{"t":"NAGE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-06-25",11.7,11.7,11.7,11.7,2800.0],["2008-06-26",12.0,12.0,12.0,12.0,333.0],["2008-06-27",12.0,12.0,12.0,12.0,0.0],["2008-06-30",11.25,11.25,11.25,11.25,667.0],["2008-07-01",11.25,11.25,11.25,11.25,0.0],["2008-07-02",11.25,11.25,11.25,11.25,0.0],["2008-07-03",11.25,11.25,11.25,11.25,0.0],["2008-07-07",11.25,11.25,11.25,11.25,0.0],["2008-07-08",11.25,11.25,11.25,11.25,0.0],["2008-07-09",11.25,11.25,11.25,11.25,0.0],["2008-07-10",11.25,11.25,11.25,11.25,0.0],["2008-07-11",10.5,15.0,10.5,15.0,200.0],["2008-07-14",15.0,15.0,9.15,9.15,1367.0],["2008-07-15",9.0,11.25,9.0,9.0,667.0],["2008-07-16",8.25,10.5,6.75,6.75,1167.0],["2008-07-17",9.0,9.0,9.0,9.0,333.0],["2008-07-18",9.0,9.0,9.0,9.0,0.0],["2008-07-21",9.0,9.0,9.0,9.0,500.0],["2008-07-22",9.75,15.0,9.75,13.5,1167.0],["2008-07-23",13.5,13.5,13.5,13.5,0.0],["2008-07-24",13.5,13.5,13.5,13.5,0.0],["2008-07-25",13.5,13.5,13.5,13.5,0.0],["2008-07-28",13.5,13.5,13.5,13.5,0.0],["2008-07-29",12.0,13.5,12.0,13.2,233.0],["2008-07-30",13.2,13.2,13.2,13.2,0.0],["2008-07-31",13.2,13.2,13.2,13.2,0.0],["2008-08-01",13.2,13.2,13.2,13.2,0.0],["2008-08-04",13.5,13.5,13.5,13.5,167.0],["2008-08-05",13.5,13.5,13.5,13.5,0.0],["2008-08-06",13.5,13.5,13.5,13.5,0.0],["2008-08-07",13.5,13.5,13.5,13.5,0.0],["2008-08-08",13.5,13.5,13.5,13.5,0.0],["2008-08-11",13.5,13.5,13.5,13.5,0.0],["2008-08-12",13.5,13.5,13.5,13.5,0.0],["2008-08-13",13.5,13.5,13.5,13.5,0.0],["2008-08-14",13.5,13.5,13.5,13.5,0.0],["2008-08-15",13.5,13.5,13.5,13.5,0.0],["2008-08-18",10.5,10.5,10.5,10.5,333.0],["2008-08-19",9.0,15.0,9.0,15.0,200.0],["2008-08-20",15.0,15.0,15.0,15.0,0.0],["2008-08-21",15.0,15.0,15.0,15.0,0.0],["2008-08-22",15.0,15.0,15.0,15.0,0.0],["2008-08-25",15.0,15.0,15.0,15.0,0.0],["2008-08-26",15.0,15.0,15.0,15.0,0.0],["2008-08-27",15.0,15.0,15.0,15.0,0.0],["2008-08-28",15.0,15.0,15.0,15.0,0.0],["2008-08-29",15.0,15.0,15.0,15.0,0.0],["2008-09-02",15.0,15.0,15.0,15.0,0.0],["2008-09-03",13.5,15.0,13.5,15.0,67.0],["2008-09-04",15.0,15.0,15.0,15.0,0.0],["2008-09-05",15.0,15.0,15.0,15.0,0.0],["2008-09-08",15.0,15.0,15.0,15.0,0.0],["2008-09-09",15.0,15.0,15.0,15.0,0.0],["2008-09-10",15.0,15.0,15.0,15.0,0.0],["2008-09-11",15.0,15.0,15.0,15.0,0.0],["2008-09-12",15.0,15.0,15.0,15.0,0.0],["2008-09-15",15.0,15.0,15.0,15.0,0.0],["2008-09-16",15.0,15.0,15.0,15.0,0.0],["2008-09-17",15.0,15.0,15.0,15.0,0.0],["2008-09-18",15.0,15.0,15.0,15.0,0.0],["2008-09-19",15.0,15.0,15.0,15.0,0.0],["2008-09-22",15.0,15.0,15.0,15.0,0.0],["2008-09-23",4.5,6.0,3.3,6.0,1333.0],["2008-09-24",6.0,6.0,6.0,6.0,167.0],["2008-09-25",6.0,6.75,4.5,5.55,19000.0],["2008-09-26",3.3,5.55,2.55,4.74,17500.0],["2008-09-29",3.15,4.5,3.15,4.5,21333.0],["2008-09-30",4.5,4.5,4.5,4.5,0.0],["2008-10-01",4.5,4.5,4.5,4.5,0.0],["2008-10-02",4.5,4.5,4.5,4.5,167.0],["2008-10-03",4.5,4.5,4.5,4.5,0.0],["2008-10-06",3.6,4.5,3.15,3.15,500.0],["2008-10-07",1.53,3.75,1.53,3.45,3000.0],["2008-10-08",3.45,3.45,1.53,1.53,200.0],["2008-10-09",3.75,3.75,3.75,3.75,333.0],["2008-10-10",1.53,3.03,1.53,1.8,600.0],["2008-10-13",3.15,3.15,3.15,3.15,167.0],["2008-10-14",1.8,1.8,1.8,1.8,167.0],["2008-10-15",1.53,1.53,1.53,1.53,167.0],["2008-10-16",1.53,1.53,1.53,1.53,0.0],["2008-10-17",1.53,1.53,1.53,1.53,0.0],["2008-10-20",1.53,1.53,1.53,1.53,0.0],["2008-10-21",1.53,1.53,1.53,1.53,0.0],["2008-10-22",1.23,2.25,1.2,1.2,6033.0],["2008-10-23",1.2,1.2,1.2,1.2,0.0],["2008-10-24",1.29,2.1,1.29,2.1,4500.0],["2008-10-27",1.65,2.1,1.65,2.1,1167.0],["2008-10-28",1.05,1.05,0.6,0.75,11667.0],["2008-10-29",0.75,0.75,0.75,0.75,0.0],["2008-10-30",0.9,0.9,0.81,0.81,3967.0],["2008-10-31",0.81,0.81,0.81,0.81,0.0],["2008-11-03",1.05,7.5,1.05,3.03,10167.0],["2008-11-04",1.53,3.75,1.53,3.75,1167.0],["2008-11-05",0.75,2.91,0.75,2.91,267.0],["2008-11-06",0.9,0.9,0.9,0.9,13333.0],["2008-11-07",0.75,0.75,0.6,0.6,7033.0],["2008-11-10",0.6,0.6,0.6,0.6,0.0],["2008-11-11",0.9,0.9,0.9,0.9,100.0],["2008-11-12",0.9,0.9,0.9,0.9,3333.0],["2008-11-13",0.9,0.9,0.9,0.9,0.0],["2008-11-14",1.05,1.05,1.05,1.05,667.0],["2008-11-17",0.96,0.96,0.96,0.96,1667.0],["2008-11-18",0.96,0.96,0.96,0.96,0.0],["2008-11-19",0.96,0.96,0.96,0.96,0.0],["2008-11-20",0.96,0.96,0.96,0.96,0.0],["2008-11-21",0.96,0.96,0.96,0.96,0.0],["2008-11-24",0.66,0.66,0.66,0.66,1000.0],["2008-11-25",0.66,0.66,0.66,0.66,0.0],["2008-11-26",0.66,0.66,0.66,0.66,0.0],["2008-11-28",0.66,0.66,0.66,0.66,0.0],["2008-12-01",0.66,0.66,0.66,0.66,0.0],["2008-12-02",1.05,1.05,1.05,1.05,300.0],["2008-12-03",0.96,1.05,0.96,1.05,633.0],["2008-12-04",1.05,1.05,1.05,1.05,3333.0],["2008-12-05",1.35,1.35,1.35,1.35,1667.0],["2008-12-08",1.35,1.35,0.99,0.99,30000.0],["2008-12-09",1.32,2.7,1.2,2.7,32067.0],["2008-12-10",3.03,3.15,1.65,3.15,3833.0],["2008-12-11",3.06,4.26,3.06,4.26,3367.0],["2008-12-12",3.3,3.75,2.28,3.75,4000.0],["2008-12-15",3.75,3.75,3.75,3.75,0.0],["2008-12-16",3.75,3.75,3.75,3.75,0.0],["2008-12-17",3.75,3.75,3.75,3.75,0.0],["2008-12-18",1.5,1.5,1.5,1.5,167.0],["2008-12-19",3.6,3.6,3.6,3.6,167.0],["2008-12-22",1.65,1.65,1.5,1.5,2500.0],["2008-12-23",3.6,3.9,3.6,3.9,1700.0],["2008-12-24",3.9,3.9,3.9,3.9,0.0],["2008-12-26",3.9,3.9,3.9,3.9,0.0],["2008-12-29",3.9,3.9,3.9,3.9,0.0],["2008-12-30",3.51,3.51,3.51,3.51,167.0],["2008-12-31",3.51,3.51,3.51,3.51,0.0],["2009-01-02",3.51,3.51,3.51,3.51,0.0],["2009-01-05",3.57,3.6,3.57,3.6,1333.0],["2009-01-06",3.6,3.6,3.6,3.6,0.0],["2009-01-07",3.6,3.6,3.6,3.6,0.0],["2009-01-08",3.6,3.6,3.6,3.6,0.0],["2009-01-09",3.6,3.6,3.6,3.6,0.0],["2009-01-12",3.6,3.6,3.6,3.6,0.0],["2009-01-13",3.6,3.6,3.6,3.6,0.0],["2009-01-14",3.6,3.6,3.6,3.6,0.0],["2009-01-15",3.6,3.6,3.6,3.6,0.0],["2009-01-16",3.6,3.6,3.6,3.6,0.0],["2009-01-20",4.5,4.5,3.0,3.03,3433.0],["2009-01-21",3.03,3.03,3.03,3.03,0.0],["2009-01-22",3.03,3.03,3.03,3.03,0.0],["2009-01-23",1.65,1.65,1.65,1.65,2400.0],["2009-01-26",1.65,1.65,1.65,1.65,0.0],["2009-01-27",1.65,2.85,1.65,2.85,967.0],["2009-01-28",2.85,2.85,2.85,2.85,0.0],["2009-01-29",2.85,2.85,2.85,2.85,0.0],["2009-01-30",0.96,4.5,0.96,4.5,167.0],["2009-02-02",4.5,4.5,4.5,4.5,0.0],["2009-02-03",4.5,4.5,4.5,4.5,0.0],["2009-02-04",3.03,3.03,3.03,3.03,333.0],["2009-02-05",3.03,3.03,3.03,3.03,0.0],["2009-02-06",3.03,3.03,3.03,3.03,0.0],["2009-02-09",3.0,3.03,3.0,3.03,3333.0],["2009-02-10",3.03,3.03,3.03,3.03,0.0],["2009-02-11",3.03,3.03,3.03,3.03,0.0],["2009-02-12",3.03,3.03,3.03,3.03,0.0],["2009-02-13",2.94,3.0,2.94,3.0,3333.0],["2009-02-17",3.0,3.0,3.0,3.0,0.0],["2009-02-18",3.0,3.0,3.0,3.0,0.0],["2009-02-19",3.0,3.0,3.0,3.0,0.0],["2009-02-20",3.0,3.0,3.0,3.0,0.0],["2009-02-23",3.0,3.0,3.0,3.0,0.0],["2009-02-24",3.0,3.0,3.0,3.0,33.0],["2009-02-25",3.0,3.0,3.0,3.0,0.0],["2009-02-26",3.0,3.0,3.0,3.0,0.0],["2009-02-27",3.0,3.0,3.0,3.0,0.0],["2009-03-02",3.0,3.0,3.0,3.0,0.0],["2009-03-03",3.0,3.0,3.0,3.0,0.0],["2009-03-04",3.0,3.0,3.0,3.0,0.0],["2009-03-05",0.99,1.95,0.99,1.95,51000.0],["2009-03-06",0.96,2.1,0.96,2.1,1833.0],["2009-03-09",2.1,2.1,2.1,2.1,0.0],["2009-03-10",0.96,2.34,0.96,2.34,1067.0],["2009-03-11",2.34,2.34,2.34,2.34,0.0],["2009-03-12",2.34,2.34,2.34,2.34,0.0],["2009-03-13",2.34,2.34,2.34,2.34,0.0],["2009-03-16",2.34,2.34,2.34,2.34,0.0],["2009-03-17",2.34,2.34,2.34,2.34,0.0],["2009-03-18",0.45,1.2,0.45,1.2,2200.0],["2009-03-19",1.2,1.2,1.2,1.2,0.0],["2009-03-20",1.2,1.2,1.2,1.2,0.0],["2009-03-23",1.2,1.2,1.2,1.2,0.0],["2009-03-24",1.2,1.2,1.2,1.2,0.0],["2009-03-25",1.47,1.5,1.47,1.5,3333.0],["2009-03-26",0.93,0.93,0.9,0.9,4633.0],["2009-03-27",0.9,0.9,0.9,0.9,1667.0],["2009-03-30",1.17,1.17,1.17,1.17,167.0],["2009-03-31",0.57,0.9,0.57,0.9,4667.0],["2009-04-01",0.9,0.9,0.9,0.9,0.0],["2009-04-02",0.63,0.63,0.63,0.63,1333.0],["2009-04-03",0.63,0.63,0.63,0.63,0.0],["2009-04-06",0.63,0.63,0.63,0.63,0.0],["2009-04-07",0.63,0.63,0.63,0.63,1500.0],["2009-04-08",0.63,0.63,0.63,0.63,0.0],["2009-04-09",0.63,0.63,0.63,0.63,0.0],["2009-04-13",0.63,0.96,0.51,0.96,38833.0],["2009-04-14",0.9,0.9,0.78,0.78,10000.0],["2009-04-15",0.78,0.9,0.6,0.6,34333.0],["2009-04-16",0.6,0.6,0.6,0.6,0.0],["2009-04-17",0.6,0.6,0.6,0.6,0.0],["2009-04-20",0.6,0.6,0.6,0.6,0.0],["2009-04-21",0.6,0.6,0.6,0.6,0.0],["2009-04-22",0.6,0.6,0.6,0.6,0.0],["2009-04-23",0.6,0.6,0.6,0.6,167.0],["2009-04-24",0.6,0.6,0.6,0.6,0.0],["2009-04-27",0.75,1.02,0.75,1.02,27000.0],["2009-04-28",1.02,1.02,1.02,1.02,0.0],["2009-04-29",1.02,1.02,1.02,1.02,0.0],["2009-04-30",1.02,1.02,1.02,1.02,0.0],["2009-05-01",0.63,0.63,0.63,0.63,5000.0],["2009-05-04",0.63,0.93,0.6,0.6,6667.0],["2009-05-05",0.6,0.6,0.6,0.6,0.0],["2009-05-06",0.6,0.6,0.6,0.6,0.0],["2009-05-07",0.6,0.6,0.6,0.6,0.0],["2009-05-08",0.6,0.6,0.6,0.6,0.0],["2009-05-11",1.05,1.05,1.05,1.05,13333.0],["2009-05-12",1.05,1.05,1.05,1.05,0.0],["2009-05-13",1.05,1.05,1.05,1.05,0.0],["2009-05-14",1.65,1.65,0.75,0.75,667.0],["2009-05-15",0.75,0.75,0.75,0.75,0.0],["2009-05-18",0.75,0.75,0.75,0.75,3333.0],["2009-05-19",0.6,0.6,0.6,0.6,1667.0],["2009-05-20",0.6,0.6,0.6,0.6,0.0],["2009-05-21",1.5,1.5,1.5,1.5,333.0],["2009-05-22",1.5,1.5,1.5,1.5,0.0],["2009-05-26",1.5,1.5,1.5,1.5,0.0],["2009-05-27",1.5,1.5,1.5,1.5,0.0],["2009-05-28",1.05,1.47,1.05,1.47,3667.0],["2009-05-29",1.05,1.17,1.05,1.17,6833.0],["2009-06-01",1.05,1.05,1.05,1.05,5000.0],["2009-06-02",1.05,1.05,1.05,1.05,0.0],["2009-06-03",1.05,1.05,1.05,1.05,0.0],["2009-06-04",1.05,1.05,1.05,1.05,0.0],["2009-06-05",0.63,1.5,0.63,1.5,500.0],["2009-06-08",2.34,2.34,1.47,1.47,533.0],["2009-06-09",1.5,1.5,1.05,1.05,9667.0],["2009-06-10",1.05,1.05,1.05,1.05,0.0],["2009-06-11",1.05,1.05,1.05,1.05,0.0],["2009-06-12",0.63,0.63,0.63,0.63,500.0],["2009-06-15",0.63,0.63,0.63,0.63,0.0],["2009-06-16",0.63,0.63,0.63,0.63,0.0],["2009-06-17",1.5,1.5,1.5,1.5,2500.0],["2009-06-18",0.72,0.72,0.72,0.72,1667.0],["2009-06-19",0.72,0.72,0.72,0.72,0.0],["2009-06-22",0.72,0.72,0.72,0.72,0.0],["2009-06-23",0.72,0.72,0.72,0.72,0.0],["2009-06-24",0.72,0.72,0.72,0.72,0.0],["2009-06-25",0.69,0.69,0.6,0.6,6167.0],["2009-06-26",0.6,0.6,0.6,0.6,0.0],["2009-06-29",0.6,0.6,0.6,0.6,0.0],["2009-06-30",0.6,0.6,0.6,0.6,0.0],["2009-07-01",0.6,0.6,0.6,0.6,0.0],["2009-07-02",0.6,0.6,0.6,0.6,0.0],["2009-07-06",0.6,0.6,0.6,0.6,0.0],["2009-07-07",0.6,0.6,0.6,0.6,0.0],["2009-07-08",0.6,0.6,0.6,0.6,0.0],["2009-07-09",0.6,0.6,0.6,0.6,0.0],["2009-07-10",0.6,0.6,0.6,0.6,0.0],["2009-07-13",1.41,2.25,1.41,2.25,2900.0],["2009-07-14",2.25,2.25,1.2,1.2,6733.0],["2009-07-15",1.05,1.05,1.05,1.05,1667.0],["2009-07-16",0.75,0.75,0.75,0.75,33.0],["2009-07-17",1.62,1.62,1.62,1.62,167.0],["2009-07-20",1.62,1.62,1.62,1.62,0.0],["2009-07-21",1.62,1.62,1.62,1.62,0.0],["2009-07-22",1.62,1.62,1.62,1.62,0.0],["2009-07-23",0.48,0.48,0.48,0.48,833.0],["2009-07-24",0.9,1.35,0.75,1.35,5167.0],["2009-07-27",1.05,1.05,1.05,1.05,1667.0],["2009-07-28",2.1,2.1,0.63,0.63,10833.0],["2009-07-29",0.63,0.63,0.63,0.63,0.0],["2009-07-30",0.9,0.9,0.9,0.9,800.0],["2009-07-31",0.9,0.9,0.9,0.9,0.0],["2009-08-03",0.6,0.6,0.33,0.45,15300.0],["2009-08-04",0.45,0.6,0.45,0.6,15000.0],["2009-08-05",0.6,0.6,0.6,0.6,0.0],["2009-08-06",0.6,0.6,0.6,0.6,0.0],["2009-08-07",0.6,0.6,0.6,0.6,0.0],["2009-08-10",0.99,1.05,0.99,1.05,8333.0],["2009-08-11",0.45,0.99,0.45,0.96,12933.0],["2009-08-12",1.05,1.14,0.75,1.14,25133.0],["2009-08-13",1.14,1.14,1.14,1.14,0.0],["2009-08-14",1.14,1.26,1.14,1.26,7933.0],["2009-08-17",0.45,1.26,0.45,1.26,433.0],["2009-08-18",1.26,1.5,0.9,1.2,19333.0],["2009-08-19",1.2,1.2,1.2,1.2,0.0],["2009-08-20",0.9,1.05,0.9,1.05,8667.0],["2009-08-21",0.9,1.23,0.9,1.23,6133.0],["2009-08-24",1.05,1.05,1.05,1.05,8000.0],["2009-08-25",0.81,0.99,0.81,0.99,18333.0],["2009-08-26",0.99,0.99,0.99,0.99,0.0],["2009-08-27",0.99,0.99,0.99,0.99,0.0],["2009-08-28",0.9,1.11,0.9,1.11,2000.0],["2009-08-31",0.9,0.9,0.9,0.9,2500.0],["2009-09-01",0.9,0.9,0.9,0.9,3333.0],["2009-09-02",0.9,0.9,0.9,0.9,0.0],["2009-09-03",0.9,0.9,0.9,0.9,3333.0],["2009-09-04",0.9,0.9,0.9,0.9,0.0],["2009-09-08",0.96,0.96,0.78,0.78,5267.0],["2009-09-09",0.9,0.9,0.9,0.9,18600.0],["2009-09-10",0.9,0.9,0.78,0.78,6667.0],["2009-09-11",0.78,0.78,0.78,0.78,0.0],["2009-09-14",0.78,0.78,0.78,0.78,0.0],["2009-09-15",0.78,0.78,0.78,0.78,0.0],["2009-09-16",0.78,0.78,0.78,0.78,1667.0],["2009-09-17",0.78,0.78,0.78,0.78,5000.0],["2009-09-18",0.78,0.78,0.78,0.78,3933.0],["2009-09-21",0.96,0.96,0.96,0.96,1000.0],["2009-09-22",0.78,0.81,0.78,0.81,13033.0],["2009-09-23",0.66,0.75,0.66,0.72,8600.0],["2009-09-24",0.72,0.72,0.72,0.72,0.0],["2009-09-25",0.78,0.87,0.78,0.87,6667.0],["2009-09-28",1.35,1.35,1.35,1.35,500.0],["2009-09-29",1.35,1.35,1.35,1.35,0.0],["2009-09-30",1.35,1.35,1.35,1.35,0.0],["2009-10-01",0.96,0.96,0.96,0.96,1667.0],["2009-10-02",0.96,0.96,0.96,0.96,0.0],["2009-10-05",0.99,0.99,0.9,0.9,5433.0],["2009-10-06",0.9,0.9,0.9,0.9,0.0],["2009-10-07",0.9,0.9,0.9,0.9,0.0],["2009-10-08",0.9,0.9,0.9,0.9,0.0],["2009-10-09",0.9,0.9,0.9,0.9,1667.0],["2009-10-12",0.81,0.96,0.81,0.96,2500.0],["2009-10-13",0.96,0.99,0.9,0.96,16333.0],["2009-10-14",0.9,0.9,0.9,0.9,8333.0],["2009-10-15",0.9,0.9,0.9,0.9,0.0],["2009-10-16",0.9,0.9,0.87,0.87,15267.0],["2009-10-19",0.9,0.9,0.9,0.9,10000.0],["2009-10-20",0.78,0.9,0.78,0.9,6633.0],["2009-10-21",0.9,0.96,0.9,0.96,5000.0],["2009-10-22",1.05,1.05,1.05,1.05,2000.0],["2009-10-23",0.9,0.9,0.9,0.9,10000.0],["2009-10-26",0.9,0.9,0.9,0.9,0.0],["2009-10-27",0.93,0.93,0.93,0.93,1667.0],["2009-10-28",0.93,0.93,0.93,0.93,0.0],["2009-10-29",0.9,0.9,0.9,0.9,3333.0],["2009-10-30",0.9,0.9,0.9,0.9,0.0],["2009-11-02",1.05,1.05,1.05,1.05,4167.0],["2009-11-03",1.05,1.35,1.05,1.32,7033.0],["2009-11-04",1.26,1.26,1.26,1.26,167.0],["2009-11-05",1.23,1.23,1.23,1.23,167.0],["2009-11-06",1.23,1.23,1.23,1.23,0.0],["2009-11-09",1.14,1.26,1.14,1.26,4467.0],["2009-11-10",1.14,1.14,1.14,1.14,100.0],["2009-11-11",0.99,0.99,0.87,0.99,3667.0],["2009-11-12",0.99,0.99,0.99,0.99,0.0],["2009-11-13",0.78,1.05,0.78,1.05,3500.0],["2009-11-16",0.87,0.99,0.78,0.96,5333.0],["2009-11-17",0.96,0.96,0.96,0.96,1000.0],["2009-11-18",0.93,0.96,0.75,0.75,39500.0],["2009-11-19",0.84,1.14,0.84,1.05,48600.0],["2009-11-20",0.99,1.02,0.99,0.99,64000.0],["2009-11-23",0.99,1.17,0.99,0.99,30000.0],["2009-11-24",0.99,1.17,0.99,1.08,29733.0],["2009-11-25",1.17,1.2,1.02,1.2,13800.0],["2009-11-27",1.2,1.2,1.2,1.2,833.0],["2009-11-30",1.2,1.23,1.2,1.2,8833.0],["2009-12-01",1.32,1.35,1.23,1.23,19167.0],["2009-12-02",1.32,1.47,1.32,1.35,17500.0],["2009-12-03",1.35,1.44,1.29,1.44,18333.0],["2009-12-04",1.41,1.41,1.14,1.32,13667.0],["2009-12-07",1.08,1.32,0.9,1.14,18367.0],["2009-12-08",1.08,1.2,1.08,1.2,6500.0],["2009-12-09",1.2,1.2,1.2,1.2,0.0],["2009-12-10",0.96,0.96,0.96,0.96,2000.0],["2009-12-11",1.05,1.26,1.05,1.26,7000.0],["2009-12-14",1.26,1.26,1.26,1.26,0.0],["2009-12-15",1.05,1.26,1.05,1.26,5000.0],["2009-12-16",1.26,1.26,1.14,1.26,15900.0],["2009-12-17",1.08,1.32,1.05,1.32,18000.0],["2009-12-18",1.32,1.32,1.23,1.29,11367.0],["2009-12-21",1.29,1.29,1.29,1.29,0.0],["2009-12-22",1.26,1.26,1.17,1.17,3333.0],["2009-12-23",1.17,1.17,1.17,1.17,2667.0],["2009-12-24",1.17,1.17,1.17,1.17,3333.0],["2009-12-28",1.17,1.17,1.17,1.17,5900.0],["2009-12-29",1.11,1.11,1.11,1.11,5000.0],["2009-12-30",1.05,1.32,1.05,1.32,13100.0],["2009-12-31",1.32,1.32,1.32,1.32,0.0],["2010-01-04",1.05,1.35,1.05,1.35,833.0],["2010-01-05",1.2,1.41,1.17,1.41,7800.0],["2010-01-06",1.35,1.44,1.26,1.44,56600.0],["2010-01-07",1.44,1.47,1.44,1.47,2000.0],["2010-01-08",1.35,1.5,1.35,1.5,9767.0],["2010-01-11",1.53,1.77,1.5,1.65,18500.0],["2010-01-12",1.71,1.8,1.71,1.8,3433.0],["2010-01-13",1.89,1.89,1.65,1.8,17567.0],["2010-01-14",1.77,1.77,1.65,1.65,4333.0],["2010-01-15",1.83,2.04,1.83,1.95,9800.0],["2010-01-19",1.8,1.8,1.5,1.74,8567.0],["2010-01-20",1.92,2.1,1.92,1.92,6633.0],["2010-01-21",1.59,1.77,1.44,1.77,21100.0],["2010-01-22",1.77,1.77,1.77,1.77,0.0],["2010-01-25",1.77,1.77,1.77,1.77,0.0],["2010-01-26",1.5,1.5,1.5,1.5,167.0],["2010-01-27",1.5,1.5,1.5,1.5,0.0],["2010-01-28",1.65,1.65,1.32,1.32,12500.0],["2010-01-29",1.32,1.32,1.32,1.32,0.0],["2010-02-01",1.26,1.47,1.26,1.47,3367.0],["2010-02-02",1.47,1.47,1.47,1.47,0.0],["2010-02-03",1.47,1.47,1.47,1.47,0.0],["2010-02-04",1.23,1.23,1.23,1.23,3333.0],["2010-02-05",1.2,1.29,1.08,1.29,5633.0],["2010-02-08",1.29,1.29,1.29,1.29,0.0],["2010-02-09",1.29,1.29,1.29,1.29,0.0],["2010-02-10",1.29,1.29,1.29,1.29,0.0],["2010-02-11",1.77,1.77,1.41,1.41,19967.0],["2010-02-12",1.44,1.77,1.41,1.62,8000.0],["2010-02-16",1.65,1.65,1.65,1.65,233.0],["2010-02-17",1.65,1.65,1.65,1.65,0.0],["2010-02-18",1.65,1.65,1.65,1.65,0.0],["2010-02-19",1.65,1.65,1.65,1.65,0.0],["2010-02-22",1.65,1.65,1.41,1.41,1233.0],["2010-02-23",1.41,1.41,1.41,1.41,1667.0],["2010-02-24",1.41,1.41,1.41,1.41,0.0],["2010-02-25",1.41,1.41,1.41,1.41,0.0],["2010-02-26",1.41,1.41,1.41,1.41,0.0],["2010-03-01",1.41,1.41,1.41,1.41,0.0],["2010-03-02",1.41,1.41,1.41,1.41,0.0],["2010-03-03",1.41,1.41,1.41,1.41,0.0],["2010-03-04",1.62,1.62,1.35,1.35,5033.0],["2010-03-05",1.41,1.62,1.41,1.62,7000.0],["2010-03-08",1.41,1.41,1.41,1.41,5000.0],["2010-03-09",1.41,1.41,1.41,1.41,2333.0],["2010-03-10",1.41,1.41,1.41,1.41,3333.0],["2010-03-11",1.41,1.41,1.41,1.41,0.0],["2010-03-12",1.41,1.41,1.41,1.41,0.0],["2010-03-15",1.5,1.53,1.5,1.53,2000.0],["2010-03-16",1.65,1.65,1.41,1.53,8500.0],["2010-03-17",1.38,1.38,1.38,1.38,3333.0],["2010-03-18",1.38,1.38,1.38,1.38,0.0],["2010-03-19",1.35,1.35,1.35,1.35,4067.0],["2010-03-22",1.35,1.74,1.35,1.65,28133.0],["2010-03-23",1.89,1.89,1.29,1.56,20333.0],["2010-03-24",1.41,1.41,1.38,1.38,8333.0],["2010-03-25",1.41,1.41,1.35,1.38,7467.0],["2010-03-26",1.38,1.38,1.38,1.38,0.0],["2010-03-29",1.35,1.56,1.32,1.41,30900.0],["2010-03-30",1.41,1.41,1.41,1.41,0.0],["2010-03-31",1.41,1.41,1.41,1.41,0.0],["2010-04-01",1.41,1.41,1.41,1.41,0.0],["2010-04-05",1.5,1.5,1.35,1.35,9700.0],["2010-04-06",1.38,1.41,1.38,1.38,8600.0],["2010-04-07",1.38,1.53,1.38,1.53,233.0],["2010-04-08",1.53,1.53,1.35,1.38,10933.0],["2010-04-09",1.35,1.38,1.29,1.29,10767.0],["2010-04-12",1.38,1.38,1.38,1.38,4333.0],["2010-04-13",1.38,1.38,1.38,1.38,0.0],["2010-04-14",1.38,1.53,1.38,1.53,2500.0],["2010-04-15",1.53,1.53,1.53,1.53,8333.0],["2010-04-16",1.53,1.56,1.38,1.41,11500.0],["2010-04-19",1.41,1.65,1.41,1.65,28067.0],["2010-04-20",1.8,2.1,1.8,1.95,51833.0],["2010-04-21",2.01,2.73,2.01,2.64,81900.0],["2010-04-22",2.61,3.42,2.28,3.42,157533.0],["2010-04-23",3.42,3.93,3.0,3.75,96333.0],["2010-04-26",3.87,4.53,3.75,4.32,134133.0],["2010-04-27",4.32,4.32,3.93,4.2,74833.0],["2010-04-28",4.2,4.2,3.51,4.2,66433.0],["2010-04-29",4.14,4.14,3.75,3.93,78900.0],["2010-04-30",3.96,4.23,3.78,4.2,118867.0],["2010-05-03",4.32,4.95,4.23,4.95,63467.0],["2010-05-04",5.01,5.01,4.5,4.95,32300.0],["2010-05-05",4.95,5.82,4.8,5.4,106067.0],["2010-05-06",5.52,5.73,5.37,5.55,38100.0],["2010-05-07",5.46,5.61,5.1,5.43,38500.0],["2010-05-10",5.4,6.36,5.4,6.27,58833.0],["2010-05-11",6.39,6.39,6.0,6.15,43100.0],["2010-05-12",6.15,6.15,5.85,5.94,52800.0],["2010-05-13",6.0,6.0,5.55,5.64,22733.0],["2010-05-14",5.7,5.91,5.61,5.82,6233.0],["2010-05-17",5.82,5.91,5.4,5.55,20333.0],["2010-05-18",5.58,6.0,5.28,5.52,33367.0],["2010-05-19",5.52,5.52,4.74,4.83,18233.0],["2010-05-20",4.83,4.86,3.93,4.44,66733.0],["2010-05-21",4.71,4.92,4.2,4.2,38500.0],["2010-05-24",4.2,4.59,4.05,4.44,9067.0],["2010-05-25",4.35,4.8,4.05,4.8,50067.0],["2010-05-26",4.98,5.61,4.77,5.55,114600.0],["2010-05-27",5.55,5.7,4.8,5.49,69100.0],["2010-05-28",5.4,6.12,5.25,6.06,79367.0],["2010-06-01",6.0,6.0,5.64,5.76,39667.0],["2010-06-02",5.97,6.21,5.85,5.85,47667.0],["2010-06-03",5.7,6.0,5.58,5.7,12933.0],["2010-06-04",5.85,6.15,5.7,6.0,133400.0],["2010-06-07",6.09,6.27,5.52,5.52,24867.0],["2010-06-08",5.82,5.91,5.52,5.85,26433.0],["2010-06-09",6.0,6.0,5.52,5.52,9300.0],["2010-06-10",5.7,5.7,5.46,5.67,9567.0],["2010-06-11",5.76,5.76,5.4,5.4,5900.0],["2010-06-14",5.61,5.61,4.95,5.22,6500.0],["2010-06-15",5.1,5.1,4.86,5.1,14567.0],["2010-06-16",5.04,5.1,4.8,5.1,14767.0],["2010-06-17",5.1,5.25,5.1,5.1,6000.0],["2010-06-18",5.01,5.55,4.68,5.55,16433.0],["2010-06-21",5.46,5.46,4.95,5.1,8767.0],["2010-06-22",5.25,5.55,4.56,5.25,23433.0],["2010-06-23",4.89,5.25,4.8,5.25,1600.0],["2010-06-24",5.1,5.1,4.8,4.8,1467.0],["2010-06-25",4.8,5.52,4.5,5.1,13867.0],["2010-06-28",5.55,5.55,4.65,4.8,22400.0],["2010-06-29",4.68,4.68,4.5,4.56,7500.0],["2010-06-30",4.65,5.25,4.65,4.65,21567.0],["2010-07-01",4.5,4.65,4.35,4.65,8500.0],["2010-07-02",4.56,4.56,4.5,4.5,9000.0],["2010-07-06",4.65,4.65,4.5,4.5,4167.0],["2010-07-07",4.35,4.47,3.39,4.47,23500.0],["2010-07-08",4.35,4.5,4.2,4.2,20433.0],["2010-07-09",4.5,4.95,4.35,4.65,18600.0],["2010-07-12",4.65,4.89,4.65,4.8,17567.0],["2010-07-13",4.89,5.07,4.8,4.83,14233.0],["2010-07-14",5.04,5.04,4.95,4.95,10700.0],["2010-07-15",4.95,5.07,4.83,4.92,16067.0],["2010-07-16",4.95,5.1,4.68,4.74,10633.0],["2010-07-19",4.77,4.95,4.5,4.59,10767.0],["2010-07-20",4.59,4.62,4.23,4.56,5067.0],["2010-07-21",4.8,4.8,4.44,4.44,42667.0],["2010-07-22",4.44,4.5,4.29,4.29,7567.0],["2010-07-23",4.38,4.86,4.38,4.53,28933.0],["2010-07-26",4.41,4.5,3.72,4.26,47833.0],["2010-07-27",4.32,4.56,4.02,4.32,87633.0],["2010-07-28",4.35,4.35,4.08,4.2,40233.0],["2010-07-29",4.17,4.2,4.08,4.08,14867.0],["2010-07-30",3.9,4.2,3.84,4.2,33400.0],["2010-08-02",4.05,4.35,4.05,4.29,35867.0],["2010-08-03",4.2,4.32,3.99,4.17,27000.0],["2010-08-04",4.17,4.23,4.05,4.17,24467.0],["2010-08-05",4.02,4.14,3.81,4.05,34667.0],["2010-08-06",4.11,4.35,4.05,4.32,44400.0],["2010-08-09",4.05,4.38,4.05,4.35,7233.0],["2010-08-10",4.17,4.32,3.96,4.32,15967.0],["2010-08-11",4.32,4.41,4.11,4.23,27567.0],["2010-08-12",4.14,4.62,4.05,4.5,47467.0],["2010-08-13",4.5,4.56,4.2,4.2,12500.0],["2010-08-16",4.08,4.11,3.63,3.84,13967.0],["2010-08-17",3.75,4.02,3.69,3.84,15567.0],["2010-08-18",3.75,3.93,3.66,3.93,9967.0],["2010-08-19",3.81,4.05,3.81,3.9,9933.0],["2010-08-20",3.84,3.84,3.75,3.75,1500.0],["2010-08-23",3.78,3.84,3.72,3.84,10667.0],["2010-08-24",3.87,3.9,3.72,3.9,6867.0],["2010-08-25",3.9,4.02,3.66,4.02,10433.0],["2010-08-26",3.69,4.26,3.36,3.75,31833.0],["2010-08-27",3.87,4.17,3.78,3.96,12367.0],["2010-08-30",3.96,3.96,3.75,3.75,1167.0],["2010-08-31",3.75,4.05,3.51,4.05,12067.0],["2010-09-01",4.05,4.05,3.6,3.9,11300.0],["2010-09-02",3.75,3.96,3.45,3.9,34767.0],["2010-09-03",3.99,3.99,3.75,3.75,167.0],["2010-09-07",3.75,3.84,3.75,3.78,2333.0],["2010-09-08",3.78,3.96,3.54,3.75,7567.0],["2010-09-09",3.75,3.9,3.6,3.9,8767.0],["2010-09-10",3.84,3.9,3.63,3.9,5800.0],["2010-09-13",3.75,4.23,3.75,4.2,37367.0],["2010-09-14",4.2,4.32,4.05,4.29,22267.0],["2010-09-15",4.2,4.35,4.2,4.26,17667.0],["2010-09-16",4.23,4.23,4.05,4.23,8933.0],["2010-09-17",4.2,4.38,4.05,4.23,90567.0],["2010-09-20",4.23,4.23,4.11,4.17,6933.0],["2010-09-21",4.26,4.26,4.05,4.05,81133.0],["2010-09-22",4.05,4.11,3.96,4.02,9933.0],["2010-09-23",3.93,3.93,3.69,3.84,13600.0],["2010-09-24",3.84,3.96,3.84,3.9,4933.0],["2010-09-27",3.9,3.9,3.69,3.75,11567.0],["2010-09-28",3.87,3.9,3.87,3.9,7000.0],["2010-09-29",3.9,4.05,3.75,4.05,8600.0],["2010-09-30",3.78,4.08,3.75,4.08,21167.0],["2010-10-01",4.05,4.05,4.02,4.05,6900.0],["2010-10-04",3.93,3.93,3.66,3.78,9467.0],["2010-10-05",3.75,4.14,3.66,3.9,15700.0],["2010-10-06",3.9,4.23,3.9,4.17,19033.0],["2010-10-07",4.14,4.23,4.02,4.2,39967.0],["2010-10-08",4.11,4.14,3.99,3.99,17000.0],["2010-10-11",3.96,4.05,3.84,4.05,23700.0],["2010-10-12",4.02,4.02,3.84,3.9,4600.0],["2010-10-13",4.05,4.05,3.84,3.84,2200.0],["2010-10-14",3.84,3.84,3.81,3.81,1200.0],["2010-10-15",3.81,3.87,3.54,3.78,43967.0],["2010-10-18",3.66,3.66,3.54,3.66,4733.0],["2010-10-19",3.66,3.66,3.39,3.39,35333.0],["2010-10-20",3.48,3.93,3.48,3.66,17600.0],["2010-10-21",3.9,4.02,3.69,3.87,32567.0],["2010-10-22",3.87,3.87,3.66,3.66,1133.0],["2010-10-25",3.72,3.72,3.66,3.66,2167.0],["2010-10-26",3.63,3.69,3.54,3.54,4167.0],["2010-10-27",3.51,3.51,3.51,3.51,2367.0],["2010-10-28",3.51,3.51,3.45,3.51,20567.0],["2010-10-29",3.51,3.9,3.51,3.81,16000.0],["2010-11-01",3.81,3.9,3.75,3.84,5733.0],["2010-11-02",3.75,3.84,3.66,3.75,13000.0],["2010-11-03",3.75,3.99,3.75,3.78,26300.0],["2010-11-04",3.78,4.05,3.78,4.05,28167.0],["2010-11-05",4.05,4.29,4.05,4.29,25633.0],["2010-11-08",4.26,4.35,4.23,4.35,6900.0],["2010-11-09",4.38,4.5,4.2,4.5,28567.0],["2010-11-10",4.53,4.68,4.5,4.56,16700.0],["2010-11-11",4.59,4.77,4.38,4.74,20800.0],["2010-11-12",4.8,4.89,4.74,4.89,20867.0],["2010-11-15",4.92,5.1,4.8,5.1,28167.0],["2010-11-16",4.95,5.01,4.29,4.41,21967.0],["2010-11-17",4.59,4.74,4.35,4.5,33200.0],["2010-11-18",4.59,4.89,4.5,4.8,33433.0