{"t":"OPRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-11-28",30.0,30.0,12.0,12.0,533.0],["2007-11-29",12.0,15.0,6.0,9.0,300.0],["2007-11-30",27.0,87.0,24.0,33.0,767.0],["2007-12-03",30.0,33.0,30.0,30.0,33.0],["2007-12-04",30.0,36.0,30.0,30.0,33.0],["2007-12-05",30.0,36.0,30.0,36.0,33.0],["2007-12-06",36.0,36.0,30.0,30.0,33.0],["2007-12-07",30.0,30.0,30.0,30.0,33.0],["2007-12-10",30.0,30.0,30.0,30.0,33.0],["2007-12-11",30.0,36.0,30.0,36.0,33.0],["2007-12-12",36.0,36.0,36.0,36.0,33.0],["2007-12-13",36.0,45.0,36.0,45.0,33.0],["2007-12-14",45.0,45.0,39.0,39.0,33.0],["2007-12-17",39.0,39.0,39.0,39.0,33.0],["2007-12-18",39.0,42.0,30.0,30.0,200.0],["2007-12-19",42.0,42.0,27.0,42.0,167.0],["2007-12-20",33.0,33.0,25.5,25.5,33.0],["2007-12-21",25.5,25.5,25.5,25.5,33.0],["2007-12-24",25.5,25.5,25.5,25.5,0.0],["2007-12-26",25.5,25.5,22.5,22.5,33.0],["2007-12-27",22.5,25.5,21.0,21.0,33.0],["2007-12-28",21.0,24.0,15.0,15.0,133.0],["2007-12-31",21.0,21.0,15.0,15.0,67.0],["2008-01-02",15.0,15.0,15.0,15.0,33.0],["2008-01-03",21.0,21.0,21.0,21.0,33.0],["2008-01-04",18.0,21.0,18.0,21.0,33.0],["2008-01-07",21.0,21.0,21.0,21.0,33.0],["2008-01-08",18.0,18.0,18.0,18.0,33.0],["2008-01-09",18.0,18.0,18.0,18.0,0.0],["2008-01-10",15.0,18.0,15.0,18.0,33.0],["2008-01-11",18.0,18.0,18.0,18.0,0.0],["2008-01-14",18.0,18.0,18.0,18.0,0.0],["2008-01-15",15.0,18.0,15.0,18.0,67.0],["2008-01-16",15.0,15.0,15.0,15.0,33.0],["2008-01-17",21.0,21.0,21.0,21.0,33.0],["2008-01-18",21.0,21.0,18.0,18.0,33.0],["2008-01-22",18.0,18.0,15.0,15.0,33.0],["2008-01-23",15.0,15.0,15.0,15.0,0.0],["2008-01-24",15.0,15.0,15.0,15.0,33.0],["2008-01-25",15.0,15.0,15.0,15.0,0.0],["2008-01-28",15.0,15.0,15.0,15.0,33.0],["2008-01-29",15.0,21.0,15.0,21.0,33.0],["2008-01-30",21.0,21.0,21.0,21.0,0.0],["2008-01-31",21.0,21.0,21.0,21.0,33.0],["2008-02-01",21.0,21.0,21.0,21.0,0.0],["2008-02-04",21.0,21.0,21.0,21.0,0.0],["2008-02-05",21.0,21.0,21.0,21.0,33.0],["2008-02-06",21.0,21.0,21.0,21.0,0.0],["2008-02-07",21.0,21.0,21.0,21.0,0.0],["2008-02-08",18.0,18.0,18.0,18.0,33.0],["2008-02-11",18.0,18.0,18.0,18.0,33.0],["2008-02-12",18.0,18.0,18.0,18.0,33.0],["2008-02-13",15.0,15.0,12.0,12.0,33.0],["2008-02-14",12.0,12.0,12.0,12.0,0.0],["2008-02-15",15.0,21.0,15.0,21.0,33.0],["2008-02-19",21.0,21.0,21.0,21.0,0.0],["2008-02-20",21.0,21.0,21.0,21.0,33.0],["2008-02-21",21.0,21.0,21.0,21.0,33.0],["2008-02-22",21.0,21.0,21.0,21.0,0.0],["2008-02-25",21.0,21.0,18.0,18.0,33.0],["2008-02-26",12.0,12.0,12.0,12.0,33.0],["2008-02-27",12.0,12.0,12.0,12.0,33.0],["2008-02-28",12.0,12.0,12.0,12.0,33.0],["2008-02-29",12.0,12.0,12.0,12.0,33.0],["2008-03-03",21.0,21.0,21.0,21.0,33.0],["2008-03-04",21.0,21.0,18.0,18.0,33.0],["2008-03-05",18.0,18.0,18.0,18.0,33.0],["2008-03-06",21.0,21.0,21.0,21.0,33.0],["2008-03-07",24.0,24.0,21.0,21.0,33.0],["2008-03-10",18.0,18.0,18.0,18.0,33.0],["2008-03-11",18.0,18.0,18.0,18.0,0.0],["2008-03-12",18.0,18.0,18.0,18.0,33.0],["2008-03-13",18.0,18.0,18.0,18.0,0.0],["2008-03-14",21.0,21.0,18.0,18.0,33.0],["2008-03-17",13.5,24.0,13.5,13.5,33.0],["2008-03-18",18.0,18.0,12.3,12.3,33.0],["2008-03-19",15.0,15.0,15.0,15.0,33.0],["2008-03-20",18.0,18.0,15.0,15.0,33.0],["2008-03-24",24.0,24.0,15.0,15.0,33.0],["2008-03-25",18.0,18.0,18.0,18.0,33.0],["2008-03-26",15.0,18.0,15.0,18.0,33.0],["2008-03-27",15.0,18.0,12.0,18.0,67.0],["2008-03-28",12.0,12.0,12.0,12.0,33.0],["2008-03-31",12.0,12.0,12.0,12.0,0.0],["2008-04-01",12.0,12.0,9.0,12.0,133.0],["2008-04-02",12.0,12.0,12.0,12.0,0.0],["2008-04-03",12.0,12.0,12.0,12.0,0.0],["2008-04-04",12.0,12.0,12.0,12.0,0.0],["2008-04-07",12.0,12.0,12.0,12.0,0.0],["2008-04-08",12.0,12.0,12.0,12.0,0.0],["2008-04-09",12.0,12.0,12.0,12.0,0.0],["2008-04-10",12.0,12.0,12.0,12.0,0.0],["2008-04-11",12.0,12.0,12.0,12.0,0.0],["2008-04-14",12.0,12.0,12.0,12.0,0.0],["2008-04-15",12.0,12.0,12.0,12.0,0.0],["2008-04-16",12.0,12.0,12.0,12.0,0.0],["2008-04-17",45.0,45.0,45.0,45.0,33.0],["2008-04-18",45.0,45.0,45.0,45.0,0.0],["2008-04-21",45.0,45.0,45.0,45.0,0.0],["2008-04-22",45.0,45.0,45.0,45.0,0.0],["2008-04-23",45.0,45.0,45.0,45.0,0.0],["2008-04-24",45.0,45.0,45.0,45.0,0.0],["2008-04-25",45.0,45.0,45.0,45.0,0.0],["2008-04-28",12.0,12.45,12.0,12.0,467.0],["2008-04-29",12.45,12.45,12.45,12.45,67.0],["2008-04-30",12.45,12.45,12.45,12.45,67.0],["2008-05-01",12.42,12.45,12.42,12.45,500.0],["2008-05-02",12.45,12.45,12.45,12.45,33.0],["2008-05-05",12.45,12.45,12.45,12.45,167.0],["2008-05-06",12.45,12.45,12.45,12.45,333.0],["2008-05-07",12.45,12.45,12.45,12.45,1567.0],["2008-05-08",12.42,12.42,12.42,12.42,333.0],["2008-05-09",12.42,12.42,12.42,12.42,0.0],["2008-05-12",12.42,12.42,12.42,12.42,167.0],["2008-05-13",12.39,12.39,12.39,12.39,333.0],["2008-05-14",12.39,12.39,12.39,12.39,167.0],["2008-05-15",12.39,12.39,12.39,12.39,100.0],["2008-05-16",12.39,12.39,12.39,12.39,167.0],["2008-05-19",12.39,12.39,12.24,12.24,500.0],["2008-05-20",12.39,12.39,12.39,12.39,167.0],["2008-05-21",10.56,12.39,10.56,12.39,233.0],["2008-05-22",12.39,12.45,12.39,12.45,700.0],["2008-05-23",12.42,12.42,12.42,12.42,133.0],["2008-05-27",12.45,12.45,12.45,12.45,167.0],["2008-05-28",12.45,12.45,12.45,12.45,133.0],["2008-05-29",12.45,12.45,12.45,12.45,333.0],["2008-05-30",12.42,12.45,12.42,12.45,167.0],["2008-06-02",12.45,12.45,12.45,12.45,0.0],["2008-06-03",12.45,12.45,12.45,12.45,167.0],["2008-06-04",12.45,12.45,12.45,12.45,0.0],["2008-06-05",12.45,12.45,12.24,12.24,667.0],["2008-06-06",12.45,12.45,12.45,12.45,100.0],["2008-06-09",12.45,12.45,12.3,12.3,667.0],["2008-06-10",12.45,12.45,12.45,12.45,1000.0],["2008-06-11",12.45,12.45,12.45,12.45,1067.0],["2008-06-12",12.45,12.45,12.45,12.45,933.0],["2008-06-13",12.45,12.45,12.33,12.33,1533.0],["2008-06-16",12.54,12.54,12.54,12.54,467.0],["2008-06-17",12.54,12.54,12.36,12.36,267.0],["2008-06-18",12.54,12.54,12.54,12.54,100.0],["2008-06-19",12.54,12.54,12.54,12.54,600.0],["2008-06-20",12.54,12.54,12.54,12.54,100.0],["2008-06-23",12.54,12.54,12.54,12.54,100.0],["2008-06-24",12.54,12.54,12.54,12.54,333.0],["2008-06-25",12.54,12.54,12.54,12.54,67.0],["2008-06-26",12.54,12.54,12.54,12.54,0.0],["2008-06-27",12.54,12.54,12.54,12.54,0.0],["2008-06-30",12.54,12.54,12.54,12.54,1333.0],["2008-07-01",12.48,12.54,12.48,12.54,233.0],["2008-07-02",12.54,12.54,12.54,12.54,833.0],["2008-07-03",12.54,12.54,12.54,12.54,667.0],["2008-07-07",12.54,12.54,12.54,12.54,0.0],["2008-07-08",12.54,12.54,12.54,12.54,333.0],["2008