52,10.17,10.45,150000.0],["2025-06-25",10.48,10.63,10.33,10.55,158200.0],["2025-06-26",10.66,10.8,10.6,10.75,78300.0],["2025-06-27",10.86,11.12,10.79,10.92,165200.0],["2025-06-30",10.82,11.1,10.82,10.89,114100.0],["2025-07-01",12.0,12.5,11.72,12.12,473400.0],["2025-07-02",10.99,11.18,10.81,10.86,384800.0],["2025-07-03",10.72,10.82,10.56,10.68,208900.0],["2025-07-07",10.55,10.63,10.32,10.53,203000.0],["2025-07-08",10.86,10.86,10.35,10.45,235500.0],["2025-07-09",10.41,10.66,10.38,10.51,174200.0],["2025-07-10",10.75,11.04,10.73,11.02,124800.0],["2025-07-11",11.0,11.22,10.81,11.11,242400.0],["2025-07-14",11.06,11.32,11.03,11.17,182100.0],["2025-07-15",11.19,11.22,10.96,10.96,72000.0],["2025-07-16",11.24,11.39,11.05,11.35,124200.0],["2025-07-17",12.18,12.69,11.87,12.34,499800.0],["2025-07-18",15.4,16.07,14.88,15.62,2032700.0],["2025-07-21",15.3,15.3,14.6,14.65,425500.0],["2025-07-22",14.79,15.11,14.45,15.08,188100.0],["2025-07-23",15.67,16.23,15.6,16.09,310000.0],["2025-07-24",16.86,17.63,16.81,16.98,345100.0],["2025-07-25",16.58,16.6,16.26,16.36,213400.0],["2025-07-28",16.18,16.22,15.9,15.93,178300.0],["2025-07-29",16.09,16.23,15.82,15.94,278700.0],["2025-07-30",15.9,16.0,15.4,15.61,173000.0],["2025-07-31",15.48,15.6,15.18,15.26,115900.0],["2025-08-01",15.11,15.48,14.89,15.17,166300.0],["2025-08-04",15.33,15.49,15.16,15.43,56700.0],["2025-08-05",15.49,15.72,15.13,15.59,93000.0],["2025-08-06",15.95,15.95,15.55,15.66,76200.0],["2025-08-07",15.4,15.54,15.2,15.29,177400.0],["2025-08-08",15.13,15.21,14.93,15.03,86800.0],["2025-08-11",14.86,15.0,14.65,14.7,109200.0],["2025-08-12",14.87,15.19,14.78,14.85,126300.0],["2025-08-13",15.02,15.38,15.02,15.19,87200.0],["2025-08-14",15.65,16.15,15.65,15.86,287200.0],["2025-08-15",16.29,16.38,16.05,16.25,226100.0],["2025-08-18",16.05,16.23,15.7,15.93,115800.0],["2025-08-19",15.4,15.54,15.1,15.14,193800.0],["2025-08-20",15.03,15.1,14.68,15.01,150000.0],["2025-08-21",15.2,15.38,14.98,15.17,110300.0],["2025-08-22",15.24,15.91,15.14,15.81,162200.0],["2025-08-25",15.89,16.0,15.61,15.71,112400.0],["2025-08-26",15.86,16.0,15.78,16.0,77300.0],["2025-08-27",16.0,16.27,15.91,16.12,181500.0],["2025-08-28",16.06,16.19,15.86,15.95,98200.0],["2025-08-29",14.22,14.23,13.52,13.83,457800.0],["2025-09-02",13.06,13.27,12.81,13.12,334900.0],["2025-09-03",13.06,13.06,12.66,12.88,366300.0],["2025-09-04",13.1,13.64,13.1,13.52,318000.0],["2025-09-05",14.0,14.5,13.99,14.39,379200.0],["2025-09-08",14.39,15.0,14.15,14.55,312500.0],["2025-09-09",14.7,15.08,14.56,15.0,296300.0],["2025-09-10",15.33,15.67,15.23,15.56,373600.0],["2025-09-11",15.4,15.46,15.2,15.37,165000.0],["2025-09-12",14.67,14.98,14.67,14.82,185600.0],["2025-09-15",15.55,15.55,15.12,15.46,163300.0],["2025-09-16",15.47,15.66,15.35,15.6,211000.0],["2025-09-17",15.35,15.53,14.97,15.07,182000.0],["2025-09-18",15.54,16.0,15.46,15.75,320300.0],["2025-09-19",15.93,17.13,15.81,17.01,1303800.0],["2025-09-22",16.53,17.14,16.44,16.85,328500.0],["2025-09-23",16.5,16.