],["2010-11-19",4.77,5.13,4.65,5.07,14633.0],["2010-11-22",5.04,5.04,4.8,4.89,30333.0],["2010-11-23",4.95,4.95,4.8,4.95,5433.0],["2010-11-24",4.95,5.1,4.95,5.1,8733.0],["2010-11-26",4.95,4.95,4.77,4.83,2367.0],["2010-11-29",4.8,4.98,4.77,4.77,5233.0],["2010-11-30",4.83,5.1,4.83,5.07,9500.0],["2010-12-01",5.01,5.01,4.68,4.89,38000.0],["2010-12-02",4.8,4.8,4.71,4.71,1833.0],["2010-12-03",4.68,4.71,4.44,4.71,8900.0],["2010-12-06",4.68,4.68,4.68,4.68,6733.0],["2010-12-07",4.68,4.68,4.38,4.38,5800.0],["2010-12-08",4.41,4.68,4.29,4.29,15167.0],["2010-12-09",4.5,4.59,4.32,4.5,24500.0],["2010-12-10",4.44,4.71,4.29,4.71,23400.0],["2010-12-13",4.74,4.89,4.53,4.89,11867.0],["2010-12-14",4.89,4.98,4.68,4.83,72633.0],["2010-12-15",4.74,4.83,4.41,4.62,18767.0],["2010-12-16",4.56,4.62,4.5,4.53,7400.0],["2010-12-17",4.53,4.56,4.53,4.53,7833.0],["2010-12-20",4.5,4.5,4.41,4.41,1833.0],["2010-12-21",4.41,4.41,4.2,4.2,12000.0],["2010-12-22",4.2,4.26,3.9,4.2,24233.0],["2010-12-23",4.2,4.44,4.2,4.44,5333.0],["2010-12-27",4.35,4.65,4.11,4.5,15733.0],["2010-12-28",4.5,4.5,4.2,4.38,6933.0],["2010-12-29",4.44,4.44,4.44,4.44,833.0],["2010-12-30",4.44,4.44,4.08,4.08,13267.0],["2010-12-31",4.23,4.26,4.08,4.08,14500.0],["2011-01-03",4.29,4.29,4.05,4.08,3067.0],["2011-01-04",4.11,4.29,3.96,4.14,7400.0],["2011-01-05",4.35,4.35,4.08,4.26,10367.0],["2011-01-06",4.17,4.38,3.93,4.35,35800.0],["2011-01-07",4.29,4.35,4.02,4.35,8333.0],["2011-01-10",4.32,4.38,4.2,4.2,4500.0],["2011-01-11",4.2,4.38,4.02,4.38,26000.0],["2011-01-12",4.44,4.44,4.05,4.35,19967.0],["2011-01-13",4.35,4.44,4.23,4.23,15533.0],["2011-01-14",4.41,4.62,4.05,4.2,25467.0],["2011-01-18",4.35,4.65,4.14,4.65,17933.0],["2011-01-19",4.62,4.83,4.41,4.83,26300.0],["2011-01-20",4.77,4.89,4.35,4.89,23900.0],["2011-01-21",4.65,4.89,4.53,4.86,14867.0],["2011-01-24",4.65,4.65,4.59,4.65,4733.0],["2011-01-25",4.56,4.56,4.5,4.5,4233.0],["2011-01-26",4.65,4.65,4.44,4.47,600.0],["2011-01-27",4.41,4.41,4.26,4.26,1667.0],["2011-01-28",4.29,4.47,4.29,4.32,3400.0],["2011-01-31",4.32,5.04,4.32,4.8,34033.0],["2011-02-01",4.95,5.16,4.38,4.56,43167.0],["2011-02-02",4.8,4.89,4.65,4.8,5833.0],["2011-02-03",4.92,4.92,4.53,4.53,67100.0],["2011-02-04",4.59,4.65,4.47,4.47,15733.0],["2011-02-07",4.53,4.65,4.38,4.38,16833.0],["2011-02-08",4.44,4.59,4.32,4.44,5800.0],["2011-02-09",4.59,4.62,4.29,4.29,12133.0],["2011-02-10",4.56,4.92,4.56,4.59,34967.0],["2011-02-11",4.65,4.83,4.62,4.8,8867.0],["2011-02-14",4.62,5.01,4.38,5.01,25400.0],["2011-02-15",4.95,5.67,4.8,5.58,111300.0],["2011-02-16",5.7,5.85,5.49,5.64,34633.0],["2011-02-17",5.55,6.0,5.4,5.97,56500.0],["2011-02-18",5.94,6.0,5.46,6.0,60233.0],["2011-02-22",5.85,6.09,5.55,6.0,43133.0],["2011-02-23",5.97,6.0,5.55,6.0,41133.0],["2011-02-24",5.82,6.03,5.58,5.85,44300.0],["2011-02-25",5.73,5.94,5.55,5.7,21867.0],["2011-02-28",5.55,5.94,5.52,5.94,18933.0],["2011-03-01",5.73,5.94,5.55,5.85,18533.0],["2011-03-02",5.85,5.97,5.49,5.49,64033.0],["2011-03-03",5.7,5.7,5.1,5.52,20033.0],["2011-03-04",5.52,5.55,5.04,5.4,9300.0],["2011-03-07",5.25,5.25,4.95,5.1,8900.0],["2011-03-08",4.95,4.95,4.65,4.74,11833.0],["2011-03-09",4.74,4.92,4.5,4.92,24433.0],["2011-03-10",4.95,5.1,4.65,4.95,36367.0],["2011-03-11",5.1,5.4,4.8,5.4,53600.0],["2011-03-14",5.34,5.4,5.1,5.34,15000.0],["2011-03-15",5.37,5.37,4.95,5.22,16267.0],["2011-03-16",5.1,5.1,4.53,5.04,43200.0],["2011-03-17",4.95,5.4,4.8,5.1,69567.0],["2011-03-18",5.16,5.25,4.95,5.13,43400.0],["2011-03-21",5.1,5.19,4.95,5.1,38033.0],["2011-03-22",5.1,5.1,5.01,5.01,10833.0],["2011-03-23",5.1,5.13,4.92,5.1,20667.0],["2011-03-24",5.16,5.16,4.68,4.83,32300.0],["2011-03-25",4.8,4.86,4.74,4.8,17267.0],["2011-03-28",4.95,4.95,4.71,4.71,16233.0],["2011-03-29",4.8,4.86,4.68,4.86,13867.0],["2011-03-30",4.86,4.95,4.8,4.8,20167.0],["2011-03-31",4.74,4.8,4.65,4.74,12300.0],["2011-04-01",4.8,4.83,4.74,4.8,29167.0],["2011-04-04",4.86,4.86,4.8,4.8,22967.0],["2011-04-05",4.86,4.89,4.65,4.74,20567.0],["2011-04-06",4.74,4.86,4.74,4.83,21667.0],["2011-04-07",4.8,4.8,4.65,4.71,12733.0],["2011-04-08",4.8,4.83,4.8,4.8,5233.0],["2011-04-11",4.86,4.95,4.83,4.89,20500.0],["2011-04-12",4.89,4.89,4.71,4.8,9667.0],["2011-04-13",4.83,4.86,4.65,4.8,27333.0],["2011-04-14",4.95,5.13,4.8,5.13,21167.0],["2011-04-15",5.19,5.22,5.07,5.16,20433.0],["2011-04-18",5.19,5.19,4.95,5.1,9367.0],["2011-04-19",5.13,5.13,4.95,4.95,8133.0],["2011-04-20",4.95,5.1,4.89,5.04,13400.0],["2011-04-21",4.98,4.98,4.71,4.83,4167.0],["2011-04-25",4.83,4.89,4.74,4.74,11100.0],["2011-04-26",4.83,4.83,4.74,4.74,8867.0],["2011-04-27",4.65,4.86,4.65,4.86,15833.0],["2011-04-28",5.04,5.04,4.68,4.92,17867.0],["2011-04-29",4.83,4.95,4.8,4.8,5000.0],["2011-05-02",4.68,4.77,4.65,4.77,22000.0],["2011-05-03",4.68,4.8,4.65,4.77,17633.0],["2011-05-04",4.8,4.86,4.68,4.74,11000.0],["2011-05-05",4.8,4.83,4.71,4.71,9533.0],["2011-05-06",4.71,4.77,4.71,4.77,2500.0],["2011-05-09",4.71,4.8,4.65,4.77,31233.0],["2011-05-10",4.68,4.74,4.5,4.62,16133.0],["2011-05-11",4.65,4.65,4.32,4.56,16600.0],["2011-05-12",4.47,4.65,4.32,4.38,10167.0],["2011-05-13",4.47,4.5,4.2,4.44,14433.0],["2011-05-16",4.35,4.44,4.23,4.23,4667.0],["2011-05-17",4.2,4.38,4.08,4.08,8300.0],["2011-05-18",4.14,4.5,4.14,4.5,18000.0],["2011-05-19",4.23,4.41,4.17,4.17,14467.0],["2011-05-20",4.35,4.35,4.05,4.23,14067.0],["2011-05-23",4.23,4.26,4.2,4.26,11533.0],["2011-05-24",4.2,4.2,3.96,4.08,13667.0],["2011-05-25",4.08,4.2,3.99,4.08,31667.0],["2011-05-26",4.29,4.29,4.02,4.17,23533.0],["2011-05-27",4.14,4.2,4.05,4.14,8133.0],["2011-05-31",4.02,4.08,3.87,4.02,11967.0],["2011-06-01",3.93,4.17,3.78,3.93,12733.0],["2011-06-02",3.96,3.96,3.6,3.6,9433.0],["2011-06-03",3.72,3.75,3.66,3.66,2000.0],["2011-06-06",3.75,3.84,3.57,3.69,73867.0],["2011-06-07",3.69,3.84,3.54,3.72,12767.0],["2011-06-08",3.75,4.2,3.75,4.05,47100.0],["2011-06-09",4.2,4.59,4.05,4.23,94300.0],["2011-06-10",4.23,4.77,4.23,4.53,64233.0],["2011-06-13",4.5,4.59,3.99,4.26,16700.0],["2011-06-14",4.32,4.5,3.99,4.05,19200.0],["2011-06-15",4.5,4.5,4.05,4.35,7733.0],["2011-06-16",4.35,4.41,4.05,4.35,21667.0],["2011-06-17",4.35,4.89,4.2,4.35,92300.0],["2011-06-20",4.35,4.86,4.35,4.74,46633.0],["2011-06-21",4.77,4.8,4.62,4.71,24833.0],["2011-06-22",4.71,4.95,4.59,4.83,28467.0],["2011-06-23",4.86,4.86,4.53,4.8,16400.0],["2011-06-24",4.92,4.95,4.8,4.95,34100.0],["2011-06-27",4.95,5.01,4.8,4.95,11367.0],["2011-06-28",4.95,5.04,4.86,5.01,9300.0],["2011-06-29",4.98,5.04,4.71,4.8,20300.0],["2011-06-30",5.01,5.1,4.71,5.1,23667.0],["2011-07-01",5.13,5.22,5.07,5.16,39100.0],["2011-07-05",5.34,5.34,5.1,5.16,18633.0],["2011-07-06",5.19,5.22,5.04,5.19,25100.0],["2011-07-07",5.25,5.31,5.1,5.31,47100.0],["2011-07-08",5.28,5.34,5.22,5.31,21133.0],["2011-07-11",5.34,5.4,5.22,5.4,34267.0],["2011-07-12",5.4,5.46,5.25,5.25,32967.0],["2011-07-13",5.49,5.49,5.25,5.4,33367.0],["2011-07-14",5.4,5.4,5.25,5.37,9433.0],["2011-07-15",5.28,5.49,5.13,5.4,23500.0],["2011-07-18",5.49,5.52,5.16,5.4,17800.0],["2011-07-19",5.49,5.49,5.25,5.31,61300.0],["2011-07-20",5.37,5.43,5.13,5.25,90000.0],["2011-07-21",5.37,5.37,5.1,5.25,18800.0],["2011-07-22",5.25,5.4,5.1,5.25,16700.0],["2011-07-25",5.25,5.34,5.07,5.22,41633.0],["2011-07-26",5.16,5.28,5.01,5.01,19533.0],["2011-07-27",5.01,5.16,4.8,4.8,38033.0],["2011-07-28",4.86,5.01,4.32,4.32,46000.0],["2011-07-29",4.65,4.92,4.5,4.5,23467.0],["2011-08-01",4.62,4.62,4.44,4.53,24200.0],["2011-08-02",4.44,4.44,4.2,4.35,17433.0],["2011-08-03",4.35,4.35,3.87,3.87,24233.0],["2011-08-04",3.99,4.23,3.75,3.84,45933.0],["2011-08-05",3.75,3.9,3.45,3.69,41167.0],["2011-08-08",3.54,3.63,3.3,3.6,28567.0],["2011-08-09",3.66,3.9,3.51,3.63,29900.0],["2011-08-10",3.45,3.9,3.45,3.63,9533.0],["2011-08-11",3.6,3.75,3.36,3.6,16967.0],["2011-08-12",3.75,3.75,3.6,3.6,9433.0],["2011-08-15",3.6,3.75,3.6,3.66,15700.0],["2011-08-16",3.75,3.75,3.6,3.6,19267.0],["2011-08-17",3.57,3.6,3.54,3.6,6067.0],["2011-08-18",3.6,3.69,3.42,3.45,11567.0],["2011-08-19",3.3,3.33,3.18,3.18,13033.0],["2011-08-22",3.3,3.6,3.3,3.6,6500.0],["2011-08-23",3.63,3.63,3.36,3.45,6667.0],["2011-08-24",3.45,3.54,3.39,3.39,3133.0],["2011-08-25",3.48,3.48,3.45,3.45,600.0],["2011-08-26",3.6,3.66,3.45,3.6,13733.0],["2011-08-29",3.6,3.6,3.3,3.45,9633.0],["2011-08-30",3.33,3.66,3.3,3.66,3600.0],["2011-08-31",3.42,3.75,3.24,3.6,24400.0],["2011-09-01",3.42,3.42,3.27,3.27,3333.0],["2011-09-02",3.27,3.42,3.27,3.27,7300.0],["2011-09-06",3.24,3.24,3.15,3.21,4767.0],["2011-09-07",3.27,3.54,3.15,3.3,16967.0],["2011-09-08",3.3,3.3,3.12,3.12,11533.0],["2011-09-09",3.12,3.15,2.7,3.15,19200.0],["2011-09-12",3.03,3.15,2.76,3.0,5067.0],["2011-09-13",3.12,3.12,2.61,3.0,4633.0],["2011-09-14",3.0,3.0,2.61,2.97,9500.0],["2011-09-15",2.82,3.15,2.76,3.0,29233.0],["2011-09-16",3.03,3.06,2.85,3.03,4000.0],["2011-09-19",2.76,3.06,2.76,3.06,3067.0],["2011-09-20",3.03,3.03,2.88,2.88,3467.0],["2011-09-21",2.91,3.06,2.7,3.06,9100.0],["2011-09-22",2.85,3.03,2.76,3.0,8767.0],["2011-09-23",2.85,2.85,2.76,2.85,13600.0],["2011-09-26",2.76,2.85,2.7,2.7,22133.0],["2011-09-27",2.7,2.85,2.34,2.7,38233.0],["2011-09-28",2.49,2.82,2.49,2.79,9200.0],["2011-09-29",2.82,2.82,2.55,2.76,23567.0],["2011-09-30",2.76,2.82,2.46,2.46,5533.0],["2011-10-03",2.46,2.76,2.46,2.7,2367.0],["2011-10-04",2.64,2.64,1.98,2.19,23367.0],["2011-10-05",1.92,2.22,1.8,2.1,26200.0],["2011-10-06",2.04,2.22,1.95,2.04,4833.0],["2011-10-07",1.98,2.13,1.98,2.13,3600.0],["2011-10-10",1.98,2.34,1.98,2.25,10200.0],["2011-10-11",2.04,2.25,2.04,2.1,4500.0],["2011-10-12",2.25,2.55,2.16,2.55,9100.0],["2011-10-13",2.7,2.73,2.4,2.7,21267.0],["2011-10-14",2.73,2.76,2.64,2.73,28700.0],["2011-10-17",2.73,2.73,2.52,2.7,17600.0],["2011-10-18",2.7,2.73,2.25,2.73,8567.0],["2011-10-19",2.73,2.73,2.28,2.73,13033.0],["2011-10-20",2.55,2.67,2.55,2.64,11733.0],["2011-10-21",2.7,2.7,2.61,2.67,8767.0],["2011-10-24",2.55,2.64,2.31,2.64,5767.0],["2011-10-25",2.64,2.64,2.64,2.64,0.0],["2011-10-26",2.28,2.7,2.25,2.7,16467.0],["2011-10-27",2.31,2.64,2.31,2.52,4067.0],["2011-10-28",2.55,2.55,2.31,2.31,800.0],["2011-10-31",2.31,2.7,2.31,2.7,400.0],["2011-11-01",2.34,2.76,2.13,2.76,50200.0],["2011-11-02",2.76,2.76,2.7,2.7,6133.0],["2011-11-03",2.7,3.24,2.7,3.24,21233.0],["2011-11-04",3.0,3.15,2.67,3.0,8667.0],["2011-11-07",3.0,3.0,2.85,2.85,1133.0],["2011-11-08",2.85,3.15,2.85,3.15,7533.0],["2011-11-09",3.15,3.45,3.0,3.36,14833.0],["2011-11-10",3.45,3.51,3.09,3.3,42500.0],["2011-11-11",3.03,3.24,2.88,3.12,11600.0],["2011-11-14",2.73,2.97,2.7,2.7,3900.0],["2011-11-15",2.7,2.85,2.7,2.7,5300.0],["2011-11-16",2.76,3.03,2.76,2.85,21367.0],["2011-11-17",3.03,3.03,2.64,2.64,8533.0],["2011-11-18",2.7,3.21,2.64,2.73,18767.0],["2011-11-21",2.73,2.76,2.64,2.64,13433.0],["2011-11-22",2.7,2.7,2.64,2.64,3167.0],["2011-11-23",2.7,2.7,2.58,2.64,833.0],["2011-11-25",2.64,2.64,2.64,2.64,0.0],["2011-11-28",2.58,2.67,2.58,2.67,4600.0],["2011-11-29",2.7,2.7,2.1,2.55,8933.0],["2011-11-30",2.1,2.61,1.95,2.61,15233.0],["2011-12-01",2.55,2.55,2.1,2.4,8300.0],["2011-12-02",2.07,2.43,2.07,2.31,6733.0],["2011-12-05",2.19,2.19,1.95,2.1,2467.0],["2011-12-06",2.1,2.1,1.89,1.89,21933.0],["2011-12-07",2.07,2.07,1.44,1.8,50633.0],["2011-12-08",1.71,1.8,1.59,1.74,38033.0],["2011-12-09",1.95,1.95,1.74,1.92,8800.0],["2011-12-12",1.8,1.89,1.62,1.89,37433.0],["2011-12-13",1.89,2.01,1.86,1.98,59700.0],["2011-12-14",1.95,1.98,1.74,1.98,45733.0],["2011-12-15",1.95,2.01,1.74,1.8,20800.0],["2011-12-16",1.8,1.92,1.8,1.92,16667.0],["2011-12-19",1.89,1.95,1.89,1.95,16933.0],["2011-12-20",1.92,1.92,1.77,1.8,36533.0],["2011-12-21",1.86,1.86,1.65,1.65,8500.0],["2011-12-22",1.65,1.83,1.65,1.65,14067.0],["2011-12-23",1.65,1.8,1.62,1.8,13067.0],["2011-12-27",1.74,1.74,1.59,1.59,6733.0],["2011-12-28",1.59,1.74,1.5,1.62,28467.0],["2011-12-29",1.53,1.65,1.53,1.62,39200.0],["2011-12-30",1.65,1.65,1.56,1.65,15467.0],["2012-01-03",1.56,1.8,1.56,1.8,19833.0],["2012-01-04",1.8,1.83,1.65,1.71,31867.0],["2012-01-05",1.71,1.86,1.65,1.86,21733.0],["2012-01-06",1.74,1.95,1.65,1.8,132133.0],["2012-01-09",1.83,1.83,1.74,1.83,49500.0],["2012-01-10",1.86,2.4,1.86,2.34,91333.0],["2012-01-11",2.4,2.67,2.37,2.61,76667.0],["2012-01-12",2.7,2.79,2.25,2.7,71967.0],["2012-01-13",2.7,2.85,2.55,2.85,20933.0],["2012-01-17",2.88,2.91,2.64,2.91,22933.0],["2012-01-18",3.51,3.54,2.91,2.91,169767.0],["2012-01-19",3.15,3.27,2.97,3.0,50533.0],["2012-01-20",3.06,3.51,2.97,3.18,75933.0],["2012-01-23",3.48,3.66,3.18,3.3,159133.0],["2012-01-24",3.39,3.42,3.09,3.09,122567.0],["2012-01-25",3.24,3.3,2.88,3.06,78900.0],["2012-01-26",3.15,3.15,2.85,3.03,76300.0],["2012-01-27",2.94,3.21,2.94,3.0,65733.0],["2012-01-30",3.24,3.51,2.82,2.94,96900.0],["2012-01-31",2.91,3.24,2.76,2.76,73367.0],["2012-02-01",2.67,2.67,2.28,2.37,604433.0],["2012-02-02",2.52,2.61,2.4,2.52,188967.0],["2012-02-03",2.4,2.55,2.4,2.49,71467.0],["2012-02-06",2.64,2.7,2.49,2.64,163600.0],["2012-02-07",2.7,2.82,2.52,2.82,85433.0],["2012-02-08",2.85,2.91,2.7,2.82,176333.0],["2012-02-09",2.88,2.94,2.64,2.79,405967.0],["2012-02-10",2.76,2.79,2.64,2.67,87300.0],["2012-02-13",2.76,2.79,2.58,2.67,107333.0],["2012-02-14",2.64,2.7,2.61,2.61,85933.0],["2012-02-15",2.67,2.67,2.4,2.55,97867.0],["2012-02-16",2.55,2.58,2.4,2.46,159367.0],["2012-02-17",2.49,2.49,2.25,2.4,164367.0],["2012-02-21",2.43,2.43,2.28,2.4,50767.0],["2012-02-22",2.31,2.37,2.22,2.25,108200.0],["2012-02-23",2.25,2.25,2.16,2.25,36967.0],["2012-02-24",2.25,2.25,2.1,2.22,94400.0],["2012-02-27",2.22,2.22,1.98,2.13,149633.0],["2012-02-28",2.1,2.13,1.95,2.04,131367.0],["2012-02-29",2.07,2.1,1.89,1.98,96067.0],["2012-03-01",1.98,1.98,1.83,1.92,56267.0],["2012-03-02",1.92,1.95,1.8,1.89,167733.0],["2012-03-05",1.89,2.1,1.83,1.86,354933.0],["2012-03-06",1.83,1.92,1.8,1.92,79367.0],["2012-03-07",1.92,2.25,1.92,2.19,138533.0],["2012-03-08",2.25,2.25,2.1,2.25,83800.0],["2012-03-09",2.22,2.34,2.22,2.25,68600.0],["2012-03-12",2.25,2.34,2.16,2.25,62267.0],["2012-03-13",2.25,2.28,2.19,2.25,65800.0],["2012-03-14",2.25,2.28,2.13,2.13,36333.0],["2012-03-15",2.22,2.31,2.07,2.19,100767.0],["2012-03-16",2.28,2.28,2.13,2.19,51433.0],["2012-03-19",2.22,2.25,2.1,2.19,47167.0],["2012-03-20",2.19,2.19,2.07,2.16,27567.0],["2012-03-21",2.19,2.19,2.07,2.16,66933.0],["2012-03-22",2.16,2.16,2.07,2.13,23100.0],["2012-03-23",2.1,2.1,1.95,2.04,48600.0],["2012-03-26",1.95,2.04,1.89,1.98,48267.0],["2012-03-27",1.89,1.92,1.86,1.92,55900.0],["2012-03-28",1.92,1.95,1.86,1.89,41433.0],["2012-03-29",1.92,2.01,1.89,1.98,47400.0],["2012-03-30",1.95,2.04,1.95,2.01,23833.0],["2012-04-02",2.04,2.22,1.98,2.07,28500.0],["2012-04-03",2.19,2.19,2.04,2.04,68033.0],["2012-04-04",2.01,2.07,1.92,2.04,72100.0],["2012-04-05",2.04,2.04,1.92,2.04,53333.0],["2012-04-09",2.13,2.13,1.86,1.92,38100.0],["2012-04-10",1.98,1.98,1.8,1.92,125067.0],["2012-04-11",1.92,1.92,1.71,1.8,55633.0],["2012-04-12",1.86,1.86,1.65,1.74,112733.0],["2012-04-13",1.65,1.86,1.65,1.86,36200.0],["2012-04-16",1.8,1.86,1.74,1.86,46767.0],["2012-04-17",1.89,1.95,1.83,1.92,100667.0],["2012-04-18",1.92,1.95,1.83,1.86,40833.0],["2012-04-19",1.86,1.92,1.83,1.86,117900.0],["2012-04-20",1.86,1.86,1.74,1.8,123500.0],["2012-04-23",1.77,1.92,1.74,1.86,32767.0],["2012-04-24",1.74,1.86,1.74,1.83,43833.0],["2012-04-25",1.86,1.86,1.5,1.65,290800.0],["2012-04-26",1.53,1.92,1.53,1.8,111867.0],["2012-04-27",1.92,1.92,1.8,1.86,57667.0],["2012-04-30",1.68,2.04,1.68,2.01,87000.0],["2012-05-01",1.86,2.07,1.86,1.95,45000.0],["2012-05-02",1.89,1.95,1.86,1.92,32667.0],["2012-05-03",1.92,1.98,1.86,1.95,21200.0],["2012-05-04",1.95,1.95,1.89,1.95,4367.0],["2012-05-07",1.92,1.95,1.8,1.8,30233.0],["2012-05-08",1.8,1.8,1.65,1.8,15867.0],["2012-05-09",1.77,1.77,1.77,1.77,1667.0],["2012-05-10",1.77,1.8,1.65,1.74,13667.0],["2012-05-11",1.65,1.65,1.5,1.65,64367.0],["2012-05-14",1.65,1.65,1.53,1.59,16667.0],["2012-05-15",1.59,1.62,1.53,1.53,11467.0],["2012-05-16",1.53,1.62,1.41,1.5,58000.0],["2012-05-17",1.59,1.59,1.32,1.44,80633.0],["2012-05-18",1.53,1.68,1.44,1.62,17667.0],["2012-05-21",1.56,1.65,1.41,1.59,52167.0],["2012-05-22",1.59,1.65,1.59,1.62,28100.0],["2012-05-23",1.65,1.71,1.62,1.65,98733.0],["2012-05-24",1.74,2.04,1.74,1.8,98600.0],["2012-05-25",1.86,2.37,1.65,1.65,132700.0],["2012-05-29",2.04,2.1,1.92,2.04,60200.0],["2012-05-30",2.16,2.19,1.95,2.01,37500.0],["2012-05-31",2.01,2.16,1.8,2.1,358100.0],["2012-06-01",2.13,2.13,1.98,2.1,42467.0],["2012-06-04",1.92,2.1,1.92,2.04,23433.0],["2012-06-05",1.92,2.1,1.92,2.1,51500.0],["2012-06-06",2.1,2.1,1.98,2.07,44733.0],["2012-06-07",2.1,2.1,1.95,1.95,28000.0],["2012-06-08",2.04,2.04,1.95,1.98,16867.0],["2012-06-11",2.01,2.01,1.86,1.95,51167.0],["2012-06-12",1.92,2.07,1.89,2.04,31800.0],["2012-06-13",1.86,2.16,1.86,2.04,260600.0],["2012-06-14",2.07,2.1,1.86,1.86,43533.0],["2012-06-15",1.95,2.1,1.8,1.86,123233.0],["2012-06-18",1.92,1.95,1.8,1.89,50700.0],["2012-06-19",1.92,1.98,1.8,1.86,88333.0],["2012-06-20",1.95,1.95,1.71,1.71,76600.0],["2012-06-21",1.71,1.86,1.65,1.8,68667.0],["2012-06-22",1.8,1.98,1.8,1.98,80633.0],["2012-06-25",1.95,1.98,1.86,1.98,59133.0],["2012-06-26",1.98,2.16,1.92,2.16,181867.0],["2012-06-27",2.13,2.19,2.01,2.07,225633.0],["2012-06-28",2.01,2.22,1.98,2.1,192833.0],["2012-06-29",2.13,2.19,2.07,2.07,120233.0],["2012-07-02",2.07,2.1,1.98,2.04,91167.0],["2012-07-03",2.04,2.1,1.95,2.01,102100.0],["2012-07-05",2.1,2.1,1.95,2.01,112800.0],["2012-07-06",2.04,2.07,1.98,1.98,119033.0],["2012-07-09",1.98,2.07,1.98,2.01,79333.0],["2012-07-10",2.01,2.01,1.92,1.92,125467.0],["2012-07-11",1.92,2.04,1.89,2.01,95833.0],["2012-07-12",1.95,2.07,1.95,2.04,52733.0],["2012-07-13",2.04,2.25,2.01,2.22,234400.0],["2012-07-16",2.31,2.46,2.25,2.37,469533.0],["2012-07-17",2.43,2.52,2.31,2.4,328367.0],["2012-07-18",2.43,2.43,2.19,2.28,120533.0],["2012-07-19",2.25,2.37,2.22,2.31,64167.0],["2012-07-20",2.34,2.4,2.07,2.22,153700.0],["2012-07-23",2.22,2.25,2.1,2.16,86233.0],["2012-07-24",2.13,2.22,2.13,2.16,245633.0],["2012-07-25",2.19,2.25,2.16,2.19,64400.0],["2012-07-26",2.28,2.28,2.04,2.13,119800.0],["2012-07-27",2.04,2.13,1.95,1.98,113100.0],["2012-07-30",1.98,2.04,1.83,1.92,140767.0],["2012-07-31",1.95,1.95,1.8,1.86,237867.0],["2012-08-01",1.86,1.86,1.74,1.77,61333.0],["2012-08-02",1.71,1.8,1.71,1.8,82333.0],["2012-08-03",1.8,1.89,1.71,1.8,84067.0],["2012-08-06",1.8,1.86,1.74,1.8,64233.0],["2012-08-07",1.74,1.8,1.65,1.68,41800.0],["2012-08-08",1.71,2.04,1.71,1.83,114767.0],["2012-08-09",1.95,2.04,1.83,1.89,158333.0],["2012-08-10",1.89,2.01,1.86,2.01,107067.0],["2012-08-13",2.01,2.04,1.89,1.98,40400.0],["2012-08-14",1.98,2.1,1.98,2.1,140300.0],["2012-08-15",2.1,2.31,2.1,2.25,155933.0],["2012-08-16",2.31,2.31,2.04,2.1,71967.0],["2012-08-17",2.07,2.19,1.98,2.01,51233.0],["2012-08-20",2.01,2.19,1.95,2.07,49267.0],["2012-08-21",2.07,2.07,1.95,1.98,28533.0],["2012-08-22",2.01,2.01,1.89,1.95,41233.0],["2012-08-23",1.95,1.95,1.86,1.89,74967.0],["2012-08-24",1.89,1.95,1.86,1.95,19167.0],["2012-08-27",1.89,1.98,1.89,1.95,9167.0],["2012-08-28",1.92,1.95,1.89,1.92,5633.0],["2012-08-29",1.95,1.98,1.89,1.95,60667.0],["2012-08-30",1.89,1.95,1.83,1.86,27267.0],["2012-08-31",1.86,2.04,1.86,2.04,38267.0],["2012-09-04",1.89,2.19,1.89,2.13,99633.0],["2012-09-05",2.13,2.19,2.04,2.1,52167.0],["2012-09-06",2.1,2.1,2.01,2.1,68633.0],["2012-09-07",2.1,2.16,2.07,2.16,68833.0],["2012-09-10",2.16,2.22,2.1,2.19,95167.0],["2012-09-11",2.19,2.37,2.19,2.34,185733.0],["2012-09-12",2.4,2.52,2.34,2.52,399333.0],["2012-09-13",2.55,2.85,2.52,2.64,676667.0],["2012-09-14",2.7,2.97,2.7,2.91,478400.0],["2012-09-17",3.03,3.75,3.0,3.51,1065333.0],["2012-09-18",3.69,3.72,3.12,3.42,564400.0],["2012-09-19",3.57,3.63,3.09,3.12,799300.0],["2012-09-20",3.09,3.12,2.58,2.85,876867.0],["2012-09-21",2.88,2.88,2.55,2.67,211733.0],["2012-09-24",2.55,2.67,2.4,2.4,156867.0],["2012-09-25",2.34,2.67,1.98,2.61,358767.0],["2012-09-26",2.55,2.67,2.31,2.49,132200.0],["2012-09-27",2.49,2.49,2.34,2.34,52967.0],["2012-09-28",2.4,2.4,2.28,2.34,49233.0],["2012-10-01",2.28,2.4,2.25,2.4,49133.0],["2012-10-02",2.4,2.46,2.25,2.4,85867.0],["2012-10-03",2.37,2.7,2.37,2.7,129633.0],["2012-10-04",2.58,2.64,2.52,2.64,99200.0],["2012-10-05",2.64,2.64,2.55,2.61,58500.0],["2012-10-08",2.61,2.61,2.52,2.55,31800.0],["2012-10-09",2.52,2.58,2.37,2.43,80700.0],["2012-10-10",2.4,2.4,2.28,2.31,30467.0],["2012-10-11",2.4,2.4,2.22,2.31,46000.0],["2012-10-12",2.25,2.49,2.25,2.37,13200.0],["2012-10-15",2.55,2.55,2.25,2.31,60733.0],["2012-10-16",2.34,2.34,2.22,2.22,43067.0],["2012-10-17",2.22,2.46,2.16,2.46,47400.0],["2012-10-18",2.22,2.43,2.19,2.22,39067.0],["2012-10-19",2.31,2.31,2.22,2.22,9933.0],["2012-10-22",2.22,2.25,2.04,2.07,70933.0],["2012-10-23",2.1,2.16,1.98,2.1,32933.0],["2012-10-24",2.1,2.1,1.98,2.1,32333.0],["2012-10-25",1.98,2.1,1.98,2.01,27267.0],["2012-10-26",1.98,2.01,1.86,1.92,127567.0],["2012-10-31",1.86,1.98,1.83,1.95,120700.0],["2012-11-01",1.92,1.98,1.77,1.8,119600.0],["2012-11-02",1.89,1.92,1.83,1.92,24900.0],["2012-11-05",1.95,2.43,1.86,2.4,211767.0],["2012-11-06",2.46,2.46,2.07,2.1,48700.0],["2012-11-07",2.07,2.07,2.04,2.04,51400.0],["2012-11-08",2.1,2.19,2.04,2.07,45233.0],["2012-11-09",2.07,2.13,2.07,2.07,59000.0],["2012-11-12",2.1,2.16,2.04,2.04,42833.0],["2012-11-13",2.04,2.04,1.98,1.98,53667.0],["2012-11-14",2.04,2.04,1.92,1.92,45233.0],["2012-11-15",1.92,1.92,1.77,1.8,39500.0],["2012-11-16",1.8,1.95,1.8,1.83,43533.0],["2012-11-19",1.83,1.89,1.77,1.77,68967.0],["2012-11-20",1.77,1.86,1.77,1.8,39167.0],["2012-11-21",1.77,2.04,1.77,1.95,110633.0],["2012-11-23",1.95,2.22,1.92,2.04,66467.0],["2012-11-26",2.16,2.16,1.89,2.1,23733.0],["2012-11-27",2.1,2.13,1.89,2.04,98367.0],["2012-11-28",2.07,2.07,1.89,2.04,31533.0],["2012-11-29",2.04,2.04,1.89,1.95,32000.0],["2012-11-30",1.95,1.98,1.89,1.95,61900.0],["2012-12-03",1.95,2.01,1.92,2.01,12733.0],["2012-12-04",2.01,2.19,1.92,2.1,107433.0],["2012-12-05",2.13,2.16,2.1,2.1,61067.0],["2012-12-06",2.1,2.16,2.07,2.1,44900.0],["2012-12-07",2.07,2.07,1.98,1.98,14000.0],["2012-12-10",1.98,2.04,1.92,1.92,19200.0],["2012-12-11",2.04,2.04,1.92,1.95,15000.0],["2012-12-12",1.92,2.01,1.92,1.95,24500.0],["2012-12-13",1.95,1.95,1.83,1.86,100167.0],["2012-12-14",1.86,1.98,1.86,1.98,27833.0],["2012-12-17",1.98,1.98,1.86,1.95,55500.0],["2012-12-18",1.92,1.92,1.86,1.92,32467.0],["2012-12-19",1.86,1.92,1.83,1.86,42300.0],["2012-12-20",1.83,1.86,1.77,1.77,72100.0],["2012-12-21",1.77,1.83,1.68,1.74,74833.0],["2012-12-24",1.74,1.83,1.62,1.83,58900.0],["2012-12-26",1.77,1.83,1.65,1.65,85000.0],["2012-12-27",1.65,1.71,1.53,1.62,108367.0],["2012-12-28",1.62,1.77,1.62,1.68,34800.0],["2012-12-31",1.65,1.68,1.53,1.59,153567.0],["2013-01-02",1.59,1.65,1.59,1.62,39967.0],["2013-01-03",1.62,1.74,1.62,1.68,31000.0],["2013-01-04",1.83,1.83,1.68,1.77,55500.0],["2013-01-07",1.77,1.77,1.62,1.68,34300.0],["2013-01-08",1.65,1.71,1.65,1.71,22500.0],["2013-01-09",1.71,1.71,1.65,1.71,9267.0],["2013-01-10",1.65,1.68,1.62,1.68,30333.0],["2013-01-11",1.62,1.68,1.59,1.65,22200.0],["2013-01-14",1.68,1.68,1.59,1.59,20400.0],["2013-01-15",1.62,1.62,1.5,1.5,97100.0],["2013-01-16",1.5,1.68,1.5,1.68,113633.0],["2013-01-17",1.68,1.92,1.68,1.89,164667.0],["2013-01-18",1.89,1.98,1.89,1.95,66067.0],["2013-01-22",1.95,2.04,1.92,2.04,84200.0],["2013-01-23",2.04,2.07,1.92,1.92,42800.0],["2013-01-24",1.92,1.92,1.89,1.89,19933.0],["2013-01-25",1.89,1.92,1.86,1.92,26600.0],["2013-01-28",1.89,1.89,1.86,1.89,13167.0],["2013-01-29",1.92,1.92,1.86,1.86,34400.0],["2013-01-30",1.86,1.86,1.77,1.8,77100.0],["2013-01-31",1.8,1.8,1.74,1.77,56100.0],["2013-02-01",1.74,1.89,1.74,1.89,83567.0],["2013-02-04",1.89,1.92,1.77,1.8,79400.0],["2013-02-05",1.83,1.89,1.83,1.86,32500.0],["2013-02-06",1.86,1.89,1.77,1.89,34433.0],["2013-02-07",1.86,1.98,1.83,1.95,80300.0],["2013-02-08",1.86,2.01,1.86,2.01,126267.0],["2013-02-11",2.07,2.07,1.95,2.07,30367.0],["2013-02-12",2.07,2.13,1.95,2.13,56900.0],["2013-02-13",2.13,2.19,2.04,2.19,47233.0],["2013-02-14",2.07,2.16,2.07,2.07,28767.0],["2013-02-15",2.07,2.25,2.01,2.22,55767.0],["2013-02-19",2.01,2.34,2.01,2.34,74867.0],["2013-02-20",2.25,2.46,2.25,2.46,133633.0],["2013-02-21",2.34,2.46,2.34,2.4,100500.0],["2013-02-22",2.4,2.4,2.25,2.31,17900.0],["2013-02-25",2.37,2.4,2.28,2.31,38367.0],["2013-02-26",2.31,2.31,2.13,2.13,94533.0],["2013-02-27",2.19,2.19,1.98,2.01,35933.0],["2013-02-28",1.98,2.19,1.98,2.19,29333.0],["2013-03-01",2.19,2.22,2.01,2.19,44900.0],["2013-03-04",2.22,2.28,2.01,2.28,43567.0],["2013-03-05",2.28,2.34,2.22,2.25,65200.0],["2013-03-06",2.25,2.28,2.04,2.25,38467.0],["2013-03-07",2.13,2.28,2.13,2.25,83