-07-09",12.54,12.54,12.54,12.54,333.0],["2008-07-10",12.54,12.54,12.54,12.54,0.0],["2008-07-11",12.54,12.54,12.54,12.54,0.0],["2008-07-14",12.54,12.54,12.54,12.54,267.0],["2008-07-15",3.12,12.54,3.12,12.36,700.0],["2008-07-16",12.54,12.54,12.36,12.36,533.0],["2008-07-17",12.54,12.54,12.54,12.54,367.0],["2008-07-18",12.54,12.54,12.54,12.54,400.0],["2008-07-21",12.54,12.54,12.36,12.36,400.0],["2008-07-22",12.54,12.54,12.54,12.54,33.0],["2008-07-23",1.53,12.54,1.53,12.54,700.0],["2008-07-24",12.54,12.54,12.54,12.54,67.0],["2008-07-25",12.36,12.36,12.36,12.36,67.0],["2008-07-28",3.03,12.54,3.03,12.54,167.0],["2008-07-29",12.54,12.54,12.54,12.54,167.0],["2008-07-30",12.54,12.54,12.54,12.54,0.0],["2008-07-31",12.54,12.54,12.54,12.54,0.0],["2008-08-01",12.54,12.54,12.54,12.54,33.0],["2008-08-04",12.54,12.54,12.54,12.54,0.0],["2008-08-05",12.54,12.54,12.54,12.54,67.0],["2008-08-06",12.54,12.54,12.54,12.54,0.0],["2008-08-07",12.54,12.54,12.54,12.54,33.0],["2008-08-08",12.54,12.54,12.54,12.54,133.0],["2008-08-11",9.48,12.54,9.48,12.54,233.0],["2008-08-12",12.54,12.54,12.54,12.54,0.0],["2008-08-13",12.51,12.51,12.51,12.51,33.0],["2008-08-14",10.65,12.54,10.65,12.54,100.0],["2008-08-15",12.54,12.54,12.54,12.54,133.0],["2008-08-18",12.54,12.54,12.54,12.54,0.0],["2008-08-19",12.54,12.54,12.54,12.54,33.0],["2008-08-20",12.54,12.54,12.54,12.54,33.0],["2008-08-21",9.48,12.51,9.45,12.3,267.0],["2008-08-22",9.45,12.54,9.45,12.3,467.0],["2008-08-25",12.54,12.54,11.7,11.7,133.0],["2008-08-26",12.54,12.54,12.54,12.54,33.0],["2008-08-27",12.0,12.54,12.0,12.3,233.0],["2008-08-28",12.54,12.54,12.54,12.54,433.0],["2008-08-29",12.54,12.54,12.54,12.54,0.0],["2008-09-02",12.54,12.54,12.45,12.54,233.0],["2008-09-03",12.54,12.54,12.54,12.54,33.0],["2008-09-04",12.54,12.54,12.54,12.54,33.0],["2008-09-05",12.3,12.54,12.3,12.3,267.0],["2008-09-08",12.54,12.54,12.54,12.54,100.0],["2008-09-09",12.54,12.54,12.54,12.54,33.0],["2008-09-10",12.54,12.54,12.54,12.54,100.0],["2008-09-11",12.3,12.3,12.3,12.3,133.0],["2008-09-12",12.54,12.54,12.54,12.54,33.0],["2008-09-15",12.51,12.51,12.51,12.51,100.0],["2008-09-16",12.54,12.54,12.54,12.54,33.0],["2008-09-17",12.54,12.54,12.54,12.54,367.0],["2008-09-18",12.6,12.6,12.6,12.6,33.0],["2008-09-19",12.6,12.6,12.6,12.6,0.0],["2008-09-22",12.6,12.6,10.5,10.5,367.0],["2008-09-23",10.5,10.5,10.5,10.5,33.0],["2008-09-24",11.1,12.6,11.1,12.6,100.0],["2008-09-25",12.6,12.6,12.6,12.6,0.0],["2008-09-26",12.6,12.6,12.6,12.6,0.0],["2008-09-29",12.6,12.6,12.6,12.6,67.0],["2008-09-30",12.45,12.6,12.45,12.6,267.0],["2008-10-01",12.6,12.6,12.3,12.3,367.0],["2008-10-02",12.6,12.6,12.6,12.6,67.0],["2008-10-03",12.51,12.51,12.51,12.51,100.0],["2008-10-06",12.6,12.6,12.6,12.6,33.0],["2008-10-07",11.4,11.4,11.4,11.4,367.0],["2008-10-08",11.4,11.4,11.4,11.4,0.0],["2008-10-09",11.4,11.4,11.4,11.4,0.0],["2008-10-10",10.5,10.5,10.5,10.5,33.0],["2008-10-13",10.5,10.5,10.5,10.5,0.0],["2008-10-14",10.5,10.5,10.5,10.5,0.0],["2008-10-15",10.5,10.5,10.5,10.5,0.0],["2008-10-16",10.5,10.5,10.5,10.5,0.0],["2008-10-17",10.5,10.5,10.5,10.5,100.0],["2008-10-20",10.5,10.5,10.5,10.5,0.0],["2008-10-21",9.0,9.0,9.0,9.0,167.0],["2008-10-22",9.0,9.0,9.0,9.0,100.0],["2008-10-23",9.0,9.0,9.0,9.0,0.0],["2008-10-24",8.85,8.85,8.85,8.85,67.0],["2008-10-27",8.85,8.85,8.85,8.85,0.0],["2008-10-28",8.85,8.85,8.85,8.85,0.0],["2008-10-29",4.68,12.6,4.68,12.6,633.0],["2008-10-30",12.54,12.54,12.54,12.54,100.0],["2008-10-31",10.5,11.85,10.5,11.85,267.0],["2008-11-03",11.85,11.85,11.85,11.85,100.0],["2008-11-04",11.85,12.15,11.85,12.15,1200.0],["2008-11-05",12.15,12.15,12.15,12.15,100.0],["2008-11-06",12.15,12.15,12.15,12.15,633.0],["2008-11-07",12.15,12.15,12.15,12.15,100.0],["2008-11-10",12.15,12.6,12.15,12.6,1200.0],["2008-11-11",12.0,12.75,12.0,12.75,333.0],["2008-11-12",12.75,12.9,12.75,12.9,867.0],["2008-11-13",12.84,12.84,12.84,12.84,100.0],["2008-11-14",12.84,12.9,12.84,12.9,700.0],["2008-11-17",11.85,12.9,11.85,12.9,733.0],["2008-11-18",12.9,12.9,12.9,12.9,667.0],["2008-11-19",12.9,12.9,12.9,12.9,400.0],["2008-11-20",12.9,12.9,12.9,12.9,333.0],["2008-11-21",12.9,12.9,12.9,12.9,400.0],["2008-11-24",12.9,12.9,12.9,12.9,0.0],["2008-11-25",12.9,12.9,12.9,12.9,400.0],["2008-11-26",12.9,12.9,12.9,12.9,667.0],["2008-11-28",12.9,12.9,12.9,12.9,367.0],["2008-12-01",12.9,12.9,12.9,12.9,0.0],["2008-12-02",12.9,12.9,12.9,12.9,0.0],["2008-12-03",12.9,12.9,12.9,12.9,200.0],["2008-12-04",12.9,12.9,12.9,12.9,0.0],["2008-12-05",12.9,12.9,12.9,12.9,67.0],["2008-12-08",12.9,12.9,12.9,12.9,0.0],["2008-12-09",12.9,12.9,12.9,12.9,400.0],["2008-12-10",12.45,12.45,12.45,12.45,100.0],["2008-12-11",12.45,12.45,12.45,12.45,0.0],["2008-12-12",12.45,12.45,12.45,12.45,100.0],["2008-12-15",12.45,12.45,12.45,12.45,0.0],["2008-12-16",12.45,12.45,12.45,12.45,0.0],["2008-12-17",12.45,12.45,12.45,12.45,0.0],["2008-12-18",12.84,12.84,12.84,12.84,100.0],["2008-12-19",12.84,12.84,12.84,12.84,0.0],["2008-12-22",12.84,12.84,12.84,12.84,0.0],["2008-12-23",12.84,12.84,12.84,12.84,0.0],["2008-12-24",12.84,12.84,12.84,12.84,0.0],["2008-12-26",12.45,12.45,12.45,12.45,100.0],["2008-12-29",12.45,12.45,12.45,12.45,0.0],["2008-12-30",12.45,12.45,12.45,12.45,0.0],["2008-12-31",12.42,12.42,12.42,12.42,67.0],["2009-01-02",12.42,12.42,12.42,12.42,0.0],["2009-01-05",12.42,12.42,12.42,12.42,0.0],["2009-01-06",12.45,12.45,12.45,12.45,100.0],["2009-01-07",12.45,12.45,12.45,12.45,0.0],["2009-01-08",12.45,12.45,12.45,12.45,0.0],["2009-01-09",12.45,12.45,12.45,12.45,0.0],["2009-01-12",12.84,12.84,12.84,12.84,100.0],["2009-01-13",12.84,12.84,12.84,12.84,100.0],["2009-01-14",12.84,12.84,12.84,12.84,0.0],["2009-01-15",12.84,12.84,12.84,12.84,0.0],["2009-01-16",12.84,12.84,12.84,12.84,0.0],["2009-01-20",12.84,12.84,12.84,12.84,100.0],["2009-01-21",12.84,12.84,12.84,12.84,0.0],["2009-01-22",12.84,12.84,12.84,12.84,0.0],["2009-01-23",12.9,12.9,12.6,12.6,667.0],["2009-01-26",12.9,12.9,12.6,12.6,333.0],["2009-01-27",12.9,12.9,12.9,12.9,333.0],["2009-01-28",12.9,12.9,12.9,12.9,33.0],["2009-01-29",12.9,12.9,12.9,12.9,100.0],["2009-01-30",12.9,12.9,12.9,12.9,933.0],["2009-02-02",12.9,12.9,12.9,12.9,0.0],["2009-02-03",12.9,12.9,12.9,12.9,500.0],["2009-02-04",12.45,12.45,12.45,12.45,100.0],["2009-02-05",12.96,12.96,12.96,12.96,367.0],["2009-02-06",12.96,12.96,12.96,12.96,100.0],["2009-02-09",12.6,12.6,12.6,12.6,3433.0],["2009-02-10",12.9,12.9,12.9,12.9,100.0],["2009-02-11",12.9,12.