57,16.25,16.31,281200.0],["2025-09-24",16.22,16.53,16.22,16.26,172900.0],["2025-09-25",16.3,16.5,16.1,16.31,132200.0],["2025-09-26",15.79,15.99,15.6,15.86,124200.0],["2025-09-29",15.95,16.19,15.9,16.02,138200.0],["2025-09-30",15.73,16.15,15.6,16.11,185800.0],["2025-10-01",15.95,16.46,15.87,16.27,201600.0],["2025-10-02",16.8,17.07,16.66,17.02,199800.0],["2025-10-03",18.23,18.98,18.11,18.41,487100.0],["2025-10-06",17.44,17.65,17.08,17.32,314400.0],["2025-10-07",17.79,18.4,17.79,18.09,370900.0],["2025-10-08",19.33,19.98,19.28,19.75,693800.0],["2025-10-09",19.75,20.18,19.47,19.53,245700.0],["2025-10-10",19.09,19.17,18.1,18.32,262400.0],["2025-10-13",18.32,18.56,17.81,18.14,226700.0],["2025-10-14",17.79,17.98,17.55,17.79,255700.0],["2025-10-15",17.8,18.09,17.71,17.95,131900.0],["2025-10-16",18.26,18.5,17.98,18.09,156800.0],["2025-10-17",17.26,17.29,16.79,17.07,272800.0],["2025-10-20",17.24,17.82,17.23,17.65,201900.0],["2025-10-21",18.55,18.94,18.19,18.37,377300.0],["2025-10-22",17.63,17.66,16.9,17.18,212000.0],["2025-10-23",16.86,17.42,16.86,17.1,171200.0],["2025-10-24",17.03,17.18,16.79,16.81,136900.0],["2025-10-27",16.87,17.01,16.5,16.71,166200.0],["2025-10-28",16.74,17.0,16.66,16.73,92200.0],["2025-10-29",16.73,16.73,16.28,16.36,120800.0],["2025-10-30",16.36,16.52,16.1,16.43,83500.0],["2025-10-31",16.5,16.91,16.38,16.66,146200.0],["2025-11-03",16.36,16.36,15.71,16.11,281300.0],["2025-11-04",15.67,15.93,15.58,15.59,117900.0],["2025-11-05",15.53,15.83,15.46,15.54,136000.0],["2025-11-06",15.2,15.29,14.8,14.93,228000.0],["2025-11-07",14.57,14.62,14.1,14.61,268600.0],["2025-11-10",15.03,15.34,15.02,15.21,141500.0],["2025-11-11",15.22,15.57,15.19,15.53,180500.0],["2025-11-12",15.71,15.75,15.33,15.7,113500.0],["2025-11-13",15.38,15.38,14.7,14.92,206900.0],["2025-11-14",14.49,15.03,14.42,14.77,130000.0],["2025-11-17",15.05,15.61,15.05,15.09,142600.0],["2025-11-18",14.87,15.03,14.56,14.89,106300.0],["2025-11-19",14.79,14.94,14.56,14.85,75900.0],["2025-11-20",15.07,15.24,14.32,14.32,170800.0],["2025-11-21",14.72,15.62,14.69,15.37,200900.0],["2025-11-24",15.31,16.0,15.13,15.62,260200.0],["2025-11-25",16.19,16.31,15.87,16.06,213500.0],["2025-11-26",17.52,17.79,17.35,17.37,451900.0],["2025-11-28",17.55,17.57,17.07,17.23,191900.0],["2025-12-01",17.2,17.65,16.85,17.0,241200.0],["2025-12-02",16.67,16.95,16.43,16.57,202800.0],["2025-12-03",16.49,17.22,16.49,16.93,138500.0],["2025-12-04",16.98,17.52,16.8,17.19,212000.0],["2025-12-05",17.56,18.15,17.56,17.87,247900.0],["2025-12-08",18.1,18.36,18.0,18.11,181200.0],["2025-12-09",18.66,19.28,18.48,18.76,314600.0],["2025-12-10",18.82,19.28,18.72,19.05,294900.0],["2025-12-11",18.47,18.63,18.1,18.4,291800.0],["2025-12-12",18.44,18.51,17.86,18.07,259500.0],["2025-12-15",18.13,18.13,17.48,17.71,259000.0],["2025-12-16",18.09,18.42,17.96,18.29,164300.0],["2025-12-17",18.42,19.18,18.42,18.7,603200.0],["2025-12-18",18.73,19.07,18.49,18.6,158800.0],["2025-12-19",18.95,19.9,18.95,19.48,437200.0],["2025-12