700.0],["2013-03-08",2.25,2.4,2.25,2.4,97867.0],["2013-03-11",2.25,2.4,2.25,2.28,20067.0],["2013-03-12",2.25,2.4,2.22,2.22,72433.0],["2013-03-13",2.22,2.22,2.13,2.16,39400.0],["2013-03-14",2.19,2.25,2.07,2.19,37600.0],["2013-03-15",2.25,2.4,2.07,2.4,72400.0],["2013-03-18",2.4,2.4,2.25,2.37,81733.0],["2013-03-19",2.28,2.31,2.19,2.22,65200.0],["2013-03-20",2.22,2.22,2.1,2.13,21500.0],["2013-03-21",2.13,2.13,2.1,2.1,11400.0],["2013-03-22",2.07,2.16,2.04,2.04,54767.0],["2013-03-25",2.1,2.1,2.04,2.04,10400.0],["2013-03-26",2.07,2.16,2.04,2.04,36200.0],["2013-03-27",2.04,2.13,2.04,2.04,19967.0],["2013-03-28",2.13,2.16,2.04,2.13,35600.0],["2013-04-01",1.98,2.16,1.98,2.07,75867.0],["2013-04-02",2.07,2.1,2.01,2.07,37467.0],["2013-04-03",2.01,2.04,1.83,1.92,57833.0],["2013-04-04",1.92,2.04,1.86,2.01,36500.0],["2013-04-05",1.86,1.95,1.86,1.95,9067.0],["2013-04-08",1.95,2.01,1.89,1.92,63667.0],["2013-04-09",1.98,2.04,1.89,2.04,42267.0],["2013-04-10",1.89,2.13,1.89,2.07,56267.0],["2013-04-11",2.07,2.13,2.07,2.07,96633.0],["2013-04-12",2.07,2.1,1.95,2.04,78933.0],["2013-04-15",1.95,1.98,1.95,1.95,31833.0],["2013-04-16",1.89,1.95,1.86,1.86,13733.0],["2013-04-17",1.89,1.92,1.83,1.92,28767.0],["2013-04-18",1.86,1.92,1.83,1.92,16433.0],["2013-04-19",1.86,1.92,1.86,1.86,3467.0],["2013-04-22",1.83,1.95,1.83,1.89,9433.0],["2013-04-23",1.86,1.89,1.83,1.83,24767.0],["2013-04-24",1.83,1.83,1.83,1.83,12933.0],["2013-04-25",1.83,1.89,1.83,1.86,14300.0],["2013-04-26",1.86,1.89,1.86,1.89,28000.0],["2013-04-29",1.86,1.89,1.86,1.89,17433.0],["2013-04-30",1.92,1.95,1.83,1.92,12167.0],["2013-05-01",1.95,2.13,1.92,2.07,127500.0],["2013-05-02",2.04,2.13,2.01,2.04,45167.0],["2013-05-03",2.04,2.1,1.95,2.01,54800.0],["2013-05-06",1.95,2.07,1.89,1.95,30500.0],["2013-05-07",1.92,2.01,1.92,1.98,21933.0],["2013-05-08",2.01,2.1,1.98,2.07,30567.0],["2013-05-09",2.07,2.07,1.95,2.04,18133.0],["2013-05-10",2.07,2.07,1.83,1.92,25733.0],["2013-05-13",1.92,2.07,1.92,2.01,43633.0],["2013-05-14",1.95,2.01,1.95,1.98,29000.0],["2013-05-15",1.98,2.13,1.95,2.1,90633.0],["2013-05-16",2.13,2.13,2.01,2.1,11167.0],["2013-05-17",2.01,2.1,2.01,2.07,7767.0],["2013-05-20",2.07,2.16,2.01,2.16,33933.0],["2013-05-21",2.13,2.16,2.01,2.13,41333.0],["2013-05-22",2.16,2.16,2.04,2.04,12133.0],["2013-05-23",2.04,2.13,2.01,2.13,26633.0],["2013-05-24",2.13,2.16,2.01,2.07,6500.0],["2013-05-28",2.16,2.16,1.95,2.01,24200.0],["2013-05-29",2.01,2.16,1.98,2.1,26833.0],["2013-05-30",2.1,2.13,2.07,2.1,35800.0],["2013-05-31",2.04,2.19,2.04,2.19,28067.0],["2013-06-03",2.19,2.22,2.13,2.13,9767.0],["2013-06-04",2.13,2.22,2.07,2.1,52467.0],["2013-06-05",2.1,2.28,2.1,2.28,75267.0],["2013-06-06",2.31,2.37,2.25,2.37,102133.0],["2013-06-07",2.4,2.49,2.37,2.49,112933.0],["2013-06-10",2.49,2.55,2.46,2.55,96333.0],["2013-06-11",2.58,2.61,2.49,2.49,96700.0],["2013-06-12",2.58,2.61,2.52,2.61,83667.0],["2013-06-13",2.58,2.61,2.49,2.49,28567.0],["2013-06-14",2.52,2.52,2.28,2.43,84300.0],["2013-06-17",2.4,2.46,2.37,2.37,35333.0],["2013-06-18",2.31,2.46,1.95,2.46,131000.0],["2013-06-19",2.37,2.55,2.25,2.49,94033.0],["2013-06-20",2.49,2.55,2.34,2.37,60133.0],["2013-06-21",2.49,2.52,2.4,2.49,30533.0],["2013-06-24",2.46,2.55,2.46,2.55,42933.0],["2013-06-25",2.49,2.61,2.37,2.49,78067.0],["2013-06-26",2.55,2.55,2.49,2.52,10700.0],["2013-06-27",2.52,2.52,2.28,2.28,85533.0],["2013-06-28",2.34,2.46,2.34,2.34,72700.0],["2013-07-01",2.37,2.43,2.37,2.4,35667.0],["2013-07-02",2.4,2.43,2.34,2.34,84433.0],["2013-07-03",2.52,2.52,2.28,2.46,42333.0],["2013-07-05",2.49,2.52,2.31,2.43,14967.0],["2013-07-08",2.34,2.46,2.31,2.46,29467.0],["2013-07-09",2.49,2.49,2.46,2.46,233.0],["2013-07-10",2.49,2.49,2.37,2.37,14067.0],["2013-07-11",2.4,2.43,2.37,2.4,19267.0],["2013-07-12",2.4,2.43,2.31,2.4,82300.0],["2013-07-15",2.4,2.4,2.31,2.31,20833.0],["2013-07-16",2.37,2.37,2.28,2.37,42800.0],["2013-07-17",2.37,2.37,2.28,2.28,27867.0],["2013-07-18",2.28,2.28,2.1,2.25,36867.0],["2013-07-19",2.13,2.25,2.13,2.16,28467.0],["2013-07-22",2.13,2.19,2.1,2.13,28000.0],["2013-07-23",2.16,2.16,2.1,2.1,45333.0],["2013-07-24",2.1,2.1,1.95,2.04,150300.0],["2013-07-25",2.04,2.31,2.04,2.31,35867.0],["2013-07-26",2.25,2.31,2.22,2.31,24100.0],["2013-07-29",2.28,2.28,2.25,2.28,21667.0],["2013-07-30",2.28,2.31,2.22,2.31,17467.0],["2013-07-31",2.25,2.31,2.25,2.31,27233.0],["2013-08-01",2.31,2.34,2.28,2.34,41267.0],["2013-08-02",2.28,2.34,2.19,2.34,37633.0],["2013-08-05",2.19,2.34,2.19,2.34,24433.0],["2013-08-06",2.34,2.34,2.22,2.22,17033.0],["2013-08-07",2.22,2.22,2.22,2.22,3567.0],["2013-08-08",2.25,2.25,2.19,2.19,41100.0],["2013-08-09",2.22,2.25,2.16,2.25,18800.0],["2013-08-12",2.25,2.28,2.22,2.28,31333.0],["2013-08-13",2.28,2.28,2.16,2.25,26867.0],["2013-08-14",2.25,2.28,2.19,2.25,21700.0],["2013-08-15",2.25,2.25,2.16,2.19,22467.0],["2013-08-16",2.16,2.19,2.16,2.19,8467.0],["2013-08-19",2.16,2.22,2.1,2.22,103900.0],["2013-08-20",2.16,2.19,2.16,2.19,20500.0],["2013-08-21",2.22,2.25,2.16,2.16,23300.0],["2013-08-22",2.16,2.25,2.16,2.22,26767.0],["2013-08-23",2.19,2.34,2.16,2.31,138467.0],["2013-08-26",2.31,2.49,2.25,2.43,147600.0],["2013-08-27",2.43,2.52,2.43,2.52,42633.0],["2013-08-28",2.52,2.55,2.46,2.52,64067.0],["2013-08-29",2.52,2.55,2.49,2.52,98400.0],["2013-08-30",2.55,2.55,2.52,2.52,54867.0],["2013-09-03",2.52,2.64,2.49,2.61,105933.0],["2013-09-04",2.61,2.64,2.49,2.64,41667.0],["2013-09-05",2.58,2.76,2.58,2.76,119000.0],["2013-09-06",2.76,2.91,2.76,2.88,357333.0],["2013-09-09",2.91,2.94,2.67,2.73,114900.0],["2013-09-10",2.7,2.7,2.52,2.58,119633.0],["2013-09-11",2.58,2.58,2.49,2.55,58267.0],["2013-09-12",2.52,2.52,2.49,2.49,38833.0],["2013-09-13",2.49,2.55,2.43,2.49,28333.0],["2013-09-16",2.37,2.49,2.37,2.43,52000.0],["2013-09-17",2.49,2.55,2.46,2.52,26767.0],["2013-09-18",2.49,2.49,2.37,2.37,35567.0],["2013-09-19",2.4,2.49,2.4,2.49,14533.0],["2013-09-20",2.43,2.46,2.13,2.46,147533.0],["2013-09-23",2.46,2.52,2.46,2.52,25633.0],["2013-09-24",2.52,2.61,2.49,2.61,121367.0],["2013-09-25",2.61,2.61,2.43,2.58,285700.0],["2013-09-26",2.52,2.58,2.34,2.46,45167.0],["2013-09-27",2.46,2.46,2.43,2.43,4600.0],["2013-09-30",2.43,2.43,2.43,2.43,3033.0],["2013-10-01",2.46,2.49,2.43,2.49,15900.0],["2013-10-02",2.46,2.49,2.4,2.46,16967.0],["2013-10-03",2.43,2.46,2.4,2.4,7833.0],["2013-10-04",2.4,2.46,2.4,2.4,79733.0],["2013-10-07",2.4,2.43,2.34,2.4,87967.0],["2013-10-08",2.34,2.55,2.31,2.4,78000.0],["2013-10-09",2.37,2.52,2.28,2.52,63133.0],["2013-10-10",2.52,2.64,2.46,2.64,94567.0],["2013-10-11",2.61,2.7,2.49,2.7,42000.0],["2013-10-14",2.7,2.76,2.64,2.73,83467.0],["2013-10-15",2.73,2.76,2.64,2.67,50133.0],["2013-10-16",2.67,2.88,2.67,2.88,179133.0],["2013-10-17",2.88,3.0,2.79,3.0,94433.0],["2013-10-18",3.0,3.15,2.82,3.15,133533.0],["2013-10-21",3.15,3.18,2.7,3.0,151367.0],["2013-10-22",2.91,2.97,2.88,2.91,19633.0],["2013-10-23",2.88,2.94,2.88,2.88,9033.0],["2013-10-24",2.88,3.06,2.88,3.06,60267.0],["2013-10-25",3.15,3.18,2.94,2.94,59467.0],["2013-10-28",3.06,3.06,2.91,3.0,28967.0],["2013-10-29",2.88,3.0,2.88,2.97,21400.0],["2013-10-30",3.0,3.12,2.91,3.03,54467.0],["2013-10-31",3.03,3.21,2.94,3.21,96767.0],["2013-11-01",3.21,3.24,2.91,3.24,94367.0],["2013-11-04",3.27,3.3,3.03,3.15,32500.0],["2013-11-05",3.15,3.24,3.03,3.15,30467.0],["2013-11-06",3.42,3.42,3.12,3.3,79233.0],["2013-11-07",3.3,3.36,3.3,3.36,20267.0],["2013-11-08",3.36,3.51,3.27,3.51,98633.0],["2013-11-11",3.54,3.6,3.45,3.54,112367.0],["2013-11-12",3.54,3.72,3.45,3.69,131800.0],["2013-11-13",3.69,3.72,3.45,3.72,95933.0],["2013-11-14",3.63,3.72,3.54,3.72,43467.0],["2013-11-15",3.69,3.69,3.45,3.57,70467.0],["2013-11-18",3.57,3.57,2.79,2.97,210633.0],["2013-11-19",2.91,3.36,2.85,3.15,121233.0],["2013-11-20",3.15,3.15,2.97,3.03,71667.0],["2013-11-21",3.03,3.06,2.88,3.0,29833.0],["2013-11-22",2.91,3.03,2.88,3.03,91400.0],["2013-11-25",2.91,3.06,2.91,3.06,70600.0],["2013-11-26",3.12,3.12,2.91,3.09,72467.0],["2013-11-27",3.03,3.09,2.73,3.09,142733.0],["2013-11-29",3.09,3.21,3.0,3.18,12633.0],["2013-12-02",3.15,3.15,2.79,3.0,59200.0],["2013-12-03",3.03,3.03,2.97,3.03,28300.0],["2013-12-04",3.03,3.54,3.0,3.39,285333.0],["2013-12-05",3.54,3.6,3.33,3.57,178167.0],["2013-12-06",3.57,3.57,3.42,3.54,77667.0],["2013-12-09",3.57,3.69,3.51,3.66,84600.0],["2013-12-10",3.69,4.11,3.69,4.02,241000.0],["2013-12-11",4.02,4.02,3.69,3.96,79600.0],["2013-12-12",3.75,3.93,3.66,3.84,34900.0],["2013-12-13",3.87,3.87,3.36,3.66,167733.0],["2013-12-16",3.84,3.84,3.57,3.6,36067.0],["2013-12-17",3.6,3.75,3.54,3.66,32467.0],["2013-12-18",3.66,3.81,3.63,3.81,110200.0],["2013-12-19",3.81,3.96,3.78,3.9,80733.0],["2013-12-20",3.93,3.99,3.75,3.96,40600.0],["2013-12-23",4.02,4.56,3.99,4.38,232667.0],["2013-12-24",4.35,4.68,4.35,4.5,103833.0],["2013-12-26",4.56,4.8,4.5,4.74,102367.0],["2013-12-27",4.74,4.8,4.65,4.8,51533.0],["2013-12-30",4.92,4.95,4.62,4.71,89567.0],["2013-12-31",4.62,4.65,4.5,4.56,16733.0],["2014-01-02",4.53,4.56,4.14,4.23,94700.0],["2014-01-03",4.26,5.07,4.23,4.83,97800.0],["2014-01-06",5.01,5.34,5.01,5.1,223400.0],["2014-01-07",5.25,5.28,4.83,4.95,85667.0],["2014-01-08",4.95,4.95,4.56,4.68,83467.0],["2014-01-09",4.68,4.77,4.56,4.65,42400.0],["2014-01-10",4.8,4.8,4.56,4.65,47000.0],["2014-01-13",4.59,4.83,4.59,4.71,49533.0],["2014-01-14",4.74,5.49,4.71,5.34,103367.0],["2014-01-15",5.31,5.37,4.98,5.22,36567.0],["2014-01-16",5.22,5.43,4.98,5.28,124500.0],["2014-01-17",5.49,5.52,5.19,5.46,90367.0],["2014-01-21",5.46,5.79,5.31,5.37,108300.0],["2014-01-22",5.76,5.76,5.25,5.4,13067.0],["2014-01-23",5.4,5.49,5.25,5.37,31000.0],["2014-01-24",5.37,5.58,5.28,5.31,31800.0],["2014-01-27",5.19,5.19,4.26,4.92,131333.0],["2014-01-28",4.98,5.01,4.65,5.01,39900.0],["2014-01-29",5.01,5.07,4.68,4.98,19067.0],["2014-01-30",4.98,5.1,4.8,5.04,18667.0],["2014-01-31",5.04,5.07,4.71,5.04,51667.0],["2014-02-03",5.07,5.07,4.86,4.95,20700.0],["2014-02-04",4.95,4.95,4.29,4.44,219767.0],["2014-02-05",4.47,4.77,4.05,4.41,110633.0],["2014-02-06",4.35,4.53,4.32,4.53,42733.0],["2014-02-07",4.77,4.77,4.5,4.71,41433.0],["2014-02-10",4.5,4.83,4.5,4.83,30667.0],["2014-02-11",4.95,5.1,4.8,4.83,44033.0],["2014-02-12",4.8,5.04,4.8,5.04,30833.0],["2014-02-13",5.01,5.1,4.89,5.07,29567.0],["2014-02-14",5.07,5.28,5.04,5.28,55800.0],["2014-02-18",5.37,5.4,5.16,5.25,24233.0],["2014-02-19",5.25,5.25,5.07,5.07,12500.0],["2014-02-20",4.8,5.4,4.8,5.28,92233.0],["2014-02-21",5.1,5.4,5.1,5.37,29867.0],["2014-02-24",5.37,5.52,5.37,5.52,58533.0],["2014-02-25",5.49,5.7,5.28,5.34,25600.0],["2014-02-26",5.37,5.55,4.98,5.04,47833.0],["2014-02-27",4.98,5.4,4.98,5.31,19267.0],["2014-02-28",5.31,5.31,5.1,5.16,18467.0],["2014-03-03",5.13,5.28,5.04,5.28,14833.0],["2014-03-04",5.28,5.28,5.07,5.19,9633.0],["2014-03-05",5.19,5.28,5.1,5.25,27900.0],["2014-03-06",5.25,5.28,5.07,5.16,18200.0],["2014-03-07",5.19,5.28,5.16,5.28,12967.0],["2014-03-10",5.28,5.7,5.1,5.67,132200.0],["2014-03-11",5.37,5.79,5.37,5.64,47733.0],["2014-03-12",5.64,6.0,5.55,5.64,89100.0],["2014-03-13",5.85,6.0,5.61,5.76,32800.0],["2014-03-14",5.97,6.15,5.85,6.06,58600.0],["2014-03-17",6.09,6.15,5.85,6.12,39967.0],["2014-03-18",6.15,6.3,6.09,6.27,42100.0],["2014-03-19",6.27,6.27,6.0,6.15,41600.0],["2014-03-20",6.21,6.21,5.82,5.94,57233.0],["2014-03-21",5.82,6.45,5.76,6.15,36733.0],["2014-03-24",6.09,6.15,5.58,5.7,89000.0],["2014-03-25",5.73,5.97,5.49,5.94,63433.0],["2014-03-26",5.91,6.09,5.67,5.82,64300.0],["2014-03-27",5.85,5.85,5.43,5.52,39467.0],["2014-03-28",5.49,5.7,5.13,5.55,93933.0],["2014-03-31",5.7,5.7,5.4,5.49,30933.0],["2014-04-01",5.58,5.58,4.83,5.34,57000.0],["2014-04-02",5.37,5.7,5.34,5.58,115667.0],["2014-04-03",5.58,5.64,5.4,5.55,30900.0],["2014-04-04",5.58,5.7,5.13,5.7,53133.0],["2014-04-07",5.58,5.79,5.31,5.7,59200.0],["2014-04-08",5.55,5.7,5.43,5.55,33900.0],["2014-04-09",5.49,5.64,5.4,5.52,31267.0],["2014-04-10",5.43,5.52,5.25,5.4,26900.0],["2014-04-11",5.22,5.52,4.83,5.04,73533.0],["2014-04-14",5.13,5.22,4.89,5.01,35267.0],["2014-04-15",4.95,5.07,4.56,4.95,61733.0],["2014-04-16",4.95,4.95,4.53,4.53,57233.0],["2014-04-17",4.56,4.56,4.26,4.32,70000.0],["2014-04-21",4.26,4.47,3.48,3.93,134867.0],["2014-04-22",3.78,4.2,3.6,4.2,46467.0],["2014-04-23",4.41,4.62,4.23,4.44,54600.0],["2014-04-24",4.59,4.59,4.2,4.29,13633.0],["2014-04-25",4.47,4.5,4.2,4.38,16533.0],["2014-04-28",4.35,4.5,3.75,4.05,76733.0],["2014-04-29",3.99,4.5,3.9,4.41,27967.0],["2014-04-30",4.38,4.38,4.17,4.32,15300.0],["2014-05-01",4.35,4.35,4.05,4.32,47333.0],["2014-05-02",4.32,4.47,4.29,4.44,32800.0],["2014-05-05",4.38,4.5,4.38,4.5,43967.0],["2014-05-06",4.62,4.62,4.35,4.38,23933.0],["2014-05-07",4.44,4.44,4.05,4.2,29100.0],["2014-05-08",4.2,4.2,3.63,4.14,76933.0],["2014-05-09",4.14,4.35,3.87,3.87,30267.0],["2014-05-12",3.96,4.29,3.84,4.2,54600.0],["2014-05-13",4.2,4.32,4.05,4.32,56700.0],["2014-05-14",4.5,4.65,4.11,4.32,37033.0],["2014-05-15",4.35,4.44,4.11,4.41,53300.0],["2014-05-16",4.44,4.44,4.08,4.41,44267.0],["2014-05-19",4.47,4.47,4.05,4.35,32000.0],["2014-05-20",4.35,4.65,4.2,4.65,75000.0],["2014-05-21",4.74,4.74,4.47,4.5,27600.0],["2014-05-22",4.68,4.68,4.44,4.5,48900.0],["2014-05-23",4.5,4.65,4.35,4.53,39767.0],["2014-05-27",4.5,4.68,4.44,4.68,49700.0],["2014-05-28",4.68,4.68,4.35,4.5,45133.0],["2014-05-29",4.74,4.74,4.41,4.5,24000.0],["2014-05-30",4.47,4.56,4.47,4.56,15933.0],["2014-06-02",4.65,4.65,4.44,4.59,21300.0],["2014-06-03",4.65,4.65,4.44,4.5,33500.0],["2014-06-04",4.59,4.59,4.41,4.41,7700.0],["2014-06-05",4.38,4.62,4.35,4.5,10933.0],["2014-06-06",4.5,4.53,4.35,4.5,13700.0],["2014-06-09",4.5,4.5,4.35,4.44,10133.0],["2014-06-10",4.26,4.35,4.02,4.2,86000.0],["2014-06-11",3.93,4.17,3.87,4.05,56433.0],["2014-06-12",4.02,4.08,3.84,3.96,21233.0],["2014-06-13",3.93,3.96,3.66,3.96,47067.0],["2014-06-16",3.75,3.93,3.66,3.66,58533.0],["2014-06-17",3.63,3.66,3.57,3.66,41467.0],["2014-06-18",3.66,3.9,3.6,3.9,51733.0],["2014-06-19",3.9,3.96,3.66,3.84,16400.0],["2014-06-20",3.9,4.02,3.66,3.9,28733.0],["2014-06-23",3.99,3.99,3.75,3.96,16633.0],["2014-06-24",4.02,4.02,3.75,3.93,6467.0],["2014-06-25",4.11,4.11,3.84,3.9,14900.0],["2014-06-26",3.87,3.9,3.75,3.9,8633.0],["2014-06-27",3.93,3.93,3.69,3.9,4800.0],["2014-06-30",3.75,3.9,3.6,3.9,22333.0],["2014-07-01",3.9,3.9,3.75,3.87,11267.0],["2014-07-02",3.87,3.93,3.75,3.93,21233.0],["2014-07-03",3.9,4.17,3.69,4.05,54333.0],["2014-07-07",4.02,4.05,3.84,3.87,30300.0],["2014-07-08",3.75,4.2,3.72,4.08,53800.0],["2014-07-09",4.02,4.26,4.02,4.26,35333.0],["2014-07-10",3.99,4.35,3.99,4.32,36900.0],["2014-07-11",4.32,4.41,4.29,4.41,33200.0],["2014-07-14",5.01,5.07,4.23,4.32,36033.0],["2014-07-15",4.23,4.41,4.05,4.17,23967.0],["2014-07-16",4.53,4.53,4.11,4.2,43100.0],["2014-07-17",4.05,4.29,3.96,4.2,11467.0],["2014-07-18",4.14,4.2,3.99,4.14,25500.0],["2014-07-21",4.23,4.23,4.05,4.2,10067.0],["2014-07-22",4.05,4.17,4.05,4.17,4467.0],["2014-07-23",4.14,4.2,3.96,4.14,13400.0],["2014-07-24",4.2,4.2,4.02,4.11,2567.0],["2014-07-25",4.11,4.11,3.96,4.02,17167.0],["2014-07-28",4.2,4.2,3.99,4.02,4567.0],["2014-07-29",4.02,4.2,3.96,4.2,10333.0],["2014-07-30",4.11,4.2,4.05,4.14,4533.0],["2014-07-31",4.08,4.14,3.9,4.02,44533.0],["2014-08-01",3.99,3.99,3.66,3.87,25333.0],["2014-08-04",3.87,3.96,3.57,3.69,18500.0],["2014-08-05",3.69,3.87,3.63,3.87,5233.0],["2014-08-06",3.75,4.11,3.75,4.11,19667.0],["2014-08-07",3.75,4.2,3.75,4.2,9867.0],["2014-08-08",3.78,4.2,3.75,3.9,29467.0],["2014-08-11",3.87,4.05,3.75,3.99,17467.0],["2014-08-12",3.99,3.99,3.75,3.93,9500.0],["2014-08-13",4.05,4.2,3.99,4.14,61733.0],["2014-08-14",4.11,4.2,3.75,4.08,28667.0],["2014-08-15",4.05,4.05,3.72,3.87,19633.0],["2014-08-18",3.75,3.96,3.72,3.78,32500.0],["2014-08-19",3.66,3.72,3.36,3.48,74400.0],["2014-08-20",3.6,3.6,3.39,3.6,26133.0],["2014-08-21",3.6,3.6,3.45,3.6,9900.0],["2014-08-22",3.6,3.6,3.36,3.6,34867.0],["2014-08-25",3.39,3.54,3.03,3.15,140933.0],["2014-08-26",3.12,3.3,3.09,3.15,88633.0],["2014-08-27",3.15,3.3,3.12,3.12,16967.0],["2014-08-28",3.15,3.27,3.06,3.27,58667.0],["2014-08-29",3.09,3.54,3.09,3.51,47833.0],["2014-09-02",3.48,3.54,3.18,3.42,25067.0],["2014-09-03",3.27,3.42,3.15,3.21,14633.0],["2014-09-04",3.21,3.42,3.15,3.33,89033.0],["2014-09-05",3.3,3.48,3.3,3.48,52400.0],["2014-09-08",3.36,3.72,3.3,3.66,33833.0],["2014-09-09",3.66,3.66,3.36,3.63,12900.0],["2014-09-10",3.72,3.72,3.45,3.72,48600.0],["2014-09-11",3.54,3.84,3.54,3.84,26067.0],["2014-09-12",3.84,3.84,3.63,3.78,17867.0],["2014-09-15",3.45,3.75,3.45,3.72,17833.0],["2014-09-16",3.57,3.75,3.57,3.69,8467.0],["2014-09-17",3.66,3.78,3.54,3.6,18833.0],["2014-09-18",3.6,3.6,3.33,3.51,25900.0],["2014-09-19",3.39,3.45,2.88,3.21,104033.0],["2014-09-22",3.12,3.42,3.12,3.3,35367.0],["2014-09-23",3.36,3.39,3.18,3.24,5500.0],["2014-09-24",3.39,3.39,3.24,3.36,12533.0],["2014-09-25",3.33,3.33,3.21,3.27,19200.0],["2014-09-26",3.24,3.27,3.06,3.18,20800.0],["2014-09-29",3.06,3.24,3.06,3.24,15033.0],["2014-09-30",3.24,3.36,3.18,3.24,10500.0],["2014-10-01",3.3,3.42,3.3,3.39,23767.0],["2014-10-02",3.39,3.39,3.12,3.27,26533.0],["2014-10-03",3.24,3.27,3.12,3.27,17667.0],["2014-10-06",3.21,3.27,3.15,3.15,14667.0],["2014-10-07",2.94,3.12,2.88,3.09,145067.0],["2014-10-08",3.06,3.21,3.06,3.12,24733.0],["2014-10-09",3.15,3.15,3.03,3.03,24133.0],["2014-10-10",3.03,3.09,2.94,3.03,24600.0],["2014-10-13",3.06,3.06,2.82,2.85,37500.0],["2014-10-14",2.85,2.97,2.85,2.97,10900.0],["2014-10-15",3.0,3.06,3.0,3.03,40933.0],["2014-10-16",3.0,3.09,2.97,3.06,39633.0],["2014-10-17",3.06,3.06,3.03,3.06,95267.0],["2014-10-20",3.06,3.06,2.97,3.06,14500.0],["2014-10-21",3.0,3.0,2.94,3.0,10433.0],["2014-10-22",3.06,3.06,2.46,2.52,91767.0],["2014-10-23",2.55,2.94,2.55,2.7,69633.0],["2014-10-24",2.7,3.0,2.7,2.79,30267.0],["2014-10-27",3.0,3.0,2.82,2.88,7200.0],["2014-10-28",2.88,3.0,2.88,2.97,7067.0],["2014-10-29",2.91,2.94,2.91,2.94,6900.0],["2014-10-30",2.91,2.97,2.88,2.88,11567.0],["2014-10-31",3.06,3.06,2.85,3.0,3500.0],["2014-11-03",3.0,3.09,3.0,3.06,149300.0],["2014-11-04",3.09,3.12,2.85,3.12,438433.0],["2014-11-05",3.12,3.45,3.12,3.42,43367.0],["2014-11-06",3.48,3.66,3.45,3.57,56333.0],["2014-11-07",3.51,3.57,3.24,3.57,24600.0],["2014-11-10",3.57,3.57,3.39,3.57,8800.0],["2014-11-11",3.57,3.69,3.45,3.69,22600.0],["2014-11-12",3.69,3.75,3.6,3.75,34333.0],["2014-11-13",3.72,3.81,3.6,3.81,57533.0],["2014-11-14",3.75,3.78,3.48,3.63,52933.0],["2014-11-17",3.51,3.72,3.51,3.6,43933.0],["2014-11-18",3.63,3.75,3.51,3.6,27000.0],["2014-11-19",3.6,3.66,3.45,3.66,13300.0],["2014-11-20",3.63,3.69,3.42,3.6,62000.0],["2014-11-21",3.6,3.66,3.18,3.54,32967.0],["2014-11-24",3.54,3.66,3.48,3.51,5900.0],["2014-11-25",3.51,3.6,3.39,3.48,18833.0],["2014-11-26",3.42,3.42,3.09,3.3,30200.0],["2014-11-28",3.36,3.48,3.36,3.42,7233.0],["2014-12-01",3.42,3.42,3.09,3.21,28467.0],["2014-12-02",3.21,3.27,3.09,3.24,36800.0],["2014-12-03",3.21,3.24,3.12,3.18,8000.0],["2014-12-04",3.09,3.18,2.88,3.12,48267.0],["2014-12-05",3.09,3.12,2.94,3.0,99367.0],["2014-12-08",2.85,3.09,2.85,3.0,6267.0],["2014-12-09",2.97,3.09,2.85,3.09,7833.0],["2014-12-10",3.09,3.12,2.85,2.88,21667.0],["2014-12-11",3.06,3.06,2.73,2.79,46200.0],["2014-12-12",2.79,2.82,2.73,2.76,23633.0],["2014-12-15",2.85,2.85,2.55,2.7,59833.0],["2014-12-16",2.55,2.85,2.4,2.64,120433.0],["2014-12-17",2.52,2.85,2.52,2.73,58600.0],["2014-12-18",2.73,2.76,2.64,2.73,17733.0],["2014-12-19",2.85,2.85,2.64,2.82,12667.0],["2014-12-22",2.58,2.79,2.58,2.61,20633.0],["2014-12-23",2.61,2.7,2.58,2.7,23200.0],["2014-12-24",2.79,2.79,2.67,2.76,37500.0],["2014-12-26",2.79,2.82,2.73,2.76,17067.0],["2014-12-29",2.76,2.82,2.73,2.73,7567.0],["2014-12-30",2.73,2.73,2.58,2.58,39000.0],["2014-12-31",2.61,2.79,2.58,2.64,49933.0],["2015-01-02",2.67,2.79,2.64,2.7,4367.0],["2015-01-05",2.64,2.7,2.52,2.64,25533.0],["2015-01-06",2.61,2.7,2.55,2.7,26300.0],["2015-01-07",2.58,2.7,2.58,2.64,3867.0],["2015-01-08",2.61,2.79,2.61,2.79,60800.0],["2015-01-09",2.7,2.85,2.67,2.85,11833.0],["2015-01-12",2.64,2.97,2.64,2.85,28700.0],["2015-01-13",2.85,2.97,2.67,2.7,18933.0],["2015-01-14",2.7,2.82,2.7,2.82,9433.0],["2015-01-15",2.82,2.82,2.67,2.7,5800.0],["2015-01-16",2.7,2.76,2.67,2.7,7600.0],["2015-01-20",2.67,2.82,2.55,2.55,42267.0],["2015-01-21",2.64,2.64,2.52,2.61,16233.0],["2015-01-22",2.67,2.7,2.58,2.7,1633.0],["2015-01-23",2.64,2.64,2.55,2.55,6400.0],["2015-01-26",2.55,2.67,2.55,2.61,12800.0],["2015-01-27",2.61,2.61,2.58,2.61,16233.0],["2015-01-28",2.58,2.58,2.58,2.58,200.0],["2015-01-29",2.61,2.76,2.61,2.7,11700.0],["2015-01-30",2.73,3.0,2.67,2.88,61633.0],["2015-02-02",2.97,3.12,2.97,3.03,45800.0],["2015-02-03",3.09,3.27,3.09,3.24,57400.0],["2015-02-04",3.21,3.24,3.0,3.12,41567.0],["2015-02-05",3.18,3.21,3.12,3.21,24867.0],["2015-02-06",3.21,3.24,3.15,3.15,16367.0],["2015-02-09",3.24,3.45,3.12,3.45,79267.0],["2015-02-10",3.39,3.72,3.36,3.66,121167.0],["2015-02-11",3.69,4.08,3.66,4.08,272767.0],["2015-02-12",4.05,4.11,3.66,3.96,130167.0],["2015-02-13",4.02,4.14,3.78,4.02,90867.0],["2015-02-17",4.05,4.35,4.02,4.26,97767.0],["2015-02-18",4.32,4.32,4.11,4.26,31467.0],["2015-02-19",4.11,4.26,3.93,4.08,29000.0],["2015-02-20",4.08,4.2,4.08,4.17,44867.0],["2015-02-23",4.23,4.26,4.02,4.11,19300.0],["2015-02-24",4.11,4.14,4.02,4.11,37900.0],["2015-02-25",4.14,4.23,4.14,4.14,66633.0],["2015-02-26",4.23,4.23,4.11,4.23,53800.0],["2015-02-27",4.29,4.32,4.11,4.14,28200.0],["2015-03-02",4.2,4.2,4.17,4.2,8100.0],["2015-03-03",4.2,4.23,4.11,4.14,15900.0],["2015-03-04",4.23,4.26,4.11,4.17,16700.0],["2015-03-05",4.2,4.23,3.99,4.05,30467.0],["2015-03-06",3.96,4.17,3.96,4.11,7400.0],["2015-03-09",4.11,4.17,3.96,4.05,54933.0],["2015-03-10",4.05,4.05,3.75,3.87,77900.0],["2015-03-11",3.75,4.05,3.72,3.9,29100.0],["2015-03-12",3.99,3.99,3.78,3.78,58633.0],["2015-03-13",3.87,4.11,3.84,4.11,68500.0],["2015-03-16",4.32,4.32,3.99,4.02,29667.0],["2015-03-17",4.29,4.29,3.99,4.08,21200.0],["2015-03-18",4.02,4.08,3.9,3.96,52267.0],["2015-03-19",4.2,4.23,3.93,4.05,26200.0],["2015-03-20",4.02,4.08,3.93,4.05,13033.0],["2015-03-23",4.08,4.08,3.75,3.96,36267.0],["2015-03-24",3.9,4.02,3.66,3.78,58433.0],["2015-03-25",3.69,3.78,3.48,3.78,41700.0],["2015-03-26",3.63,3.99,3.48,3.72,28667.0],["2015-03-27",3.66,3.84,3.63,3.72,16767.0],["2015-03-30",3.63,3.66,3.48,3.6,21533.0],["2015-03-31",3.75,4.02,3.54,3.93,83233.0],["2015-04-01",3.93,4.11,3.84,4.08,147300.0],["2015-04-02",3.9,4.8,3.9,4.65,287867.0],["2015-04-06",5.04,5.16,4.23,4.47,174100.0],["2015-04-07",4.38,4.5,4.29,4.5,74900.0],["2015-04-08",4.5,4.62,4.35,4.47,54533.0],["2015-04-09",4.38,4.47,4.29,4.32,35900.0],["2015-04-10",4.32,4.53,4.05,4.17,103567.0],["2015-04-13",4.14,4.2,3.9,3.96,29333.0],["2015-04-14",4.05,4.23,4.02,4.02,13133.0],["2015-04-15",4.02,4.05,3.93,3.93,22767.0],["2015-04-16",3.93,3.93,3.6,3.69,38867.0],["2015-04-17",3.69,3.78,3.51,3.6,25500.0],["2015-04-20",3.75,3.87,3.6,3.75,22133.0],["2015-04-21",3.78,3.99,3.72,3.9,83000.0],["2015-04-22",3.9,3.9,3.75,3.84,8733.0],["2015-04-23",3.78,3.9,3.69,3.78,13700.0],["2015-04-24",3.78,3.9,3.57,3.81,16467.0],["2015-04-27",3.87,3.87,3.69,3.75,6000.0],["2015-04-28",3.69,3.75,3.57,3.75,13933.0],["2015-04-29",3.75,3.75,3.54,3.69,18233.0],["2015-04-30",3.69,3.69,3.45,3.57,59767.0],["2015-05-01",3.57,3.57,3.45,3.51,26033.0],["2015-05-04",3.54,3.69,3.45,3.57,17700.0],["2015-05-05",3.45,3.6,3.3,3.45,26033.0],["2015-05-06",3.33,3.6,3.33,3.57,13667.0],["2015-05-07",3.54,3.54,3.3,3.51,10533.0],["2015-05-08",3.45,3.48,3.27,3.42,16000.0],["2015-05-11",3.36,3.51,3.21,3.51,27667.0],["2015-05-12",3.51,3.78,3.51,3.78,40133.0],["2015-05-13",3.9,4.05,3.84,3.93,48500.0],["2015-05-14",3.93,4.17,3.78,3.96,41567.0],["2015-05-15",4.26,4.29,4.02,4.2,120000.0],["2015-05-18",4.29,4.35,4.05,4.17,43167.0],["2015-05-19",4.05,4.14,3.93,4.05,28867.0],["2015-05-20",4.05,4.11,3.84,3.93,40467.0],["2015-05-21",3.93,4.08,3.48,3.66,50300.0],["2015-05-22",3.75,3.93,3.75,3.93,44267.0],["2015-05-26",3.96,3.96,3.72,3.81,59567.0],["2015-05-27",3.78,3.78,3.63,3.69,22867.0],["2015-05-28",3.69,3.69,3.48,3.63,26967.0],["2015-05-29",3.63,3.63,3.45,3.57,27300.0],["2015-06-01",3.6,3.6,3.51,3.6,42567.0],["2015-06-02",3.6,3.63,3.54,3.6,20533.0],["2015-06-03",3.69,3.87,3.63,3.84,62133.0],["2015-06-04",3.84,3.96,3.81,3.96,39633.0],["2015-06-05",3.9,4.02,3.75,4.02,20100.0],["2015-06-08",4.02,4.02,3.81,3.93,75267.0],["2015-06-09",3.99,4.05,3.9,4.02,13167.0],["2015-06-10",4.05,4.05,3.99,4.02,12167.0],["2015-06-11",4.05,4.05,3.75,3.9,44233.0],["2015-06-12",3.78,3.9,3.57,3.84,45833.0],["2015-06-15",3.84,3.84,3.54,3.63,42000.0],["2015-06-16",3.6,3.99,3.6,3.75,23900.0],["2015-