9,12.9,12.9,167.0],["2009-02-12",12.9,12.9,12.9,12.9,0.0],["2009-02-13",12.9,13.05,12.9,13.05,333.0],["2009-02-17",13.05,13.05,13.05,13.05,0.0],["2009-02-18",12.96,12.96,12.96,12.96,333.0],["2009-02-19",12.96,12.96,12.96,12.96,67.0],["2009-02-20",12.96,12.96,12.96,12.96,133.0],["2009-02-23",12.45,12.45,12.45,12.45,133.0],["2009-02-24",12.45,12.45,12.45,12.45,0.0],["2009-02-25",12.45,12.45,12.45,12.45,0.0],["2009-02-26",12.45,12.45,12.45,12.45,267.0],["2009-02-27",12.45,12.45,12.45,12.45,0.0],["2009-03-02",12.0,12.0,12.0,12.0,100.0],["2009-03-03",12.0,12.0,12.0,12.0,0.0],["2009-03-04",12.0,12.0,12.0,12.0,0.0],["2009-03-05",12.0,12.0,12.0,12.0,0.0],["2009-03-06",12.0,12.0,12.0,12.0,0.0],["2009-03-09",1.29,12.96,1.29,12.3,800.0],["2009-03-10",12.3,12.3,12.3,12.3,0.0],["2009-03-11",12.0,12.0,12.0,12.0,167.0],["2009-03-12",12.0,12.0,12.0,12.0,200.0],["2009-03-13",12.9,12.9,12.9,12.9,33.0],["2009-03-16",12.9,12.9,12.9,12.9,0.0],["2009-03-17",12.0,12.0,12.0,12.0,267.0],["2009-03-18",12.0,12.0,12.0,12.0,100.0],["2009-03-19",12.0,12.0,12.0,12.0,0.0],["2009-03-20",12.0,12.0,12.0,12.0,833.0],["2009-03-23",12.0,12.96,12.0,12.96,633.0],["2009-03-24",12.96,12.96,12.96,12.96,0.0],["2009-03-25",12.96,12.96,12.0,12.6,3433.0],["2009-03-26",13.05,13.05,13.05,13.05,300.0],["2009-03-27",13.05,13.05,13.05,13.05,0.0],["2009-03-30",13.05,13.05,13.05,13.05,0.0],["2009-03-31",12.0,12.0,12.0,12.0,133.0],["2009-04-01",13.05,13.05,13.05,13.05,133.0],["2009-04-02",13.05,13.05,13.05,13.05,1400.0],["2009-04-03",13.05,13.05,13.05,13.05,0.0],["2009-04-06",13.05,13.05,13.05,13.05,0.0],["2009-04-07",13.05,13.05,13.05,13.05,100.0],["2009-04-08",13.05,13.05,13.05,13.05,0.0],["2009-04-09",13.05,13.05,13.05,13.05,0.0],["2009-04-13",12.0,12.0,12.0,12.0,100.0],["2009-04-14",12.96,12.96,12.96,12.96,100.0],["2009-04-15",12.0,13.05,12.0,13.05,833.0],["2009-04-16",13.05,13.05,13.05,13.05,0.0],["2009-04-17",13.05,13.05,13.05,13.05,0.0],["2009-04-20",12.96,12.96,12.96,12.96,100.0],["2009-04-21",12.96,12.96,12.96,12.96,0.0],["2009-04-22",13.05,13.05,13.05,13.05,100.0],["2009-04-23",13.05,13.05,13.05,13.05,0.0],["2009-04-24",13.05,13.05,13.05,13.05,0.0],["2009-04-27",13.05,13.05,13.05,13.05,0.0],["2009-04-28",12.75,12.75,12.75,12.75,67.0],["2009-04-29",12.75,12.75,12.75,12.75,0.0],["2009-04-30",12.75,12.75,12.75,12.75,0.0],["2009-05-01",12.75,12.75,12.75,12.75,0.0],["2009-05-04",13.05,13.05,13.05,13.05,100.0],["2009-05-05",12.0,12.75,4.5,12.75,500.0],["2009-05-06",12.75,12.75,12.75,12.75,0.0],["2009-05-07",12.75,12.75,12.75,12.75,0.0],["2009-05-08",13.05,13.05,13.05,13.05,67.0],["2009-05-11",13.05,13.05,13.05,13.05,0.0],["2009-05-12",13.05,13.05,13.05,13.05,0.0],["2009-05-13",13.05,13.05,13.05,13.05,900.0],["2009-05-14",11.85,13.05,11.85,13.05,100.0],["2009-05-15",13.05,13.05,13.05,13.05,0.0],["2009-05-18",13.05,13.05,13.05,13.05,0.0],["2009-05-19",13.05,13.05,13.05,13.05,0.0],["2009-05-20",13.05,13.05,13.05,13.05,0.0],["2009-05-21",13.05,13.05,13.05,13.05,0.0],["2009-05-22",13.05,13.05,13.05,13.05,0.0],["2009-05-26",13.05,13.05,13.05,13.05,0.0],["2009-05-27",13.05,13.05,13.05,13.05,0.0],["2009-05-28",13.05,13.05,13.05,13.05,0.0],["2009-05-29",12.6,12.6,12.6,12.6,100.0],["2009-06-01",12.6,12.6,12.6,12.6,0.0],["2009-06-02",12.75,12.75,12.75,12.75,100.0],["2009-06-03",12.75,12.75,12.75,12.75,0.0],["2009-06-04",12.75,12.75,12.75,12.75,0.0],["2009-06-05",3.15,11.55,3.15,3.3,2333.0],["2009-06-08",10.5,10.5,10.5,10.5,67.0],["2009-06-09",10.5,10.5,10.5,10.5,0.0],["2009-06-10",10.5,10.5,10.5,10.5,0.0],["2009-06-11",10.5,10.5,10.5,10.5,0.0],["2009-06-12",10.5,10.5,10.5,10.5,0.0],["2009-06-15",10.5,10.5,10.5,10.5,0.0],["2009-06-16",10.5,10.5,10.5,10.5,0.0],["2009-06-17",10.5,10.5,10.5,10.5,0.0],["2009-06-18",6.0,6.0,6.0,6.0,133.0],["2009-06-19",11.25,11.25,11.25,11.25,67.0],["2009-06-22",11.25,11.25,11.25,11.25,0.0],["2009-06-23",11.25,11.25,11.25,11.25,0.0],["2009-06-24",11.25,11.25,11.25,11.25,0.0],["2009-06-25",11.25,11.25,11.25,11.25,0.0],["2009-06-26",11.25,11.25,11.25,11.25,0.0],["2009-06-29",11.25,11.25,11.25,11.25,0.0],["2009-06-30",11.25,11.25,6.0,6.0,167.0],["2009-07-01",6.0,6.0,6.0,6.0,0.0],["2009-07-02",6.0,6.0,6.0,6.0,0.0],["2009-07-06",6.0,6.0,6.0,6.0,0.0],["2009-07-07",9.0,9.0,9.0,9.0,33.0],["2009-07-08",9.0,9.0,9.0,9.0,0.0],["2009-07-09",9.0,9.0,8.79,8.79,100.0],["2009-07-10",9.0,9.0,9.0,9.0,67.0],["2009-07-13",9.0,9.0,9.0,9.0,0.0],["2009-07-14",9.0,9.0,9.0,9.0,67.0],["2009-07-15",9.0,9.0,9.0,9.0,0.0],["2009-07-16",9.0,9.0,9.0,9.0,0.0],["2009-07-17",5.25,5.25,5.25,5.25,67.0],["2009-07-20",8.64,9.03,8.61,9.0,1033.0],["2009-07-21",4.5,10.44,3.3,10.44,1000.0],["2009-07-22",10.44,10.44,10.44,10.44,0.0],["2009-07-23",6.03,9.0,6.0,9.0,500.0],["2009-07-24",9.0,9.0,9.0,9.0,0.0],["2009-07-27",9.0,9.0,9.0,9.0,0.0],["2009-07-28",9.0,9.0,9.0,9.0,0.0],["2009-07-29",9.0,9.0,9.0,9.0,0.0],["2009-07-30",9.0,9.0,9.0,9.0,0.0],["2009-07-31",9.0,9.0,9.0,9.0,0.0],["2009-08-03",12.15,12.15,12.15,12.15,67.0],["2009-08-04",12.15,12.15,12.15,12.15,0.0],["2009-08-05",12.15,12.15,12.15,12.15,0.0],["2009-08-06",12.15,12.15,12.15,12.15,0.0],["2009-08-07",12.15,12.15,12.15,12.15,0.0],["2009-08-10",12.15,12.15,12.15,12.15,0.0],["2009-08-11",12.15,12.15,12.15,12.15,0.0],["2009-08-12",12.15,12.15,12.15,12.15,0.0],["2009-08-13",12.15,12.15,12.15,12.15,0.0],["2009-08-14",10.05,10.05,10.05,10.05,1333.0],["2009-08-17",10.05,10.05,10.05,10.05,0.0],["2009-08-18",10.05,10.05,10.05,10.05,0.0],["2009-08-19",8.7,8.7,3.6,4.2,1700.0],["2009-08-20",7.5,7.5,7.41,7.5,233.0],["2009-08-21",7.5,7.5,7.5,7.5,0.0],["2009-08-24",3.3,7.35,3.3,3.3,1033.0],["2009-08-25",3.03,7.5,3.03,7.5,1033.0],["2009-08-26",7.5,7.5,7.5,7.5,0.0],["2009-08-27",7.5,7.5,7.5,7.5,67.0],["2009-08-28",3.03,3.03,3.03,3.03,167.0],["2009-08-31",3.15,3.15,3.06,3.06,1167.0],["2009-09-01",3.06,3.06,3.06,3.06,0.0],["2009-09-02",3.06,3.06,3.06,3.06,0.0],["2009-09-03",3.06,3.06,3.06,3.06,0.0],["2009-09-04",3.03,3.03,3.03,3.03,833.0],["2009-09-08",3.03,3.03,2.94,2.94,700.0],["2009-09-09",2.94,2.94,2.94,2.94,0.0],["2009-09-10",2.97,2.97,2.97,2.97,433.0],["2009-09-11",2.94,2.94,2.94,2.94,433.0],["2009-09-14",2.7,2.85,2.7,2.85,1200.0],["2009-09-15",2.85,2.85,2.85,2.85,0.0],["2009-09-16",2.64,2.64,1.68,1.68,2767.0],["2009-09-17",1.68,1.68,1.68,1.68,2267.0],["2009-09-18",1.53,1.53,1.53,1.53,1667.0],["2009-09-21",1.53,1.53,1.53,1.53,0.0],["2009-09-22",1.38,1.47,1.38,1.47,1200.0],["2009-09-23",1.38,1.38,1