-22",19.43,19.52,19.15,19.42,149600.0],["2025-12-23",19.33,19.45,19.0,19.19,104400.0],["2025-12-24",19.33,19.52,19.3,19.4,36300.0],["2025-12-26",19.44,19.6,19.23,19.5,115400.0],["2025-12-29",19.0,19.06,18.73,18.96,145300.0],["2025-12-30",19.05,19.05,18.55,18.58,143400.0],["2025-12-31",18.24,18.62,17.93,18.04,246000.0],["2026-01-02",18.29,18.46,17.9,18.16,196500.0],["2026-01-05",18.26,18.73,18.08,18.29,149600.0],["2026-01-06",18.31,18.65,18.31,18.57,124800.0],["2026-01-07",18.47,19.5,18.47,19.26,181200.0],["2026-01-08",19.77,20.39,19.74,19.87,284600.0],["2026-01-09",20.12,21.5,20.12,20.96,312000.0],["2026-01-12",19.35,19.35,18.19,18.67,560200.0],["2026-01-13",18.46,18.46,17.38,17.76,417400.0],["2026-01-14",17.64,17.82,17.51,17.64,181000.0],["2026-01-15",17.96,18.02,17.69,17.73,182000.0],["2026-01-16",17.56,17.67,17.34,17.45,148300.0],["2026-01-20",17.1,17.15,16.67,16.83,326300.0],["2026-01-21",16.81,17.38,16.79,17.36,284700.0],["2026-01-22",18.09,19.0,18.09,18.77,203300.0],["2026-01-23",18.7,18.7,18.27,18.38,107900.0],["2026-01-26",18.38,18.72,18.38,18.68,92300.0],["2026-01-27",18.78,19.34,18.63,19.17,180700.0],["2026-01-28",19.19,19.21,18.48,18.7,119500.0],["2026-01-29",18.34,18.49,17.67,17.96,179700.0],["2026-01-30",17.71,18.0,17.23,17.25,242200.0],["2026-02-02",17.25,17.36,17.0,17.19,152100.0],["2026-02-03",17.32,17.61,17.08,17.34,129800.0],["2026-02-04",17.35,17.37,16.6,16.99,136800.0],["2026-02-05",16.61,16.64,16.01,16.08,292200.0],["2026-02-06",15.74,16.07,15.55,15.95,284000.0],["2026-02-09",16.68,16.91,16.55,16.78,218000.0],["2026-02-10",17.51,18.33,17.51,17.99,338000.0],["2026-02-11",18.38,18.38,17.92,18.3,214300.0],["2026-02-12",17.63,17.63,16.8,16.89,254100.0],["2026-02-13",17.03,17.05,16.5,16.67,144400.0],["2026-02-17",16.67,16.91,16.57,16.85,171000.0],["2026-02-18",17.09,17.3,16.98,17.04,183700.0],["2026-02-19",16.88,16.96,16.71,16.91,72000.0],["2026-02-20",16.89,16.98,16.7,16.88,168400.0],["2026-02-23",16.59,16.74,16.38,16.68,146500.0],["2026-02-24",16.3,16.55,16.27,16.52,165300.0],["2026-02-25",16.74,17.16,16.74,16.91,204000.0],["2026-02-26",17.15,17.25,16.36,16.92,206300.0],["2026-02-27",15.8,16.09,15.4,15.85,366600.0],["2026-03-02",14.8,14.97,14.37,14.51,592800.0],["2026-03-03",13.96,14.61,13.45,14.55,892900.0],["2026-03-04",14.54,14.75,14.41,14.58,332800.0],["2026-03-05",15.16,15.72,15.0,15.68,664800.0],["2026-03-06",15.86,16.34,15.66,15.85,296400.0],["2026-03-09",15.19,15.49,14.91,15.43,214900.0],["2026-03-10",15.51,16.03,15.45,15.74,258100.0],["2026-03-11",15.56,15.77,15.4,15.63,91000.0],["2026-03-12",15.32,15.33,15.02,15.07,130800.0],["2026-03-13",14.94,15.07,14.5,14.55,253800.0],["2026-03-16",14.57,14.83,14.49,14.63,144700.0],["2026-03-17",14.56,14.68,14.39,14.53,174200.0],["2026-03-18",14.65,14.8,14.55,14.63,311500.0],["2026-03-19",14.42,14.81,14.33,14.78,145200.0],["2026-03-20",14.7,14.89,14.23,14.36,259300.0],["2026-03-23",14.8,14.93,14.02,14.02,1236000.0],["2026-03-24",14.08,14.42,14.07,14.32,239700