06-17",3.75,3.84,3.69,3.72,53700.0],["2015-06-18",3.75,3.75,3.66,3.69,19067.0],["2015-06-19",3.75,3.75,3.42,3.69,32900.0],["2015-06-22",3.48,3.63,3.39,3.51,28800.0],["2015-06-23",3.42,3.51,3.21,3.36,89333.0],["2015-06-24",3.48,3.87,3.36,3.72,50000.0],["2015-06-25",3.69,3.78,3.69,3.78,6333.0],["2015-06-26",3.69,3.75,3.57,3.6,5967.0],["2015-06-29",3.57,3.6,3.57,3.6,8233.0],["2015-06-30",3.57,3.63,3.57,3.63,14533.0],["2015-07-01",3.66,3.72,3.6,3.66,2900.0],["2015-07-02",3.69,3.75,3.42,3.66,15500.0],["2015-07-06",3.48,3.6,3.48,3.48,6467.0],["2015-07-07",3.48,3.66,3.45,3.57,7533.0],["2015-07-08",3.57,3.63,3.42,3.42,19833.0],["2015-07-09",3.57,3.57,3.39,3.51,14433.0],["2015-07-10",3.27,3.45,2.76,3.36,158400.0],["2015-07-13",3.36,3.36,3.03,3.24,19733.0],["2015-07-14",3.27,3.33,3.24,3.33,51300.0],["2015-07-15",3.36,3.42,3.27,3.27,26767.0],["2015-07-16",3.36,3.36,3.21,3.3,17167.0],["2015-07-17",3.27,3.33,3.21,3.33,23733.0],["2015-07-20",3.33,3.39,3.18,3.21,34233.0],["2015-07-21",3.24,3.42,3.18,3.36,52133.0],["2015-07-22",3.27,3.45,3.06,3.15,48933.0],["2015-07-23",3.18,3.36,3.09,3.21,22900.0],["2015-07-24",3.18,3.36,3.12,3.36,15500.0],["2015-07-27",3.3,3.39,3.24,3.33,11967.0],["2015-07-28",3.3,3.39,3.3,3.33,23100.0],["2015-07-29",3.36,3.39,3.24,3.36,9700.0],["2015-07-30",3.27,3.36,3.27,3.27,18367.0],["2015-07-31",3.3,3.33,3.24,3.3,15633.0],["2015-08-03",3.3,3.78,3.3,3.57,88067.0],["2015-08-04",3.6,3.72,3.57,3.69,45033.0],["2015-08-05",3.69,3.72,3.63,3.72,28933.0],["2015-08-06",3.72,3.72,3.57,3.69,16400.0],["2015-08-07",3.69,3.75,3.6,3.72,23033.0],["2015-08-10",3.75,3.84,3.36,3.72,19400.0],["2015-08-11",3.72,3.75,3.48,3.69,18400.0],["2015-08-12",3.75,3.78,3.54,3.66,27733.0],["2015-08-13",3.69,3.72,3.39,3.42,50567.0],["2015-08-14",3.72,3.75,3.45,3.6,66033.0],["2015-08-17",3.6,3.75,3.57,3.75,36267.0],["2015-08-18",3.69,3.75,3.36,3.45,56933.0],["2015-08-19",3.51,3.69,3.39,3.63,13800.0],["2015-08-20",3.63,3.63,3.45,3.57,4100.0],["2015-08-21",3.57,3.63,3.45,3.57,9100.0],["2015-08-24",3.48,3.51,3.42,3.42,39933.0],["2015-08-25",3.57,3.66,3.39,3.48,53967.0],["2015-08-26",3.57,3.6,3.39,3.51,8467.0],["2015-08-27",3.51,3.51,3.12,3.48,180433.0],["2015-08-28",3.45,3.66,3.39,3.66,55233.0],["2015-08-31",3.63,3.9,3.6,3.81,66600.0],["2015-09-01",3.81,3.87,3.66,3.84,18333.0],["2015-09-02",3.9,4.05,3.69,3.87,60433.0],["2015-09-03",3.84,4.02,3.72,3.9,34200.0],["2015-09-04",3.9,4.02,3.9,3.96,23533.0],["2015-09-08",4.05,4.14,3.9,4.14,57900.0],["2015-09-09",4.17,4.29,4.08,4.2,59600.0],["2015-09-10",4.26,4.29,4.23,4.29,32700.0],["2015-09-11",4.32,4.32,3.9,4.2,27967.0],["2015-09-14",4.2,4.2,3.99,4.14,11833.0],["2015-09-15",4.14,4.14,3.99,4.11,12700.0],["2015-09-16",4.14,4.2,3.96,4.11,17167.0],["2015-09-17",4.08,4.17,3.81,4.11,49933.0],["2015-09-18",4.08,4.17,3.9,4.17,24533.0],["2015-09-21",4.05,4.17,3.96,3.96,6200.0],["2015-09-22",3.93,4.08,3.6,3.72,71300.0],["2015-09-23",3.72,3.81,3.69,3.81,13733.0],["2015-09-24",3.84,3.96,3.66,3.84,40667.0],["2015-09-25",3.84,3.99,3.69,3.9,37400.0],["2015-09-28",3.87,3.87,3.36,3.39,53567.0],["2015-09-29",3.54,3.54,3.15,3.3,58500.0],["2015-09-30",3.42,3.42,3.24,3.33,13867.0],["2015-10-01",3.27,3.54,3.18,3.54,49200.0],["2015-10-02",3.45,3.75,3.45,3.75,26600.0],["2015-10-05",3.78,3.87,3.45,3.81,67200.0],["2015-10-06",3.84,3.87,3.66,3.87,11167.0],["2015-10-07",3.81,3.84,3.69,3.72,13033.0],["2015-10-08",3.84,3.84,3.6,3.78,41367.0],["2015-10-09",3.81,3.93,3.63,3.9,68700.0],["2015-10-12",3.9,4.02,3.84,4.02,19233.0],["2015-10-13",4.02,4.05,3.93,4.02,12800.0],["2015-10-14",3.99,3.99,3.75,3.9,11800.0],["2015-10-15",3.9,3.9,3.69,3.84,13133.0],["2015-10-16",3.81,3.9,3.81,3.9,13067.0],["2015-10-19",3.87,3.9,3.84,3.9,11767.0],["2015-10-20",3.78,3.9,3.63,3.78,23433.0],["2015-10-21",3.75,3.9,3.66,3.81,34700.0],["2015-10-22",3.69,3.87,3.69,3.87,25467.0],["2015-10-23",3.72,3.87,3.66,3.81,24133.0],["2015-10-26",3.81,3.87,3.69,3.78,6200.0],["2015-10-27",3.78,3.81,3.63,3.78,58600.0],["2015-10-28",3.81,3.9,3.78,3.81,114933.0],["2015-10-29",3.87,4.2,3.84,4.17,82133.0],["2015-10-30",3.93,4.35,3.93,4.29,70333.0],["2015-11-02",4.29,4.44,4.2,4.32,41233.0],["2015-11-03",4.35,4.62,4.26,4.59,61333.0],["2015-11-04",4.56,4.59,4.35,4.38,41167.0],["2015-11-05",4.68,4.68,4.26,4.5,189167.0],["2015-11-06",4.56,4.56,4.41,4.5,41367.0],["2015-11-09",4.5,4.5,4.35,4.41,23100.0],["2015-11-10",4.38,4.5,4.02,4.23,59300.0],["2015-11-11",4.32,4.35,4.23,4.29,23067.0],["2015-11-12",4.29,4.47,4.2,4.47,35667.0],["2015-11-13",4.47,4.5,4.26,4.35,54633.0],["2015-11-16",4.44,4.44,4.29,4.32,46633.0],["2015-11-17",4.35,4.38,4.17,4.23,15733.0],["2015-11-18",4.35,4.35,4.14,4.17,9600.0],["2015-11-19",4.17,4.2,3.78,4.08,22767.0],["2015-11-20",4.05,4.08,3.96,4.05,13833.0],["2015-11-23",4.08,4.08,3.87,3.99,49333.0],["2015-11-24",3.96,4.08,3.84,3.99,35033.0],["2015-11-25",4.02,4.02,3.81,3.99,28333.0],["2015-11-27",4.02,4.05,3.84,3.99,11633.0],["2015-11-30",4.05,4.05,3.9,4.05,12833.0],["2015-12-01",4.05,4.05,3.84,3.87,17300.0],["2015-12-02",3.84,3.99,3.81,3.9,16200.0],["2015-12-03",3.93,3.93,3.81,3.93,6267.0],["2015-12-04",3.93,4.05,3.81,3.9,12833.0],["2015-12-07",3.93,3.93,3.75,3.81,22333.0],["2015-12-08",3.81,3.9,3.51,3.72,46500.0],["2015-12-09",3.72,3.72,3.51,3.63,13200.0],["2015-12-10",3.69,3.87,3.63,3.75,14300.0],["2015-12-11",3.75,3.75,3.6,3.75,8000.0],["2015-12-14",3.63,3.84,3.6,3.66,10467.0],["2015-12-15",3.57,3.66,3.57,3.66,14800.0],["2015-12-16",3.63,3.75,3.6,3.66,16233.0],["2015-12-17",3.66,3.72,3.6,3.69,20200.0],["2015-12-18",3.75,3.75,3.51,3.69,26067.0],["2015-12-21",3.69,3.69,3.6,3.69,5100.0],["2015-12-22",3.54,3.66,3.54,3.63,7800.0],["2015-12-23",3.63,3.63,3.54,3.6,23600.0],["2015-12-24",3.6,3.6,3.39,3.45,37900.0],["2015-12-28",3.39,3.45,3.33,3.42,30333.0],["2015-12-29",3.36,3.45,3.36,3.45,16633.0],["2015-12-30",3.45,3.45,3.3,3.45,35233.0],["2015-12-31",3.36,3.69,3.36,3.66,17400.0],["2016-01-04",3.48,3.75,3.45,3.66,48000.0],["2016-01-05",3.66,3.75,3.63,3.69,16933.0],["2016-01-06",3.72,4.32,3.69,4.2,191833.0],["2016-01-07",4.26,4.29,3.78,3.93,61100.0],["2016-01-08",3.99,4.2,3.96,4.2,59700.0],["2016-01-11",4.35,4.38,4.05,4.2,66433.0],["2016-01-12",4.2,4.23,3.75,4.02,51700.0],["2016-01-13",3.99,4.02,3.69,3.81,60967.0],["2016-01-14",3.87,3.9,3.66,3.72,32367.0],["2016-01-15",3.63,3.75,3.54,3.75,51533.0],["2016-01-19",3.75,3.75,3.51,3.72,14933.0],["2016-01-20",3.6,3.72,3.42,3.63,55167.0],["2016-01-21",3.6,3.9,3.54,3.84,74900.0],["2016-01-22",3.9,4.11,3.84,4.11,117467.0],["2016-01-25",4.11,4.2,3.87,4.05,43633.0],["2016-01-26",3.75,4.02,3.72,3.9,37800.0],["2016-01-27",3.99,3.99,3.78,3.9,16633.0],["2016-01-28",3.9,4.05,3.78,3.99,52300.0],["2016-01-29",3.96,3.99,3.78,3.99,37233.0],["2016-02-01",3.93,4.05,3.9,3.99,103500.0],["2016-02-02",3.96,3.99,3.84,3.93,118100.0],["2016-02-03",3.96,3.96,3.84,3.96,34367.0],["2016-02-04",3.96,4.02,3.87,4.02,29700.0],["2016-02-05",4.02,4.14,3.9,4.11,37400.0],["2016-02-08",4.05,4.11,3.9,3.96,30467.0],["2016-02-09",3.99,4.05,3.72,3.81,55167.0],["2016-02-10",3.9,3.9,3.75,3.81,26333.0],["2016-02-11",3.78,3.84,3.63,3.84,47700.0],["2016-02-12",3.87,3.9,3.81,3.81,6933.0],["2016-02-16",3.87,3.87,3.72,3.81,15667.0],["2016-02-17",3.78,3.9,3.78,3.87,25200.0],["2016-02-18",3.9,3.9,3.63,3.81,33067.0],["2016-02-19",3.78,3.87,3.75,3.87,4033.0],["2016-02-22",3.87,3.99,3.81,3.93,62933.0],["2016-02-23",3.96,4.02,3.81,3.93,47167.0],["2016-02-24",4.05,4.05,3.84,3.99,8967.0],["2016-02-25",4.02,4.05,3.81,3.9,25933.0],["2016-02-26",3.9,3.96,3.81,3.96,16333.0],["2016-02-29",3.96,4.05,3.9,4.02,36200.0],["2016-03-01",4.02,4.32,3.99,4.2,104533.0],["2016-03-02",4.29,4.38,4.11,4.17,49433.0],["2016-03-03",4.2,4.2,4.05,4.17,39800.0],["2016-03-04",4.2,4.5,4.11,4.38,84933.0],["2016-03-07",4.29,4.5,4.23,4.38,46867.0],["2016-03-08",4.38,4.47,4.23,4.38,36633.0],["2016-03-09",4.41,4.59,4.38,4.59,62133.0],["2016-03-10",4.65,4.65,4.44,4.5,89833.0],["2016-03-11",4.5,4.53,4.35,4.41,28067.0],["2016-03-14",4.5,4.56,4.38,4.53,28367.0],["2016-03-15",4.53,4.53,4.41,4.5,18067.0],["2016-03-16",4.53,4.53,4.38,4.5,30533.0],["2016-03-17",4.53,4.8,4.5,4.8,135033.0],["2016-03-18",4.8,4.8,4.38,4.5,121667.0],["2016-03-21",4.47,4.56,4.38,4.47,33700.0],["2016-03-22",4.47,4.47,4.2,4.41,57067.0],["2016-03-23",4.44,4.47,4.32,4.41,28233.0],["2016-03-24",4.35,4.44,4.17,4.26,54433.0],["2016-03-28",4.23,4.26,4.17,4.26,5833.0],["2016-03-29",4.29,4.38,4.2,4.29,5033.0],["2016-03-30",4.41,4.41,4.23,4.32,9667.0],["2016-03-31",4.29,4.29,4.2,4.26,15000.0],["2016-04-01",4.26,4.35,4.2,4.29,8000.0],["2016-04-04",4.29,4.41,4.29,4.32,16267.0],["2016-04-05",4.23,4.32,4.23,4.23,6200.0],["2016-04-06",4.23,4.26,4.2,4.26,22467.0],["2016-04-07",4.26,4.29,4.2,4.29,13067.0],["2016-04-08",4.26,4.26,4.17,4.2,24967.0],["2016-04-11",4.2,4.2,4.05,4.11,43000.0],["2016-04-12",4.05,4.14,3.96,3.96,23633.0],["2016-04-13",3.96,3.96,3.96,3.96,0.0],["2016-04-14",4.22,4.4,4.1,4.4,8000.0],["2016-04-15",4.5,5.0,4.3,4.64,44000.0],["2016-04-18",4.5,4.69,4.18,4.58,36000.0],["2016-04-19",4.58,4.7,4.35,4.41,31800.0],["2016-04-20",4.42,4.42,4.32,4.33,32100.0],["2016-04-21",4.33,4.78,4.33,4.53,72500.0],["2016-04-22",4.56,4.61,4.51,4.55,56100.0],["2016-04-25",4.7,4.85,4.06,4.48,50800.0],["2016-04-26",4.48,4.62,4.48,4.48,67600.0],["2016-04-27",4.5,4.57,4.23,4.3,96100.0],["2016-04-28",4.48,4.48,4.37,4.4,63700.0],["2016-04-29",4.46,4.48,4.26,4.45,69900.0],["2016-05-02",4.47,4.47,4.0,4.4,74200.0],["2016-05-03",4.4,4.47,4.26,4.36,40800.0],["2016-05-04",4.44,4.45,4.35,4.41,98200.0],["2016-05-05",4.43,4.61,4.4,4.6,305500.0],["2016-05-06",4.6,4.64,4.52,4.64,154700.0],["2016-05-09",4.64,4.67,4.45,4.6,188000.0],["2016-05-10",4.6,4.7,4.56,4.7,107400.0],["2016-05-11",4.7,4.7,4.55,4.7,85400.0],["2016-05-12",4.7,4.99,4.66,4.9,430700.0],["2016-05-13",5.0,5.2,4.93,5.2,333100.0],["2016-05-16",5.2,6.18,5.2,5.7,675800.0],["2016-05-17",5.8,5.9,5.48,5.59,279800.0],["2016-05-18",5.69,5.7,5.37,5.4,241700.0],["2016-05-19",5.38,5.45,5.11,5.17,175300.0],["2016-05-20",5.12,5.4,5.12,5.28,112100.0],["2016-05-23",5.32,5.35,5.27,5.3,125300.0],["2016-05-24",5.3,5.32,5.27,5.32,92000.0],["2016-05-25",5.33,5.33,4.92,4.99,394300.0],["2016-05-26",5.03,5.18,4.94,5.12,71700.0],["2016-05-27",5.17,5.18,5.01,5.13,70500.0],["2016-05-31",5.09,5.24,5.02,5.22,122000.0],["2016-06-01",5.22,5.43,5.21,5.41,148300.0],["2016-06-02",5.44,5.6,5.38,5.56,210500.0],["2016-06-03",5.6,5.77,5.59,5.76,147000.0],["2016-06-06",5.82,5.82,5.42,5.5,412100.0],["2016-06-07",5.65,5.78,5.59,5.71,295300.0],["2016-06-08",5.8,5.95,5.64,5.67,285900.0],["2016-06-09",5.73,5.75,5.46,5.49,206300.0],["2016-06-10",5.55,5.69,5.3,5.36,166100.0],["2016-06-13",5.4,5.7,5.4,5.65,304300.0],["2016-06-14",5.65,5.75,5.25,5.3,259000.0],["2016-06-15",5.24,5.4,5.24,5.31,265200.0],["2016-06-16",5.26,5.5,4.87,5.07,465800.0],["2016-06-17",5.01,5.16,4.9,4.98,1017100.0],["2016-06-20",5.0,5.0,2.46,2.84,4821800.0],["2016-06-21",2.92,3.55,2.9,3.08,3644100.0],["2016-06-22",2.9,3.15,2.9,3.04,713100.0],["2016-06-23",3.1,3.25,3.09,3.17,765400.0],["2016-06-24",3.08,3.08,2.83,2.89,3087400.0],["2016-06-27",2.94,3.25,2.89,3.14,784200.0],["2016-06-28",3.23,3.3,3.17,3.29,820300.0],["2016-06-29",3.39,3.99,3.31,3.89,1699000.0],["2016-06-30",4.05,4.15,3.93,4.14,867300.0],["2016-07-01",4.2,4.26,3.96,4.11,363200.0],["2016-07-05",4.1,4.1,3.93,3.98,326200.0],["2016-07-06",3.94,4.06,3.93,3.99,168200.0],["2016-07-07",4.0,4.05,3.72,3.81,264900.0],["2016-07-08",3.82,4.12,3.82,3.94,189500.0],["2016-07-11",4.04,4.04,3.85,3.91,200400.0],["2016-07-12",3.87,4.06,3.87,4.0,182000.0],["2016-07-13",4.02,4.07,3.98,4.0,161100.0],["2016-07-14",4.0,4.09,3.89,3.93,109200.0],["2016-07-15",3.99,3.99,3.79,3.82,123500.0],["2016-07-18",3.89,3.89,3.76,3.88,231100.0],["2016-07-19",3.93,3.93,3.75,3.82,179100.0],["2016-07-20",3.76,3.87,3.76,3.82,69600.0],["2016-07-21",3.85,4.1,3.79,4.08,142000.0],["2016-07-22",4.1,4.1,3.9,4.04,116800.0],["2016-07-25",3.99,4.04,3.91,4.03,97300.0],["2016-07-26",3.95,4.08,3.92,4.0,145700.0],["2016-07-27",3.95,4.04,3.95,3.97,64200.0],["2016-07-28",3.88,4.0,3.88,3.96,76900.0],["2016-07-29",3.99,4.0,3.96,4.0,53600.0],["2016-08-01",3.97,4.0,3.88,3.88,76700.0],["2016-08-02",3.92,3.92,3.81,3.83,74200.0],["2016-08-03",3.86,4.0,3.81,4.0,91500.0],["2016-08-04",4.03,4.05,3.93,3.98,64000.0],["2016-08-05",4.01,4.11,3.96,4.04,199000.0],["2016-08-08",4.07,4.09,3.96,4.08,90900.0],["2016-08-09",4.05,4.24,4.05,4.13,211700.0],["2016-08-10",4.15,4.38,4.15,4.23,394100.0],["2016-08-11",4.24,4.41,4.24,4.39,227500.0],["2016-08-12",4.4,4.55,3.98,4.01,538500.0],["2016-08-15",4.06,4.1,3.98,4.0,160100.0],["2016-08-16",4.0,4.0,3.81,3.84,132900.0],["2016-08-17",3.87,3.98,3.63,3.68,182200.0],["2016-08-18",3.77,3.77,3.67,3.76,74900.0],["2016-08-19",3.77,3.84,3.73,3.77,55200.0],["2016-08-22",3.78,3.8,3.69,3.79,80800.0],["2016-08-23",3.8,3.95,3.79,3.82,70600.0],["2016-08-24",3.87,3.9,3.72,3.77,57700.0],["2016-08-25",3.77,3.8,3.75,3.77,41700.0],["2016-08-26",3.81,3.85,3.78,3.79,46800.0],["2016-08-29",3.86,3.88,3.73,3.75,72800.0],["2016-08-30",3.81,3.81,3.6,3.61,124800.0],["2016-08-31",3.6,3.72,3.16,3.29,373200.0],["2016-09-01",3.19,3.46,3.17,3.44,230300.0],["2016-09-02",3.45,3.45,3.35,3.38,76300.0],["2016-09-06",3.43,3.54,3.3,3.35,107400.0],["2016-09-07",3.42,3.44,3.3,3.32,122200.0],["2016-09-08",3.32,3.32,3.16,3.17,142100.0],["2016-09-09",3.16,3.22,3.12,3.2,105500.0],["2016-09-12",3.16,3.5,3.16,3.5,99800.0],["2016-09-13",3.52,3.54,3.29,3.29,149700.0],["2016-09-14",3.29,3.41,3.26,3.33,84400.0],["2016-09-15",3.29,3.58,3.29,3.42,148000.0],["2016-09-16",3.45,3.46,3.31,3.41,195800.0],["2016-09-19",3.41,3.43,3.18,3.21,207400.0],["2016-09-20",3.26,3.26,2.88,2.98,442200.0],["2016-09-21",3.0,3.14,2.94,3.09,145000.0],["2016-09-22",3.14,3.14,2.91,2.98,271800.0],["2016-09-23",3.04,3.04,2.96,3.0,113900.0],["2016-09-26",3.02,3.03,2.87,2.88,108500.0],["2016-09-27",2.89,2.94,2.85,2.91,98200.0],["2016-09-28",2.91,2.93,2.88,2.91,74200.0],["2016-09-29",2.9,2.97,2.85,2.94,65600.0],["2016-09-30",3.02,3.1,2.91,2.98,106300.0],["2016-10-03",2.99,3.03,2.92,3.02,42600.0],["2016-10-04",2.99,3.06,2.97,3.03,102600.0],["2016-10-05",3.02,3.02,2.91,2.98,98900.0],["2016-10-06",3.0,3.04,2.95,3.0,47300.0],["2016-10-07",3.0,3.0,2.85,2.94,93200.0],["2016-10-10",2.97,3.03,2.94,2.99,52100.0],["2016-10-11",2.97,3.0,2.93,2.94,42800.0],["2016-10-12",2.96,3.0,2.93,2.95,23600.0],["2016-10-13",2.99,2.99,2.92,2.93,73700.0],["2016-10-14",2.96,2.98,2.91,2.93,62700.0],["2016-10-17",2.97,3.0,2.87,2.89,88500.0],["2016-10-18",2.88,2.94,2.76,2.79,83800.0],["2016-10-19",2.84,2.9,2.77,2.89,133400.0],["2016-10-20",2.87,2.96,2.85,2.88,57500.0],["2016-10-21",2.86,2.92,2.86,2.88,91600.0],["2016-10-24",3.0,3.0,2.9,2.93,125800.0],["2016-10-25",2.94,2.99,2.88,2.9,59900.0],["2016-10-26",2.91,2.91,2.8,2.81,83500.0],["2016-10-27",2.85,2.92,2.8,2.81,55400.0],["2016-10-28",2.81,2.93,2.81,2.86,61200.0],["2016-10-31",2.87,2.87,2.75,2.76,106100.0],["2016-11-01",2.89,2.95,2.66,2.67,116500.0],["2016-11-02",2.68,2.73,2.54,2.54,116900.0],["2016-11-03",2.59,2.59,2.38,2.45,209000.0],["2016-11-04",2.43,2.45,2.33,2.36,124500.0],["2016-11-07",2.36,2.47,2.36,2.45,136100.0],["2016-11-08",2.45,2.45,2.4,2.45,39100.0],["2016-11-09",2.43,2.56,2.41,2.55,180800.0],["2016-11-10",2.61,2.8,2.52,2.79,181100.0],["2016-11-11",2.75,3.0,2.55,2.98,175200.0],["2016-11-14",3.0,3.0,2.76,2.88,209100.0],["2016-11-15",2.87,2.95,2.63,2.69,125300.0],["2016-11-16",2.62,2.7,2.51,2.62,168300.0],["2016-11-17",2.64,2.7,2.55,2.61,97800.0],["2016-11-18",2.57,2.58,2.45,2.54,236000.0],["2016-11-21",2.51,2.61,2.47,2.49,70900.0],["2016-11-22",2.51,2.55,2.42,2.51,75900.0],["2016-11-23",2.51,2.53,2.46,2.49,60600.0],["2016-11-25",2.49,2.56,2.47,2.51,36100.0],["2016-11-28",2.52,2.7,2.51,2.61,103300.0],["2016-11-29",2.63,2.63,2.55,2.59,41100.0],["2016-11-30",2.59,2.63,2.42,2.43,102000.0],["2016-12-01",2.45,2.48,2.3,2.31,155200.0],["2016-12-02",2.33,2.44,2.26,2.31,91700.0],["2016-12-05",2.34,2.36,2.25,2.34,73300.0],["2016-12-06",2.36,2.41,2.32,2.39,68200.0],["2016-12-07",2.4,2.42,2.33,2.34,85500.0],["2016-12-08",2.36,2.45,2.36,2.43,92300.0],["2016-12-09",2.44,2.59,2.41,2.53,75600.0],["2016-12-12",2.59,2.59,2.4,2.48,102700.0],["2016-12-13",2.54,2.61,2.35,2.45,71000.0],["2016-12-14",2.45,2.52,2.45,2.48,49100.0],["2016-12-15",2.51,2.55,2.46,2.49,105300.0],["2016-12-16",2.51,2.53,2.45,2.48,145200.0],["2016-12-19",2.55,2.55,2.49,2.5,100400.0],["2016-12-20",2.52,2.63,2.52,2.62,128700.0],["2016-12-21",2.63,2.88,2.61,2.81,308200.0],["2016-12-22",2.82,3.0,2.67,2.96,208700.0],["2016-12-23",2.97,2.97,2.87,2.94,118300.0],["2016-12-27",2.96,3.34,2.94,3.25,258100.0],["2016-12-28",3.25,3.34,3.15,3.17,161200.0],["2016-12-29",3.19,3.3,3.14,3.27,98600.0],["2016-12-30",3.3,3.35,3.18,3.31,134100.0],["2017-01-03",3.4,3.64,3.32,3.45,384100.0],["2017-01-04",3.44,3.59,3.44,3.56,165900.0],["2017-01-05",3.6,3.62,3.47,3.5,173700.0],["2017-01-06",3.6,3.8,3.6,3.67,400600.0],["2017-01-09",3.74,3.75,3.05,3.06,533300.0],["2017-01-10",3.0,3.11,2.76,3.06,430500.0],["2017-01-11",3.09,3.28,2.91,3.05,183100.0],["2017-01-12",2.98,3.08,2.95,2.96,69900.0],["2017-01-13",2.97,3.08,2.92,2.99,130500.0],["2017-01-17",2.95,2.99,2.9,2.95,72600.0],["2017-01-18",2.97,2.97,2.9,2.93,79200.0],["2017-01-19",2.93,2.94,2.83,2.88,73500.0],["2017-01-20",2.86,2.99,2.81,2.88,72800.0],["2017-01-23",2.86,3.03,2.77,2.77,175200.0],["2017-01-24",2.75,2.8,2.7,2.76,191700.0],["2017-01-25",2.76,2.9,2.71,2.76,77700.0],["2017-01-26",2.74,2.84,2.72,2.8,89500.0],["2017-01-27",2.82,2.95,2.82,2.9,66600.0],["2017-01-30",2.9,2.94,2.77,2.78,97200.0],["2017-01-31",2.77,2.81,2.7,2.78,88200.0],["2017-02-01",2.78,2.85,2.75,2.77,44700.0],["2017-02-02",2.77,2.86,2.77,2.84,65100.0],["2017-02-03",2.87,2.96,2.86,2.89,94500.0],["2017-02-06",2.9,2.94,2.86,2.87,51900.0],["2017-02-07",2.86,2.89,2.71,2.73,51600.0],["2017-02-08",2.75,2.76,2.4,2.5,361600.0],["2017-02-09",2.5,2.64,2.48,2.58,90300.0],["2017-02-10",2.63,2.75,2.6,2.7,117200.0],["2017-02-13",2.75,2.8,2.69,2.71,54900.0],["2017-02-14",2.9,2.94,2.86,2.91,185500.0],["2017-02-15",2.91,2.98,2.88,2.89,144400.0],["2017-02-16",2.86,2.88,2.79,2.86,86500.0],["2017-02-17",2.87,2.92,2.8,2.88,122800.0],["2017-02-21",2.88,2.9,2.74,2.81,58800.0],["2017-02-22",2.85,2.89,2.75,2.8,63500.0],["2017-02-23",2.77,2.94,2.77,2.87,77200.0],["2017-02-24",2.84,2.86,2.74,2.74,89000.0],["2017-02-27",2.77,2.88,2.7,2.84,191000.0],["2017-02-28",2.84,2.86,2.7,2.76,87700.0],["2017-03-01",2.76,2.82,2.75,2.79,52800.0],["2017-03-02",2.79,2.79,2.66,2.71,95300.0],["2017-03-03",2.72,2.72,2.6,2.65,66600.0],["2017-03-06",2.66,2.68,2.6,2.66,101300.0],["2017-03-07",2.63,2.71,2.61,2.7,105500.0],["2017-03-08",2.73,2.77,2.7,2.7,103000.0],["2017-03-09",2.71,2.73,2.68,2.71,126400.0],["2017-03-10",2.75,2.75,2.68,2.72,103200.0],["2017-03-13",2.74,2.77,2.67,2.76,154000.0],["2017-03-14",2.78,2.84,2.7,2.82,143900.0],["2017-03-15",2.8,2.89,2.75,2.85,300400.0],["2017-03-16",2.85,3.04,2.82,3.01,505200.0],["2017-03-17",2.8,2.98,2.69,2.82,328600.0],["2017-03-20",2.81,2.81,2.7,2.73,167300.0],["2017-03-21",2.73,2.75,2.6,2.6,246700.0],["2017-03-22",2.55,2.65,2.52,2.56,126100.0],["2017-03-23",2.56,2.65,2.53,2.62,84400.0],["2017-03-24",2.65,2.66,2.55,2.59,116600.0],["2017-03-27",2.59,2.72,2.55,2.69,179600.0],["2017-03-28",2.7,2.77,2.6,2.63,227700.0],["2017-03-29",2.6,2.74,2.6,2.72,141700.0],["2017-03-30",2.74,2.74,2.57,2.65,151700.0],["2017-03-31",2.68,2.71,2.6,2.69,110600.0],["2017-04-03",2.68,2.7,2.65,2.65,96000.0],["2017-04-04",2.67,2.67,2.55,2.59,128600.0],["2017-04-05",2.6,2.6,2.5,2.51,105600.0],["2017-04-06",2.5,2.6,2.5,2.58,121400.0],["2017-04-07",2.58,2.59,2.4,2.44,205300.0],["2017-04-10",2.45,2.5,2.4,2.44,74600.0],["2017-04-11",2.44,2.51,2.29,2.46,166900.0],["2017-04-12",2.47,2.47,2.34,2.41,141600.0],["2017-04-13",2.4,2.42,2.28,2.32,135900.0],["2017-04-17",2.37,2.39,2.31,2.39,89400.0],["2017-04-18",2.37,2.5,2.31,2.33,47100.0],["2017-04-19",2.33,2.36,2.26,2.26,193200.0],["2017-04-20",2.28,2.36,2.27,2.33,73500.0],["2017-04-21",2.33,2.36,2.26,2.28,166000.0],["2017-04-24",2.35,2.41,2.27,2.33,211000.0],["2017-04-25",2.35,2.39,2.3,2.36,63600.0],["2017-04-26",2.35,2.54,2.32,2.5,189800.0],["2017-04-27",3.0,3.3,2.77,2.96,3030200.0],["2017-04-28",3.0,3.19,2.88,3.11,975500.0],["2017-05-01",3.25,3.27,3.0,3.21,904100.0],["2017-05-02",3.25,3.84,3.22,3.82,3626800.0],["2017-05-03",3.75,3.75,3.5,3.54,880900.0],["2017-05-04",3.65,3.83,3.58,3.66,597700.0],["2017-05-05",3.69,3.73,3.42,3.61,450900.0],["2017-05-08",3.65,3.65,3.46,3.48,215400.0],["2017-05-09",3.49,3.68,3.3,3.66,658000.0],["2017-05-10",3.65,3.75,3.51,3.66,319700.0],["2017-05-11",3.69,3.69,3.41,3.46,386800.0],["2017-05-12",3.01,3.51,2.93,3.47,759000.0],["2017-05-15",3.46,3.5,3.25,3.27,387100.0],["2017-05-16",3.26,3.29,3.12,3.15,289500.0],["2017-05-17",3.05,3.19,3.02,3.09,335900.0],["2017-05-18",3.11,3.14,3.05,3.09,249500.0],["2017-05-19",3.1,3.21,3.1,3.2,208200.0],["2017-05-22",3.16,3.27,3.05,3.07,246400.0],["2017-05-23",3.1,3.22,3.08,3.17,183000.0],["2017-05-24",3.17,3.19,3.09,3.15,174900.0],["2017-05-25",3.15,3.26,3.07,3.23,190200.0],["2017-05-26",3.23,3.44,3.16,3.2,336000.0],["2017-05-30",3.23,3.38,3.16,3.29,398200.0],["2017-05-31",3.32,3.32,3.2,3.28,128000.0],["2017-06-01",3.39,3.47,3.31,3.41,433500.0],["2017-06-02",3.45,3.58,3.38,3.52,343200.0],["2017-06-05",3.58,3.58,3.37,3.46,276200.0],["2017-06-06",3.44,3.53,3.36,3.5,261900.0],["2017-06-07",3.5,3.54,3.37,3.52,165600.0],["2017-06-08",3.52,3.6,3.38,3.59,300700.0],["2017-06-09",3.61,3.61,3.48,3.54,201400.0],["2017-06-12",3.55,3.55,3.31,3.33,303000.0],["2017-06-13",3.27,3.39,3.26,3.36,145900.0],["2017-06-14",3.38,3.38,3.22,3.32,163000.0],["2017-06-15",3.27,3.49,3.26,3.34,120400.0],["2017-06-16",3.28,3.42,3.26,3.34,224700.0],["2017-06-19",3.36,3.59,3.3,3.54,296300.0],["2017-06-20",3.52,3.65,3.46,3.59,399700.0],["2017-06-21",3.62,3.83,3.58,3.75,537800.0],["2017-06-22",3.75,3.95,3.6,3.66,518800.0],["2017-06-23",3.66,3.8,3.6,3.62,2888600.0],["2017-06-26",3.68,4.0,3.62,3.96,858700.0],["2017-06-27",3.96,4.19,3.81,3.82,589700.0],["2017-06-28",3.82,3.91,3.65,3.7,325300.0],["2017-06-29",3.65,3.88,3.6,3.86,267400.0],["2017-06-30",3.86,3.9,3.71,3.82,176400.0],["2017-07-03",3.83,3.85,3.72,3.74,55600.0],["2017-07-05",3.73,3.8,3.62,3.72,141000.0],["2017-07-06",3.73,3.75,3.64,3.7,141200.0],["2017-07-07",3.73,3.74,3.61,3.67,174700.0],["2017-07-10",3.69,3.75,3.47,3.51,407200.0],["2017-07-11",3.51,3.6,3.43,3.53,151600.0],["2017-07-12",3.6,3.64,3.48,3.61,190600.0],["2017-07-13",3.59,3.65,3.47,3.62,104000.0],["2017-07-14",3.62,3.65,3.53,3.62,188000.0],["2017-07-17",3.62,3.72,3.51,3.53,214100.0],["2017-07-18",3.56,3.58,3.5,3.55,274200.0],["2017-07-19",3.57,3.67,3.5,3.62,185300.0],["2017-07-20",3.62,3.65,3.55,3.61,232900.0],["2017-07-21",3.63,3.64,3.51,3.56,159300.0],["2017-07-24",3.58,3.7,3.51,3.67,237900.0],["2017-07-25",3.69,3.69,3.51,3.56,236300.0],["2017-07-26",3.59,3.63,3.52,3.53,97200.0],["2017-07-27",3.54,3.58,3.5,3.55,232000.0],["2017-07-28",3.57,3.64,3.51,3.6,160700.0],["2017-07-31",3.58,3.59,3.4,3.45,369800.0],["2017-08-01",3.49,3.49,3.13,3.22,396600.0],["2017-08-02",3.2,3.23,3.15,3.17,117100.0],["2017-08-03",3.17,3.17,3.04,3.06,140400.0],["2017-08-04",3.05,3.15,3.02,3.1,132700.0],["2017-08-07",3.09,3.22,3.02,3.2,141200.0],["2017-08-08",3.21,3.3,3.06,3.09,177400.0],["2017-08-09",3.16,3.16,3.03,3.07,207100.0],["2017-08-10",3.06,3.16,2.86,2.91,240500.0],["2017-08-11",2.91,3.25,2.87,3.23,313100.0],["2017-08-14",3.25,3.25,3.05,3.15,276900.0],["2017-08-15",3.2,3.24,3.11,3.17,151800.0],["2017-08-16",3.17,3.25,3.09,3.18,116100.0],["2017-08-17",3.22,3.42,3.18,3.36,313900.0],["2017-08-18",3.4,3.43,3.24,3.28,186300.0],["2017-08-21",3.31,3.35,3.15,3.18,144400.0],["2017-08-22",3.15,3.47,3.15,3.39,318200.0],["2017-08-23",3.45,3.45,3.25,3.26,96900.0],["2017-08-24",3.29,3.35,3.26,3.34,59100.0],["2017-08-25",3.35,3.37,3.2,3.29,99300.0],["2017-08-28",3.31,3.36,3.28,3.29,85500.0],["2017-08-29",3.29,3.37,3.23,3.28,115500.0],["2017-08-30",3.31,3.36,3.25,3.3,107200.0],["2017-08-31",3.34,3.44,3.32,3.36,140400.0],["2017-09-01",3.45,3.45,3.36,3.4,154300.0],["2017-09-05",3.38,3.41,3.25,3.26,78300.0],["2017-09-06",3.25,3.45,3.12,3.21,144500.0],["2017-09-07",3.34,3.95,3.33,3.92,2147100.0],["2017-09-08",4.01,4.19,3.86,4.04,730700.0],["2017-09-11",4.08,4.13,3.89,4.02,437800.0],["2017-09-12",4.03,4.64,3.98,4.5,1081300.0],["2017-09-13",4.59,4.8,4.5,4.7,631700.0],["2017-09-14",4.8,4.8,4.23,4.7,876700.0],["2017-09-15",4.66,4.79,4.56,4.71,307400.0],["2017-09-18",4.68,4.85,4.62,4.69,369200.0],["2017-