.05,1.05,4167.0],["2009-09-24",1.2,1.2,0.6,0.6,9033.0],["2009-09-25",0.6,1.35,0.6,1.35,39000.0],["2009-09-28",1.35,1.35,1.35,1.35,0.0],["2009-09-29",1.2,1.32,1.2,1.32,3333.0],["2009-09-30",1.05,1.2,1.05,1.2,3500.0],["2009-10-01",1.2,1.2,1.2,1.2,1667.0],["2009-10-02",4.2,4.2,3.75,3.75,400.0],["2009-10-05",3.75,7.5,3.75,5.25,2033.0],["2009-10-06",5.25,5.25,5.25,5.25,0.0],["2009-10-07",5.25,5.25,5.25,5.25,0.0],["2009-10-08",5.25,5.25,5.25,5.25,0.0],["2009-10-09",11.25,11.25,11.25,11.25,67.0],["2009-10-12",4.5,4.5,4.5,4.5,100.0],["2009-10-13",4.5,4.5,4.5,4.5,133.0],["2009-10-14",4.5,4.5,4.5,4.5,100.0],["2009-10-15",4.5,4.5,4.5,4.5,0.0],["2009-10-16",4.5,4.5,4.5,4.5,0.0],["2009-10-19",4.5,4.5,4.5,4.5,0.0],["2009-10-20",4.5,4.5,4.5,4.5,0.0],["2009-10-21",4.5,4.5,4.5,4.5,0.0],["2009-10-22",4.5,4.5,4.5,4.5,333.0],["2009-10-23",4.5,4.5,4.5,4.5,0.0],["2009-10-26",3.78,3.78,3.78,3.78,67.0],["2009-10-27",3.78,3.78,3.78,3.78,0.0],["2009-10-28",3.78,3.78,3.78,3.78,0.0],["2009-10-29",4.5,4.5,4.5,4.5,67.0],["2009-10-30",4.5,4.5,4.5,4.5,0.0],["2009-11-02",9.0,11.25,6.75,10.95,1167.0],["2009-11-03",3.15,6.0,3.15,6.0,167.0],["2009-11-04",6.0,6.0,6.0,6.0,0.0],["2009-11-05",6.0,6.0,6.0,6.0,0.0],["2009-11-06",10.5,10.5,9.15,9.15,100.0],["2009-11-09",3.15,10.5,3.15,10.47,1000.0],["2009-11-10",10.47,10.47,10.47,10.47,0.0],["2009-11-11",10.47,10.47,10.47,10.47,0.0],["2009-11-12",10.47,10.47,10.47,10.47,0.0],["2009-11-13",10.47,10.47,10.47,10.47,0.0],["2009-11-16",10.47,10.47,10.47,10.47,0.0],["2009-11-17",4.71,6.15,4.71,6.15,467.0],["2009-11-18",6.15,6.15,6.15,6.15,0.0],["2009-11-19",6.15,6.15,6.15,6.15,0.0],["2009-11-20",6.15,6.15,6.15,6.15,0.0],["2009-11-23",6.15,6.15,6.15,6.15,0.0],["2009-11-24",6.15,6.15,6.15,6.15,0.0],["2009-11-25",6.15,6.15,6.15,6.15,167.0],["2009-11-27",8.1,8.1,8.1,8.1,33.0],["2009-11-30",8.1,8.1,8.1,8.1,0.0],["2009-12-01",6.15,6.45,6.15,6.45,433.0],["2009-12-02",6.45,6.45,6.45,6.45,0.0],["2009-12-03",6.6,6.6,6.6,6.6,500.0],["2009-12-04",6.6,7.35,6.6,6.6,533.0],["2009-12-07",6.6,6.6,6.6,6.6,0.0],["2009-12-08",6.6,6.6,6.6,6.6,0.0],["2009-12-09",6.6,6.6,6.6,6.6,0.0],["2009-12-10",6.6,6.6,6.6,6.6,0.0],["2009-12-11",6.6,6.6,6.6,6.6,0.0],["2009-12-14",6.15,6.15,6.15,6.15,467.0],["2009-12-15",6.33,6.33,6.33,6.33,167.0],["2009-12-16",6.33,6.33,6.33,6.33,0.0],["2009-12-17",6.33,6.33,6.33,6.33,0.0],["2009-12-18",6.33,6.33,6.33,6.33,0.0],["2009-12-21",6.33,6.33,6.33,6.33,0.0],["2009-12-22",6.33,6.33,6.33,6.33,0.0],["2009-12-23",6.33,6.33,6.33,6.33,0.0],["2009-12-24",6.33,6.33,6.33,6.33,0.0],["2009-12-28",6.33,6.33,6.33,6.33,0.0],["2009-12-29",3.15,5.61,3.15,5.61,900.0],["2009-12-30",5.61,5.61,5.61,5.61,0.0],["2009-12-31",5.61,5.61,5.61,5.61,0.0],["2010-01-04",6.75,6.75,6.75,6.75,833.0],["2010-01-05",6.75,6.81,6.75,6.81,1367.0],["2010-01-06",6.51,6.9,6.51,6.9,1433.0],["2010-01-07",6.9,6.99,6.9,6.99,2267.0],["2010-01-08",7.05,7.05,7.05,7.05,5433.0],["2010-01-11",7.05,7.8,6.99,7.05,5967.0],["2010-01-12",7.8,7.95,7.05,7.05,5267.0],["2010-01-13",7.05,7.95,7.05,7.95,500.0],["2010-01-14",7.05,7.05,7.05,7.05,100.0],["2010-01-15",7.95,7.95,7.05,7.65,2500.0],["2010-01-19",7.05,7.05,7.05,7.05,400.0],["2010-01-20",7.05,7.5,7.05,7.5,667.0],["2010-01-21",5.43,5.43,5.43,5.43,167.0],["2010-01-22",5.4,5.4,5.4,5.4,167.0],["2010-01-25",5.4,5.4,5.4,5.4,0.0],["2010-01-26",5.4,5.4,5.4,5.4,0.0],["2010-01-27",5.4,5.4,5.4,5.4,0.0],["2010-01-28",6.99,6.99,6.99,6.99,100.0],["2010-01-29",6.99,6.99,6.99,6.99,0.0],["2010-02-01",6.99,6.99,6.99,6.99,0.0],["2010-02-02",6.99,6.99,6.99,6.99,0.0],["2010-02-03",6.99,6.99,6.99,6.99,0.0],["2010-02-04",6.99,6.99,6.99,6.99,0.0],["2010-02-05",3.03,3.03,3.03,3.03,67.0],["2010-02-08",7.02,7.02,7.02,7.02,33.0],["2010-02-09",7.02,7.02,7.02,7.02,0.0],["2010-02-10",7.02,7.02,7.02,7.02,0.0],["2010-02-11",4.5,4.5,4.5,4.5,67.0],["2010-02-12",4.5,4.5,4.5,4.5,0.0],["2010-02-16",7.02,7.02,7.02,7.02,33.0],["2010-02-17",7.02,7.02,7.02,7.02,0.0],["2010-02-18",7.02,7.02,7.02,7.02,0.0],["2010-02-19",7.02,7.02,7.02,7.02,0.0],["2010-02-22",7.02,7.02,7.02,7.02,233.0],["2010-02-23",7.02,7.02,7.02,7.02,100.0],["2010-02-24",7.05,7.05,4.8,6.99,7167.0],["2010-02-25",6.9,6.9,5.25,5.25,133.0],["2010-02-26",5.1,5.1,5.1,5.1,100.0],["2010-03-01",5.4,5.4,5.25,5.25,667.0],["2010-03-02",5.55,6.3,5.55,6.3,733.0],["2010-03-03",6.3,6.3,5.37,5.37,2433.0],["2010-03-04",5.4,5.4,4.5,4.5,733.0],["2010-03-05",4.5,4.5,4.5,4.5,0.0],["2010-03-08",4.2,4.8,4.2,4.8,500.0],["2010-03-09",4.8,4.8,4.8,4.8,0.0],["2010-03-10",4.8,4.8,4.8,4.8,333.0],["2010-03-11",5.4,6.75,5.4,6.75,533.0],["2010-03-12",6.75,6.75,6.75,6.75,0.0],["2010-03-15",6.9,6.9,6.0,6.15,2233.0],["2010-03-16",6.15,6.15,6.0,6.0,433.0],["2010-03-17",6.0,6.0,6.0,6.0,0.0],["2010-03-18",6.0,6.0,6.0,6.0,0.0],["2010-03-19",4.05,6.0,3.03,4.05,3800.0],["2010-03-22",5.1,5.1,5.1,5.1,200.0],["2010-03-23",5.1,5.1,5.1,5.1,1033.0],["2010-03-24",5.4,5.7,3.0,3.0,2033.0],["2010-03-25",4.5,4.5,4.5,4.5,333.0],["2010-03-26",4.5,4.5,4.5,4.5,0.0],["2010-03-29",4.5,4.5,4.5,4.5,833.0],["2010-03-30",5.7,5.7,5.7,5.7,33.0],["2010-03-31",5.7,5.7,5.7,5.7,0.0],["2010-04-01",5.7,5.7,5.7,5.7,0.0],["2010-04-05",5.7,5.7,5.7,5.7,0.0],["2010-04-06",5.7,5.7,5.7,5.7,0.0],["2010-04-07",5.7,5.7,5.7,5.7,0.0],["2010-04-08",5.7,5.7,5.7,5.7,0.0],["2010-04-09",4.8,5.7,4.05,4.05,1433.0],["2010-04-12",5.25,6.15,4.2,4.2,1433.0],["2010-04-13",5.85,6.15,4.2,4.2,2167.0],["2010-04-14",5.97,5.97,4.5,4.5,8133.0],["2010-04-15",6.0,6.06,4.53,5.43,7433.0],["2010-04-16",6.09,6.09,5.43,5.43,6800.0],["2010-04-19",6.09,6.09,5.4,5.43,9800.0],["2010-04-20",5.7,6.09,5.7,5.94,4667.0],["2010-04-21",5.7,5.7,5.7,5.7,300.0],["2010-04-22",5.85,5.94,5.7,5.7,1700.0],["2010-04-23",5.7,5.7,5.7,5.7,1067.0],["2010-04-26",4.5,5.67,4.5,5.67,400.0],["2010-04-27",4.5,4.53,4.5,4.53,267.0],["2010-04-28",4.53,6.3,4.5,4.5,1867.0],["2010-04-29",4.5,6.3,4.5,6.3,800.0],["2010-04-30",6.45,6.45,4.5,5.7,467.0],["2010-05-03",4.5,6.45,4.5,6.45,433.0],["2010-05-04",4.5,6.42,4.5,6.42,267.0],["2010-05-05",6.42,6.42,6.42,6.42,0.0],["2010-05-06",4.5,4.5,4.5,4.5,267.0],["2010-05-07",4.65,4.65,4.65,4.65,500.0],["2010-05-10",4.5,4.5,4.5,4.5,100.0],["2010-05-11",4.8,6.0,4.8,6.0,4533.0],["2010-05-12",5.79,6.0,5.79,6.0,6967.0],["2010-05-13",5.79,5.85,5.55,5.55,8600.0],["2010-05-14",5.55,5.61,5.55,5.61,5600.0],["2010-05-17",5.4,5.55,5.25,5.25,3367.0],["2010-05-18",5.7,5.94,5.7,5.7,4500.0],["2010-05-19",5.85,5.85,5.85,5.85,1933.0],["2010-05-20",5.25,5.25,4