.0],["2026-03-25",15.06,15.89,15.06,15.65,318100.0],["2026-03-26",15.56,15.56,14.75,14.86,124700.0],["2026-03-27",14.63,14.63,14.26,14.36,177100.0],["2026-03-30",14.73,14.84,14.31,14.37,178600.0],["2026-03-31",14.72,15.41,14.72,15.38,209300.0],["2026-04-01",15.78,16.5,15.77,15.8,464900.0],["2026-04-02",15.0,15.27,14.74,14.81,173200.0],["2026-04-06",14.81,15.07,14.76,14.87,102800.0],["2026-04-07",13.88,13.99,13.3,13.69,448000.0],["2026-04-08",14.09,14.41,13.79,13.92,345000.0],["2026-04-09",14.17,15.0,14.1,14.55,344700.0],["2026-04-10",14.93,15.28,14.85,15.0,201500.0],["2026-04-13",14.85,14.85,14.33,14.7,300400.0],["2026-04-14",14.48,14.67,14.38,14.61,239100.0],["2026-04-15",15.48,15.89,15.48,15.75,315600.0],["2026-04-16",16.11,16.26,15.9,16.09,229500.0],["2026-04-17",16.29,16.79,16.29,16.46,164200.0],["2026-04-20",16.61,16.89,16.5,16.61,224100.0],["2026-04-21",16.55,16.59,16.16,16.18,164600.0],["2026-04-22",15.98,16.0,15.63,15.74,230200.0],["2026-04-23",15.6,15.76,15.22,15.5,292000.0],["2026-04-24",15.6,15.61,15.34,15.51,87800.0],["2026-04-27",15.36,15.55,15.28,15.33,105100.0],["2026-04-28",15.3,15.46,15.15,15.22,80200.0],["2026-04-29",15.67,15.7,15.47,15.55,152300.0],["2026-04-30",15.35,15.73,15.19,15.67,123000.0],["2026-05-01",15.85,15.89,15.61,15.74,147900.0],["2026-05-04",15.71,16.06,15.62,16.0,173300.0],["2026-05-05",15.9,16.0,15.63,15.79,83900.0],["2026-05-06",15.6,15.82,15.35,15.81,221000.0],["2026-05-07",15.61,15.61,14.72,14.8,201700.0],["2026-05-08",14.72,14.77,14.51,14.74,100800.0],["2026-05-11",14.63,14.78,14.5,14.51,139300.0],["2026-05-12",14.48,14.49,14.32,14.44,144600.0],["2026-05-13",14.62,14.77,14.54,14.73,159700.0],["2026-05-14",14.86,15.31,14.7,15.08,285600.0],["2026-05-15",15.08,15.08,14.87,14.99,162000.0],["2026-05-18",14.86,14.91,14.49,14.64,163900.0],["2026-05-19",14.46,14.66,14.42,14.55,140100.0],["2026-05-20",14.35,14.54,14.3,14.52,207700.0],["2026-05-21",14.63,15.02,14.63,14.98,144300.0],["2026-05-22",15.11,15.37,15.08,15.2,115600.0],["2026-05-26",15.11,15.11,14.76,14.9,122200.0],["2026-05-27",14.71,14.79,14.61,14.66,193900.0],["2026-05-28",14.63,14.84,14.45,14.76,232000.0],["2026-05-29",15.08,15.55,15.08,15.4,291300.0],["2026-06-01",15.19,15.22,14.76,14.86,153800.0],["2026-06-02",14.71,14.78,14.34,14.52,178500.0],["2026-06-03",14.4,14.55,14.27,14.52,108700.0],["2026-06-04",14.56,15.12,14.56,14.93,144100.0],["2026-06-05",14.73,14.81,13.7,13.95,260700.0],["2026-06-08",14.11,14.3,13.75,13.8,181600.0],["2026-06-09",14.19,14.51,13.88,14.28,173700.0],["2026-06-10",13.99,14.26,13.78,13.8,142300.0],["2026-06-11",13.8,14.16,13.74,14.12,104300.0],["2026-06-12",13.98,14.04,13.8,13.93,116400.0],["2026-06-15",13.89,14.02,13.75,13.76,124000.0],["2026-06-16",13.83,13.87,13.68,13.75,124900.0],["2026-06-17",13.88,14.43,13.87,13.97,151400.0],["2026-06-18",14.35,14.57,14.19,14.37,126000.0],["2026-06-22",14.95,15.66,14.95,15.5,400300.0],["2026-06-23",15.05,15.56,15.05,15.38,138900.0],["2026-06-24",15.45,15.88,15.36