09-19",4.77,4.77,4.5,4.57,275500.0],["2017-09-20",4.54,4.66,4.42,4.49,198400.0],["2017-09-21",4.45,4.55,4.28,4.3,303000.0],["2017-09-22",4.28,4.4,3.83,4.0,904700.0],["2017-09-25",4.15,4.37,4.08,4.31,335200.0],["2017-09-26",4.56,4.75,4.37,4.65,529800.0],["2017-09-27",4.61,4.64,4.32,4.38,358000.0],["2017-09-28",4.41,4.48,4.31,4.34,266000.0],["2017-09-29",4.34,4.4,4.26,4.3,298200.0],["2017-10-02",4.25,4.35,4.19,4.22,184200.0],["2017-10-03",4.19,4.33,4.19,4.27,150400.0],["2017-10-04",4.23,4.34,4.18,4.24,237400.0],["2017-10-05",4.22,4.36,4.18,4.24,184600.0],["2017-10-06",4.23,4.34,4.22,4.27,134000.0],["2017-10-09",4.35,4.66,4.32,4.54,467400.0],["2017-10-10",4.51,4.52,4.3,4.31,201500.0],["2017-10-11",4.28,4.35,4.2,4.2,142600.0],["2017-10-12",4.2,4.25,4.18,4.22,162600.0],["2017-10-13",4.2,4.34,4.2,4.3,125600.0],["2017-10-16",4.3,4.53,4.3,4.45,245100.0],["2017-10-17",4.47,4.48,4.2,4.4,298100.0],["2017-10-18",4.45,4.47,4.2,4.2,177700.0],["2017-10-19",4.21,4.22,4.1,4.17,137200.0],["2017-10-20",4.17,4.25,4.17,4.23,132400.0],["2017-10-23",4.25,4.27,4.15,4.18,153200.0],["2017-10-24",4.17,4.18,3.93,3.97,323400.0],["2017-10-25",4.0,4.04,3.88,3.88,217800.0],["2017-10-26",3.88,3.97,3.86,3.96,92300.0],["2017-10-27",3.94,4.08,3.89,4.03,119300.0],["2017-10-30",4.01,4.17,4.01,4.12,174700.0],["2017-10-31",4.12,4.18,4.0,4.09,257300.0],["2017-11-01",4.1,4.14,4.0,4.02,197600.0],["2017-11-02",4.04,4.07,3.95,4.07,111400.0],["2017-11-03",4.05,4.25,4.03,4.21,112400.0],["2017-11-06",4.4,4.56,4.34,4.4,492600.0],["2017-11-07",4.45,4.98,4.45,4.95,719400.0],["2017-11-08",5.01,5.34,4.69,4.77,670900.0],["2017-11-09",4.76,4.98,4.66,4.89,315200.0],["2017-11-10",5.0,5.39,5.0,5.31,658700.0],["2017-11-13",5.38,5.77,5.36,5.68,586500.0],["2017-11-14",5.72,5.99,5.7,5.95,622700.0],["2017-11-15",6.0,6.1,5.72,5.96,708100.0],["2017-11-16",6.01,6.68,6.01,6.64,907800.0],["2017-11-17",6.7,7.1,6.36,6.9,873700.0],["2017-11-20",7.0,7.04,6.36,6.5,891900.0],["2017-11-21",6.58,6.9,6.53,6.63,543700.0],["2017-11-22",6.65,6.71,6.59,6.66,507600.0],["2017-11-24",6.7,6.8,6.58,6.7,329500.0],["2017-11-27",6.75,7.24,6.65,6.73,1120000.0],["2017-11-28",6.77,7.05,6.72,6.96,451900.0],["2017-11-29",7.0,7.02,6.7,6.8,477800.0],["2017-11-30",6.85,6.93,6.67,6.92,420400.0],["2017-12-01",6.84,6.9,6.41,6.59,660100.0],["2017-12-04",6.63,6.84,6.55,6.6,335800.0],["2017-12-05",6.56,6.7,6.0,6.06,555500.0],["2017-12-06",6.06,6.49,5.89,6.36,491100.0],["2017-12-07",6.31,6.39,6.13,6.25,160600.0],["2017-12-08",6.77,6.94,6.55,6.92,718800.0],["2017-12-11",7.0,7.15,6.52,6.63,550700.0],["2017-12-12",6.6,6.67,6.5,6.51,222000.0],["2017-12-13",6.48,6.61,6.3,6.54,147400.0],["2017-12-14",6.6,6.65,6.1,6.24,439300.0],["2017-12-15",6.16,6.38,6.11,6.34,313400.0],["2017-12-18",6.39,6.53,6.32,6.35,217600.0],["2017-12-19",6.43,6.64,6.36,6.41,207900.0],["2017-12-20",6.4,6.49,6.23,6.26,174200.0],["2017-12-21",6.3,6.38,6.03,6.25,203200.0],["2017-12-22",6.25,6.26,5.85,6.02,446700.0],["2017-12-26",6.05,6.16,5.96,6.1,218900.0],["2017-12-27",6.15,6.17,5.88,5.9,307900.0],["2017-12-28",6.05,6.05,5.82,5.86,280900.0],["2017-12-29",5.85,5.93,5.79,5.88,420100.0],["2018-01-02",5.95,6.48,5.89,6.35,385500.0],["2018-01-03",6.35,6.42,6.05,6.13,244900.0],["2018-01-04",6.1,6.3,6.0,6.25,294900.0],["2018-01-05",6.33,6.4,6.22,6.3,193500.0],["2018-01-08",6.38,6.45,6.17,6.22,216600.0],["2018-01-09",6.24,6.42,6.22,6.3,233700.0],["2018-01-10",6.25,6.63,6.25,6.46,335700.0],["2018-01-11",6.43,6.5,6.27,6.35,197100.0],["2018-01-12",6.35,6.4,6.1,6.18,248100.0],["2018-01-16",6.21,6.26,5.83,5.85,585000.0],["2018-01-17",5.86,5.97,5.66,5.68,353400.0],["2018-01-18",5.68,5.82,5.36,5.44,351500.0],["2018-01-19",5.48,5.86,5.33,5.85,389200.0],["2018-01-22",5.92,5.99,5.59,5.65,320600.0],["2018-01-23",5.75,5.75,5.12,5.27,643000.0],["2018-01-24",5.3,5.33,4.95,5.0,730700.0],["2018-01-25",4.99,5.13,4.92,4.95,364900.0],["2018-01-26",5.03,5.75,4.96,5.44,3316500.0],["2018-01-29",5.36,5.38,5.08,5.11,685700.0],["2018-01-30",5.11,5.11,4.8,4.83,695100.0],["2018-01-31",4.82,4.92,4.49,4.61,743500.0],["2018-02-01",4.58,4.79,4.53,4.73,386600.0],["2018-02-02",4.7,4.73,4.62,4.64,226300.0],["2018-02-05",4.64,4.69,4.29,4.34,647700.0],["2018-02-06",4.17,4.54,4.15,4.48,465200.0],["2018-02-07",4.57,5.05,4.5,4.82,582200.0],["2018-02-08",5.08,5.39,4.86,5.31,1363300.0],["2018-02-09",5.35,5.4,4.88,5.07,733800.0],["2018-02-12",5.02,5.03,4.56,4.82,759500.0],["2018-02-13",4.78,5.4,4.77,5.32,672700.0],["2018-02-14",5.24,5.49,5.15,5.23,378200.0],["2018-02-15",5.28,5.4,5.18,5.38,231500.0],["2018-02-16",5.4,5.45,5.23,5.39,287600.0],["2018-02-20",5.37,5.5,5.03,5.06,529100.0],["2018-02-21",5.1,5.26,5.04,5.12,363300.0],["2018-02-22",5.13,5.45,5.05,5.26,373100.0],["2018-02-23",5.28,5.37,5.08,5.32,335200.0],["2018-02-26",5.28,5.38,5.26,5.29,248400.0],["2018-02-27",5.28,5.75,5.26,5.53,636400.0],["2018-02-28",5.56,5.68,5.36,5.45,425700.0],["2018-03-01",5.47,5.47,4.8,5.24,913300.0],["2018-03-02",5.17,5.35,5.0,5.27,278400.0],["2018-03-05",5.28,5.43,5.1,5.32,346300.0],["2018-03-06",5.28,5.4,5.05,5.13,547800.0],["2018-03-07",5.12,5.28,5.01,5.26,234500.0],["2018-03-08",5.23,5.27,5.05,5.16,353700.0],["2018-03-09",4.98,5.08,4.33,4.83,1021500.0],["2018-03-12",4.83,5.06,4.63,5.01,591500.0],["2018-03-13",5.01,5.05,4.76,4.96,384200.0],["2018-03-14",4.96,5.02,4.8,4.81,198400.0],["2018-03-15",4.81,4.88,4.7,4.72,234200.0],["2018-03-16",4.75,5.1,4.69,5.09,334600.0],["2018-03-19",5.07,5.11,4.81,5.05,437600.0],["2018-03-20",5.05,5.05,4.89,4.97,223200.0],["2018-03-21",4.97,5.1,4.93,5.05,210300.0],["2018-03-22",5.01,5.05,4.85,4.87,145600.0],["2018-03-23",4.96,4.97,4.66,4.7,243200.0],["2018-03-26",4.74,4.74,4.47,4.53,457900.0],["2018-03-27",4.6,4.65,4.38,4.39,301900.0],["2018-03-28",4.32,4.32,3.99,4.05,876900.0],["2018-03-29",4.2,4.65,4.15,4.2,946700.0],["2018-04-02",4.2,4.29,3.92,3.94,490700.0],["2018-04-03",3.97,4.06,3.85,3.97,426800.0],["2018-04-04",3.95,4.15,3.9,4.14,300100.0],["2018-04-05",4.3,4.4,4.0,4.29,516800.0],["2018-04-06",4.27,4.28,4.0,4.02,265800.0],["2018-04-09",4.1,4.21,4.05,4.08,359400.0],["2018-04-10",4.11,4.28,4.07,4.24,209700.0],["2018-04-11",4.22,4.48,4.18,4.43,254300.0],["2018-04-12",4.47,4.47,4.16,4.18,276600.0],["2018-04-13",4.2,4.27,4.05,4.09,171700.0],["2018-04-16",4.1,4.44,4.1,4.31,274500.0],["2018-04-17",4.31,4.49,4.02,4.05,353200.0],["2018-04-18",4.1,4.24,4.03,4.24,162200.0],["2018-04-19",4.21,4.28,4.15,4.22,104700.0],["2018-04-20",4.17,4.22,4.12,4.15,147400.0],["2018-04-23",4.15,4.3,4.09,4.24,130900.0],["2018-04-24",4.21,4.27,3.91,3.99,366700.0],["2018-04-25",4.01,4.04,3.9,3.96,247400.0],["2018-04-26",3.98,4.14,3.94,4.07,171200.0],["2018-04-27",4.09,4.12,3.9,3.92,189800.0],["2018-04-30",3.95,3.99,3.23,3.51,847700.0],["2018-05-01",3.52,3.72,3.51,3.57,385700.0],["2018-05-02",3.55,3.93,3.55,3.81,202200.0],["2018-05-03",3.85,3.91,3.55,3.57,349800.0],["2018-05-04",3.58,3.73,3.51,3.71,127000.0],["2018-05-07",3.78,3.78,3.58,3.61,135900.0],["2018-05-08",3.55,3.68,3.47,3.52,219000.0],["2018-05-09",3.53,3.84,3.53,3.81,247000.0],["2018-05-10",3.83,3.83,3.65,3.7,153600.0],["2018-05-11",3.58,3.72,3.33,3.48,592900.0],["2018-05-14",3.46,3.74,3.46,3.65,191800.0],["2018-05-15",3.69,3.69,3.53,3.61,153000.0],["2018-05-16",3.61,3.74,3.51,3.51,287300.0],["2018-05-17",3.76,3.79,3.52,3.72,244900.0],["2018-05-18",3.78,3.89,3.76,3.88,265100.0],["2018-05-21",3.83,3.94,3.61,3.7,178500.0],["2018-05-22",3.73,3.76,3.61,3.66,126000.0],["2018-05-23",3.73,3.87,3.68,3.83,187100.0],["2018-05-24",3.84,3.85,3.61,3.61,225800.0],["2018-05-25",3.56,3.66,3.44,3.44,449000.0],["2018-05-29",3.4,3.55,3.2,3.22,539700.0],["2018-05-30",3.22,3.45,3.19,3.33,297700.0],["2018-05-31",3.33,3.47,3.33,3.37,258600.0],["2018-06-01",3.43,3.67,3.36,3.59,288300.0],["2018-06-04",3.62,3.62,3.4,3.45,191300.0],["2018-06-05",3.44,3.76,3.44,3.73,245600.0],["2018-06-06",3.79,3.95,3.71,3.94,415600.0],["2018-06-07",3.93,3.97,3.71,3.87,313500.0],["2018-06-08",3.89,4.06,3.77,3.77,227000.0],["2018-06-11",3.82,3.95,3.74,3.82,218300.0],["2018-06-12",3.84,3.97,3.58,3.61,432800.0],["2018-06-13",3.6,3.77,3.53,3.77,175900.0],["2018-06-14",3.74,3.75,3.6,3.7,172100.0],["2018-06-15",3.69,3.74,3.64,3.71,114400.0],["2018-06-18",3.73,3.73,3.61,3.64,121000.0],["2018-06-19",3.64,3.67,3.53,3.56,176800.0],["2018-06-20",3.6,3.64,3.45,3.46,214400.0],["2018-06-21",3.47,3.61,3.38,3.61,329800.0],["2018-06-22",3.6,3.88,3.53,3.83,4574900.0],["2018-06-25",3.8,3.95,3.63,3.67,526900.0],["2018-06-26",3.63,3.88,3.62,3.83,285500.0],["2018-06-27",3.78,3.8,3.66,3.68,259400.0],["2018-06-28",3.76,3.83,3.65,3.79,212900.0],["2018-06-29",3.84,3.84,3.64,3.71,225300.0],["2018-07-02",3.68,3.73,3.58,3.69,321900.0],["2018-07-03",3.73,4.14,3.65,4.06,522200.0],["2018-07-05",4.0,4.1,3.85,4.1,314600.0],["2018-07-06",4.09,4.45,4.01,4.21,637400.0],["2018-07-09",4.2,4.42,4.15,4.32,543600.0],["2018-07-10",4.34,4.55,4.29,4.41,395500.0],["2018-07-11",4.47,4.6,4.4,4.51,405100.0],["2018-07-12",4.6,4.7,4.53,4.66,457700.0],["2018-07-13",4.68,4.7,4.51,4.56,266900.0],["2018-07-16",4.55,4.55,4.0,4.19,411200.0],["2018-07-17",4.23,4.4,4.2,4.26,166200.0],["2018-07-18",4.24,4.3,4.04,4.27,174700.0],["2018-07-19",4.27,4.46,4.25,4.42,127500.0],["2018-07-20",4.4,4.51,4.35,4.38,131900.0],["2018-07-23",4.38,4.46,4.32,4.38,154400.0],["2018-07-24",4.43,4.45,4.31,4.37,170400.0],["2018-07-25",4.35,4.53,4.3,4.31,85000.0],["2018-07-26",4.33,4.66,4.25,4.63,580800.0],["2018-07-27",4.68,4.75,4.54,4.6,482300.0],["2018-07-30",4.61,4.67,4.5,4.6,273000.0],["2018-07-31",4.68,4.68,4.41,4.48,278800.0],["2018-08-01",4.53,4.55,4.35,4.43,274200.0],["2018-08-02",4.4,4.5,4.12,4.21,296800.0],["2018-08-03",4.25,4.34,4.13,4.18,141300.0],["2018-08-06",4.23,4.44,4.15,4.36,137500.0],["2018-08-07",4.5,4.75,4.41,4.67,270000.0],["2018-08-08",4.72,4.8,4.41,4.8,275300.0],["2018-08-09",4.82,5.0,4.81,4.91,457300.0],["2018-08-10",4.88,4.98,4.46,4.52,303700.0],["2018-08-13",4.57,4.74,4.25,4.43,319200.0],["2018-08-14",4.39,4.8,4.39,4.8,277300.0],["2018-08-15",4.8,4.84,4.51,4.61,243200.0],["2018-08-16",4.69,4.84,4.58,4.67,232300.0],["2018-08-17",4.63,4.69,4.54,4.61,128600.0],["2018-08-20",4.63,4.69,4.56,4.62,127300.0],["2018-08-21",4.65,4.65,4.59,4.6,154700.0],["2018-08-22",4.6,4.7,4.42,4.48,149600.0],["2018-08-23",4.56,4.56,4.41,4.43,68000.0],["2018-08-24",4.4,4.62,4.4,4.55,76400.0],["2018-08-27",4.61,4.61,4.4,4.42,120300.0],["2018-08-28",4.47,4.51,4.4,4.49,155400.0],["2018-08-29",4.51,4.56,4.4,4.53,135700.0],["2018-08-30",4.48,4.64,4.47,4.54,181300.0],["2018-08-31",4.54,4.63,4.49,4.53,106300.0],["2018-09-04",4.54,4.55,4.43,4.49,166100.0],["2018-09-05",4.46,4.51,4.41,4.45,100400.0],["2018-09-06",4.44,4.47,4.24,4.31,150100.0],["2018-09-07",4.31,4.43,3.83,3.92,501400.0],["2018-09-10",3.77,3.89,3.72,3.83,424600.0],["2018-09-11",3.75,3.79,3.45,3.5,780400.0],["2018-09-12",3.5,4.15,3.5,4.04,649100.0],["2018-09-13",3.98,4.11,3.84,4.0,142900.0],["2018-09-14",3.95,4.11,3.84,3.9,217100.0],["2018-09-17",3.85,3.99,3.71,3.76,314400.0],["2018-09-18",3.84,3.94,3.73,3.75,188500.0],["2018-09-19",3.73,3.78,3.65,3.65,138100.0],["2018-09-20",3.93,4.05,3.73,3.93,315600.0],["2018-09-21",3.93,4.0,3.76,3.79,431900.0],["2018-09-24",3.8,3.89,3.65,3.7,147200.0],["2018-09-25",3.72,3.78,3.65,3.65,202700.0],["2018-09-26",3.64,4.0,3.6,3.95,232600.0],["2018-09-27",3.95,4.17,3.82,4.16,304700.0],["2018-09-28",4.2,4.3,4.06,4.29,273200.0],["2018-10-01",4.3,4.3,3.96,4.03,180400.0],["2018-10-02",4.03,4.05,3.9,3.91,91300.0],["2018-10-03",3.92,4.27,3.92,4.22,178300.0],["2018-10-04",4.19,4.21,4.0,4.08,96800.0],["2018-10-05",4.1,4.14,3.95,4.02,110400.0],["2018-10-08",3.97,4.12,3.95,3.95,186800.0],["2018-10-09",3.95,4.07,3.79,3.88,176400.0],["2018-10-10",3.85,3.91,3.53,3.53,359400.0],["2018-10-11",3.5,3.76,3.5,3.54,201600.0],["2018-10-12",3.65,3.76,3.62,3.65,268100.0],["2018-10-15",3.65,3.75,3.54,3.61,83100.0],["2018-10-16",3.58,3.77,3.51,3.76,120500.0],["2018-10-17",3.79,3.79,3.61,3.75,56600.0],["2018-10-18",3.71,3.78,3.63,3.69,54100.0],["2018-10-19",3.7,3.83,3.65,3.65,76600.0],["2018-10-22",3.65,3.72,3.52,3.58,189600.0],["2018-10-23",3.52,3.62,3.41,3.57,146000.0],["2018-10-24",3.58,3.65,3.35,3.36,141700.0],["2018-10-25",3.39,3.57,3.34,3.54,97800.0],["2018-10-26",3.47,3.54,3.41,3.48,105400.0],["2018-10-29",3.5,3.54,3.43,3.46,84600.0],["2018-10-30",3.47,3.6,3.43,3.49,131500.0],["2018-10-31",3.51,3.58,3.45,3.48,61200.0],["2018-11-01",3.45,3.57,3.45,3.52,141000.0],["2018-11-02",3.53,3.77,3.5,3.75,180600.0],["2018-11-05",3.75,3.8,3.58,3.59,76900.0],["2018-11-06",3.6,3.69,3.45,3.49,99800.0],["2018-11-07",3.5,3.74,3.46,3.7,131700.0],["2018-11-08",3.48,3.7,3.4,3.47,249200.0],["2018-11-09",3.4,3.69,3.4,3.63,128400.0],["2018-11-12",3.63,3.68,3.42,3.45,113400.0],["2018-11-13",3.45,3.63,3.4,3.41,83500.0],["2018-11-14",3.49,3.49,3.38,3.39,112700.0],["2018-11-15",3.38,3.5,3.38,3.4,172700.0],["2018-11-16",3.38,3.51,3.38,3.49,81800.0],["2018-11-19",3.5,3.59,3.5,3.51,67000.0],["2018-11-20",3.56,3.56,3.39,3.39,72500.0],["2018-11-21",3.35,3.51,3.35,3.48,99200.0],["2018-11-23",3.47,3.53,3.47,3.51,30800.0],["2018-11-26",3.52,3.56,3.39,3.4,121700.0],["2018-11-27",3.39,3.44,3.27,3.35,211800.0],["2018-11-28",3.35,3.61,3.35,3.57,134600.0],["2018-11-29",3.55,3.59,3.46,3.56,81400.0],["2018-11-30",3.53,3.65,3.5,3.55,102900.0],["2018-12-03",3.57,3.6,3.46,3.5,82600.0],["2018-12-04",3.47,3.49,3.31,3.31,108000.0],["2018-12-06",3.29,3.32,3.2,3.23,109000.0],["2018-12-07",3.23,3.3,3.16,3.17,65400.0],["2018-12-10",3.15,3.18,2.84,2.85,411500.0],["2018-12-11",2.87,3.08,2.79,2.8,255500.0],["2018-12-12",2.87,3.1,2.87,3.07,157200.0],["2018-12-13",3.09,3.18,2.92,3.03,167900.0],["2018-12-14",2.99,3.18,2.96,3.02,122700.0],["2018-12-17",2.88,3.04,2.86,2.87,176100.0],["2018-12-18",2.9,2.98,2.85,2.93,147500.0],["2018-12-19",2.95,2.99,2.83,2.86,131000.0],["2018-12-20",2.83,2.98,2.81,2.81,144500.0],["2018-12-21",3.15,3.7,2.99,3.54,1859200.0],["2018-12-24",3.52,3.63,3.06,3.23,690100.0],["2018-12-26",3.17,3.35,3.16,3.32,303600.0],["2018-12-27",3.29,3.72,3.12,3.71,317000.0],["2018-12-28",3.71,3.75,3.26,3.4,446700.0],["2018-12-31",3.43,3.47,3.21,3.43,192800.0],["2019-01-02",3.31,3.43,3.3,3.41,125900.0],["2019-01-03",3.4,3.4,3.21,3.23,124000.0],["2019-01-04",3.27,3.59,3.27,3.39,404300.0],["2019-01-07",3.48,3.52,3.35,3.41,171500.0],["2019-01-08",3.43,3.53,3.4,3.49,163000.0],["2019-01-09",3.51,3.67,3.51,3.57,161300.0],["2019-01-10",3.52,3.59,3.45,3.47,154200.0],["2019-01-11",3.45,3.52,3.41,3.45,64900.0],["2019-01-14",3.48,3.55,3.44,3.44,142500.0],["2019-01-15",3.47,3.5,3.32,3.42,150100.0],["2019-01-16",3.42,3.47,3.3,3.36,214700.0],["2019-01-17",3.3,3.47,3.26,3.36,305100.0],["2019-01-18",3.38,3.47,3.27,3.34,145000.0],["2019-01-22",3.34,3.37,3.15,3.2,268600.0],["2019-01-23",3.28,3.5,3.28,3.47,212100.0],["2019-01-24",3.45,3.6,3.42,3.45,137600.0],["2019-01-25",3.42,3.48,3.36,3.38,128100.0],["2019-01-28",3.36,3.44,3.28,3.3,87500.0],["2019-01-29",3.32,3.33,3.23,3.24,88500.0],["2019-01-30",3.29,3.31,3.21,3.25,75600.0],["2019-01-31",3.29,3.39,3.22,3.33,140000.0],["2019-02-01",3.34,3.4,3.33,3.37,100300.0],["2019-02-04",3.35,3.44,3.35,3.4,86100.0],["2019-02-05",3.4,3.54,3.38,3.5,245200.0],["2019-02-06",3.5,3.6,3.46,3.6,171700.0],["2019-02-07",3.6,3.7,3.41,3.54,275000.0],["2019-02-08",3.57,3.59,3.48,3.48,119600.0],["2019-02-11",3.55,3.55,3.49,3.53,67400.0],["2019-02-12",3.55,3.64,3.47,3.54,189000.0],["2019-02-13",3.53,3.65,3.53,3.64,88500.0],["2019-02-14",3.77,3.78,3.5,3.58,236800.0],["2019-02-15",3.61,3.82,3.6,3.78,471400.0],["2019-02-19",3.8,3.89,3.68,3.87,200200.0],["2019-02-20",3.9,4.0,3.7,3.91,526800.0],["2019-02-21",3.95,3.95,3.73,3.84,309700.0],["2019-02-22",3.83,3.9,3.79,3.84,96400.0],["2019-02-25",3.85,3.85,3.64,3.75,201300.0],["2019-02-26",3.95,3.95,3.75,3.76,202300.0],["2019-02-27",3.71,3.71,3.62,3.66,139700.0],["2019-02-28",3.67,3.71,3.42,3.49,244300.0],["2019-03-01",3.55,3.59,3.46,3.5,150600.0],["2019-03-04",3.5,3.57,3.45,3.49,117700.0],["2019-03-05",3.5,3.57,3.43,3.51,47500.0],["2019-03-06",3.53,3.56,3.41,3.48,135300.0],["2019-03-07",3.54,3.54,3.4,3.43,141000.0],["2019-03-08",3.52,3.71,3.45,3.54,229400.0],["2019-03-11",3.54,3.56,3.47,3.55,147500.0],["2019-03-12",3.56,3.77,3.51,3.74,145300.0],["2019-03-13",3.77,3.99,3.67,3.92,270900.0],["2019-03-14",3.92,4.11,3.74,3.74,578600.0],["2019-03-15",3.75,3.86,3.68,3.78,273900.0],["2019-03-18",3.85,4.0,3.82,4.0,315700.0],["2019-03-19",4.02,4.1,3.89,3.99,169800.0],["2019-03-20",3.93,4.08,3.87,3.89,168800.0],["2019-03-21",3.87,4.04,3.87,3.95,177300.0],["2019-03-22",3.92,4.02,3.89,3.95,163300.0],["2019-03-25",3.95,4.14,3.9,4.13,272500.0],["2019-03-26",4.13,4.17,3.91,3.97,226700.0],["2019-03-27",3.96,4.08,3.92,4.05,109900.0],["2019-03-28",4.02,4.1,3.94,4.09,253300.0],["2019-03-29",4.1,4.2,4.06,4.19,290300.0],["2019-04-01",4.19,4.27,4.11,4.19,220900.0],["2019-04-02",4.18,4.18,4.07,4.12,119900.0],["2019-04-03",4.18,4.18,3.98,4.08,133800.0],["2019-04-04",4.09,4.18,4.02,4.17,103500.0],["2019-04-05",4.2,4.24,4.14,4.21,138700.0],["2019-04-08",4.19,4.21,4.1,4.14,69900.0],["2019-04-09",4.16,4.29,4.1,4.25,235200.0],["2019-04-10",4.25,4.28,4.15,4.27,117700.0],["2019-04-11",4.3,4.3,4.22,4.25,116300.0],["2019-04-12",4.29,4.36,4.06,4.24,150300.0],["2019-04-15",4.25,4.39,4.05,4.07,107500.0],["2019-04-16",4.04,4.09,3.83,3.86,325400.0],["2019-04-17",3.91,4.0,3.78,3.98,154700.0],["2019-04-18",3.97,4.14,3.94,4.12,157400.0],["2019-04-22",4.05,4.1,3.96,4.0,123000.0],["2019-04-23",3.98,4.26,3.98,4.22,207700.0],["2019-04-24",4.21,4.57,4.15,4.4,442900.0],["2019-04-25",4.35,4.61,4.34,4.55,430100.0],["2019-04-26",4.54,4.55,4.47,4.53,97900.0],["2019-04-29",4.57,4.62,4.46,4.61,279800.0],["2019-04-30",4.59,4.62,4.31,4.45,271000.0],["2019-05-01",4.45,4.51,4.35,4.38,97300.0],["2019-05-02",4.41,4.5,4.34,4.47,58700.0],["2019-05-03",4.49,4.7,4.49,4.67,295500.0],["2019-05-06",4.54,4.67,4.54,4.57,130400.0],["2019-05-07",4.52,4.63,4.52,4.59,148700.0],["2019-05-08",4.6,4.75,4.52,4.65,250000.0],["2019-05-09",4.61,4.9,4.51,4.74,421600.0],["2019-05-10",4.71,4.95,4.68,4.83,245600.0],["2019-05-13",4.66,4.77,4.6,4.62,127800.0],["2019-05-14",4.61,4.7,4.61,4.67,88000.0],["2019-05-15",4.63,4.76,4.59,4.73,156000.0],["2019-05-16",4.75,4.82,4.67,4.79,205000.0],["2019-05-17",4.74,4.78,4.55,4.56,135900.0],["2019-05-20",4.5,4.53,4.42,4.43,99600.0],["2019-05-21",4.49,4.53,4.42,4.45,61700.0],["2019-05-22",4.41,4.47,4.27,4.43,115200.0],["2019-05-23",4.43,4.47,4.35,4.44,147000.0],["2019-05-24",4.46,4.65,4.42,4.59,143200.0],["2019-05-28",4.58,4.61,4.3,4.31,170800.0],["2019-05-29",4.15,4.27,3.88,3.91,462200.0],["2019-05-30",3.93,4.2,3.93,3.99,161500.0],["2019-05-31",3.95,4.06,3.92,3.98,112200.0],["2019-06-03",3.91,4.02,3.83,3.89,157600.0],["2019-06-04",3.9,4.02,3.82,3.89,92600.0],["2019-06-05",3.92,3.97,3.8,3.9,134900.0],["2019-06-06",3.9,4.05,3.9,3.99,121500.0],["2019-06-07",4.02,4.17,4.02,4.09,115600.0],["2019-06-10",4.09,4.15,4.04,4.11,135300.0],["2019-06-11",4.1,4.19,4.05,4.1,131300.0],["2019-06-12",4.15,4.28,4.14,4.21,144300.0],["2019-06-13",4.24,4.3,4.2,4.22,77100.0],["2019-06-14",4.25,4.25,4.04,4.05,88900.0],["2019-06-17",4.05,4.05,3.92,3.95,85800.0],["2019-06-18",3.99,4.16,3.95,4.11,67500.0],["2019-06-19",4.1,4.11,4.07,4.09,45000.0],["2019-06-20",4.13,4.16,3.89,3.89,118800.0],["2019-06-21",3.86,3.92,3.8,3.8,250900.0],["2019-06-24",3.82,3.87,3.7,3.71,368400.0],["2019-06-25",3.72,3.84,3.71,3.78,420800.0],["2019-06-26",3.91,4.27,3.75,4.19,663900.0],["2019-06-27",4.2,4.8,4.08,4.63,974300.0],["2019-06-28",4.57,4.75,4.45,4.65,583200.0],["2019-07-01",4.65,4.78,4.36,4.39,715800.0],["2019-07-02",4.45,4.5,4.17,4.28,647600.0],["2019-07-03",4.28,4.34,4.19,4.27,224200.0],["2019-07-05",4.2,4.37,4.19,4.35,200600.0],["2019-07-08",4.35,4.49,4.3,4.47,164800.0],["2019-07-09",4.47,4.7,4.4,4.49,387400.0],["2019-07-10",4.52,4.57,4.37,4.42,171200.0],["2019-07-11",4.42,4.49,4.35,4.43,130600.0],["2019-07-12",4.45,4.45,4.31,4.35,94700.0],["2019-07-15",4.36,4.55,4.23,4.5,431000.0],["2019-07-16",4.48,4.82,4.47,4.71,454700.0],["2019-07-17",4.71,4.77,4.52,4.55,167400.0],["2019-07-18",4.56,4.73,4.43,4.47,293800.0],["2019-07-19",4.42,4.55,4.37,4.41,172900.0],["2019-07-22",4.43,4.5,4.36,4.46,103800.0],["2019-07-23",4.44,4.61,4.31,4.55,135900.0],["2019-07-24",4.53,4.74,4.49,4.67,186400.0],["2019-07-25",4.67,4.72,4.63,4.65,118500.0],["2019-07-26",4.68,4.85,4.59,4.65,208900.0],["2019-07-29",4.67,4.76,4.57,4.64,117100.0],["2019-07-30",4.57,4.88,4.57,4.72,375000.0],["2019-07-31",4.73,4.85,4.6,4.63,162800.0],["2019-08-01",4.62,4.8,4.59,4.67,206600.0],["2019-08-02",4.66,4.73,4.47,4.55,134000.0],["2019-08-05",4.47,4.53,4.28,4.34,185100.0],["2019-08-06",4.35,4.53,4.3,4.47,233300.0],["2019-08-07",4.38,4.5,4.2,4.37,206700.0],["2019-08-08",4.31,4.5,4.13,4.45,332000.0],["2019-08-09",4.47,4.47,4.3,4.32,153300.0],["2019-08-12",4.3,4.35,4.05,4.13,202600.0],["2019-08-13",4.12,4.18,4.07,4.17,97700.0],["2019-08-14",4.22,4.34,4.13,4.3,246000.0],["2019-08-15",4.35,4.39,4.12,4.14,269900.0],["2019-08-16",4.16,4.28,4.15,4.25,141700.0],["2019-08-19",4.27,4.28,3.99,4.0,225400.0],["2019-08-20",3.98,4.16,3.96,4.04,125900.0],["2019-08-21",4.05,4.06,3.86,4.01,179000.0],["2019-08-22",4.02,4.07,3.9,4.01,205200.0],["2019-08-23",4.03,4.06,3.8,3.93,450900.0],["2019-08-26",3.99,4.0,3.88,3.92,97700.0],["2019-08-27",3.95,4.1,3.75,3.83,382000.0],["2019-08-28",3.82,3.93,3.72,3.84,182800.0],["2019-08-29",3.88,3.97,3.79,3.86,198200.0],["2019-08-30",3.81,3.93,3.8,3.91,162800.0],["2019-09-03",3.97,4.18,3.96,3.99,358200.0],["2019-09-04",4.0,4.05,3.84,3.95,197800.0],["2019-09-05",4.02,4.14,3.79,4.1,202900.0],["2019-09-06",4.11,4.17,4.03,4.05,182200.0],["2019-09-09",4.05,4.07,3.87,3.99,172800.0],["2019-09-10",3.99,4.11,3.86,4.08,212700.0],["2019-09-11",4.08,4.28,4.08,4.22,262600.0],["2019-09-12",4.25,4.28,3.99,4.14,309300.0],["2019-09-13",4.16,4.3,4.11,4.27,132400.0],["2019-09-16",4.27,4.3,4.2,4.29,182700.0],["2019-09-17",4.25,4.3,4.07,4.2,136500.0],["2019-09-18",4.22,4.25,4.1,4.2,123000.0],["2019-09-19",4.23,4.29,4.08,4.15,213000.0],["2019-09-20",4.14,4.22,3.99,4.08,379700.0],["2019-09-23",4.08,4.17,4.04,4.15,138500.0],["2019-09-24",4.13,4.18,3.98,4.15,399100.0],["2019-09-25",4.14,4.23,4.1,4.19,101000.0],["2019-09-26",4.17,4.25,4.1,4.13,100500.0],["2019-09-27",4.19,4.21,3.99,4.08,173800.0],["2019-09-30",4.09,4.09,3.88,3.94,317000.0],["2019-10-01",3.94,3.94,3.04,3.64,991600.0],["2019-10-02",3.63,3.66,3.49,3.55,136100.0],["2019-10-03",3.55,3.57,3.45,3.53,115200.0],["2019-10-04",3.57,3.69,3.47,3.65,141700.0],["2019-10-07",3.69,3.71,3.58,3.66,92200.0],["2019-10-08",3.69,3.71,3.56,3.57,116300.0],["2019-10-09",3.57,3.64,3.37,3.48,220900.0],["2019-10-10",3.5,3.5,2.82,3.18,785500.0],["2019-10-11",3.18,3.37,3.14,3.16,176600.0],["2019-10-14",3.19,3.2,3.04,3.06,131400.0],["2019-10-15",3.06,3.12,3.0,3.02,86000.0],["2019-10-16",3.1,3.49,3.1,3.39,370300.0],["2019-10-17",3.4,3.47,3.25,3.33,150600.0],["2019-10-18",3.31,3.38,3.28,3.33,121300.0],["2019-10-21",3.37,3.72,3.37,3.64,494100.0],["2019-10-22",3.58,3.68,3.4,3.41,169200.0],["2019-10-23",3.43,3.43,3.22,3.26,140300.0],["2019-10-24",3.28,3.32,3.1,3.21,224000.0],["2019-10-25",3.23,3.35,3.15,3.28,149400.0],["2019-10-28",3.3,3.35,2.98,2.99,401100.0],["2019-10-29",3.04,3.09,2.9,2.92,249300.0],["2019-10-30",2.93,3.01,2.8,3.0,255800.0],["2019-10-31",2.97,3.01,2.83,2.89,170700.0],["2019-11-01",2.88,2.95,2.82,2.85,477300.0],["2019-11-04",2.85,3.03,2.85,2.95,162400.0],["2019-11-05",2.95,2.96,2.9,2.91,131400.0],["2019-11-06",2.86,3.0,2.85,2.98,198000.0],["2019-11-07",3.0,3.04,2.86,2.88,150300.0],["2019-11-08",2.9,2.92,2.86,2.91,255500.0],["2019-11-11",2.89,2.96,2.82,2.85,296600.0],["2019-11-12",2.84,2.88,2.68,2.83,475800.0],["2019-11-13",2.95,3.27,2.89,3.02,574900.0],["2019-11-14",2.98,3.19,2.98,3.08,194400.0],["2019-11-15",3.11,3.3,3.06,3.18,391500.0],["2019-11-18",3.13,3.45,3.12,3.31,532500.0],["2019-11-19",3.34,3.52,3.27,3.48,374700.0],["2019-11-20",3.62,3.91,3.61,3.76,625000.0],["2019-11-21",3.77,3.84,3.46,3.63,367600.0],["2019-11-22",3.7,3.72,3.56,3.6,214100.0],["2019-11-25",3.63,3.7,3.45,3.7,299300.0],["2019-11-26",3.73,3.74,3.63,3.71,173500.0],["2019-11-27",3.69,3.84,3.65,3.82,245600.0],["2019-11-29",3.8,3.8,3.63,3.64,105600.0],["2019-12-02",3.68,3.7,3.5,3.56,196200.0],["2019-12-03",3.5,3.69,3.5,3.56,265000.0],["2019-12-04",3.58,3.68,3.58,3.65,179800.0],["2019-12-05",3.67,3.83,3.66,3.74,241600.0],["2019-12-06",3.79,3.91,3.77,3.83,649600.0],["2019-12-09",3.8,3.88,3.79,3.84,165300.0],["2019-12-10",3.84,3.85,3.75,3.83,140900.0],["2019-12-11",3.84,3.99,3.78,3.99,207700.0