.5,4.8,833.0],["2010-05-21",4.5,4.5,4.5,4.5,500.0],["2010-05-24",4.8,5.1,4.8,4.8,700.0],["2010-05-25",4.5,4.8,4.5,4.8,267.0],["2010-05-26",5.55,5.94,4.8,5.1,5367.0],["2010-05-27",5.1,5.1,5.1,5.1,0.0],["2010-05-28",4.95,5.1,4.95,5.1,667.0],["2010-06-01",4.8,5.85,4.8,5.85,1567.0],["2010-06-02",5.94,5.94,5.1,5.7,13100.0],["2010-06-03",5.7,5.7,4.5,5.61,10267.0],["2010-06-04",5.1,5.7,5.1,5.4,6833.0],["2010-06-07",7.35,7.35,5.25,5.55,6300.0],["2010-06-08",5.4,5.85,5.4,5.85,6633.0],["2010-06-09",5.85,5.85,5.55,5.7,5600.0],["2010-06-10",5.4,5.4,5.4,5.4,1100.0],["2010-06-11",5.82,5.82,5.4,5.7,3800.0],["2010-06-14",5.4,5.55,5.1,5.1,1500.0],["2010-06-15",5.1,5.7,5.1,5.1,1667.0],["2010-06-16",5.1,5.4,5.1,5.4,3433.0],["2010-06-17",5.4,6.0,5.1,6.0,7667.0],["2010-06-18",6.0,6.0,5.79,5.85,3833.0],["2010-06-21",5.85,5.91,5.85,5.91,4267.0],["2010-06-22",6.0,6.09,5.25,6.06,4667.0],["2010-06-23",6.24,6.24,6.24,6.24,67.0],["2010-06-24",5.25,5.55,5.25,5.55,4333.0],["2010-06-25",5.25,5.55,5.25,5.28,4767.0],["2010-06-28",4.5,4.5,4.5,4.5,500.0],["2010-06-29",4.5,4.5,4.5,4.5,0.0],["2010-06-30",4.35,4.35,3.78,3.78,2067.0],["2010-07-01",3.9,4.2,3.9,3.9,2900.0],["2010-07-02",3.9,3.9,3.9,3.9,0.0],["2010-07-06",4.2,4.2,3.9,3.9,333.0],["2010-07-07",3.9,3.9,3.9,3.9,0.0],["2010-07-08",3.9,3.9,3.75,3.75,700.0],["2010-07-09",3.75,3.75,3.75,3.75,0.0],["2010-07-12",3.75,3.75,3.75,3.75,333.0],["2010-07-13",3.75,3.75,3.75,3.75,0.0],["2010-07-14",5.1,6.06,5.1,6.06,233.0],["2010-07-15",4.53,4.53,3.75,3.9,900.0],["2010-07-16",3.9,3.9,3.9,3.9,0.0],["2010-07-19",4.2,4.2,4.2,4.2,333.0],["2010-07-20",3.9,4.47,3.9,3.9,1600.0],["2010-07-21",4.47,4.5,3.9,3.9,1500.0],["2010-07-22",3.87,3.9,3.87,3.9,1233.0],["2010-07-23",3.9,4.5,3.63,4.5,600.0],["2010-07-26",4.2,4.2,4.2,4.2,833.0],["2010-07-27",4.2,4.35,4.2,4.2,3200.0],["2010-07-28",4.2,4.5,4.2,4.2,833.0],["2010-07-29",4.47,4.47,4.2,4.2,500.0],["2010-07-30",4.35,4.5,4.35,4.35,2533.0],["2010-08-02",4.2,4.35,4.2,4.35,2000.0],["2010-08-03",4.35,4.35,4.35,4.35,0.0],["2010-08-04",4.5,4.5,4.2,4.2,800.0],["2010-08-05",4.2,4.2,4.02,4.2,800.0],["2010-08-06",3.75,4.2,3.75,4.2,333.0],["2010-08-09",3.0,3.0,3.0,3.0,1333.0],["2010-08-10",3.3,3.3,3.3,3.3,667.0],["2010-08-11",3.45,3.45,3.45,3.45,333.0],["2010-08-12",3.45,3.45,3.45,3.45,0.0],["2010-08-13",4.05,4.5,4.05,4.2,2667.0],["2010-08-16",3.75,3.75,3.75,3.75,1000.0],["2010-08-17",3.75,3.75,3.75,3.75,333.0],["2010-08-18",4.5,4.5,3.75,3.75,433.0],["2010-08-19",3.0,4.47,3.0,3.45,3267.0],["2010-08-20",3.45,3.45,2.97,3.0,1467.0],["2010-08-23",3.0,3.0,3.0,3.0,0.0],["2010-08-24",3.0,3.0,3.0,3.0,0.0],["2010-08-25",3.42,3.42,2.25,2.25,3133.0],["2010-08-26",2.4,2.91,2.4,2.91,3400.0],["2010-08-27",2.91,2.91,2.91,2.91,0.0],["2010-08-30",2.91,2.91,2.91,2.91,0.0],["2010-08-31",2.91,3.9,2.91,3.9,167.0],["2010-09-01",3.9,3.9,3.9,3.9,0.0],["2010-09-02",2.25,3.03,2.25,3.03,1033.0],["2010-09-03",3.03,3.03,3.03,3.03,0.0],["2010-09-07",3.78,3.78,3.78,3.78,67.0],["2010-09-08",2.7,4.47,2.7,3.03,1867.0],["2010-09-09",4.2,4.5,4.2,4.5,5167.0],["2010-09-10",4.2,4.5,4.05,4.05,2067.0],["2010-09-13",4.5,4.5,3.45,3.45,2400.0],["2010-09-14",3.33,3.33,3.3,3.3,667.0],["2010-09-15",3.45,3.45,3.45,3.45,100.0],["2010-09-16",3.45,3.45,3.45,3.45,0.0],["2010-09-17",3.45,3.45,3.45,3.45,167.0],["2010-09-20",3.27,3.3,3.27,3.3,1233.0],["2010-09-21",3.3,3.45,3.3,3.3,2167.0],["2010-09-22",4.5,4.5,2.97,3.0,2400.0],["2010-09-23",3.0,3.0,3.0,3.0,0.0],["2010-09-24",3.45,4.5,3.45,3.45,2867.0],["2010-09-27",2.97,3.0,2.97,3.0,733.0],["2010-09-28",3.0,3.0,3.0,3.0,267.0],["2010-09-29",3.0,4.5,2.4,4.44,1467.0],["2010-09-30",4.38,4.38,3.6,4.38,1133.0],["2010-10-01",4.38,4.5,3.0,3.0,1300.0],["2010-10-04",3.0,3.0,2.97,3.0,1167.0],["2010-10-05",3.3,3.3,3.0,3.03,4100.0],["2010-10-06",3.06,3.06,2.85,2.85,1167.0],["2010-10-07",3.06,3.06,3.06,3.06,700.0],["2010-10-08",3.06,3.06,3.06,3.06,0.0],["2010-10-11",4.47,4.47,4.47,4.47,167.0],["2010-10-12",2.85,4.44,2.85,3.09,2367.0],["2010-10-13",4.32,4.32,3.57,3.6,1100.0],["2010-10-14",3.75,3.75,3.75,3.75,3000.0],["2010-10-15",3.75,4.32,3.6,3.6,1533.0],["2010-10-18",3.6,3.6,3.6,3.6,333.0],["2010-10-19",3.6,3.6,3.6,3.6,333.0],["2010-10-20",3.6,3.6,3.0,3.03,3200.0],["2010-10-21",3.15,4.2,3.0,3.15,2400.0],["2010-10-22",3.15,3.15,3.15,3.15,267.0],["2010-10-25",3.0,3.15,3.0,3.15,1433.0],["2010-10-26",3.6,4.17,3.0,3.0,1300.0],["2010-10-27",3.0,3.0,3.0,3.0,233.0],["2010-10-28",3.9,3.9,3.9,3.9,33.0],["2010-10-29",3.9,3.9,3.9,3.9,0.0],["2010-11-01",3.6,3.6,3.6,3.6,200.0],["2010-11-02",3.15,3.6,3.15,3.3,6433.0],["2010-11-03",3.45,3.45,3.0,3.45,6200.0],["2010-11-04",2.7,3.6,2.7,3.6,500.0],["2010-11-05",3.6,3.6,3.6,3.6,0.0],["2010-11-08",3.6,3.6,3.6,3.6,0.0],["2010-11-09",2.7,2.7,2.7,2.7,267.0],["2010-11-10",3.03,3.03,3.03,3.03,33.0],["2010-11-11",3.0,3.0,3.0,3.0,533.0],["2010-11-12",3.0,3.0,3.0,3.0,0.0],["2010-11-15",3.0,3.15,3.0,3.0,3700.0],["2010-11-16",3.45,3.45,3.45,3.45,167.0],["2010-11-17",3.45,3.45,3.45,3.45,0.0],["2010-11-18",3.45,3.45,3.45,3.45,0.0],["2010-11-19",3.48,3.48,3.42,3.45,2300.0],["2010-11-22",2.85,2.85,2.85,2.85,500.0],["2010-11-23",2.85,3.0,2.85,3.0,1367.0],["2010-11-24",3.0,3.0,3.0,3.0,667.0],["2010-11-26",3.3,3.3,3.3,3.3,67.0],["2010-11-29",3.06,3.06,2.85,2.85,1333.0],["2010-11-30",3.3,3.3,2.85,2.85,1967.0],["2010-12-01",2.85,2.85,2.85,2.85,0.0],["2010-12-02",3.0,3.0,3.0,3.0,100.0],["2010-12-03",3.0,3.0,3.0,3.0,0.0],["2010-12-06",3.0,3.0,3.0,3.0,133.0],["2010-12-07",2.7,2.7,2.67,2.7,1233.0],["2010-12-08",2.4,2.4,2.4,2.4,833.0],["2010-12-09",2.67,2.67,2.67,2.67,333.0],["2010-12-10",2.67,2.67,2.64,2.64,333.0],["2010-12-13",2.61,2.61,2.4,2.4,700.0],["2010-12-14",2.67,2.67,2.67,2.67,167.0],["2010-12-15",2.67,2.67,2.67,2.67,0.0],["2010-12-16",2.67,2.67,2.67,2.67,0.0],["2010-12-17",2.67,2.67,2.67,2.67,0.0],["2010-12-20",2.67,3.03,2.67,3.03,1133.0],["2010-12-21",3.15,3.15,3.15,3.15,100.0],["2010-12-22",3.0,3.27,2.4,3.27,1000.0],["2010-12-23",3.27,3.27,3.27,3.27,0.0],["2010-12-27",3.27,3.27,3.27,3.27,0.0],["2010-12-28",3.12,3.15,2.4,2.4,600.0],["2010-12-29",3.12,3.15,3.12,3.15,1500.0],["2010-12-30",2.85,2.85,2.85,2.85,367.0],["2010-12-31",2.46,2.46,2.46,2.46,133.0],["2011-01-03",3.0,3.0,3.0,3.0,1000.0],["2011-01-04",3.0,3.0,3.0,3.0,1500.0],["2011-01-05",3.0,3.15,3.0,3.15,1233.0],["2011-01-06",3.15,3.15,2.7,2.7,367.0],["2011-01-07",2.73,2.85,2.73,2.85,67.0],["2011-01-10",3.15,3.15,3.15,3.15,333.0],["2011-01-11",3.0,3.15,3.0,3.15,6600.0],["2011