,15.55,151000.0],["2026-06-25",14.49,14.67,14.21,14.5,332800.0],["2026-06-26",13.17,13.35,13.05,13.19,421700.0],["2026-06-29",13.44,13.64,13.39,13.61,150800.0],["2026-06-30",13.63,13.69,13.47,13.53,114300.0],["2026-07-01",14.0,14.4,13.94,14.09,247700.0],["2026-07-02",14.21,14.59,14.07,14.38,191700.0],["2026-07-06",14.42,14.485,14.245,14.33,107124.39556],["2026-07-07",14.275,14.5,14,14.29,211474.988692],["2026-07-08",13.86,15,13.67,14.8,500166.54614],["2026-07-09",14.73,14.86,14.63,14.83,223583.781223],["2026-07-10",15.48,15.733,15.24,15.44,292520.665166],["2026-07-13",16.21,16.49,16.05,16.22,342604.768293],["2026-07-14",16.5,16.79,16.43,16.74,267109.731104],["2026-07-15",17.54,18.33,17.53,18.24,488365.846012],["2026-07-16",19.11,19.355,17.7,17.86,948417.171635],["2026-07-17",16.48,17.56,16.33,17.32,399247.719448],["2026-07-20",17.23,17.3,16.5,16.63,348891.033932],["2026-07-21",16.41,16.43,16.1,16.42,203491.392336],["2026-07-22",16.47,16.55,16.2,16.3,166092.494515],["2026-07-23",15.95,16.12,15.87,16.08,103691.468617],["2026-07-24",15.77,15.77,15.23,15.31,188306.295113],["2026-07-27",14.98,15.08,14.5,14.56,325198.8507],["2026-07-28",14.66,14.66,14.05,14.45,209619.221628],["2026-07-29",14.34,14.45,14.09,14.13,251269.181618],["2026-07-30",14.32,14.57,14.32,14.55,176032.545905],["2026-07-31",14.5,14.53,14.045,14.17,159413.675129],["2026-08-03",14.12,14.55,14,14.47,228636.381398],["2026-08-04",14.68,14.84,14.605,14.8,118306.520299],["2026-08-05",14.94,15.12,14.89,14.96,80709.397505],["2026-08-06",15.53,15.87,15.53,15.62,206277.963768],["2026-08-07",15.78,15.97,15.7114,15.94,80929.120922],["2026-08-10",16.63,16.775,16.4901,16.74,121273.253322],["2026-08-11",16.89,17.04,16.82,16.92,143668.207119],["2026-08-12",17.03,17.08,16.72,16.78,211810.46855],["2026-08-13",16.78,16.78,16.3,16.49,139837.735566],["2026-08-14",15.68,15.68,15.4,15.595,164754.840534],["2026-08-17",17.21,17.48,16.84,17.02,458286.456246],["2026-08-18",16.91,17.06,16.6,16.67,182258.306832],["2026-08-19",16.85,17.14,16.78,17.13,131430.035329],["2026-08-20",17.7,17.97,17.41,17.43,273484.894068],["2026-08-21",16.98,17.11,16.81,17,164727.31119],["2026-08-24",16.8,16.8,16.44,16.64,177673.99185],["2026-08-25",16.73,17.22,16.73,17.19,147887.71031],["2026-08-26",17.08,17.08,16.67,16.84,108166.299298],["2026-08-27",17.82,18.33,17.3767,18.18,541633.425961],["2026-08-28",17.81,18.08,17.33,17.44,234739.477043],["2026-08-31",16.92,16.95,16.63,16.76,173726.917066],["2026-09-01",16.63,16.69,16.45,16.5,169075.966885],["2026-09-02",16.98,17.4,16.98,17.29,296624.952503],["2026-09-03",17.27,17.29,16.935,17.14,86062.489339],["2026-09-04",17.04,17.335,17.03,17.32,92996.932824],["2026-09-08",16.71,16.72,16.39,16.39,151278.35935],["2026-09-09",16.25,16.25,15.965,16.14,200018.980265],["2026-09-10",15.8,15.8,15.45,15.5,182069.388361],["2026-09-11",15.57,15.65,15.425,15.48,180172.440784],["2026-09-14",15.17,15.17,14.89,15.02,173210.842847],["2026-09-15",14.8,14.8,14.59,14.74,182538.465796]]}