],["2019-12-12",3.99,4.08,3.9,3.94,300500.0],["2019-12-13",3.96,4.63,3.93,4.61,1047500.0],["2019-12-16",4.6,4.68,4.22,4.27,855500.0],["2019-12-17",4.27,4.42,4.16,4.28,284600.0],["2019-12-18",4.28,4.38,4.2,4.32,155000.0],["2019-12-19",4.32,4.48,4.28,4.36,192700.0],["2019-12-20",4.4,4.44,4.12,4.22,526100.0],["2019-12-23",4.22,4.34,4.15,4.29,87200.0],["2019-12-24",4.28,4.35,4.22,4.34,58300.0],["2019-12-26",4.34,4.54,4.32,4.43,195600.0],["2019-12-27",4.42,4.53,4.36,4.47,144400.0],["2019-12-30",4.47,4.49,4.36,4.37,120800.0],["2019-12-31",4.36,4.5,4.3,4.31,173900.0],["2020-01-02",4.34,4.37,4.18,4.3,197100.0],["2020-01-03",4.28,4.41,4.24,4.39,209900.0],["2020-01-06",4.4,4.74,4.33,4.69,395700.0],["2020-01-07",4.66,4.73,4.5,4.52,125200.0],["2020-01-08",4.53,4.8,4.45,4.75,257800.0],["2020-01-09",4.8,4.8,4.63,4.65,195200.0],["2020-01-10",4.65,4.75,4.64,4.69,92700.0],["2020-01-13",4.63,4.69,4.26,4.38,715100.0],["2020-01-14",4.22,4.42,4.2,4.27,233800.0],["2020-01-15",4.36,4.55,4.36,4.38,266800.0],["2020-01-16",4.45,4.53,4.37,4.46,180800.0],["2020-01-17",4.49,4.55,4.35,4.36,154500.0],["2020-01-21",4.37,4.46,4.34,4.36,171500.0],["2020-01-22",4.34,4.42,4.33,4.34,120700.0],["2020-01-23",4.3,4.35,4.01,4.22,358600.0],["2020-01-24",4.19,4.32,4.16,4.17,122900.0],["2020-01-27",4.12,4.23,4.02,4.18,130700.0],["2020-01-28",4.16,4.35,4.16,4.31,107600.0],["2020-01-29",4.25,4.36,4.25,4.31,73700.0],["2020-01-30",4.25,4.34,4.23,4.29,79100.0],["2020-01-31",4.2,4.44,4.19,4.41,352100.0],["2020-02-03",4.4,4.41,4.17,4.23,205300.0],["2020-02-04",4.15,4.36,3.95,4.01,526000.0],["2020-02-05",4.05,4.2,3.94,4.03,226900.0],["2020-02-06",4.04,4.23,4.0,4.19,144100.0],["2020-02-07",4.2,4.3,3.97,4.04,338100.0],["2020-02-10",4.03,4.29,4.03,4.19,196100.0],["2020-02-11",4.18,4.22,4.03,4.08,178300.0],["2020-02-12",4.08,4.2,4.08,4.14,171400.0],["2020-02-13",4.12,4.18,4.06,4.14,144600.0],["2020-02-14",4.11,4.16,4.06,4.1,129700.0],["2020-02-18",4.02,4.17,3.96,4.01,198100.0],["2020-02-19",3.97,4.11,3.97,4.04,205100.0],["2020-02-20",4.01,4.08,3.91,4.08,128800.0],["2020-02-21",4.08,4.12,3.91,4.01,226300.0],["2020-02-24",3.98,4.0,3.75,3.84,275400.0],["2020-02-25",3.86,3.92,3.25,3.27,513900.0],["2020-02-26",3.35,3.62,3.32,3.45,394100.0],["2020-02-27",3.4,3.56,3.31,3.41,424100.0],["2020-02-28",3.28,3.7,3.2,3.69,615700.0],["2020-03-02",3.67,3.68,3.49,3.64,335900.0],["2020-03-03",3.64,3.75,3.45,3.6,340600.0],["2020-03-04",3.66,3.75,3.53,3.62,247800.0],["2020-03-05",3.56,3.67,3.51,3.62,195400.0],["2020-03-06",3.52,3.63,3.5,3.57,302900.0],["2020-03-09",3.45,3.59,3.36,3.51,491800.0],["2020-03-10",3.6,3.66,3.18,3.43,386800.0],["2020-03-11",3.5,3.83,3.16,3.68,806500.0],["2020-03-12",3.59,3.61,3.08,3.32,996500.0],["2020-03-13",3.44,3.5,3.3,3.34,713100.0],["2020-03-16",3.13,3.18,2.92,2.93,631700.0],["2020-03-17",2.84,3.38,2.75,3.25,604700.0],["2020-03-18",2.95,3.18,2.74,2.78,576800.0],["2020-03-19",2.78,3.05,2.7,2.91,532100.0],["2020-03-20",2.94,3.1,2.72,2.74,451800.0],["2020-03-23",2.73,2.88,2.5,2.54,335900.0],["2020-03-24",2.63,2.95,2.63,2.9,338200.0],["2020-03-25",2.9,3.14,2.9,2.95,285900.0],["2020-03-26",2.97,3.34,2.9,3.0,846100.0],["2020-03-27",2.92,3.2,2.91,2.95,385900.0],["2020-03-30",2.99,3.18,2.96,3.15,381600.0],["2020-03-31",3.12,3.28,2.96,3.26,441000.0],["2020-04-01",3.05,3.23,2.95,3.0,368400.0],["2020-04-02",2.96,3.15,2.95,3.1,220200.0],["2020-04-03",3.06,3.3,3.04,3.3,276800.0],["2020-04-06",3.32,3.6,3.32,3.5,459200.0],["2020-04-07",3.52,3.59,3.34,3.37,320100.0],["2020-04-08",3.42,3.56,3.36,3.48,275000.0],["2020-04-09",3.41,3.6,3.36,3.48,499600.0],["2020-04-13",3.45,3.5,3.29,3.48,285900.0],["2020-04-14",3.51,3.74,3.51,3.58,365300.0],["2020-04-15",3.52,3.61,3.46,3.49,318000.0],["2020-04-16",3.48,3.64,3.41,3.62,184800.0],["2020-04-17",3.6,3.88,3.59,3.74,293100.0],["2020-04-20",3.88,4.73,3.87,4.16,1657000.0],["2020-04-21",4.09,4.46,4.01,4.38,564400.0],["2020-04-22",4.46,4.85,4.45,4.55,1078600.0],["2020-04-23",4.62,5.37,4.62,4.9,2305700.0],["2020-04-24",5.05,5.1,4.83,4.88,585900.0],["2020-04-27",4.93,5.38,4.81,5.3,709500.0],["2020-04-28",5.3,5.48,5.15,5.18,1060200.0],["2020-04-29",5.2,5.22,4.59,4.94,878700.0],["2020-04-30",4.87,5.17,4.79,5.0,590100.0],["2020-05-01",4.87,5.29,4.82,5.25,915200.0],["2020-05-04",5.16,5.64,4.99,5.12,1618800.0],["2020-05-05",5.16,5.48,5.16,5.33,681900.0],["2020-05-06",5.38,5.8,5.35,5.51,837700.0],["2020-05-07",5.56,5.74,5.48,5.52,740100.0],["2020-05-08",5.48,5.59,5.3,5.46,778900.0],["2020-05-11",5.32,5.63,5.26,5.46,608500.0],["2020-05-12",5.3,5.58,5.16,5.16,809000.0],["2020-05-13",5.1,5.17,4.39,4.66,1326300.0],["2020-05-14",4.59,4.66,4.4,4.41,574200.0],["2020-05-15",4.43,4.69,4.39,4.6,336900.0],["2020-05-18",4.58,4.91,4.58,4.78,455600.0],["2020-05-19",4.79,4.87,4.55,4.55,273700.0],["2020-05-20",4.62,4.77,4.5,4.73,604800.0],["2020-05-21",4.72,4.81,4.61,4.68,351800.0],["2020-05-22",4.64,4.91,4.64,4.85,251300.0],["2020-05-26",4.83,5.0,4.68,4.7,316100.0],["2020-05-27",4.72,4.85,4.62,4.78,266900.0],["2020-05-28",4.8,4.98,4.75,4.77,231600.0],["2020-05-29",4.74,4.82,4.62,4.81,199700.0],["2020-06-01",4.8,4.93,4.71,4.76,303100.0],["2020-06-02",4.72,4.78,4.49,4.73,281300.0],["2020-06-03",4.77,4.81,4.6,4.61,237600.0],["2020-06-04",4.55,4.68,4.48,4.57,175000.0],["2020-06-05",4.62,4.67,4.48,4.59,234300.0],["2020-06-08",4.62,4.77,4.53,4.62,307000.0],["2020-06-09",4.62,4.64,4.39,4.41,312900.0],["2020-06-10",4.4,4.57,4.4,4.52,280700.0],["2020-06-11",4.36,4.38,3.91,4.14,619000.0],["2020-06-12",4.13,4.31,4.09,4.2,192000.0],["2020-06-15",4.09,4.26,4.01,4.2,197600.0],["2020-06-16",4.26,4.46,4.23,4.36,242500.0],["2020-06-17",4.39,4.4,4.22,4.25,144500.0],["2020-06-18",4.21,4.35,4.21,4.3,174400.0],["2020-06-19",4.31,4.67,4.31,4.67,645000.0],["2020-06-22",4.64,4.64,4.53,4.59,255800.0],["2020-06-23",4.63,4.74,4.55,4.57,148500.0],["2020-06-24",4.56,4.63,4.38,4.45,147000.0],["2020-06-25",4.45,4.51,4.33,4.48,135600.0],["2020-06-26",4.46,4.47,4.3,4.35,356400.0],["2020-06-29",4.37,4.63,4.29,4.54,231400.0],["2020-06-30",4.49,4.61,4.48,4.59,206000.0],["2020-07-01",4.59,4.62,4.5,4.52,94200.0],["2020-07-02",4.57,4.57,4.4,4.53,168200.0],["2020-07-06",4.56,4.56,4.43,4.48,164200.0],["2020-07-07",4.56,4.8,4.45,4.55,358600.0],["2020-07-08",4.55,4.78,4.5,4.77,210900.0],["2020-07-09",4.9,5.2,4.9,4.99,1111200.0],["2020-07-10",5.07,5.55,5.01,5.1,805500.0],["2020-07-13",5.16,5.41,5.07,5.09,470600.0],["2020-07-14",5.11,5.19,4.89,5.0,449800.0],["2020-07-15",5.05,5.25,4.96,5.18,367200.0],["2020-07-16",5.2,5.32,5.01,5.08,288100.0],["2020-07-17",5.05,5.27,5.04,5.19,214600.0],["2020-07-20",5.23,5.39,5.12,5.26,300800.0],["2020-07-21",5.32,5.32,4.99,5.04,260400.0],["2020-07-22",5.05,5.11,4.93,4.94,235700.0],["2020-07-23",4.95,5.12,4.93,5.11,269700.0],["2020-07-24",5.1,5.19,5.03,5.16,218500.0],["2020-07-27",5.17,5.28,5.15,5.22,243600.0],["2020-07-28",5.2,5.22,5.04,5.07,130600.0],["2020-07-29",5.04,5.15,4.99,5.04,282900.0],["2020-07-30",5.01,5.25,4.98,5.25,275100.0],["2020-07-31",5.23,5.26,4.98,5.06,302800.0],["2020-08-03",5.09,5.16,5.01,5.16,222000.0],["2020-08-04",5.12,5.2,5.01,5.1,276200.0],["2020-08-05",5.13,5.17,5.05,5.14,150600.0],["2020-08-06",5.13,5.13,4.84,4.92,503900.0],["2020-08-07",4.94,5.24,4.8,4.97,422800.0],["2020-08-10",4.95,4.99,4.8,4.83,360800.0],["2020-08-11",4.82,4.86,4.76,4.77,277300.0],["2020-08-12",4.79,4.91,4.76,4.88,228100.0],["2020-08-13",4.88,4.9,4.77,4.85,353500.0],["2020-08-14",4.83,4.87,4.79,4.8,148300.0],["2020-08-17",4.8,4.93,4.78,4.93,116500.0],["2020-08-18",5.0,5.23,5.0,5.14,415900.0],["2020-08-19",5.15,5.32,4.97,5.3,575100.0],["2020-08-20",5.24,5.44,5.23,5.35,316400.0],["2020-08-21",5.35,5.73,5.32,5.56,859400.0],["2020-08-24",5.65,5.65,5.31,5.33,431100.0],["2020-08-25",5.35,5.42,5.26,5.38,176000.0],["2020-08-26",5.37,5.38,5.13,5.17,190300.0],["2020-08-27",5.22,5.22,5.01,5.09,168400.0],["2020-08-28",5.15,5.15,4.98,5.07,199200.0],["2020-08-31",5.04,5.09,4.91,4.95,265800.0],["2020-09-01",4.82,5.03,4.82,5.03,249700.0],["2020-09-02",5.03,5.06,4.85,4.93,284900.0],["2020-09-03",4.97,4.97,4.7,4.76,417200.0],["2020-09-04",4.78,4.78,4.41,4.52,322800.0],["2020-09-08",4.49,4.5,4.4,4.42,126100.0],["2020-09-09",4.45,4.57,4.45,4.49,194900.0],["2020-09-10",4.49,4.54,4.42,4.45,170900.0],["2020-09-11",4.45,4.5,4.37,4.39,172400.0],["2020-09-14",4.45,4.64,4.44,4.63,182900.0],["2020-09-15",4.65,4.7,4.55,4.58,125400.0],["2020-09-16",4.55,4.68,4.49,4.52,176200.0],["2020-09-17",4.53,4.57,4.45,4.55,187400.0],["2020-09-18",4.58,4.61,4.43,4.46,343700.0],["2020-09-21",4.44,4.46,4.15,4.17,301300.0],["2020-09-22",4.15,4.24,4.06,4.23,169400.0],["2020-09-23",4.2,4.24,4.08,4.09,204400.0],["2020-09-24",4.09,4.11,4.0,4.01,189300.0],["2020-09-25",4.0,4.09,3.96,4.03,117000.0],["2020-09-28",4.05,4.11,4.01,4.08,87300.0],["2020-09-29",4.09,4.12,3.93,4.02,156600.0],["2020-09-30",4.02,4.08,3.95,4.01,133200.0],["2020-10-01",4.01,4.02,3.92,3.95,182900.0],["2020-10-02",3.86,4.0,3.82,3.93,207600.0],["2020-10-05",3.97,4.09,3.97,4.07,183600.0],["2020-10-06",4.3,5.49,4.19,5.19,3186000.0],["2020-10-07",5.52,6.0,4.9,5.04,2787600.0],["2020-10-08",4.9,4.95,4.66,4.72,969800.0],["2020-10-09",4.72,4.98,4.68,4.97,274400.0],["2020-10-12",5.02,5.08,4.79,4.92,292800.0],["2020-10-13",4.91,5.15,4.89,5.12,311800.0],["2020-10-14",5.13,5.18,5.07,5.13,192700.0],["2020-10-15",5.1,5.16,4.98,5.1,181400.0],["2020-10-16",5.07,5.1,4.98,5.0,285300.0],["2020-10-19",5.04,5.14,4.94,4.95,204800.0],["2020-10-20",4.99,5.0,4.84,4.94,115600.0],["2020-10-21",4.9,4.98,4.88,4.95,190800.0],["2020-10-22",4.98,5.06,4.92,4.96,256300.0],["2020-10-23",4.91,4.98,4.76,4.82,165000.0],["2020-10-26",4.77,4.83,4.69,4.77,172200.0],["2020-10-27",4.77,4.88,4.65,4.84,294600.0],["2020-10-28",4.83,4.83,4.62,4.64,191900.0],["2020-10-29",4.62,4.67,4.56,4.63,193900.0],["2020-10-30",4.56,4.66,4.45,4.51,159300.0],["2020-11-02",4.5,4.59,4.36,4.44,247500.0],["2020-11-03",4.45,4.73,4.45,4.71,198400.0],["2020-11-04",4.7,4.92,4.61,4.78,288500.0],["2020-11-05",4.7,4.72,4.37,4.53,403400.0],["2020-11-06",4.53,4.56,4.38,4.49,370700.0],["2020-11-09",4.73,5.24,4.7,4.81,645900.0],["2020-11-10",4.84,5.0,4.71,4.84,234600.0],["2020-11-11",4.9,4.93,4.72,4.85,231400.0],["2020-11-12",4.82,5.16,4.82,5.06,255300.0],["2020-11-13",5.11,5.19,5.02,5.13,261200.0],["2020-11-16",5.08,5.19,5.03,5.07,238900.0],["2020-11-17",5.02,5.15,5.02,5.06,245800.0],["2020-11-18",5.09,5.1,4.86,4.93,224400.0],["2020-11-19",4.94,4.97,4.86,4.91,81200.0],["2020-11-20",4.87,4.93,4.71,4.87,350300.0],["2020-11-23",4.89,5.02,4.78,4.8,328900.0],["2020-11-24",4.85,4.96,4.66,4.88,298900.0],["2020-11-25",4.89,4.93,4.79,4.86,134000.0],["2020-11-27",4.86,5.07,4.86,5.01,167700.0],["2020-11-30",5.0,5.15,4.95,4.96,378700.0],["2020-12-01",5.0,5.08,4.86,5.02,390700.0],["2020-12-02",5.05,5.08,4.85,4.9,341300.0],["2020-12-03",4.91,4.91,4.77,4.85,261100.0],["2020-12-04",4.84,4.91,4.82,4.89,155500.0],["2020-12-07",4.89,5.1,4.85,5.06,344400.0],["2020-12-08",5.07,5.18,4.96,5.04,450400.0],["2020-12-09",5.07,5.07,4.89,4.9,226600.0],["2020-12-10",4.99,5.3,4.98,5.21,692000.0],["2020-12-11",5.22,6.0,5.22,5.5,1557800.0],["2020-12-14",5.64,5.74,5.06,5.12,792200.0],["2020-12-15",5.12,5.32,5.09,5.22,202700.0],["2020-12-16",4.73,5.03,4.7,4.85,684000.0],["2020-12-17",4.92,5.27,4.9,5.08,607200.0],["2020-12-18",5.11,5.22,4.9,4.96,494100.0],["2020-12-21",5.0,5.04,4.86,4.92,530600.0],["2020-12-22",4.97,5.02,4.88,4.88,253800.0],["2020-12-23",4.97,5.13,4.95,5.09,266300.0],["2020-12-24",5.07,5.13,4.91,4.99,161500.0],["2020-12-28",5.0,5.04,4.87,4.9,227400.0],["2020-12-29",4.96,5.0,4.77,4.81,377400.0],["2020-12-30",4.88,4.94,4.82,4.86,157300.0],["2020-12-31",4.87,4.88,4.78,4.8,166600.0],["2021-01-04",4.83,4.85,4.68,4.75,214200.0],["2021-01-05",4.78,4.92,4.78,4.86,251200.0],["2021-01-06",4.84,5.05,4.84,4.95,294800.0],["2021-01-07",4.92,5.06,4.92,5.02,402000.0],["2021-01-08",5.06,5.06,4.66,4.83,536600.0],["2021-01-11",4.8,4.84,4.6,4.64,720400.0],["2021-01-12",4.65,4.69,4.52,4.62,348900.0],["2021-01-13",4.63,4.64,4.54,4.59,218900.0],["2021-01-14",4.61,4.74,4.61,4.66,218400.0],["2021-01-15",4.69,4.75,4.64,4.67,180800.0],["2021-01-19",4.71,4.72,4.63,4.71,147200.0],["2021-01-20",4.73,4.81,4.68,4.77,195300.0],["2021-01-21",4.77,4.93,4.71,4.8,221900.0],["2021-01-22",4.77,4.93,4.72,4.9,184500.0],["2021-01-25",4.91,4.93,4.79,4.89,220100.0],["2021-01-26",4.9,4.9,4.8,4.83,152100.0],["2021-01-27",4.78,4.9,4.64,4.79,323100.0],["2021-01-28",4.84,5.02,4.71,4.86,456700.0],["2021-01-29",4.9,4.92,4.71,4.74,371300.0],["2021-02-01",4.8,4.82,4.68,4.79,183300.0],["2021-02-02",4.85,4.85,4.74,4.79,203400.0],["2021-02-03",4.81,4.85,4.76,4.85,110700.0],["2021-02-04",4.88,5.0,4.78,4.97,366900.0],["2021-02-05",4.99,5.38,4.94,5.28,517300.0],["2021-02-08",5.27,5.8,5.27,5.75,635200.0],["2021-02-09",5.79,6.63,5.76,6.27,1215000.0],["2021-02-10",6.35,6.48,5.9,6.09,532000.0],["2021-02-11",6.1,6.12,5.92,6.04,250300.0],["2021-02-12",6.05,6.05,5.38,5.41,496800.0],["2021-02-16",5.55,6.4,5.55,6.38,1010900.0],["2021-02-17",6.39,6.99,6.39,6.63,883700.0],["2021-02-18",6.69,7.72,6.64,7.52,1478800.0],["2021-02-19",7.86,8.6,7.62,8.31,1405600.0],["2021-02-22",8.84,9.99,7.92,9.61,3189900.0],["2021-02-23",9.22,9.65,8.85,9.54,2177400.0],["2021-02-24",9.65,9.9,9.1,9.74,1115600.0],["2021-02-25",10.0,23.66,9.99,18.74,119405200.0],["2021-02-26",20.35,20.54,13.76,13.93,28499200.0],["2021-03-01",14.29,16.82,13.13,13.36,7203100.0],["2021-03-02",13.19,13.84,12.37,12.41,2900800.0],["2021-03-03",12.48,13.98,11.03,11.41,3713300.0],["2021-03-04",11.54,11.55,9.25,9.58,3747300.0],["2021-03-05",9.71,13.2,9.63,10.73,7225300.0],["2021-03-08",10.97,12.23,10.37,10.45,3055500.0],["2021-03-09",10.61,11.63,10.61,11.46,1460100.0],["2021-03-10",14.26,14.75,10.66,10.75,4226100.0],["2021-03-11",10.86,11.84,10.52,11.31,1979200.0],["2021-03-12",11.03,11.9,10.51,11.75,1251700.0],["2021-03-15",12.13,12.13,10.83,11.83,2740500.0],["2021-03-16",12.37,14.45,12.37,13.01,5708100.0],["2021-03-17",12.88,12.97,12.15,12.32,1411300.0],["2021-03-18",12.13,12.45,11.44,11.54,949000.0],["2021-03-19",11.58,12.28,11.38,11.9,1477400.0],["2021-03-22",11.8,11.94,10.08,10.39,1907700.0],["2021-03-23",10.25,10.92,10.11,10.12,1557500.0],["2021-03-24",10.22,10.45,8.9,8.91,1361100.0],["2021-03-25",8.96,9.6,8.59,9.0,1434900.0],["2021-03-26",9.08,9.69,8.57,9.02,1131600.0],["2021-03-29",8.87,9.21,8.53,8.58,660200.0],["2021-03-30",8.51,9.41,8.4,8.8,1008900.0],["2021-03-31",8.84,9.9,8.84,9.34,3466000.0],["2021-04-01",9.4,9.96,8.95,9.69,1194000.0],["2021-04-05",9.76,11.2,9.75,10.92,1509700.0],["2021-04-06",10.74,10.87,9.82,9.86,1067200.0],["2021-04-07",9.95,10.32,9.49,9.56,521500.0],["2021-04-08",9.65,9.86,9.52,9.68,483100.0],["2021-04-09",9.61,9.89,9.37,9.47,557500.0],["2021-04-12",9.39,9.65,8.87,8.98,818300.0],["2021-04-13",8.92,9.38,8.74,9.04,758400.0],["2021-04-14",9.0,9.2,8.54,8.68,907700.0],["2021-04-15",8.67,8.76,8.45,8.53,461400.0],["2021-04-16",8.53,8.54,8.17,8.2,823600.0],["2021-04-19",8.14,8.39,7.94,7.96,1573400.0],["2021-04-20",7.98,8.0,7.35,7.39,1279000.0],["2021-04-21",7.5,7.75,7.19,7.62,767700.0],["2021-04-22",7.75,8.29,7.59,7.88,663400.0],["2021-04-23",7.91,8.25,7.78,8.15,338300.0],["2021-04-26",8.2,8.5,7.97,8.39,616100.0],["2021-04-27",8.6,8.6,8.22,8.32,505000.0],["2021-04-28",8.6,9.05,8.34,8.84,623800.0],["2021-04-29",8.93,8.96,8.6,8.74,476800.0],["2021-04-30",8.52,9.04,8.51,8.88,452900.0],["2021-05-03",8.95,9.04,8.56,8.76,441600.0],["2021-05-04",8.8,8.91,8.55,8.73,1183100.0],["2021-05-05",8.8,9.06,8.6,8.93,398300.0],["2021-05-06",8.86,9.04,8.33,8.58,656400.0],["2021-05-07",7.76,8.26,7.5,7.53,1302900.0],["2021-05-10",7.66,7.72,7.13,7.16,821500.0],["2021-05-11",7.06,7.11,6.86,7.08,790300.0],["2021-05-12",7.01,7.11,6.67,6.92,587800.0],["2021-05-13",6.97,7.08,6.55,6.66,939900.0],["2021-05-14",6.79,7.01,6.77,6.9,465200.0],["2021-05-17",6.97,7.4,6.95,7.29,1082600.0],["2021-05-18",7.37,8.13,7.35,7.77,541700.0],["2021-05-19",7.56,7.76,7.42,7.74,713300.0],["2021-05-20",7.86,8.02,7.73,7.89,378200.0],["2021-05-21",7.95,8.08,7.83,7.88,401500.0],["2021-05-24",7.9,8.09,7.82,7.94,373500.0],["2021-05-25",7.93,8.16,7.74,7.77,324500.0],["2021-05-26",7.75,8.17,7.74,8.09,257700.0],["2021-05-27",8.19,8.41,8.05,8.36,459600.0],["2021-05-28",8.26,8.7,8.26,8.3,290500.0],["2021-06-01",8.38,8.72,8.18,8.38,281500.0],["2021-06-02",8.33,8.73,8.33,8.72,317100.0],["2021-06-03",8.72,9.0,8.55,8.71,366800.0],["2021-06-04",8.71,8.99,8.61,8.94,439600.0],["2021-06-07",9.9,10.39,9.07,9.18,2522400.0],["2021-06-08",9.19,10.62,9.19,10.54,1490400.0],["2021-06-09",10.5,10.58,10.16,10.23,700300.0],["2021-06-10",10.25,10.48,9.93,10.03,708500.0],["2021-06-11",10.23,10.78,10.14,10.29,669000.0],["2021-06-14",10.44,10.6,10.25,10.39,472400.0],["2021-06-15",10.47,10.47,9.81,9.94,481000.0],["2021-06-16",10.01,10.27,9.55,9.77,445100.0],["2021-06-17",9.87,10.05,9.69,9.99,1165900.0],["2021-06-18",9.92,10.02,8.81,9.0,1179000.0],["2021-06-21",8.98,9.16,8.84,8.99,710100.0],["2021-06-22",9.0,9.11,8.56,8.88,590600.0],["2021-06-23",9.12,9.2,8.71,8.94,580600.0],["2021-06-24",8.68,9.42,8.29,9.14,1666600.0],["2021-06-25",9.04,9.41,8.68,9.16,1488000.0],["2021-06-28",9.15,10.78,9.15,9.69,1985600.0],["2021-06-29",9.61,9.63,9.09,9.52,667700.0],["2021-06-30",9.6,9.92,9.45,9.86,1491900.0],["2021-07-01",9.88,10.34,9.57,9.8,729700.0],["2021-07-02",9.88,9.94,9.28,9.41,308100.0],["2021-07-06",9.44,9.56,9.28,9.33,253900.0],["2021-07-07",9.28,9.3,8.73,8.82,515200.0],["2021-07-08",8.7,9.09,8.41,9.03,485000.0],["2021-07-09",9.16,9.48,8.95,9.44,249100.0],["2021-07-12",9.43,9.61,9.33,9.58,363500.0],["2021-07-13",9.55,9.55,9.18,9.23,261500.0],["2021-07-14",9.28,9.43,9.11,9.17,240000.0],["2021-07-15",9.2,9.36,8.91,9.11,270700.0],["2021-07-16",9.2,9.43,9.01,9.08,349200.0],["2021-07-19",8.9,9.33,8.54,9.24,611500.0],["2021-07-20",9.2,9.26,8.8,9.16,496600.0],["2021-07-21",9.23,10.1,9.12,10.06,568400.0],["2021-07-22",10.14,10.54,9.82,10.41,489100.0],["2021-07-23",10.3,10.39,9.33,9.42,725600.0],["2021-07-26",9.48,9.94,9.37,9.52,486900.0],["2021-07-27",9.47,9.54,8.44,8.63,770500.0],["2021-07-28",8.75,9.3,8.74,9.04,288500.0],["2021-07-29",9.04,9.21,8.75,8.93,295200.0],["2021-07-30",8.89,9.01,8.66,8.69,222200.0],["2021-08-02",8.7,9.09,8.7,8.92,277900.0],["2021-08-03",8.94,9.09,8.63,8.73,281600.0],["2021-08-04",8.64,8.93,8.18,8.26,489300.0],["2021-08-05",8.23,8.74,8.16,8.73,369900.0],["2021-08-06",8.76,8.84,8.51,8.74,196900.0],["2021-08-09",8.8,8.91,8.64,8.73,274200.0],["2021-08-10",8.85,9.04,8.54,8.87,237900.0],["2021-08-11",8.83,8.83,8.47,8.67,192800.0],["2021-08-12",8.64,8.79,8.42,8.6,255500.0],["2021-08-13",8.64,8.67,8.29,8.54,333700.0],["2021-08-16",8.51,8.51,8.03,8.06,255500.0],["2021-08-17",8.03,8.09,7.68,7.92,300500.0],["2021-08-18",7.93,8.11,7.71,7.8,160700.0],["2021-08-19",7.66,8.0,7.66,7.87,242900.0],["2021-08-20",7.81,8.12,7.81,8.08,151800.0],["2021-08-23",8.15,8.33,8.05,8.14,285200.0],["2021-08-24",8.1,8.18,7.78,8.11,297600.0],["2021-08-25",8.1,8.31,8.07,8.1,411100.0],["2021-08-26",8.1,8.39,8.04,8.19,253400.0],["2021-08-27",8.15,8.45,8.09,8.42,251300.0],["2021-08-30",8.5,8.53,8.25,8.28,182700.0],["2021-08-31",8.28,8.65,8.18,8.53,331500.0],["2021-09-01",8.47,8.75,8.38,8.43,474500.0],["2021-09-02",8.46,8.52,8.05,8.1,378900.0],["2021-09-03",8.11,8.24,7.98,8.09,224000.0],["2021-09-07",8.08,8.21,7.98,8.02,125200.0],["2021-09-08",7.99,8.08,7.67,7.73,271000.0],["2021-09-09",7.77,7.85,7.65,7.65,366100.0],["2021-09-10",7.8,7.89,7.61,7.66,239300.0],["2021-09-13",7.68,7.68,7.12,7.29,342700.0],["2021-09-14",7.3,7.39,6.93,6.96,284300.0],["2021-09-15",5.3,7.11,5.15,6.67,5096500.0],["2021-09-16",6.55,6.55,5.92,6.32,1255200.0],["2021-09-17",6.31,6.81,6.15,6.77,626900.0],["2021-09-20",6.48,6.81,6.37,6.5,543700.0],["2021-09-21",6.57,6.73,6.5,6.64,209100.0],["2021-09-22",6.62,6.82,6.59,6.64,205100.0],["2021-09-23",6.68,6.75,6.6,6.69,172500.0],["2021-09-24",6.7,6.7,6.44,6.45,136000.0],["2021-09-27",6.49,6.87,6.42,6.76,280900.0],["2021-09-28",6.83,6.83,6.22,6.3,446200.0],["2021-09-29",6.41,6.45,6.0,6.05,404200.0],["2021-09-30",6.04,6.4,6.04,6.27,276000.0],["2021-10-01",6.31,6.31,6.05,6.19,163600.0],["2021-10-04",6.2,6.22,5.98,6.03,152700.0],["2021-10-05",6.02,6.33,5.95,6.3,157600.0],["2021-10-06",6.18,6.18,6.01,6.05,198900.0],["2021-10-07",6.07,6.34,6.04,6.21,280300.0],["2021-10-08",6.2,6.3,6.17,6.18,123000.0],["2021-10-11",6.14,6.65,6.14,6.51,609400.0],["2021-10-12",6.5,6.98,6.43,6.63,366300.0],["2021-10-13",6.7,6.72,6.48,6.61,205700.0],["2021-10-14",6.7,6.84,6.61,6.7,240600.0],["2021-10-15",6.83,6.87,6.3,6.36,393600.0],["2021-10-18",6.32,6.48,5.79,5.86,1102800.0],["2021-10-19",5.9,6.35,5.9,6.15,381600.0],["2021-10-20",6.1,6.5,6.05,6.39,483400.0],["2021-10-21",6.34,6.38,6.03,6.27,446500.0],["2021-10-22",6.27,6.46,6.19,6.38,231700.0],["2021-10-25",6.37,6.54,6.31,6.41,163700.0],["2021-10-26",6.46,6.46,6.19,6.2,257000.0],["2021-10-27",6.15,6.31,6.03,6.13,285900.0],["2021-10-28",6.12,6.27,6.05,6.15,184800.0],["2021-10-29",6.12,6.25,6.08,6.19,138800.0],["2021-11-01",6.17,6.43,6.16,6.42,194900.0],["2021-11-02",6.36,6.51,6.24,6.41,359700.0],["2021-11-03",6.41,6.57,6.31,6.55,282800.0],["2021-11-04",6.32,6.44,5.95,6.24,863000.0],["2021-11-05",6.2,6.27,6.0,6.23,463300.0],["2021-11-08",6.29,6.53,6.23,6.43,237100.0],["2021-11-09",6.37,6.45,6.11,6.28,182600.0],["2021-11-10",6.26,6.33,6.08,6.11,218200.0],["2021-11-11",6.12,6.19,6.05,6.16,117800.0],["2021-11-12",6.15,6.18,6.0,6.13,193800.0],["2021-11-15",6.16,6.18,6.02,6.13,184000.0],["2021-11-16",6.06,6.16,5.93,5.97,297600.0],["2021-11-17",5.96,6.02,5.75,5.77,347400.0],["2021-11-18",5.83,5.83,5.39,5.49,534200.0],["2021-11-19",5.44,5.51,5.35,5.39,284800.0],["2021-11-22",5.38,5.48,5.06,5.12,363400.0],["2021-11-23",5.08,5.1,4.85,4.94,978400.0],["2021-11-24",4.92,5.03,4.87,5.0,288100.0],["2021-11-26",4.92,5.05,4.83,4.91,258300.0],["2021-11-29",4.99,4.99,4.74,4.75,273800.0],["2021-11-30",4.77,4.92,4.65,4.69,554000.0],["2021-12-01",4.82,4.9,4.52,4.53,221300.0],["2021-12-02",4.48,4.61,4.44,4.61,183100.0],["2021-12-03",4.55,4.59,4.27,4.35,256700.0],["2021-12-06",4.36,4.5,4.22,4.42,535900.0],["2021-12-07",4.52,4.77,4.51,4.62,196400.0],["2021-12-08",4.59,4.77,4.59,4.74,161100.0],["2021-12-09",4.69,4.7,4.51,4.54,188600.0],["2021-12-10",4.56,4.66,4.36,4.4,289600.0],["2021-12-13",4.38,4.6,4.17,4.24,573500.0],["2021-12-14",4.19,4.24,4.06,4.08,288400.0],["2021-12-15",4.05,4.21,3.91,4.17,586100.0],["2021-12-16",4.23,4.41,4.08,4.09,261200.0],["2021-12-17",4.07,4.3,3.99,4.22,313600.0],["2021-12-20",4.13,4.13,3.81,3.91,320400.0],["2021-12-21",4.01,4.15,3.93,4.13,273300.0],["2021-12-22",4.16,4.16,4.04,4.11,207700.0],["2021-12-23",4.13,4.21,4.02,4.13,142600.0],["2021-12-27",4.13,4.18,3.99,4.01,125000.0],["2021-12-28",3.99,4.04,3.83,3.85,239000.0],["2021-12-29",3.88,3.88,3.7,3.76,319400.0],["2021-12-30",3.75,3.98,3.7,3.88,516400.0],["2021-12-31",3.89,3.94,3.73,3.74,237200.0],["2022-01-03",3.78,3.93,3.75,3.92,334200.0],["2022-01-04",3.95,4.03,3.65,3.77,426700.0],["2022-01-05",3.74,3.78,3.51,3.53,305300.0],["2022-01-06",3.53,3.59,3.42,3.46,624300.0],["2022-01-07",3.49,3.5,3.3,3.31,311200.0],["2022-01-10",3.3,3.3,3.13,3.27,415100.0],["2022-01-11",3.31,3.34,3.25,3.25,180700.0],["2022-01-12",3.33,3.34,3.09,3.15,535200.0],["2022-01-13",3.15,3.25,3.1,3.1,417700.0],["2022-01-14",3.05,3.12,2.96,3.01,646200.0],["2022-01-18",2.97,2.99,2.84,2.85,667200.0],["2022-01-19",2.88,2.93,2.75,2.76,289000.0],["2022-01-20",2.87,3.13,2.84,2.95,652200.0],["2022-01-21",3.01,3.02,2.72,2.76,624600.0],["2022-01-24",2.72,2.8,2.51,2.79,599500.0],["2022-01-25",2.73,2.87,2.61,2.81,412900.0],["2022-01-26",2.85,3.08,2.73,2.76,1384000.0],["2022-01-27",2.76,2.86,2.62,2.65,291400.0],["2022-01-28",2.65,2.67,2.53,2.59,793600.0],["2022-01-31",2.6,2.84,2.56,2.81,469600.0],["2022-02-01",2.8,2.89,2.7,2.86,285400.0],["2022-02-02",2.82,2.84,2.41,2.61,1086200.0],["2022-02-03",2.61,2.66,2.45,2.47,432600.0],["2022-02-04",2.45,2.55,2.42,2.5,297900.0],["2022-02-07",2.54,2.62,2.53,2.57,241700.0],["2022-02-08",2.55,2.61,2.5,2.6,142400.0],["2022-02-09",2.7,2.89,2.7,2.88,380800.0],["2022-02-10",2.78,2.92,2.73,2.83,439500.0],["2022-02-11",2.86,2.89,2.66,2.7,198900.0],["2022-02-14",2.7,2.74,2.6,2.6,216200.0],["2022-02-15",2.65,2.78,2.65,2.77,195200.0],["2022-02-16",2.72,2.78,2.7,2.75,137400.0],["2022-02-17",2.74,2.76,2.66,2.67,175600.0],["2022-02-18",2.64,2.76,2.64,2.71,330800.0],["2022-02-22",2.71,2.75,2.6,2.62,231900.0],["2022-02-23",2.68,2.68,2.47,2.47,297200.0],["2022-02-24",2.43,2.62,2.36,2.59,434300.0],["2022-02-25",2.61,2.65,2.53,2.62,184