-01-12",3.15,3.15,3.15,3.15,0.0],["2011-01-13",3.15,3.15,3.15,3.15,0.0],["2011-01-14",3.15,3.27,3.15,3.15,2467.0],["2011-01-18",3.15,3.27,3.15,3.27,2067.0],["2011-01-19",3.39,3.39,3.39,3.39,733.0],["2011-01-20",3.39,3.39,3.39,3.39,0.0],["2011-01-21",3.0,3.0,3.0,3.0,667.0],["2011-01-24",3.0,3.15,3.0,3.15,1500.0],["2011-01-25",3.15,3.3,3.15,3.3,933.0],["2011-01-26",3.21,3.21,3.15,3.21,5133.0],["2011-01-27",3.39,3.39,3.27,3.39,7000.0],["2011-01-28",3.39,3.45,3.03,3.3,6367.0],["2011-01-31",3.3,3.3,3.3,3.3,0.0],["2011-02-01",3.0,3.45,3.0,3.3,8067.0],["2011-02-02",3.21,3.3,3.21,3.3,8167.0],["2011-02-03",3.48,3.48,3.45,3.45,1000.0],["2011-02-04",3.45,3.45,3.45,3.45,667.0],["2011-02-07",3.45,3.45,3.45,3.45,0.0],["2011-02-08",3.45,3.45,3.45,3.45,233.0],["2011-02-09",3.45,3.45,3.45,3.45,667.0],["2011-02-10",3.45,3.45,3.45,3.45,0.0],["2011-02-11",3.45,3.45,3.45,3.45,467.0],["2011-02-14",3.45,3.45,3.45,3.45,167.0],["2011-02-15",3.45,3.45,3.45,3.45,0.0],["2011-02-16",3.45,3.45,3.45,3.45,0.0],["2011-02-17",3.45,3.45,3.45,3.45,0.0],["2011-02-18",3.45,3.45,3.45,3.45,167.0],["2011-02-22",3.45,3.45,3.45,3.45,0.0],["2011-02-23",3.45,3.45,3.45,3.45,0.0],["2011-02-24",3.18,3.18,3.15,3.15,5533.0],["2011-02-25",3.15,3.15,3.15,3.15,12133.0],["2011-02-28",3.0,3.0,3.0,3.0,833.0],["2011-03-01",3.0,3.0,3.0,3.0,0.0],["2011-03-02",3.0,3.0,3.0,3.0,0.0],["2011-03-03",3.09,3.09,3.09,3.09,1000.0],["2011-03-04",3.09,3.09,3.09,3.09,0.0],["2011-03-07",3.09,3.09,3.09,3.09,0.0],["2011-03-08",3.09,3.09,3.09,3.09,0.0],["2011-03-09",3.09,3.09,3.09,3.09,0.0],["2011-03-10",3.09,3.09,3.09,3.09,167.0],["2011-03-11",3.09,3.09,3.09,3.09,0.0],["2011-03-14",3.09,3.09,3.09,3.09,167.0],["2011-03-15",3.09,3.09,3.09,3.09,0.0],["2011-03-16",3.09,3.09,3.09,3.09,0.0],["2011-03-17",3.09,3.09,3.09,3.09,0.0],["2011-03-18",2.37,2.67,2.25,2.25,5667.0],["2011-03-21",2.1,2.1,2.1,2.1,1500.0],["2011-03-22",2.1,2.1,2.1,2.1,0.0],["2011-03-23",1.8,2.25,1.8,2.25,700.0],["2011-03-24",2.25,2.25,2.25,2.25,0.0],["2011-03-25",2.25,2.25,2.25,2.25,800.0],["2011-03-28",2.25,2.25,2.25,2.25,0.0],["2011-03-29",2.25,2.25,2.25,2.25,0.0],["2011-03-30",2.25,2.25,2.25,2.25,0.0],["2011-03-31",2.25,2.25,2.25,2.25,0.0],["2011-04-01",2.25,2.25,2.25,2.25,0.0],["2011-04-04",3.06,3.06,2.55,2.55,900.0],["2011-04-05",2.7,2.7,2.7,2.7,1367.0],["2011-04-06",2.7,2.7,2.7,2.7,0.0],["2011-04-07",2.85,2.85,2.85,2.85,1767.0],["2011-04-08",2.85,2.85,2.85,2.85,0.0],["2011-04-11",1.8,1.95,1.8,1.95,1667.0],["2011-04-12",1.95,1.95,1.95,1.95,0.0],["2011-04-13",2.1,2.1,2.1,2.1,467.0],["2011-04-14",2.1,2.1,2.1,2.1,0.0],["2011-04-15",2.85,2.85,2.55,2.85,3367.0],["2011-04-18",3.0,3.0,2.4,2.4,1900.0],["2011-04-19",2.4,2.4,2.4,2.4,0.0],["2011-04-20",2.55,2.55,2.49,2.55,1667.0],["2011-04-21",2.58,2.58,2.55,2.55,2500.0],["2011-04-25",2.55,3.06,2.55,3.06,2033.0],["2011-04-26",2.4,2.4,2.4,2.4,1667.0],["2011-04-27",2.55,2.55,2.55,2.55,3333.0],["2011-04-28",2.55,2.55,2.55,2.55,2133.0],["2011-04-29",2.55,2.55,2.55,2.55,0.0],["2011-05-02",2.4,2.4,2.4,2.4,967.0],["2011-05-03",3.06,3.06,3.06,3.06,33.0],["2011-05-04",3.06,3.06,3.06,3.06,0.0],["2011-05-05",3.06,3.06,3.06,3.06,0.0],["2011-05-06",3.06,3.06,3.06,3.06,0.0],["2011-05-09",3.06,3.06,3.06,3.06,333.0],["2011-05-10",3.06,3.09,3.06,3.09,1233.0],["2011-05-11",3.24,3.36,3.24,3.36,3333.0],["2011-05-12",3.36,3.36,3.36,3.36,333.0],["2011-05-13",3.36,3.36,3.36,3.36,333.0],["2011-05-16",3.45,3.45,3.45,3.45,2667.0],["2011-05-17",2.85,2.85,2.85,2.85,300.0],["2011-05-18",2.55,3.45,2.55,3.42,1467.0],["2011-05-19",3.15,3.15,3.15,3.15,1100.0],["2011-05-20",3.15,3.15,3.15,3.15,267.0],["2011-05-23",3.15,3.15,3.15,3.15,0.0],["2011-05-24",3.42,3.42,2.55,3.36,4667.0],["2011-05-25",3.42,3.42,3.42,3.42,933.0],["2011-05-26",2.55,3.42,2.55,3.42,200.0],["2011-05-27",3.42,3.42,3.42,3.42,500.0],["2011-05-31",3.42,3.42,3.42,3.42,1367.0],["2011-06-01",3.42,3.42,3.42,3.42,67.0],["2011-06-02",3.42,3.42,3.42,3.42,0.0],["2011-06-03",3.42,3.42,3.42,3.42,1000.0],["2011-06-06",3.42,3.42,3.18,3.18,1333.0],["2011-06-07",3.18,3.42,3.0,3.42,2333.0],["2011-06-08",3.18,3.18,3.15,3.15,567.0],["2011-06-09",3.15,3.3,3.15,3.3,1100.0],["2011-06-10",3.3,3.3,3.15,3.15,1667.0],["2011-06-13",3.18,3.18,3.15,3.15,2400.0],["2011-06-14",3.15,3.15,3.15,3.15,0.0],["2011-06-15",3.15,3.15,3.15,3.15,67.0],["2011-06-16",3.15,3.15,3.15,3.15,0.0],["2011-06-17",3.15,3.15,3.15,3.15,67.0],["2011-06-20",3.12,3.15,3.12,3.15,1600.0],["2011-06-21",3.03,3.03,3.03,3.03,667.0],["2011-06-22",3.15,3.15,3.15,3.15,10067.0],["2011-06-23",3.15,3.15,3.15,3.15,0.0],["2011-06-24",3.15,3.42,3.15,3.42,133.0],["2011-06-27",3.42,3.42,3.42,3.42,667.0],["2011-06-28",3.42,3.42,3.24,3.24,1767.0],["2011-06-29",3.42,3.42,3.24,3.24,233.0],["2011-06-30",3.24,3.45,3.15,3.45,1000.0],["2011-07-01",3.15,3.45,3.15,3.45,8033.0],["2011-07-05",3.45,3.45,3.45,3.45,100.0],["2011-07-06",3.45,3.6,3.45,3.6,2300.0],["2011-07-07",3.6,3.9,3.51,3.9,2167.0],["2011-07-08",4.05,4.05,3.99,3.99,3567.0],["2011-07-11",4.8,4.8,4.02,4.2,4433.0],["2011-07-12",4.2,4.2,3.9,4.2,3267.0],["2011-07-13",4.35,4.35,4.35,4.35,1167.0],["2011-07-14",4.44,4.47,4.41,4.41,3733.0],["2011-07-15",4.35,4.47,4.26,4.47,1700.0],["2011-07-18",3.9,4.41,3.75,4.41,533.0],["2011-07-19",4.41,4.8,3.6,3.6,2400.0],["2011-07-20",4.41,4.47,4.41,4.47,400.0],["2011-07-21",4.8,4.8,4.41,4.41,200.0],["2011-07-22",4.41,4.74,4.41,4.74,967.0],["2011-07-25",3.93,4.8,3.93,4.74,800.0],["2011-07-26",3.93,4.71,3.93,4.71,367.0],["2011-07-27",4.71,4.71,4.71,4.71,0.0],["2011-07-28",4.35,4.35,4.35,4.35,167.0],["2011-07-29",3.93,3.93,3.6,3.87,2067.0],["2011-08-01",3.9,4.05,3.6,4.05,3433.0],["2011-08-02",3.6,4.32,3.6,4.32,1733.0],["2011-08-03",4.32,4.32,4.32,4.32,733.0],["2011-08-04",4.35,4.35,4.05,4.05,3900.0],["2011-08-05",4.35,4.35,3.24,3.75,2133.0],["2011-08-08",3.75,4.2,3.24,4.2,1500.0],["2011-08-09",4.2,4.2,4.2,4.2,1000.0],["2011-08-10",4.14,4.14,4.14,4.14,667.0],["2011-08-11",3.45,3.45,3.45,3.45,2733.0],["2011-08-12",3.45,3.45,3.45,3.45,0.0],["2011-08-15",3.45,3.45,3.45,3.45,700.0],["2011-08-16",3.45,3.45,3.45,3.45,0.0],["2011-08-17",3.45,4.14,3.45,4.14,1767.0],["2011-08-18",4.14,4.14,4.14,4.14,0.0],["2011-08-19",4.05,4.05,4.05,4.05,67.0],["2011-08-22",4.05,4.05,4.05,4.05,0.0],["2011-08-23",3.06,4.14,3.06,4.14,133.0],["2011-08-24",4.14,4.14,4.14,4.14,0.0],["2011-08-25",4.11,4.11,4.11,4.11,67.0],["2011-08-26",3.06,4.14,3.06,4.14,600.0],["2011-08-29",3.15,3.45,3.15,3.45,233.0],["2011-08-30",3.45,3.45,3.15,3.21,767.0],["2011-08-31",3.3,3.75,3.24,3.75,767.0],["2011-09-01",3.75,3.75,3.75,3.75,0.0],["2011-09-02",3.75,3.75,3.75,3.75,0.0],["2011-09-06",3.45,3.45,3.45,3.45,33.0],["2011-09-07",3.45,3.45,3.21,3.21,433.0],["2011-09-08",3.06,3.06,3.06,3.06,2233.0],["2011-09-09",3.69,3.69,3.06,3.15,467.0],["2011-09-12",3.45,3.45,3.45,3.45,33.0],["2011-09-13",3.45,3.45,3.45,3.45,0.0],["2011-09-14",3.42,3.45,3.09,3.45,2400.0],["2011-09-15",3.09,3.09,3.09,3.09,67.0],["2011-09-16",3.42,3.45,3.15,3.42,1667.0],["2011-09-19",3.42,3.42,3.42,3.42,0.0],["2011-09-20",3.12,3.39,3.12,3.39,67.0],["2011-09-21",3.39,3.39,3.39,3.39,0.0],["2011-09-22",3.39,3.39,3.12,3.12,567.0],["2011-09-23",3.12,3.12,3.12,3.12,0.0],["2011-09-26",3.39,3.39,3.39,3.39,33.0],["2011-09-27",3.36,3.39,3.36,3.39,667.0],["2011-09-28",3.33,3.36,3.21,3.21,4733.0],["2011-09-29",3.18,3.42,3.06,3.36,2600.0],["2011-09-30",3.36,3.42,3.15,3.15,3967.0],["2011-10-03",3.15,3.3,3.0,3.0,1933.0],["2011-10-04",3.0,3.0,3.0,3.0,2133.0],["2011-10-05",3.0,3.0,3.0,3.0,0.0],["2011-10-06",3.0,3.3,2.85,3.3,1367.0],["2011-10-07",3.39,3.45,3.39,3.45,1867.0],["2011-10-10",3.45,3.45,3.45,3.45,0.0],["2011-10-11",3.45,3.45,3.3,3.3,5867.0],["2011-10-12",3.3,3.3,3.3,3.3,1167.0],["2011-10-13",3.45,3.45,3.45,3.45,667.0],["2011-10-14",3.3,3.54,3.15,3.54,400.0],["2011-10-17",3.54,3.75,3.54,3.75,2600.0],["2011-10-18",3.75,3.75,3.75,3.75,1333.0],["2011-10-19",3.75,3.75,3.75,3.75,1533.0],["2011-10-20",4.05,4.11,4.05,4.11,233.0],["2011-10-21",4.11,4.11,3.78,3.9,800.0],["2011-10-24",3.9,4.08,3.9,3.9,3200.0],["2011-10-25",4.11,4.2,4.11,4.2,400.0],["2011-10-26",4.2,4.2,4.17,4.2,1267.0],["2011-10-27",4.05,4.05,4.05,4.05,2000.0],["2011-10-28",3.96,4.05,3.75,4.05,2467.0],["2011-10-31",4.05,4.05,4.05,4.05,1000.0],["2011-11-01",3.75,3.84,3.3,3.36,2667.0],["2011-11-02",3.21,4.08,3.21,3.87,3767.0],["2011-11-03",3.87,3.9,3.72,3.9,3400.0],["2011-11-04",3.9,3.9,3.9,3.9,0.0],["2011-11-07",3.72,3.72,3.21,3.21,4767.0],["2011-11-08",3.21,3.24,3.15,3.21,6100.0],["2011-11-09",3.21,3.21,3.21,3.21,667.0],["2011-11-10",3.21,3.21,3.21,3.21,1300.0],["2011-11-11",3.12,3.12,3.12,3.12,167.0],["2011-11-14",2.88,3.09,2.7,3.09,1233.0],["2011-11-15",3.06,3.06,3.06,3.06,1267.0],["2011-11-16",3.06,3.06,3.06,3.06,0.0],["2011-11-17",3.09,3.12,3.06,3.12,2300.0],["2011-11-18",3.06,3.06,3.06,3.06,1067.0],["2011-11-21",3.06,3.06,3.06,3.06,333.0],["2011-11-22",3.06,3.09,3.06,3.09,1867.0],["2011-11-23",3.09,3.09,3.09,3.09,0.0],["2011-11-25",3.09,3.09,3.09,3.09,0.0],["2011-11-28",2.46,3.06,2.46,3.06,667.0],["2011-11-29",3.03,3.03,3.03,3.03,267.0],["2011-11-30",3.03,3.06,3.03,3.06,6267.0],["2011-12-01",3.12,3.12,3.12,3.12,667.0],["2011-12-02",2.7,3.03,2.7,3.03,1100.0],["2011-12-05",2.7,2.7,2.7,2.7,233.0],["2011-12-06",3.03,3.12,3.0,3.0,13600.0],["2011-12-07",3.0,3.0,3.0,3.0,0.0],["2011-12-08",3.0,3.03,3.0,3.03,1667.0],["2011-12-09",3.03,3.03,3.03,3.03,0.0],["2011-12-12",3.03,3.03,3.03,3.03,0.0],["2011-12-13",3.03,3.03,3.03,3.03,333.0],["2011-12-14",3.0,3.0,3.0,3.0,1667.0],["2011-12-15",2.64,3.0,2.4,2.4,12833.0],["2011-12-16",2.4,3.0,2.4,3.0,1867.0],["2011-12-19",3.0,3.0,2.07,2.07,467.0],["2011-12-20",2.25,2.97,2.25,2.97,2167.0],["2011-12-21",2.97,2.97,2.97,2.97,0.0],["2011-12-22",2.67,2.67,2.67,2.67,33.0],["2011-12-23",2.67,2.67,2.67,2.67,0.0],["2011-12-27",2.7,2.7,2.7,2.7,333.0],["2011-12-28",2.34,2.34,2.34,2.34,667.0],["2011-12-29",2.34,2.34,2.34,2.34,0.0],["2011-12-30",2.55,2.94,2.55,2.67,8867.0],["2012-01-03",2.7,2.7,2.58,2.67,3500.0],["2012-01-04",2.67,2.67,2.67,2.67,0.0],["2012-01-05",2.4,2.64,2.25,2.25,9033.0],["2012-01-06",2.25,2.25,2.25,2.25,0.0],["2012-01-09",2.25,2.25,2.25,2.25,0.0],["2012-01-10",2.4,2.7,2.4,2.7,13367.0],["2012-01-11",2.25,2.25,2.25,2.25,2400.0],["2012-01-12",2.25,2.25,2.25,2.25,0.0],["2012-01-13",2.25,2.25,2.25,2.25,967.0],["2012-01-17",2.1,2.7,2.1,2.7,1500.0],["2012-01-18",2.7,2.7,2.7,2.7,0.0],["2012-01-19",2.7,2.7,2.7,2.7,67.0],["2012-01-20",2.7,2.7,2.7,2.7,0.0],["2012-01-23",2.4,2.4,2.4,2.4,1800.0],["2012-01-24",2.4,2.4,2.4,2.4,0.0],["2012-01-25",2.4,2.4,2.4,2.4,0.0],["2012-01-26",1.65,2.4,1.65,2.4,233.0],["2012-01-27",2.4,2.4,2.4,2.4,0.0],["2012-01-30",2.4,2.4,2.4,2.4,0.0],["2012-01-31",2.4,2.4,2.4,2.4,0.0],["2012-02-01",2.1,2.4,1.59,2.4,1900.0],["2012-02-02",2.4,2.4,2.4,2.4,0.0],["2012-02-03",2.1,2.4,2.1,2.37,7667.0],["2012-02-06",2.1,2.1,1.92,2.1,1367.0],["2012-02-07",2.1,2.1,2.1,2.1,0.0],["2012-02-08",2.37,2.37,2.37,2.37,667.0],["2012-02-09",2.37,2.37,2.37,2.37,0.0],["2012-02-10",1.98,2.25,1.98,2.1,1333.0],["2012-02-13",2.22,2.25,2.1,2.1,16667.0],["2012-02-14",2.1,2.1,2.1,2.1,2933.0],["2012-02-15",2.1,2.1,2.1,2.1,1267.0],["2012-02-16",2.1,2.1,2.1,2.1,3000.0],["2012-02-17",2.22,2.22,2.22,2.22,2000.0],["2012-02-21",2.25,2.25,2.22,2.25,2033.0],["2012-02-22",2.25,2.25,2.25,2.25,3867.0],["2012-02-23",2.4,2.4,2.4,2.4,4100.0],["2012-02-24",2.76,2.97,2.67,2.97,7967.0],["2012-02-27",3.0,4.02,3.0,4.02,12267.0],["2012-02-28",3.9,3.9,3.3,3.6,8367.0],["2012-02-29",3.63,3.87,3.63,3.69,5267.0],["2012-03-01",3.69,3.69,3.6,3.6,2433.0],["2012-03-02",3.81,3.81,3.3,3.3,6267.0],["2012-03-05",3.81,4.05,3.81,4.05,1367.0],["2012-03-06",3.45,3.45,3.45,3.45,833.0],["2012-03-07",3.45,3.66,3.45,3.66,4100.0],["2012-03-08",3.45,3.45,3.3,3.3,2067.0],["2012-03-09",3.03,3.57,3.03,3.24,2233.0],["2012-03-12",3.24,3.24,3.24,3.24,1567.0],["2012-03-13",3.03,3.06,3.0,3.03,2367.0],["2012-03-14",3.03,3.09,2.97,2.97,2733.0],["2012-03-15",2.97,2.97,2.97,2.97,1667.0],["2012-03-16",3.18,3.18,3.18,3.18,167.0],["2012-03-19",3.18,3.18,3.18,3.18,0.0],["2012-03-20",3.0,3.0,2.97,2.97,1300.0],["2012-03-21",3.0,3.15,3.0,3.15,1667.0],["2012-03-22",3.0,3.12,3.0,3.12,933.0],["2012-03-23",3.0,3.0,3.0,3.0,2100.0],["2012-03-26",3.0,3.0,3.0,3.0,667.0],["2012-03-27",3.0,3.0,3.0,3.0,333.0],["2012-03-28",3.15,3.15,2.85,3.0,3500.0],["2012-03-29",3.0,3.0,2.76,2.76,833.0],["2012-03-30",2.76,2.76,2.76,2.76,0.0],["2012-04-02",2.76,2.76,2.76,2.76,0.0],["2012-04-03",2.85,3.21,2.85,3.21,23200.0],["2012-04-04",3.24,3.24,2.52,2.52,19500.0],["2012-04-05",3.0,3.06,2.58,3.06,5567.0],["2012-04-09",3.09,3.09,3.09,3.09,833.0],["2012-04-10",2.7,2.7,2.7,2.7,433.0],["2012-04-11",2.7,2.7,2.7,2.7,700.0],["2012-04-12",2.7,2.7,2.7,2.7,0.0],["2012-04-13",3.03,3.03,3.03,3.03,667.0],["2012-04-16",3.0,3.0,3.0,3.0,633.0],["2012-04-17",2.49,3.0,2.46,3.0,4400.0],["2012-04-18",3.0,3.0,3.0,3.0,0.0],["2012-04-19",3.0,3.03,2.7,2.7,6667.0],["2012-04-20