400.0],["2022-02-28",2.6,2.75,2.59,2.73,208100.0],["2022-03-01",2.72,2.84,2.66,2.79,390500.0],["2022-03-02",2.81,3.16,2.77,3.04,730200.0],["2022-03-03",3.1,3.15,2.73,2.75,482500.0],["2022-03-04",2.74,2.76,2.51,2.55,321400.0],["2022-03-07",2.53,2.66,2.48,2.5,289100.0],["2022-03-08",2.62,2.73,2.58,2.6,318200.0],["2022-03-09",2.63,2.79,2.63,2.72,228600.0],["2022-03-10",2.62,2.62,2.22,2.36,716700.0],["2022-03-11",2.39,2.45,2.3,2.31,518000.0],["2022-03-14",2.3,2.3,2.06,2.09,500200.0],["2022-03-15",2.11,2.11,1.93,2.02,414500.0],["2022-03-16",2.12,2.27,2.09,2.17,412900.0],["2022-03-17",2.25,2.55,2.23,2.45,553800.0],["2022-03-18",2.45,2.74,2.45,2.61,626700.0],["2022-03-21",2.65,2.66,2.43,2.47,638900.0],["2022-03-22",2.47,2.55,2.45,2.47,292400.0],["2022-03-23",2.45,2.6,2.36,2.51,534800.0],["2022-03-24",2.52,2.99,2.45,2.52,295000.0],["2022-03-25",2.51,2.52,2.35,2.37,221900.0],["2022-03-28",2.36,2.44,2.25,2.39,444300.0],["2022-03-29",2.42,2.87,2.4,2.62,1915700.0],["2022-03-30",2.65,2.76,2.55,2.58,1730300.0],["2022-03-31",2.63,2.63,2.39,2.46,738800.0],["2022-04-01",2.5,2.59,2.38,2.55,452500.0],["2022-04-04",2.59,2.76,2.56,2.7,447000.0],["2022-04-05",2.71,2.71,2.57,2.62,253400.0],["2022-04-06",2.57,2.61,2.46,2.5,313900.0],["2022-04-07",2.5,2.53,2.39,2.47,328800.0],["2022-04-08",2.48,2.48,2.34,2.34,299200.0],["2022-04-11",2.33,2.35,2.21,2.3,406100.0],["2022-04-12",2.33,2.35,2.15,2.15,442400.0],["2022-04-13",2.15,2.29,2.12,2.23,623100.0],["2022-04-14",2.21,2.23,2.14,2.14,353800.0],["2022-04-18",2.12,2.14,2.02,2.04,490100.0],["2022-04-19",2.03,2.18,2.03,2.17,313800.0],["2022-04-20",2.18,2.26,2.09,2.17,489900.0],["2022-04-21",2.17,2.19,1.96,1.99,1138000.0],["2022-04-22",1.97,2.03,1.95,1.95,407500.0],["2022-04-25",1.93,2.01,1.91,1.98,433100.0],["2022-04-26",1.98,1.99,1.89,1.9,494000.0],["2022-04-27",1.92,2.0,1.89,1.91,356600.0],["2022-04-28",1.93,2.03,1.85,2.0,438800.0],["2022-04-29",1.97,2.03,1.88,1.89,358400.0],["2022-05-02",1.92,1.99,1.85,1.99,408300.0],["2022-05-03",1.99,1.99,1.91,1.93,265600.0],["2022-05-04",1.91,2.0,1.85,1.97,594300.0],["2022-05-05",1.93,1.97,1.81,1.83,545500.0],["2022-05-06",1.86,1.86,1.76,1.77,303900.0],["2022-05-09",1.8,1.8,1.67,1.71,477300.0],["2022-05-10",1.75,1.88,1.72,1.8,601300.0],["2022-05-11",1.8,1.82,1.61,1.63,399300.0],["2022-05-12",1.61,1.73,1.52,1.64,358900.0],["2022-05-13",1.67,1.73,1.51,1.69,528800.0],["2022-05-16",1.65,1.69,1.56,1.59,373800.0],["2022-05-17",1.63,1.84,1.61,1.83,412300.0],["2022-05-18",1.77,1.89,1.72,1.73,241100.0],["2022-05-19",1.72,1.82,1.71,1.76,241600.0],["2022-05-20",1.88,2.18,1.84,1.91,1642200.0],["2022-05-23",1.92,1.92,1.72,1.81,452600.0],["2022-05-24",1.76,1.84,1.68,1.69,322600.0],["2022-05-25",1.7,1.73,1.61,1.7,373300.0],["2022-05-26",1.7,1.76,1.69,1.75,156800.0],["2022-05-27",1.74,1.8,1.71,1.8,238700.0],["2022-05-31",1.81,1.96,1.79,1.9,486300.0],["2022-06-01",1.92,1.92,1.74,1.78,489700.0],["2022-06-02",1.77,1.89,1.74,1.88,308300.0],["2022-06-03",1.87,1.95,1.83,1.9,336300.0],["2022-06-06",1.91,1.99,1.87,1.91,606500.0],["2022-06-07",1.86,2.16,1.86,2.14,525200.0],["2022-06-08",2.14,2.35,2.11,2.33,576700.0],["2022-06-09",2.32,2.35,2.21,2.3,459200.0],["2022-06-10",2.37,2.37,2.04,2.11,647100.0],["2022-06-13",2.02,2.05,1.76,1.77,610600.0],["2022-06-14",1.8,1.89,1.76,1.8,533100.0],["2022-06-15",1.8,1.85,1.73,1.74,633900.0],["2022-06-16",1.71,1.74,1.6,1.64,879800.0],["2022-06-17",1.62,1.68,1.61,1.64,645900.0],["2022-06-21",1.71,1.88,1.71,1.84,679800.0],["2022-06-22",1.8,2.0,1.79,1.94,589600.0],["2022-06-23",2.06,2.28,2.05,2.11,1103600.0],["2022-06-24",2.1,2.24,1.85,1.92,6541100.0],["2022-06-27",1.98,1.98,1.8,1.86,646000.0],["2022-06-28",1.85,1.95,1.79,1.79,522200.0],["2022-06-29",1.77,1.84,1.71,1.75,488200.0],["2022-06-30",1.74,1.8,1.66,1.67,490500.0],["2022-07-01",1.69,1.77,1.63,1.67,722000.0],["2022-07-05",1.66,1.78,1.64,1.78,522700.0],["2022-07-06",1.76,1.86,1.76,1.79,216100.0],["2022-07-07",1.8,1.89,1.78,1.88,360000.0],["2022-07-08",1.87,1.92,1.82,1.9,189800.0],["2022-07-11",1.87,1.87,1.72,1.72,222600.0],["2022-07-12",1.71,1.75,1.71,1.72,95200.0],["2022-07-13",1.7,1.85,1.68,1.8,273600.0],["2022-07-14",1.77,1.81,1.75,1.78,127800.0],["2022-07-15",1.82,1.83,1.75,1.79,117200.0],["2022-07-18",1.8,1.88,1.69,1.7,206900.0],["2022-07-19",1.77,1.77,1.68,1.69,403200.0],["2022-07-20",1.71,2.0,1.71,1.92,846900.0],["2022-07-21",1.9,2.03,1.89,2.01,282100.0],["2022-07-22",1.97,2.04,1.87,1.91,307800.0],["2022-07-25",1.91,1.93,1.88,1.89,125200.0],["2022-07-26",1.87,1.87,1.75,1.75,197500.0],["2022-07-27",1.78,1.81,1.75,1.77,120600.0],["2022-07-28",1.78,1.81,1.64,1.67,447100.0],["2022-07-29",1.71,1.76,1.69,1.72,160300.0],["2022-08-01",1.75,1.75,1.65,1.68,260200.0],["2022-08-02",1.69,1.77,1.69,1.75,213500.0],["2022-08-03",1.76,1.86,1.72,1.79,259600.0],["2022-08-04",1.79,1.84,1.79,1.82,99300.0],["2022-08-05",1.8,1.96,1.75,1.89,266600.0],["2022-08-08",1.92,2.03,1.91,1.99,310400.0],["2022-08-09",1.96,1.97,1.87,1.92,274800.0],["2022-08-10",1.96,2.1,1.92,2.06,316500.0],["2022-08-11",1.81,1.86,1.65,1.66,1165100.0],["2022-08-12",1.73,1.76,1.67,1.69,499200.0],["2022-08-15",1.76,1.79,1.71,1.76,586800.0],["2022-08-16",1.73,1.74,1.63,1.67,512200.0],["2022-08-17",1.63,1.68,1.63,1.64,330200.0],["2022-08-18",1.65,1.67,1.63,1.63,298100.0],["2022-08-19",1.62,1.63,1.55,1.56,428800.0],["2022-08-22",1.56,1.56,1.45,1.48,441800.0],["2022-08-23",1.47,1.52,1.45,1.5,208100.0],["2022-08-24",1.55,1.56,1.5,1.55,157100.0],["2022-08-25",1.58,1.61,1.53,1.61,184500.0],["2022-08-26",1.64,1.64,1.46,1.48,340900.0],["2022-08-29",1.47,1.49,1.44,1.45,181100.0],["2022-08-30",1.47,1.47,1.38,1.4,291600.0],["2022-08-31",1.42,1.48,1.36,1.44,213300.0],["2022-09-01",1.44,1.44,1.37,1.42,135900.0],["2022-09-02",1.43,1.46,1.39,1.41,80900.0],["2022-09-06",1.41,1.44,1.37,1.39,121800.0],["2022-09-07",1.4,1.44,1.37,1.44,130700.0],["2022-09-08",1.43,1.44,1.38,1.43,98800.0],["2022-09-09",1.43,1.45,1.4,1.43,87700.0],["2022-09-12",1.44,1.49,1.43,1.48,91200.0],["2022-09-13",1.42,1.47,1.4,1.45,186500.0],["2022-09-14",1.45,1.48,1.41,1.45,131100.0],["2022-09-15",1.45,1.49,1.45,1.47,133300.0],["2022-09-16",1.47,1.47,1.4,1.46,219000.0],["2022-09-19",1.42,1.43,1.38,1.4,139200.0],["2022-09-20",1.41,1.42,1.37,1.41,92800.0],["2022-09-21",1.42,1.42,1.36,1.37,193000.0],["2022-09-22",1.38,1.38,1.28,1.29,161500.0],["2022-09-23",1.25,1.29,1.21,1.21,158600.0],["2022-09-26",1.2,1.28,1.19,1.19,163000.0],["2022-09-27",1.21,1.22,1.15,1.21,145200.0],["2022-09-28",1.22,1.36,1.22,1.31,134400.0],["2022-09-29",1.31,1.31,1.23,1.25,75100.0],["2022-09-30",1.25,1.35,1.23,1.23,176400.0],["2022-10-03",1.31,1.33,1.26,1.32,146500.0],["2022-10-04",1.36,1.45,1.33,1.35,405000.0],["2022-10-05",1.35,1.37,1.28,1.36,140100.0],["2022-10-06",1.38,1.42,1.3,1.37,116600.0],["2022-10-07",1.39,1.42,1.26,1.28,280100.0],["2022-10-10",1.29,1.3,1.21,1.25,178100.0],["2022-10-11",1.31,1.37,1.16,1.31,1497300.0],["2022-10-12",1.3,1.42,1.23,1.41,314100.0],["2022-10-13",1.37,1.54,1.35,1.5,521100.0],["2022-10-14",1.52,1.54,1.37,1.38,251400.0],["2022-10-17",1.4,1.47,1.4,1.45,125900.0],["2022-10-18",1.5,1.5,1.46,1.48,87400.0],["2022-10-19",1.47,1.61,1.37,1.47,871400.0],["2022-10-20",1.46,1.48,1.4,1.41,175000.0],["2022-10-21",1.41,1.45,1.41,1.43,182800.0],["2022-10-24",1.43,1.43,1.28,1.36,221800.0],["2022-10-25",1.32,1.44,1.32,1.43,95800.0],["2022-10-26",1.42,1.52,1.37,1.47,158200.0],["2022-10-27",1.5,1.57,1.49,1.55,160900.0],["2022-10-28",1.54,1.58,1.52,1.55,155500.0],["2022-10-31",1.57,1.57,1.47,1.52,159600.0],["2022-11-01",1.53,1.67,1.52,1.64,181100.0],["2022-11-02",1.63,1.72,1.61,1.67,274700.0],["2022-11-03",1.66,1.84,1.58,1.7,505400.0],["2022-11-04",1.77,1.91,1.68,1.9,635000.0],["2022-11-07",1.91,2.16,1.88,2.16,859000.0],["2022-11-08",2.21,2.21,1.71,1.82,1021500.0],["2022-11-09",1.77,1.82,1.71,1.76,216600.0],["2022-11-10",1.78,1.94,1.76,1.84,177500.0],["2022-11-11",1.81,1.98,1.78,1.84,995600.0],["2022-11-14",1.84,1.85,1.63,1.79,480500.0],["2022-11-15",1.79,1.87,1.75,1.77,367900.0],["2022-11-16",1.79,1.8,1.7,1.76,251900.0],["2022-11-17",1.73,1.81,1.69,1.73,148600.0],["2022-11-18",1.73,1.75,1.66,1.66,158200.0],["2022-11-21",1.62,1.72,1.55,1.7,372400.0],["2022-11-22",1.7,1.72,1.62,1.7,264200.0],["2022-11-23",1.74,1.74,1.67,1.7,151000.0],["2022-11-25",1.7,1.76,1.69,1.7,71300.0],["2022-11-28",1.7,1.73,1.67,1.7,176000.0],["2022-11-29",1.71,1.75,1.61,1.7,304300.0],["2022-11-30",1.7,1.76,1.67,1.72,251300.0],["2022-12-01",1.71,1.74,1.68,1.7,93900.0],["2022-12-02",1.7,1.78,1.68,1.75,119900.0],["2022-12-05",1.76,1.78,1.68,1.7,148800.0],["2022-12-06",1.7,1.72,1.66,1.66,124700.0],["2022-12-07",1.68,1.69,1.64,1.66,193200.0],["2022-12-08",1.65,1.68,1.55,1.56,170400.0],["2022-12-09",1.55,1.61,1.54,1.55,167700.0],["2022-12-12",1.54,1.6,1.54,1.58,117100.0],["2022-12-13",1.62,1.67,1.61,1.63,136100.0],["2022-12-14",1.63,1.68,1.6,1.63,138600.0],["2022-12-15",1.6,1.66,1.58,1.6,91200.0],["2022-12-16",1.57,1.62,1.49,1.5,192400.0],["2022-12-19",1.5,1.54,1.47,1.47,148800.0],["2022-12-20",1.45,1.52,1.45,1.51,136300.0],["2022-12-21",1.53,1.57,1.52,1.52,93000.0],["2022-12-22",1.52,1.54,1.45,1.46,195300.0],["2022-12-23",1.48,1.55,1.48,1.5,109900.0],["2022-12-27",1.55,1.56,1.46,1.47,177900.0],["2022-12-28",1.48,1.57,1.48,1.53,158500.0],["2022-12-29",1.56,1.64,1.54,1.62,191600.0],["2022-12-30",1.63,1.68,1.49,1.68,244000.0],["2023-01-03",1.69,1.72,1.63,1.69,97300.0],["2023-01-04",1.7,1.75,1.65,1.75,179500.0],["2023-01-05",1.72,1.85,1.71,1.84,219700.0],["2023-01-06",1.82,1.93,1.75,1.92,281500.0],["2023-01-09",1.95,1.99,1.89,1.91,200400.0],["2023-01-10",1.93,1.96,1.93,1.96,75400.0],["2023-01-11",1.96,2.02,1.93,2.0,331700.0],["2023-01-12",2.01,2.04,1.93,2.04,468900.0],["2023-01-13",2.04,2.2,2.0,2.19,300800.0],["2023-01-17",2.18,2.24,2.04,2.11,357700.0],["2023-01-18",2.04,2.1,1.81,1.83,491600.0],["2023-01-19",1.82,1.84,1.76,1.76,169400.0],["2023-01-20",1.79,1.85,1.73,1.84,132700.0],["2023-01-23",1.85,1.87,1.8,1.81,96600.0],["2023-01-24",1.86,1.91,1.84,1.9,78900.0],["2023-01-25",1.85,1.91,1.81,1.91,87900.0],["2023-01-26",1.91,1.99,1.9,1.95,174600.0],["2023-01-27",1.95,2.12,1.95,2.11,209200.0],["2023-01-30",2.11,2.19,1.97,1.97,234300.0],["2023-01-31",1.92,2.02,1.81,1.96,849800.0],["2023-02-01",1.96,2.08,1.93,2.06,351300.0],["2023-02-02",2.1,2.15,2.0,2.09,246400.0],["2023-02-03",2.09,2.1,1.96,2.07,333600.0],["2023-02-06",2.06,2.08,1.89,1.89,143600.0],["2023-02-07",1.9,1.93,1.85,1.88,83300.0],["2023-02-08",1.87,1.91,1.82,1.82,97900.0],["2023-02-09",1.87,1.89,1.82,1.82,100000.0],["2023-02-10",1.82,1.89,1.8,1.87,128100.0],["2023-02-13",1.87,1.91,1.82,1.86,133900.0],["2023-02-14",1.82,1.9,1.82,1.87,128500.0],["2023-02-15",1.87,1.87,1.8,1.82,147300.0],["2023-02-16",1.82,1.85,1.79,1.82,130000.0],["2023-02-17",1.84,1.87,1.76,1.82,180600.0],["2023-02-21",1.79,1.79,1.71,1.72,171000.0],["2023-02-22",1.78,1.79,1.69,1.71,201000.0],["2023-02-23",1.71,1.77,1.71,1.75,122900.0],["2023-02-24",1.7,1.72,1.61,1.62,187400.0],["2023-02-27",1.69,1.73,1.63,1.71,119400.0],["2023-02-28",1.7,1.75,1.67,1.67,97800.0],["2023-03-01",1.7,1.7,1.62,1.64,126400.0],["2023-03-02",1.62,1.63,1.6,1.61,96200.0],["2023-03-03",1.66,1.71,1.62,1.67,84600.0],["2023-03-06",1.66,1.68,1.6,1.62,116800.0],["2023-03-07",1.63,1.65,1.6,1.62,140400.0],["2023-03-08",1.61,1.87,1.61,1.83,304000.0],["2023-03-09",1.99,1.99,1.61,1.64,222500.0],["2023-03-10",1.64,1.65,1.48,1.48,364900.0],["2023-03-13",1.48,1.67,1.48,1.6,256900.0],["2023-03-14",1.65,1.69,1.6,1.65,185000.0],["2023-03-15",1.55,1.7,1.55,1.68,273800.0],["2023-03-16",1.64,1.66,1.58,1.63,169300.0],["2023-03-17",1.6,1.62,1.54,1.58,321300.0],["2023-03-20",1.58,1.59,1.54,1.56,121000.0],["2023-03-21",1.58,1.62,1.58,1.61,57500.0],["2023-03-22",1.64,1.65,1.53,1.53,173600.0],["2023-03-23",1.56,1.69,1.56,1.68,146700.0],["2023-03-24",1.64,1.66,1.59,1.65,111500.0],["2023-03-27",1.65,1.65,1.56,1.6,105400.0],["2023-03-28",1.58,1.61,1.5,1.55,283200.0],["2023-03-29",1.58,1.66,1.52,1.59,172200.0],["2023-03-30",1.58,1.59,1.51,1.51,239900.0],["2023-03-31",1.51,1.56,1.5,1.53,137200.0],["2023-04-03",1.55,1.55,1.47,1.51,272300.0],["2023-04-04",1.5,1.5,1.43,1.45,142400.0],["2023-04-05",1.46,1.5,1.45,1.48,83500.0],["2023-04-06",1.46,1.48,1.43,1.45,90800.0],["2023-04-10",1.43,1.45,1.4,1.42,75000.0],["2023-04-11",1.43,1.47,1.42,1.43,103700.0],["2023-04-12",1.45,1.46,1.4,1.41,60600.0],["2023-04-13",1.42,1.5,1.42,1.47,176900.0],["2023-04-14",1.48,1.51,1.41,1.43,156700.0],["2023-04-17",1.46,1.47,1.42,1.44,77700.0],["2023-04-18",1.42,1.44,1.42,1.42,61500.0],["2023-04-19",1.42,1.44,1.41,1.44,43200.0],["2023-04-20",1.42,1.43,1.4,1.42,150800.0],["2023-04-21",1.41,1.42,1.39,1.4,144600.0],["2023-04-24",1.4,1.41,1.37,1.37,84000.0],["2023-04-25",1.36,1.37,1.32,1.34,74500.0],["2023-04-26",1.32,1.33,1.3,1.32,99600.0],["2023-04-27",1.34,1.35,1.3,1.31,88500.0],["2023-04-28",1.31,1.34,1.3,1.32,66900.0],["2023-05-01",1.32,1.36,1.32,1.34,78100.0],["2023-05-02",1.35,1.38,1.34,1.38,87600.0],["2023-05-03",1.37,1.39,1.36,1.36,44300.0],["2023-05-04",1.36,1.38,1.34,1.35,81400.0],["2023-05-05",1.36,1.37,1.33,1.36,70300.0],["2023-05-08",1.35,1.37,1.35,1.36,63000.0],["2023-05-09",1.37,1.39,1.34,1.39,34400.0],["2023-05-10",1.4,1.49,1.38,1.47,117700.0],["2023-05-11",1.54,1.55,1.51,1.51,262400.0],["2023-05-12",1.53,1.55,1.41,1.43,149500.0],["2023-05-15",1.43,1.52,1.43,1.52,59500.0],["2023-05-16",1.51,1.52,1.5,1.5,52100.0],["2023-05-17",1.51,1.56,1.51,1.55,51100.0],["2023-05-18",1.55,1.6,1.55,1.56,49300.0],["2023-05-19",1.57,1.58,1.46,1.48,63500.0],["2023-05-22",1.48,1.52,1.48,1.52,44800.0],["2023-05-23",1.57,1.57,1.5,1.51,60600.0],["2023-05-24",1.49,1.52,1.48,1.5,19800.0],["2023-05-25",1.49,1.49,1.43,1.43,53300.0],["2023-05-26",1.45,1.46,1.41,1.43,76800.0],["2023-05-30",1.45,1.47,1.36,1.4,84900.0],["2023-05-31",1.41,1.44,1.4,1.41,65600.0],["2023-06-01",1.45,1.5,1.41,1.49,66000.0],["2023-06-02",1.49,1.52,1.47,1.52,37300.0],["2023-06-05",1.52,1.59,1.49,1.56,95800.0],["2023-06-06",1.55,1.57,1.51,1.57,43800.0],["2023-06-07",1.56,1.6,1.56,1.59,48400.0],["2023-06-08",1.6,1.6,1.56,1.57,53700.0],["2023-06-09",1.57,1.61,1.57,1.59,68700.0],["2023-06-12",1.62,1.78,1.61,1.77,278900.0],["2023-06-13",1.8,1.8,1.75,1.79,80200.0],["2023-06-14",1.8,1.8,1.71,1.74,125400.0],["2023-06-15",1.72,1.77,1.65,1.67,132300.0],["2023-06-16",1.65,1.69,1.61,1.68,69500.0],["2023-06-20",1.66,1.67,1.6,1.66,158800.0],["2023-06-21",1.66,1.68,1.6,1.6,140000.0],["2023-06-22",1.6,1.62,1.59,1.61,67300.0],["2023-06-23",1.58,1.66,1.58,1.64,87700.0],["2023-06-26",1.64,1.64,1.56,1.58,37900.0],["2023-06-27",1.57,1.6,1.55,1.6,35000.0],["2023-06-28",1.58,1.59,1.57,1.57,24500.0],["2023-06-29",1.59,1.59,1.56,1.57,32600.0],["2023-06-30",1.57,1.61,1.56,1.57,36200.0],["2023-07-03",1.55,1.56,1.53,1.55,23000.0],["2023-07-05",1.55,1.63,1.54,1.6,63800.0],["2023-07-06",1.59,1.59,1.56,1.56,58600.0],["2023-07-07",1.54,1.6,1.54,1.58,37600.0],["2023-07-10",1.6,1.66,1.59,1.64,59600.0],["2023-07-11",1.64,1.72,1.64,1.67,62000.0],["2023-07-12",1.69,1.71,1.65,1.66,37400.0],["2023-07-13",1.67,1.7,1.63,1.66,45100.0],["2023-07-14",1.69,1.69,1.6,1.62,41400.0],["2023-07-17",1.62,1.67,1.62,1.64,48800.0],["2023-07-18",1.65,1.72,1.65,1.7,82900.0],["2023-07-19",1.73,1.78,1.71,1.77,184300.0],["2023-07-20",1.77,1.77,1.67,1.68,59400.0],["2023-07-21",1.68,1.68,1.56,1.6,105400.0],["2023-07-24",1.6,1.64,1.56,1.64,100300.0],["2023-07-25",1.64,1.7,1.64,1.66,81200.0],["2023-07-26",1.62,1.64,1.61,1.61,53100.0],["2023-07-27",1.64,1.71,1.62,1.71,98600.0],["2023-07-28",1.7,1.72,1.64,1.67,91000.0],["2023-07-31",1.68,1.75,1.68,1.72,64800.0],["2023-08-01",1.68,1.73,1.66,1.71,77500.0],["2023-08-02",1.7,1.71,1.67,1.69,47100.0],["2023-08-03",1.67,1.69,1.65,1.65,32200.0],["2023-08-04",1.66,1.68,1.64,1.64,37000.0],["2023-08-07",1.64,1.64,1.55,1.62,98400.0],["2023-08-08",1.63,1.69,1.58,1.66,28000.0],["2023-08-09",1.64,1.7,1.62,1.65,47000.0],["2023-08-10",1.65,1.65,1.58,1.61,70500.0],["2023-08-11",1.61,1.61,1.56,1.59,80400.0],["2023-08-14",1.59,1.6,1.57,1.59,49700.0],["2023-08-15",1.58,1.6,1.58,1.59,35700.0],["2023-08-16",1.59,1.59,1.54,1.55,28900.0],["2023-08-17",1.54,1.54,1.47,1.48,198300.0],["2023-08-18",1.48,1.58,1.46,1.53,119200.0],["2023-08-21",1.53,1.59,1.52,1.55,50400.0],["2023-08-22",1.56,1.58,1.54,1.57,41900.0],["2023-08-23",1.57,1.59,1.45,1.46,960500.0],["2023-08-24",1.46,1.52,1.45,1.47,111200.0],["2023-08-25",1.48,1.52,1.47,1.5,84000.0],["2023-08-28",1.51,1.54,1.51,1.54,63700.0],["2023-08-29",1.53,1.57,1.51,1.57,37900.0],["2023-08-30",1.54,1.6,1.54,1.58,64200.0],["2023-08-31",1.6,1.6,1.57,1.59,39900.0],["2023-09-01",1.6,1.6,1.56,1.56,52100.0],["2023-09-05",1.56,1.56,1.49,1.51,89100.0],["2023-09-06",1.48,1.56,1.48,1.55,74800.0],["2023-09-07",1.53,1.56,1.51,1.53,90300.0],["2023-09-08",1.54,1.54,1.5,1.54,59500.0],["2023-09-11",1.54,1.54,1.49,1.53,81800.0],["2023-09-12",1.5,1.52,1.44,1.44,265500.0],["2023-09-13",1.45,1.45,1.4,1.4,189400.0],["2023-09-14",1.43,1.49,1.42,1.47,95600.0],["2023-09-15",1.47,1.51,1.46,1.47,165600.0],["2023-09-18",1.46,1.52,1.4,1.4,92700.0],["2023-09-19",1.38,1.45,1.38,1.42,41700.0],["2023-09-20",1.4,1.42,1.38,1.38,30000.0],["2023-09-21",1.4,1.4,1.37,1.39,51100.0],["2023-09-22",1.38,1.4,1.37,1.37,48200.0],["2023-09-25",1.39,1.39,1.36,1.36,52900.0],["2023-09-26",1.36,1.43,1.33,1.43,250100.0],["2023-09-27",1.43,1.46,1.4,1.45,125600.0],["2023-09-28",1.45,1.46,1.38,1.41,95500.0],["2023-09-29",1.4,1.48,1.39,1.46,210600.0],["2023-10-02",1.44,1.48,1.42,1.46,78900.0],["2023-10-03",1.46,1.47,1.41,1.44,107900.0],["2023-10-04",1.45,1.47,1.37,1.38,70200.0],["2023-10-05",1.38,1.45,1.38,1.38,81000.0],["2023-10-06",1.4,1.44,1.4,1.44,70600.0],["2023-10-09",1.45,1.45,1.35,1.38,65400.0],["2023-10-10",1.4,1.4,1.35,1.38,68500.0],["2023-10-11",1.38,1.4,1.35,1.35,95100.0],["2023-10-12",1.36,1.37,1.3,1.32,88300.0],["2023-10-13",1.33,1.35,1.3,1.31,33900.0],["2023-10-16",1.36,1.36,1.29,1.3,62600.0],["2023-10-17",1.3,1.34,1.3,1.3,79500.0],["2023-10-18",1.31,1.31,1.29,1.3,18800.0],["2023-10-19",1.29,1.3,1.28,1.29,61900.0],["2023-10-20",1.27,1.3,1.27,1.29,72200.0],["2023-10-23",1.29,1.29,1.25,1.29,57600.0],["2023-10-24",1.27,1.32,1.27,1.31,47200.0],["2023-10-25",1.28,1.32,1.28,1.28,27800.0],["2023-10-26",1.3,1.32,1.3,1.32,18300.0],["2023-10-27",1.34,1.34,1.3,1.32,29600.0],["2023-10-30",1.32,1.32,1.3,1.32,31200.0],["2023-10-31",1.31,1.32,1.29,1.32,31400.0],["2023-11-01",1.32,1.33,1.28,1.33,45000.0],["2023-11-02",1.33,1.41,1.33,1.41,25400.0],["2023-11-03",1.41,1.55,1.4,1.48,84800.0],["2023-11-06",1.48,1.55,1.48,1.51,40000.0],["2023-11-07",1.54,1.54,1.51,1.53,99700.0],["2023-11-08",1.56,1.64,1.54,1.6,218000.0],["2023-11-09",1.6,1.6,1.39,1.42,150400.0],["2023-11-10",1.45,1.45,1.37,1.37,65600.0],["2023-11-13",1.37,1.37,1.34,1.36,66500.0],["2023-11-14",1.42,1.42,1.35,1.37,32800.0],["2023-11-15",1.39,1.54,1.39,1.5,123700.0],["2023-11-16",1.57,1.57,1.41,1.46,37700.0],["2023-11-17",1.44,1.47,1.4,1.43,27600.0],["2023-11-20",1.43,1.46,1.4,1.45,24600.0],["2023-11-21",1.46,1.46,1.42,1.44,38800.0],["2023-11-22",1.47,1.48,1.42,1.45,61800.0],["2023-11-24",1.42,1.54,1.42,1.53,24500.0],["2023-11-27",1.53,1.54,1.44,1.44,54600.0],["2023-11-28",1.43,1.46,1.35,1.43,110200.0],["2023-11-29",1.44,1.44,1.32,1.33,144900.0],["2023-11-30",1.39,1.42,1.35,1.39,100700.0],["2023-12-01",1.38,1.45,1.36,1.41,111000.0],["2023-12-04",1.43,1.43,1.37,1.4,66800.0],["2023-12-05",1.4,1.46,1.38,1.43,130800.0],["2023-12-06",1.42,1.44,1.39,1.4,41900.0],["2023-12-07",1.41,1.42,1.39,1.39,44900.0],["2023-12-08",1.4,1.41,1.33,1.34,85600.0],["2023-12-11",1.39,1.39,1.34,1.35,52400.0],["2023-12-12",1.34,1.35,1.33,1.34,64300.0],["2023-12-13",1.37,1.37,1.32,1.34,131400.0],["2023-12-14",1.37,1.37,1.32,1.36,149100.0],["2023-12-15",1.35,1.4,1.34,1.38,152700.0],["2023-12-18",1.37,1.4,1.34,1.38,89000.0],["2023-12-19",1.37,1.42,1.36,1.4,112500.0],["2023-12-20",1.4,1.43,1.4,1.43,98200.0],["2023-12-21",1.45,1.45,1.41,1.45,26100.0],["2023-12-22",1.45,1.45,1.41,1.45,79200.0],["2023-12-26",1.43,1.46,1.42,1.46,55500.0],["2023-12-27",1.45,1.47,1.44,1.45,111500.0],["2023-12-28",1.45,1.5,1.41,1.48,76800.0],["2023-12-29",1.48,1.48,1.42,1.43,70900.0],["2024-01-02",1.42,1.43,1.39,1.43,86600.0],["2024-01-03",1.39,1.5,1.38,1.49,61800.0],["2024-01-04",1.48,1.5,1.46,1.48,16200.0],["2024-01-05",1.5,1.5,1.46,1.46,71200.0],["2024-01-08",1.48,1.49,1.42,1.44,105700.0],["2024-01-09",1.42,1.49,1.42,1.48,17100.0],["2024-01-10",1.48,1.5,1.47,1.5,33600.0],["2024-01-11",1.5,1.5,1.46,1.48,40600.0],["2024-01-12",1.47,1.5,1.45,1.45,14300.0],["2024-01-16",1.43,1.47,1.41,1.42,32500.0],["2024-01-17",1.41,1.44,1.4,1.43,36600.0],["2024-01-18",1.45,1.45,1.4,1.43,21500.0],["2024-01-19",1.44,1.44,1.38,1.4,47900.0],["2024-01-22",1.4,1.4,1.36,1.37,142500.0],["2024-01-23",1.36,1.4,1.36,1.36,27700.0],["2024-01-24",1.38,1.47,1.36,1.46,45300.0],["2024-01-25",1.46,1.49,1.45,1.47,30600.0],["2024-01-26",1.49,1.55,1.49,1.53,98500.0],["2024-01-29",1.5,1.55,1.49,1.55,63800.0],["2024-01-30",1.55,1.55,1.48,1.52,27300.0],["2024-01-31",1.49,1.49,1.46,1.46,38100.0],["2024-02-01",1.46,1.51,1.46,1.51,36700.0],["2024-02-02",1.5,1.55,1.5,1.52,65000.0],["2024-02-05",1.49,1.57,1.49,1.55,53600.0],["2024-02-06",1.54,1.57,1.5,1.52,73500.0],["2024-02-07",1.56,1.56,1.52,1.54,18100.0],["2024-02-08",1.53,1.55,1.46,1.52,36300.0],["2024-02-09",1.55,1.55,1.52,1.53,20100.0],["2024-02-12",1.46,1.6,1.46,1.56,141300.0],["2024-02-13",1.5,1.64,1.5,1.6,125900.0],["2024-02-14",1.6,1.64,1.6,1.63,48100.0],["2024-02-15",1.64,1.64,1.61,1.62,73300.0],["2024-02-16",1.59,1.64,1.59,1.62,63000.0],["2024-02-20",1.61,1.62,1.56,1.59,37100.0],["2024-02-21",1.56,1.6,1.52,1.52,42400.0],["2024-02-22",1.52,1.58,1.48,1.52,109700.0],["2024-02-23",1.54,1.54,1.48,1.52,107700.0],["2024-02-26",1.51,1.66,1.51,1.65,124300.0],["2024-02-27",1.67,1.78,1.67,1.73,216500.0],["2024-02-28",1.74,1.74,1.67,1.72,86500.0],["2024-02-29",1.71,1.74,1.65,1.67,77800.0],["2024-03-01",1.69,1.69,1.61,1.61,37500.0],["2024-03-04",1.66,1.75,1.6,1.66,103100.0],["2024-03-05",1.68,1.77,1.65,1.73,237500.0],["2024-03-06",1.73,1.75,1.68,1.74,170700.0],["2024-03-07",1.75,1.75,1.57,1.6,231400.0],["2024-03-08",1.62,1.72,1.61,1.72,155500.0],["2024-03-11",1.74,1.8,1.72,1.75,277800.0],["2024-03-12",1.77,1.98,1.77,1.95,296400.0],["2024-03-13",1.98,2.18,1.98,2.1,512900.0],["2024-03-14",2.13,2.14,1.98,2.05,244800.0],["2024-03-15",2.07,2.4,2.02,2.4,587800.0],["2024-03-18",2.45,3.58,2.45,2.99,2302400.0],["2024-03-19",3.17,3.2,2.6,2.71,1029500.0],["2024-03-20",2.65,3.07,2.35,3.06,1233700.0],["2024-03-21",2.99,3.24,2.95,3.2,519400.0],["2024-03-22",3.23,3.59,3.04,3.56,620400.0],["2024-03-25",3.61,4.06,3.57,3.79,894500.0],["2024-03-26",3.81,4.04,3.42,3.84,628600.0],["2024-03-27",3.87,3.95,3.55,3.67,434000.0],["2024-03-28",3.61,3.77,3.17,3.48,489700.0],["2024-04-01",3.46,3.63,3.22,3.61,345200.0],["2024-04-02",3.66,3.9,3.56,3.59,365500.0],["2024-04-03",3.7,3.95,3.61,3.95,349800.0],["2024-04-04",3.95,4.47,3.86,4.32,917500.0],["2024-04-05",4.33,4.65,3.88,4.02,689000.0],["2024-04-08",4.06,4.37,4.06,4.21,302600.0],["2024-04-09",4.29,4.31,3.91,3.98,451800.0],["2024-04-10",3.99,4.04,3.71,3.92,287200.0],["2024-04-11",3.99,4.09,3.81,4.09,270800.0],["2024-04-12",4.02,4.19,3.62,3.85,438700.0],["2024-04-15",3.83,3.98,3.75,3.93,232900.0],["2024-04-16",3.87,4.06,3.82,3.94,250600.0],["2024-04-17",4.0,4.18,3.92,3.97,296700.0],["2024-04-18",3.99,4.01,3.77,3.79,199400.0],["2024-04-19",3.78,3.9,3.61,3.69,309500.0],["2024-04-22",3.41,3.72,2.89,2.95,878400.0],["2024-04-23",2.95,3.44,2.94,3.4,461300.0],["2024-04-24",3.47,3.65,3.37,3.4,179700.0],["2024-04-25",3.44,3.51,3.36,3.39,193200.0],["2024-04-26",3.38,3.52,3.38,3.44,180300.0],["2024-04-29",3.44,3.62,3.4,3.56,159600.0],["2024-04-30",3.53,3.64,3.46,3.54,145600.0],["2024-05-01",3.53,3.68,3.42,3.66,140900.0],["2024-05-02",3.69,3.85,3.62,3.76,154700.0],["2024-05-03",3.8,3.92,3.71,3.78,122200.0],["2024-05-06",3.77,3.98,3.74,3.8,240600.0],["2024-05-07",3.85,3.89,3.63,3.75,213200.0],["2024-05-08",3.75,3.85,3.71,3.83,129900.0],["2024-05-09",3.61,3.82,3.4,3.52,315100.0],["2024-05-10",3.39,3.63,3.38,3.42,222200.0],["2024-05-13",3.41,3.5,3.33,3.38,170700.0],["2024-05-14",3.39,3.66,3.39,3.66,217300.0],["2024-05-15",3.65,3.8,3.61,3.63,173800.0],["2024-05-16",3.62,3.68,3.45,3.48,195400.0],["2024-05-17",3.5,3.54,3.25,3.3,258700.0],["2024-05-20",3.29,3.39,2.85,3.16,368700.0],["2024-05-21",3.13,3.24,3.07,3.16,160900.0],["2024-05-22",3.15,3.21,3.01,3.17,216000.0],["2024-05-23",3.19,3.32,3.15,3.25,136100.0],["2024-05-24",3.24,3.35,3.06,3.12,198400.0],["2024-05-28",3.11,3.12,2.71,2.77,475300.0],["2024-05-29",2.7,2.89,2.7,2.87,181700.0],["2024-05-30",2.91,2.93,2.75,2.83,174000.0],["2024-05-31",2.82,2.88,2.76,2.76,161800.0],["2024-06-03",2.76,3.08,2.75,2.93,376700.0],["2024-06-04",2.94,2.97,2.66,2.79,303500.0],["2024-06-05",2.78,2.91,2.77,2.86,209900.0],["2024-06-06",2.9,2.95,2.81,2.86,147700.0],["2024-06-07",3.1,3.49,3.09,3.2,1227800.0],["2024-06-10",3.32,3.32,3.03,3.08,392400.0],["2024-06-11",3.08,3.2,3.0,3.08,301200.0],["2024-06-12",3.11,3.19,2.98,3.03,209100.0],["2024-06-13",3.16,3.34,3.13,3.2,349900.0],["2024-06-14",3.16,3.23,2.96,2.98,230200.0],["2024-06-17",2.96,3.02,2.85,2.96,239000.0],["2024-06-18",2.93,3.03,2.73,2.75,367600.0],["2024-06-20",2.8,2.89,2.71,2.71,236800.0],["2024-06-21",2.7,2.77,2.67,2.73,276700.0],["2024-06-24",2.75,2.87,2.55,2.55,328400.0],["2024-06-25",2.5,2.68,2.42,2.44,427100.0],["2024-06-26",2.43,2.69,2.31,2.67,398100.0],["2024-06-27",2.64,2.85,2.52,2.65,472400.0],["2024-06-28",2.64,2.8,2.57,2.73,6312500.0],["2024-07-01",2.77,2.79,2.61,2.69,387700.0],["2024-07-02",2.68,2.71,2.55,2.58,233900.0],["2024-07-03",2.57,2.62,2.5,2.54,133100.0],["2024-07-05",2.49,2.55,2.44,2.51,253700.0],["2024-07-08",2.57,2.62,2.4,2.51,360200.0],["2024-07-09",2.54,2.66,2.48,2.63,370600.0],["2024-07-10",2.6,2.67,2.56,2.63,146600.0],["2024-07-11",2.65,2.92,2.65,2.88,331600.0],["2024-07-12",2.9,3.08,2.52,2.61,708800.0],["2024-07-15",2.74,2.87,2.68,2.77,359200.0],["2024-07-16",2.79,3.11,2.79,3.07,515100.0],["2024-07-17",3.02,3.02,2.85,2.91,346200.0],["2024-07-18",2.9,2.96,2.74,2.76,282600.0],["2024-07-19",2.79,2.84,2.74,2.78,167000.0],["2024-07-22",2.81,2.99,2.78,2.97,175800.0],["2024-07-23",2.98,3.11,2.95,3.07,235200.0],["2024-07-24",3.05,3.35,2.96,3.2,391700.0],["2024-07-25",3.22,3.35,3.08,3.19,377300.0],["2024-07-26",3.19,3.28,3.04,3.07,271000.0],["2024-07-29",3.07,3.16,2.89,2.91,282100.0],["2024-07-30",2.9,3.02,2.83,2.99,197200.0],["2024-07-31",3.04,3.05,2.95,2.99,167400.0],["2024-08-01",2.99,3.02,2.7,2.74,330800.0],["2024-08-02",2.71,2.77,2.55,2.77,288800.0],["2024-08-05",2.58,2.7,2.53,2.69,296500.0],["2024-08-06",2.69,2.87,2.68,2.82,176100.0],["2024-08-07",2.9,2.92,2.62,2.63,189500.0],["2024-08-08",2.95,2.97,2.63,2.88,305800.0],["2024-08-09",2.95,2.95,2.69,2.75,290000.0],["2024-08-12",2.78,2.85,2.7,2.82,259100.0],["2024-08-13",2.84,3.08,2.81,3.04,290000.0],["2024-08-14",3.02,3.04,2.94,3.02,115600.0],["2024-08-15",3.05,3.33,3.02,3.3,415300.0],["2024-08-16",3.31,3.35,3.15,3.34,309200.0],["2024-08-19",3.35,3.36,3.26,3.27,325100.0],["2024-08-20",3.25,3.39,3.25,3.34,202300.0],["2024-08-21",3.39,3.52,3.34,3.45,187400.0],["2024-08-22",3.44,3.48,3.26,3.29,225600.0],["2024-08-23",3.31,3.67,3.31,3.51,450800.0],["2024-08-26",3.52,3.65,3.48,3.5,546300.0],["2024-08-27",3.5,3.56,3.41,3.49,164800.0],["2024-08-28",3.49,3.5,3.27,3.37,254500.0],["2024-08-29",3.4,3.47,3.33,3.36,234800.0],["2024-08-30",3.36,3.47,3.32,3.45,199700.0],["2024-09-03",3.47,3.47,3.27,3.28,148400.0],["2024-09-04",3.25,3.32,3.1,3.18,228200.0],["2024-09-05",3.18,3.3,3.14,3.26,158000.0],["2024-09-06",3.26,3.36,3.13,3.33,249100.0],["2024-09-09",3.36,3.46,3.32,3.37,254500.0],["2024-09-10",3.38,3.48,3.28,3.31,224300.0],["2024-09-11",3.23,3.36,3.16,3.32,374600.0],["2024-09-12",3.36,3.54,3.33,3.5,131000.0],["2024-09-13",3.5,3.66,3.5,3.55,251900.0],["2024-09-16",3.55,3.62,3.41,3.42,196900.0],["2024-09-17",3.47,3.54,3.33,3.41,406800.0],["2024-09-18",3.44,3.65,3.3,3.55,348500.0],["2024-09-19",3.67,3.74,3.6,3.7,285900.0],["2024-09-20",3.72,3.79,3.47,3.63,634600.0],["2024-09-23",3.64,3.86,3.51,3.74,337200.0],["2024-09-24",3.76,3.8,3.63,3.78,282400.0],["2024-09-25",3.79,3.87,3.72,3.78,170800.0],["2024-09-26",3.85,3.87,3.73,3.78,242900.0],["2024-09-27",3.85,3.89,3.73,3.8,174200.0],["2024-09-30",3.74,3.8,3.62,3.65,343800.0],["2024-10-01",3.66,3.66,3.5,3.56,233900.0],["2024-10-02",3.51,3.53,3.42,3.47,202600.0],["2024-10-03",3.43,3.62,3.42,3.47,196000.0],["2024-10-04",3.51,3.54,3.38,3.38,167800.0],["2024-10-07",3.39,3.39,3.26,3.32,301800.0],["2024-10-08",3.29,3.31,3.23,3.27,244800.0],["2024-10-09",3.25,3.37,3.18,3.25,284200.0],["2024-10-10",3.25,3.47,3.18,3.44,334100.0],["2024-10-11",3.44,3.57,3.43,3.55,228900.0],["2024-10-14",3.54,3.62,3.41,3.41,243500.0],["2024-10-15",3.39,3.43,3.28,3.35,552900.0],["2024-10-16",3.36,3.58,3.28,3.56,392600.0],["2024-10-17",3.56,3.56,3.42,3.44,195500.0],["2024-10-18",3.43,3.53,3.41,3.5,161600.0],["2024-10-21",3.5,3.5,3.43,3.46,119000.0],["2024-10-22",3.48,3.54,3.42,3.49,161400.0],["2024-10-23",3.46,3.47,3.39,3.46,183100.0],["2024-10-24",3.47,3.53,3.42,3.43,201000.0],["2024-10-25",3.45,3.59,3.45,3.47,206800.0],["2024-10-28",3.51,3.74,3.51,3.67,249300.0],["2024-10-29",3.67,3.67,3.55,3.62,98500.0],["2024-10-30",3.64,3.68,3.49,3.58,319100.0],["2024-10-31",3.57,3.62,3.49,3.49,638200.0],["2024-11-01",4.12,5.98,3.83,5.86,37879800.0],["2024-11-04",5.72,6.18,5.36,5.74,3911900.0],["2024-11-05",5.71,6.38,5.54,6.11,2132100.0],["2024-11-06",6.44,7.08,6.13,6.99,1909200.0],["2024-11-07",6.98,7.03,6.71,6.77,993700.0],["2024-11-08",6.68,6.79,6.38,6.5,979300.0],["2024-11-11",6.49,7.02,6.22,7.01,1268300.0],["2024-11-12",7.03,7.58,7.02,7.25,2144300.0],["2024-11-13",7.35,7.54,6.97,7.01,1267300.0],["2024-11-14",7.04,7.42,6.82,7.2,834500.0],["2024-11-15",7.03,7.13,6.8,6.82,1036300.0],["2024-11-18",6.96,7.39,6.85,7.27,1433600.0],["2024-11-19",7.23,7.67,7.09,7.52,1163700.0],["2024-11-20",7.52,7.61,7.26,7.5,578500.0],["2024-11-21",7.56,7.85,7.37,7.63,1010200.0],["2024-11-22",7.5,7.52,7.09,7.44,1103700.0],["2024-11-25",7.5,7.52,7.3,7.46,871400.0],["2024-11-26",7.3,7.75,7.15,7.59,1030400.0],["2024-11-27",7.62,7.89,7.41,7.64,668000.0],["2024-11-29",7.6,7.97,7.6,7.72,483300.0],["2024-12-02",7.76,7.83,7.55,7.56,718600.0],["2024-12-03",7.44,7.73,7.41,7.61,608500.0],["2024-12-04",7.58,7.79,7.46,7.53,570200.0],["2024-12-05",7.45,7.49,6.63,6.66,1394800.0],["2024-12-06",7.05,7.05,6.6,6.72,631900.0],["2024-12-09",6.68,7.0,6.55,6.6,585900.0],["2024-12-10",6.59,6.82,6.56,6.71,531300.0],["2024-12-11",6.76,6.81,6.45,6.45,525700.0],["2024-12-12",6.4,6.64,6.34,6.38,493000.0],["2024-12-13",6.3,6.4,6.1,6.12,685700.0],["2024-12-16",6.1,6.23,6.04,6.15,642300.0],["2024-12-17",6.14,6.14,5.87,6.0,662200.0],["2024-12-18",6.01,6.05,5.62,5.7,651000.0],["2024-12-19",5.76,5.85,5.4,5.41,955700.0],["2024-12-20",5.31,5.55,5.25,5.49,1204900.0],["2024-12-23",5.46,5.51,5.25,5.3,512300.0],["2024-12-24",5.31,5.46,5.21,5.44,197000.0],["2024-12-26",5.4,5.76,5.38,5.61,415700.0],["2024-12-27",5.55,5.65,5.44,5.52,285000.0],["2024-12-30",5.45,5.55,5.34,5.45,410500.0],["2024-12-31",5.46,5.56,5.26,5.31,256700.0],["2025-01-02",5.41,5.53,5.3,5.48,466100.0],["2025-01-03",5.47,5.68,5.44,5.51,332700.0],["2025-01-06",5.6,5.64,5.33,5.38,428500.0],["2025-01-07",5.38,5.41,5.16,5.4,388000.0],["2025-01-08",5.32,5.48,5.28,5.45,241300.0],["2025-01-10",5.39,5.44,5.25,5.27,303500.0],["2025-01-13",5.23,5.52,5.17,5.26,554400.0],["2025-01-14",5.34,5.44,5.24,5.44,323700.0],["2025-01-15",5.55,5.79,5.47,5.77,462300.0],["2025-01-16",5.82,5.82,5.56,5.65,414900.0],["2025-01-17",5.69,6.03,5.65,5.94,364800.0],["2025-01-21",6.06,6.25,6.01,6.09,408600.0],["2025-01-22",6.12,6.13,5.79,5.92,348900.0],["2025-01-23",5.85,6.03,5.78,5.98,325600.0],["2025-01-24",5.94,6.09,5.87,5.95,210200.0],["2025-01-27",5.87,5.96,5.6,5.81,344400.0],["2025-01-28",5.8,5.87,5.65,5.85,212700.0],["2025-01-29",5.89,6.08,5.81,5.9,233800.0],["2025-01-30",5.95,6.05,5.72,5.88,250600.0],["2025-01-31",5.88,5.96,5.62,5.63,330800.0],["2025-02-03",5.5,5.67,5.45,5.49,342100.0],["2025-02-04",5.48,5.59,5.45,5.51,266600.0],["2025-02-05",5.54,5.8,5.51,5.69,261200.0],["2025-02-06",5.69,5.77,5.64,5.69,286600.0],["2025-02-07",5.66,5.7,5.51,5.52,233900.0],["2025-02-10",5.55,5.62,5.46,5.6,309100.0],["2025-02-11",5.51,5.56,5.48,5.5,249100.0],["2025-02-12",5.44,5.56,5.38,5.48,305800.0],["2025-02-13",5.52,5.62,5.43,5.58,297800.0],["2025-02-14",5.65,5.96,5.62,5.87,543600.0],["2025-02-18",5.97,6.06,5.79,5.91,525900.0],["2025-02-19",5.94,5.94,5.68,5.84,714500.0],["2025-02-20",5.86,5.86,5.55,5.7,393900.0],["2025-02-21",5.78,5.8,5.41,5.42,451900.0],["2025-02-24",5.43,5.54,5.25,5.5,475200.0],["2025-02-25",5.49,5.52,5.34,5.44,326600.0],["2025-02-26",5.5,5.79,5.44,5.66,351100.0],["2025-02-27",5.66,5.7,5.43,5.44,404900.0],["2025-02-28",5.43,5.68,5.43,5.64,429000.0],["2025-03-03",5.65,5.92,5.46,5.5,669400.0],["2025-03-04",5.54,5.71,5.27,5.6,1136600.0],["2025-03-05",6.71,9.18,6.67,8.55,18709500.0],["2025-03-06",8.39,8.5,7.55,7.69,2347900.0],["2025-03-07",7.7,8.0,7.35,7.7,1083300.0],["2025-03-10",7.8,8.05,7.58,7.88,1151600.0],["2025-03-11",7.88,8.19,7.64,7.9,1348400.0],["2025-03-12",7.87,8.0,7.81,7.83,987100.0],["2025-03-13",7.7,7.78,7.32,7.72,615600.0],["2025-03-14",7.76,7.9,7.58,7.84,689100.0],["2025-03-17",7.83,8.0,7.68,7.94,682300.0],["2025-03-18",7.91,7.92,7.75,7.87,554800.0],["2025-03-19",7.9,8.0,7.68,7.74,357700.0],["2025-03-20",7.65,7.95,7.44,7.64,744400.0],["2025-03-21",7.55,7.82,7.46,7.75,727000.0],["2025-03-24",7.87,8.0,7.54,7.6,464100.0],["2025-03-25",7.67,7.79,7.5,7.52,414500.0],["2025-03-26",7.53,7.7,7.4,7.65,437600.0],["2025-03-27",7.62,7.67,7.33,7.39,585000.0],["2025-03-28",7.33,7.33,6.76,6.77,688400.0],["2025-03-31",6.6,7.08,6.6,6.9,975100.0],["2025-04-01",6.79,6.95,6.63,6.87,620100.0],["2025-04-02",6.9,7.1,6.85,7.08,554200.0],["2025-04-03",6.77,6.99,6.52,6.63,538500.0],["2025-04-04",6.33,6.51,5.86,6.02,663900.0],["2025-04-07",5.75,6.0,5.38,5.62,1401300.0],["2025-04-08",5.96,6.06,5.37,5.42,943400.0],["2025-04-09",5.33,6.2,5.33,6.04,1068700.0],["2025-04-10",5.99,6.07,5.61,5.67,633000.0],["2025-04-11",5.67,5.94,5.59,5.93,540100.0],["2025-04-14",6.14,6.28,5.99,6.14,508400.0],["2025-04-15",6.17,6.4,6.14,6.4,405300.0],["2025-04-16",6.35,6.57,6.25,6.54,439700.0],["2025-04-17",6.54,6.83,6.51,6.76,703900.0],["2025-04-21",6.64,6.68,6.38,6.53,579100.0],["2025-04-22",6.63,6.94,6.61,6.89,456600.0],["2025-04-23",7.15,7.39,7.15,7.19,527500.0],["2025-04-24",7.2,7.41,7.12,7.38,396200.0],["2025-04-25",7.32,7.43,7.23,7.38,308100.0],["2025-04-28",7.45,7.78,7.38,7.62,773000.0],["2025-04-29",7.57,7.83,7.53,7.78,370900.0],["2025-04-30",7.58,7.88,7.56,7.85,412800.0],["2025-05-01",7.85,7.9,7.45,7.56,424100.0],["2025-05-02",7.69,8.38,7.63,8.0,1337300.0],["2025-05-05",8.08,8.49,8.01,8.45,1389200.0],["2025-05-06",8.4,8.9,8.29,8.73,2162000.0],["2025-05-07",8.82,8.85,8.37,8.45,1336500.0],["2025-05-08",8.89,9.5,8.67,9.24,2042800.0],["2025-05-09",9.22,9.31,8.72,8.95,1319000.0],["2025-05-12",9.12,9.56,9.06,9.39,1362300.0],["2025-05-13",9.39,10.0,9.28,9.73,1259900.0],["2025-05-14",9.91,10.19,9.85,10.1,1043700.0],["2025-05-15",10.11,10.68,9.86,10.5,1295800.0],["2025-05-16",10.52,10.99,10.38,10.95,1056800.0],["2025-05-19",10.78,11.06,10.68,10.93,852800.0],["2025-05-20",10.86,10.99,10.65,10.76,723700.0],["2025-05-21",10.71,10.8,10.09,10.13,899900.0],["2025-05-22",10.07,10.3,9.96,10.16,715900.0],["2025-05-23",9.9,10.07,9.83,9.88,561000.0],["2025-05-27",10.18,10.68,10.12,10.6,832200.0],["2025-05-28",10.74,10.98,10.61,10.98,961600.0],["2025-05-29",10.98,11.16,10.71,10.82,1044600.0],["2025-05-30",10.87,10.96,10.6,10.82,874300.0],["2025-06-02",10.94,11.79,10.81,11.73,1722100.0],["2025-06-03",11.81,11.84,11.26,11.78,1011100.0],["2025-06-04",11.86,12.07,11.7,11.72,583900.0],["2025-06-05",11.73,11.8,11.45,11.51,632400.0],["2025-06-06",11.94,13.12,11.82,12.95,1222900.0],["2025-06-09",13.16,13.53,12.71,13.43,1341600.0],["2025-06-10",13.43,13.84,13.09,13.52,1150100.0],["2025-06-11",13.56,14.33,13.4,14.07,892600.0],["2025-06-12",14.02,14.49,13.9,14.14,907700.0],["2025-06-13",13.69,14.01,13.52,13.63,881500.0],["2025-06-16",13.85,14.45,13.8,14.14,786000.0],["2025-06-17",14.0,14.15,13.74,13.88,708300.0],["2025-06-18",13.88,14.14,13.31,13.78,822600.0],["2025-06-20",13.79,13.96,13.34,13.44,956700.0],["2025-06-23",13.5,13.65,13.08,13.64,728400.0],["2025-06-24",13.8,14.22,13.61,14.13,859500.0],["2025-06-25",14.22,14.33,13.4,13.41,745400.0],["2025-06-26",13.45,13.88,13.21,13.82,857700.0],["2025-06-27",13.81,14.26,13.35,14.22,2456500.0],["2025-06-30",14.28,14.69,13.95,14.41,1249300.0],["2025-07-01",14.4,14.4,12.64,12.81,1761200.0],["2025-07-02",12.8,13.09,12.55,12.58,1003400.0],["2025-07-03",12.56,12.74,12.16,12.71,727200.0],["2025-07-07",12.64,12.65,12.16,12.44,1184700.0],["2025-07-08",12.56,12.56,11.94,11.97,1327000.0],["2025-07-09",12.17,12.41,11.97,12.12,960500.0],["2025-07-10",12.1,12.19,11.61,11.79,1239900.0],["2025-07-11",11.74,11.9,11.28,11.3,925500.0],["2025-07-14",11.25,11.34,11.05,11.26,754500.0],["2025-07-15",11.38,11.38,10.97,11.08,1015600.0],["2025-07-16",11.12,11.51,10.85,11.5,1049600.0],["2025-07-17",11.56,11.58,10.2,10.36,1504600.0],["2025-07-18",10.45,10.45,10.05,10.16,1219300.0],["2025-07-21",10.2,10.43,9.66,9.68,1608300.0],["2025-07-22",9.6,9.69,9.32,9.45,1354200.0],["2025-07-23",9.55,9.87,9.38,9.86,1017200.0],["2025-07-24",9.72,9.86,9.25,9.27,1368900.0],["2025-07-25",9.27,9.5,9.21,9.32,842300.0],["2025-07-28",9.4,9.95,9.39,9.69,1757100.0],["2025-07-29",9.69,9.69,9.41,9.66,1041500.0],["2025-07-30",9.72,9.96,9.43,9.53,1020400.0],["2025-07-31",9.54,9.61,9.22,9.35,754900.0],["2025-08-01",9.2,9.2,8.77,9.04,1081500.0],["2025-08-04",9.24,9.65,9.01,9.64,1072600.0],["2025-08-05",9.53,9.6,9.07,9.16,1064000.0],["2025-08-06",9.22,9.41,8.98,9.4,2281500.0],["2025-08-07",11.2,11.29,9.35,9.61,3099200.0],["2025-08-08",9.75,10.57,9.66,9.73,1846000.0],["2025-08-11",9.94,10.3,9.74,9.82,1425700.0],["2025-08-12",9.76,10.37,9.65,10.26,1207300.0],["2025-08-13",10.27,10.37,9.87,10.12,993600.0],["2025-08-14",10.04,10.09,9.65,9.71,729900.0],["2025-08-15",9.8,10.07,9.79,10.02,872100.0],["2025-08-18",10.05,10.45,10.03,10.12,965600.0],["2025-08-19",10.15,10.15,9.47,9.63,742200.0],["2025-08-20",9.52,9.7,9.37,9.63,536500.0],["2025-08-21",9.58,9.79,9.52,9.77,554700.0],["2025-08-22",9.94,10.14,9.72,9.98,863900.0],["2025-08-25",10.0,10.31,9.88,10.03,844900.0],["2025-08-26",10.0,10.15,9.89,10.04,1524900.0],["2025-08-27",10.0,10.04,9.72,9.77,539400.0],["2025-08-28",9.78,9.86,9.63,9.82,431300.0],["2025-08-29",9.8,10.06,9.65,9.9,768600.0],["2025-09-02",9.58,9.93,9.5,9.88,614500.0],["2025-09-03",9.88,9.97,9.62,9.67,1275000.0],["2025-09-04",9.66,9.79,9.19,9.32,1000500.0],["2025-09-05",9.37,9.49,9.06,9.41,710600.0],["2025-09-08",9.49,9.77,9.32,9.45,986000.0],["2025-09-09",9.42,9.5,9.22,9.38,574100.0],["2025-09-10",9.37,9.62,9.16,9.6,1201500.0],["2025-09-11",9.7,9.8,9.46,9.62,1001100.0],["2025-09-12",9.53,9.92,9.49,9.61,851500.0],["2025-09-15",9.7,9.83,9.53,9.68,693700.0],["2025-09-16",9.66,9.8,9.42,9.49,816700.0],["2025-09-17",9.55,9.84,9.51,9.63,652900.0],["2025-09-18",9.67,10.2,9.67,10.14,949800.0],["2025-09-19",10.2,10.26,9.85,9.86,1668400.0],["2025-09-22",9.8,10.28,9.69,10.24,939300.0],["2025-09-23",10.27,10.52,10.16,10.2,798100.0],["2025-09-24",10.19,10.19,9.46,9.52,860400.0],["2025-09-25",9.35,9.5,9.18,9.41,608300.0],["2025-09-26",9.44,9.81,9.41,9.76,595200.0],["2025-09-29",9.82,10.06,9.77,9.9,478600.0],["2025-09-30",9.88,9.91,9.1,9.33,2396400.0],["2025-10-01",9.12,9.28,7.88,7.89,2521400.0],["2025-10-02",8.0,8.07,7.37,7.38,2029600.0],["2025-10-03",7.4,7.43,6.82,6.93,1849200.0],["2025-10-06",7.3,7.7,7.05,7.26,2119600.0],["2025-10-07",7.3,7.36,7.0,7.18,1442500.0],["2025-10-08",7.22,7.6,7.22,7.43,1459600.0],["2025-10-09",7.44,7.6,7.26,7.56,990100.0],["2025-10-10",7.48,7.69,7.28,7.48,1578000.0],["2025-10-13",7.6,7.62,7.28,7.46,906200.0],["2025-10-14",7.3,7.56,7.16,7.47,869900.0],["2025-10-15",7.51,7.82,7.46,7.5,1228900.0],["2025-10-16",7.5,7.65,7.36,7.42,1058500.0],["2025-10-17",7.35,7.46,7.24,7.33,882600.0],["2025-10-20",7.42,7.59,7.2,7.21,917000.0],["2025-10-21",7.25,7.52,7.24,7.51,771700.0],["2025-10-22",7.5,7.51,7.17,7.43,1101300.0],["2025-10-23",7.35,7.58,7.29,7.42,1083000.0],["2025-10-24",7.49,7.63,7.44,7.57,666800.0],["2025-10-27",7.7,7.7,7.44,7.6,913300.0],["2025-10-28",7.6,7.67,7.25,7.27,913900.0],["2025-10-29",7.3,7.44,7.23,7.27,904200.0],["2025-10-30",7.28,7.38,7.09,7.11,652100.0],["2025-10-31",7.11,7.55,7.03,7.54,1033900.0],["2025-11-03",7.71,7.71,7.14,7.23,1941100.0],["2025-11-04",7.03,7.17,6.91,6.95,1083600.0],["2025-11-05",7.55,7.95,6.82,6.88,2011400.0],["2025-11-06",7.15,7.55,6.58,6.6,1763400.0],["2025-11-07",6.67,6.95,6.61,6.84,1264300.0],["2025-11-10",6.94,7.28,6.8,7.1,1114900.0],["2025-11-11",7.02,7.2,6.98,7.16,816300.0],["2025-11-12",7.2,7.27,7.08,7.18,509900.0],["2025-11-13",7.11,7.28,6.88,6.99,1037300.0],["2025-11-14",6.86,6.98,6.76,6.87,624400.0],["2025-11-17",6.92,7.09,6.84,6.93,1036300.0],["2025-11-18",6.83,7.05,6.72,6.86,783100.0],["2025-11-19",6.88,6.99,6.79,6.9,833100.0],["2025-11-20",7.0,7.12,6.67,6.71,775800.0],["2025-11-21",6.73,6.94,6.68,6.88,844600.0],["2025-11-24",6.9,7.04,6.82,6.86,931200.0],["2025-11-25",6.86,7.11,6.79,7.04,1002700.0],["2025-11-26",7.05,7.08,6.86,6.89,600800.0],["2025-11-28",6.9,6.91,6.7,6.77,332000.0],["2025-12-01",6.67,6.72,6.55,6.67,901900.0],["2025-12-02",6.67,6.69,6.36,6.4,821000.0],["2025-12-03",6.4,6.54,6.36,6.53,680600.0],["2025-12-04",6.56,6.71,6.51,6.7,582100.0],["2025-12-05",6.72,6.72,6.44,6.45,619300.0],["2025-12-08",6.44,6.6,6.4,6.49,648000.0],["2025-12-09",6.42,6.58,6.41,6.51,925400.0],["2025-12-10",6.51,6.67,6.49,6.58,725600.0],["2025-12-11",6.56,6.66,6.51,6.63,791800.0],["2025-12-12",6.64,6.77,6.49,6.52,710200.0],["2025-12-15",6.59,6.62,6.35,6.37,703000.0],["2025-12-16",6.34,6.43,6.24,6.34,873400.0],["2025-12-17",6.33,6.5,6.28,6.29,758100.0],["2025-12-18",6.38,6.52,6.36,6.5,785200.0],["2025-12-19",6.44,6.6,6.43,6.52,790600.0],["2025-12-22",6.53,7.06,6.52,6.71,1070600.0],["2025-12-23",6.64,6.64,6.4,6.51,827800.0],["2025-12-24",6.49,6.67,6.46,6.61,398300.0],["2025-12-26",6.67,6.86,6.55,6.64,644200.0],["2025-12-29",6.64,6.82,6.54,6.59,979700.0],["2025-12-30",6.56,6.6,6.42,6.48,845000.0],["2025-12-31",6.48,6.51,6.31,6.36,860200.0],["2026-01-02",6.4,6.45,6.18,6.25,656000.0],["2026-01-05",6.29,6.52,6.26,6.45,928000.0],["2026-01-06",6.44,6.8,6.37,6.76,1335900.0],["2026-01-07",6.77,6.87,6.55,6.57,918400.0],["2026-01-08",6.54,6.67,6.46,6.56,648100.0],["2026-01-09",6.57,6.67,6.46,6.52,932100.0],["2026-01-12",6.53,6.6,6.37,6.39,866500.0],["2026-01-13",6.43,6.61,6.33,6.5,1104200.0],["2026-01-14",6.51,6.51,6.14,6.31,914000.0],["2026-01-15",6.34,6.34,6.12,6.31,713100.0],["2026-01-16",6.31,6.34,6.17,6.19,730800.0],["2026-01-20",6.06,6.27,5.96,6.21,718700.0],["2026-01-21",6.23,6.29,6.05,6.2,567800.0],["2026-01-22",6.25,6.41,6.18,6.28,640000.0],["2026-01-23",6.27,6.33,6.01,6.01,648200.0],["2026-01-26",6.01,6.28,5.98,6.23,766100.0],["2026-01-27",6.21,6.28,6.14,6.24,514300.0],["2026-01-28",6.24,6.29,6.01,6.03,574800.0],["2026-01-29",6.03,6.05,5.91,5.99,624700.0],["2026-01-30",5.94,6.11,5.94,5.99,1434000.0],["2026-02-02",5.95,6.18,5.95,6.09,792200.0],["2026-02-03",6.1,6.1,5.48,5.68,1250400.0],["2026-02-04",5.71,5.72,5.52,5.54,921600.0],["2026-02-05",5.49,5.51,5.06,5.13,1242500.0],["2026-02-06",5.2,5.26,5.05,5.2,1131200.0],["2026-02-09",5.21,5.31,5.04,5.1,882200.0],["2026-02-10",5.11,5.3,5.06,5.12,796400.0],["2026-02-11",5.15,5.16,4.93,5.11,765900.0],["2026-02-12",5.12,5.13,4.98,5.09,651600.0],["2026-02-13",5.12,5.24,5.03,5.14,708300.0],["2026-02-17",5.13,5.32,5.12,5.26,697700.0],["2026-02-18",5.26,5.3,4.95,5.0,1021200.0],["2026-02-19",4.98,5.02,4.84,4.94,1025300.0],["2026-02-20",4.91,4.95,4.79,4.86,971900.0],["2026-02-23",4.83,5.05,4.74,5.01,1020800.0],["2026-02-24",5.01,5.12,4.93,5.11,609500.0],["2026-02-25",5.11,5.37,5.05,5.33,863200.0],["2026-02-26",5.37,5.44,5.13,5.18,776300.0],["2026-02-27",5.15,5.15,4.93,5.05,1964100.0],["2026-03-02",5.0,5.11,4.94,4.99,1024600.0],["2026-03-03",4.87,4.97,4.73,4.87,1307800.0],["2026-03-04",4.94,5.04,4.82,4.94,7368500.0],["2026-03-05",5.69,5.78,4.98,5.1,4483000.0],["2026-03-06",4.95,5.23,4.84,5.06,2432300.0],["2026-03-09",4.93,5.28,4.9,5.11,2794900.0],["2026-03-10",5.12,5.4,5.06,5.22,1947900.0],["2026-03-11",5.17,5.18,4.82,4.89,1775200.0],["2026-03-12",4.87,5.01,4.8,4.82,1208500.0],["2026-03-13",4.82,4.94,4.72,4.78,1200300.0],["2026-03-16",4.82,4.92,4.39,4.8,3509400.0],["2026-03-17",4.76,4.95,4.7,4.77,1573200.0],["2026-03-18",4.73,4.75,4.5,4.55,1103700.0],["2026-03-19",4.7,4.95,4.64,4.74,1314700.0],["2026-03-20",4.69,4.79,4.62,4.66,1237400.0],["2026-03-23",4.7,4.74,4.63,4.71,997300.0],["2026-03-24",4.64,4.64,4.52,4.54,786100.0],["2026-03-25",4.58,4.65,4.5,4.52,674000.0],["2026-03-26",4.45,4.55,4.4,4.47,934300.0],["2026-03-27",4.4,4.44,4.2,4.2,1084600.0],["2026-03-30",4.22,4.3,4.16,4.28,1009200.0],["2026-03-31",4.36,4.54,4.34,4.41,723500.0],["2026-04-01",4.44,4.63,4.44,4.52,724800.0],["2026-04-02",4.43,4.45,4.32,4.38,752900.0],["2026-04-06",4.37,4.5,4.37,4.47,516600.0],["2026-04-07",4.44,4.5,4.4,4.47,485800.0],["2026-04-08",4.65,4.71,4.54,4.6,608600.0],["2026-04-09",4.53,4.56,4.47,4.48,519700.0],["2026-04-10",4.5,4.51,4.36,4.5,401300.0],["2026-04-13",4.46,4.65,4.42,4.61,415700.0],["2026-04-14",4.66,4.74,4.63,4.69,596000.0],["2026-04-15",4.75,4.87,4.72,4.74,1005300.0],["2026-04-16",4.79,4.86,4.7,4.73,669600.0],["2026-04-17",4.84,4.99,4.82,4.84,877500.0],["2026-04-20",4.81,4.89,4.79,4.87,422500.0],["2026-04-21",4.87,4.95,4.71,4.74,573400.0],["2026-04-22",4.81,5.05,4.77,5.02,930000.0],["2026-04-23",4.95,5.04,4.71,4.73,772900.0],["2026-04-24",4.74,4.96,4.73,4.93,489200.0],["2026-04-27",4.95,5.06,4.9,4.96,698300.0],["2026-04-28",4.97,5.01,4.82,4.84,574900.0],["2026-04-29",4.85,4.89,4.69,4.76,612200.0],["2026-04-30",4.78,4.83,4.68,4.73,925500.0],["2026-05-01",4.74,4.88,4.71,4.85,425900.0],["2026-05-04",4.89,5.12,4.89,4.93,833300.0],["2026-05-05",4.93,5.0,4.75,4.82,811200.0],["2026-05-06",4.9,5.07,4.82,4.97,1280200.0],["2026-05-07",4.36,4.39,4.04,4.19,2207900.0],["2026-05-08",4.23,4.26,4.04,4.17,1787500.0],["2026-05-11",4.1,4.23,3.94,3.98,1951800.0],["2026-05-12",3.93,4.07,3.76,3.85,1211300.0],["2026-05-13",3.81,3.87,3.71,3.76,1253700.0],["2026-05-14",3.78,3.84,3.72,3.8,815800.0],["2026-05-15",3.74,3.79,3.6,3.65,1403700.0],["2026-05-18",3.64,3.83,3.64,3.7,815100.0],["2026-05-19",3.7,3.79,3.65,3.67,658600.0],["2026-05-20",3.66,3.83,3.57,3.75,812300.0],["2026-05-21",3.75,3.82,3.69,3.79,927200.0],["2026-05-22",3.82,3.83,3.66,3.66,730500.0],["2026-05-26",3.7,4.04,3.69,3.86,1398200.0],["2026-05-27",3.88,4.03,3.82,3.83,1118200.0],["2026-05-28",3.85,3.96,3.81,3.84,714500.0],["2026-05-29",3.85,3.94,3.8,3.86,1910200.0],["2026-06-01",3.85,3.88,3.61,3.61,973600.0],["2026-06-02",3.61,3.62,3.5,3.54,813700.0],["2026-06-03",3.5,3.54,3.41,3.44,634800.0],["2026-06-04",3.42,3.53,3.42,3.5,580900.0],["2026-06-05",3.49,3.57,3.4,3.45,771500.0],["2026-06-08",3.61,3.61,3.35,3.37,567400.0],["2026-06-09",3.37,3.53,3.37,3.51,784600.0],["2026-06-10",3.5,3.58,3.46,3.47,550100.0],["2026-06-11",3.48,3.5,3.38,3.43,522400.0],["2026-06-12",3.44,3.51,3.43,3.45,485500.0],["2026-06-15",3.48,3.58,3.46,3.52,555600.0],["2026-06-16",3.51,3.54,3.37,3.43,571600.0],["2026-06-17",3.42,3.52,3.36,3.37,489500.0],["2026-06-18",3.42,3.53,3.4,3.5,952700.0],["2026-06-22",3.51,3.55,3.4,3.41,529600.0],["2026-06-23",3.37,3.45,3.37,3.38,429600.0],["2026-06-24",3.39,3.57,3.38,3.45,564800.0],["2026-06-25",3.46,3.49,3.29,3.31,812500.0],["2026-06-26",3.31,3.43,3.31,3.42,2372900.0],["2026-06-29",3.41,3.43,3.27,3.3,703500.0],["2026-06-30",3.28,3.28,3.18,3.19,528100.0],["2026-07-01",3.24,3.36,3.23,3.33,555600.0],["2026-07-02",3.35,3.45,3.35,3.43,464600.0],["2026-07-06",3.44,3.53,3.34,3.5,608100.0],["2026-07-07",3.53,3.64,3.45,3.45,818500.0],["2026-07-08",3.43,3.51,3.33,3.37,1005300.0],["2026-07-09",3.37,3.49,3.33,3.49,646000.0],["2026-07-10",3.48,3.51,3.39,3.39,400300.0],["2026-07-13",3.49,3.54,3.36,3.47,1106000.0],["2026-07-14",3.47,3.48,3.28,3.29,861900.0],["2026-07-15",3.28,3.53,3.28,3.47,948600.0],["2026-07-16",3.45,3.53,3.39,3.4,790000.0],["2026-07-17",3.4,3.41,3.26,3.28,582300.0],["2026-07-20",3.31,3.38,3.26,3.37,591300.0],["2026-07-21",3.33,3.5,3.33,3.49,619600.0],["2026-07-22",3.45,3.5,3.37,3.4,783300.0],["2026-07-23",3.34,3.36,3.17,3.19,836700.0],["2026-07-24",3.2,3.22,3.12,3.21,462800.0],["2026-07-27",3.25,3.31,3.2,3.23,413000.0],["2026-07-28",3.24,3.32,3.22,3.29,518200.0],["2026-07-29",3.27,3.28,3.12,3.22,811700.0],["2026-07-30",3.2,3.34,3.2,3.32,575100.0],["2026-07-31",3.32,3.41,3.21,3.4,648500.0],["2026-08-03",3.5,3.58,3.43,3.53,1263700.0],["2026-08-04",3.51,3.63,3.46,3.47,1029800.0],["2026-08-05",3.11,3.21,2.87,2.96,1826300.0],["2026-08-06",2.94,3.04,2.92,3.04,694672.0],["2026-08-07",3.07,3.13,2.95,3.12,889924.059115]]}