",2.7,2.7,2.7,2.7,1000.0],["2012-04-23",3.0,3.0,3.0,3.0,1000.0],["2012-04-24",3.0,3.0,3.0,3.0,0.0],["2012-04-25",3.0,3.0,2.7,2.7,4867.0],["2012-04-26",3.0,3.6,2.7,2.7,13167.0],["2012-04-27",2.73,3.6,2.73,3.45,10667.0],["2012-04-30",3.33,3.33,3.09,3.09,3100.0],["2012-05-01",3.6,5.37,3.48,5.1,10000.0],["2012-05-02",3.63,4.2,3.63,4.14,10000.0],["2012-05-03",4.47,5.1,3.9,5.1,4233.0],["2012-05-04",4.35,4.86,4.35,4.5,6733.0],["2012-05-07",4.08,4.08,4.05,4.05,2067.0],["2012-05-08",4.05,4.05,4.05,4.05,1467.0],["2012-05-09",3.75,3.75,3.3,3.6,3667.0],["2012-05-10",4.05,4.05,3.75,3.75,333.0],["2012-05-11",3.36,3.48,3.36,3.45,733.0],["2012-05-14",3.45,3.45,3.45,3.45,0.0],["2012-05-15",3.63,3.63,3.09,3.09,3333.0],["2012-05-16",3.09,3.09,3.09,3.09,0.0],["2012-05-17",3.9,4.29,3.36,3.54,3333.0],["2012-05-18",3.6,3.9,3.6,3.72,3333.0],["2012-05-21",3.69,3.72,3.69,3.72,1000.0],["2012-05-22",3.72,3.72,3.72,3.72,2233.0],["2012-05-23",4.11,4.29,4.11,4.29,1000.0],["2012-05-24",3.75,3.75,3.36,3.36,667.0],["2012-05-25",3.45,4.11,3.45,4.11,1167.0],["2012-05-29",3.6,3.6,3.48,3.48,1000.0],["2012-05-30",3.48,3.48,3.48,3.48,0.0],["2012-05-31",3.54,3.84,2.82,3.3,5000.0],["2012-06-01",3.36,3.36,3.36,3.36,67.0],["2012-06-04",3.45,3.6,3.45,3.51,1833.0],["2012-06-05",3.66,3.66,3.66,3.66,67.0],["2012-06-06",3.36,3.36,3.36,3.36,667.0],["2012-06-07",3.36,3.36,3.36,3.36,0.0],["2012-06-08",3.36,3.36,3.36,3.36,0.0],["2012-06-11",3.6,3.6,3.6,3.6,2800.0],["2012-06-12",3.75,3.75,3.36,3.36,3800.0],["2012-06-13",3.36,3.36,3.36,3.36,200.0],["2012-06-14",3.36,3.36,3.36,3.36,333.0],["2012-06-15",3.36,3.36,3.36,3.36,167.0],["2012-06-18",3.36,3.36,3.36,3.36,167.0],["2012-06-19",3.6,3.6,2.91,2.91,2267.0],["2012-06-20",2.91,2.91,2.91,2.91,0.0],["2012-06-21",3.15,3.15,3.15,3.15,667.0],["2012-06-22",3.06,3.06,3.06,3.06,667.0],["2012-06-25",3.15,3.15,2.85,2.85,4400.0],["2012-06-26",3.15,3.15,3.15,3.15,3600.0],["2012-06-27",3.15,3.15,3.15,3.15,0.0],["2012-06-28",3.15,3.15,3.15,3.15,3333.0],["2012-06-29",3.15,3.27,3.03,3.12,7233.0],["2012-07-02",3.15,3.3,3.15,3.3,5433.0],["2012-07-03",3.3,3.3,2.85,3.15,5400.0],["2012-07-05",3.15,3.15,3.15,3.15,0.0],["2012-07-06",3.3,3.3,3.3,3.3,1667.0],["2012-07-09",3.36,3.36,3.36,3.36,133.0],["2012-07-10",3.3,3.3,3.09,3.09,733.0],["2012-07-11",3.15,3.15,3.0,3.06,6533.0],["2012-07-12",3.06,3.06,3.06,3.06,333.0],["2012-07-13",3.06,3.06,3.06,3.06,0.0],["2012-07-16",3.06,3.06,3.06,3.06,0.0],["2012-07-17",3.09,3.09,3.09,3.09,233.0],["2012-07-18",2.76,3.09,2.4,3.09,2200.0],["2012-07-19",3.09,3.09,3.09,3.09,0.0],["2012-07-20",3.09,3.09,3.09,3.09,0.0],["2012-07-23",2.7,2.85,2.7,2.85,1400.0],["2012-07-24",2.85,2.85,2.7,2.7,4333.0],["2012-07-25",2.85,3.15,2.7,3.03,2000.0],["2012-07-26",3.03,3.03,3.03,3.03,0.0],["2012-07-27",3.15,3.15,2.91,3.15,1133.0],["2012-07-30",3.15,3.45,3.15,3.3,5033.0],["2012-07-31",3.39,3.39,3.3,3.3,5000.0],["2012-08-01",3.3,3.3,3.3,3.3,0.0],["2012-08-02",3.3,3.36,3.3,3.36,2600.0],["2012-08-03",3.42,3.54,3.42,3.51,5233.0],["2012-08-06",3.51,3.51,3.51,3.51,0.0],["2012-08-07",3.48,3.48,3.36,3.36,2033.0],["2012-08-08",3.36,3.36,3.0,3.0,1467.0],["2012-08-09",3.0,3.6,3.0,3.51,8933.0],["2012-08-10",3.39,3.42,3.39,3.42,3333.0],["2012-08-13",3.24,3.36,3.24,3.36,533.0],["2012-08-14",3.48,3.48,3.48,3.48,2000.0],["2012-08-15",3.48,3.54,3.48,3.54,13267.0],["2012-08-16",3.54,3.9,3.54,3.84,17233.0],["2012-08-17",3.66,3.9,3.6,3.63,7633.0],["2012-08-20",3.57,3.6,3.15,3.6,15433.0],["2012-08-21",3.9,3.9,3.9,3.9,500.0],["2012-08-22",3.9,3.93,3.84,3.84,8733.0],["2012-08-23",3.99,4.5,3.96,4.5,13300.0],["2012-08-24",4.44,4.44,4.05,4.05,667.0],["2012-08-27",4.11,4.14,4.05,4.05,1800.0],["2012-08-28",4.05,4.83,3.9,4.65,30500.0],["2012-08-29",4.74,4.95,4.5,4.5,6733.0],["2012-08-30",4.5,4.95,4.5,4.77,4167.0],["2012-08-31",4.8,5.85,4.8,5.55,9600.0],["2012-09-04",5.55,5.55,5.25,5.25,4933.0],["2012-09-05",5.52,5.55,4.8,5.52,8633.0],["2012-09-06",5.52,5.82,4.8,5.73,12833.0],["2012-09-07",5.7,5.91,5.55,5.55,4733.0],["2012-09-10",5.73,5.73,5.1,5.1,4633.0],["2012-09-11",5.49,5.49,3.18,5.28,10167.0],["2012-09-12",5.07,5.22,4.8,5.22,2800.0],["2012-09-13",4.86,5.22,3.3,5.22,1467.0],["2012-09-14",4.8,5.16,4.8,5.16,700.0],["2012-09-17",5.16,5.16,5.16,5.16,767.0],["2012-09-18",4.95,5.04,4.95,5.01,433.0],["2012-09-19",5.04,5.04,3.75,5.01,2133.0],["2012-09-20",4.68,4.95,4.5,4.5,1967.0],["2012-09-21",4.44,4.98,3.81,4.8,3633.0],["2012-09-24",4.8,4.8,4.05,4.8,800.0],["2012-09-25",4.53,5.55,4.44,4.8,2367.0],["2012-09-26",4.44,4.53,4.32,4.53,2567.0],["2012-09-27",4.17,4.44,4.05,4.44,733.0],["2012-09-28",4.35,4.44,4.14,4.44,3700.0],["2012-10-01",4.29,4.8,4.2,4.35,7433.0],["2012-10-02",4.5,4.74,4.26,4.71,5000.0],["2012-10-03",4.35,4.71,4.2,4.62,2767.0],["2012-10-04",4.62,4.62,4.47,4.47,3633.0],["2012-10-05",4.44,5.52,4.44,5.52,2767.0],["2012-10-08",3.99,4.5,3.78,4.47,8833.0],["2012-10-09",4.35,4.41,4.32,4.35,9233.0],["2012-10-10",4.41,5.31,4.41,5.25,3967.0],["2012-10-11",5.25,5.31,4.5,5.25,1600.0],["2012-10-12",4.56,5.49,4.5,4.92,16733.0],["2012-10-15",4.68,5.22,4.59,4.65,7367.0],["2012-10-16",4.65,4.8,4.35,4.5,5267.0],["2012-10-17",4.35,4.44,4.23,4.38,18967.0],["2012-10-18",4.23,4.23,4.08,4.08,1533.0],["2012-10-19",4.23,4.23,3.72,3.75,7333.0],["2012-10-22",3.48,4.5,3.42,4.02,6767.0],["2012-10-23",3.75,3.9,3.75,3.75,5000.0],["2012-10-24",3.39,3.84,3.21,3.84,4100.0],["2012-10-25",3.45,3.45,3.45,3.45,833.0],["2012-10-26",3.48,3.87,3.06,3.6,6867.0],["2012-10-31",3.42,3.48,2.76,3.48,10567.0],["2012-11-01",3.48,3.48,3.03,3.45,4067.0],["2012-11-02",3.15,4.41,2.88,3.81,26300.0],["2012-11-05",3.3,3.3,3.09,3.3,2000.0],["2012-11-06",3.15,3.27,3.03,3.15,5600.0],["2012-11-07",3.27,3.27,3.27,3.27,133.0],["2012-11-08",3.09,3.27,3.09,3.12,1400.0],["2012-11-09",3.12,3.12,3.12,3.12,333.0],["2012-11-12",3.12,3.12,3.12,3.12,0.0],["2012-11-13",3.12,3.12,2.73,2.73,13033.0],["2012-11-14",2.76,2.76,2.7,2.7,14967.0],["2012-11-15",2.7,2.7,2.7,2.7,0.0],["2012-11-16",2.7,3.09,2.7,3.09,5367.0],["2012-11-19",2.94,3.12,2.94,3.03,2433.0],["2012-11-20",2.85,2.85,2.67,2.67,12500.0],["2012-11-21",2.7,2.7,2.7,2.7,3767.0],["2012-11-23",2.7,2.7,2.7,2.7,0.0],["2012-11-26",2.7,2.85,2.7,2.85,9100.0],["2012-11-27",2.85,2.85,2.85,2.85,0.0],["2012-11-28",3.0,3.15,3.0,3.12,10367.0],["2012-11-29",3.15,3.15,3.03,3.03,2033.0],["2012-11-30",3.09,3.09,3.09,3.09,667.0],["2012-12-03",3.12,3.18,3.12,3.12,1267.0],["2012-12-04",3.15,3.15,3.09,3.09,533.0],["2012-12-05",3.03,3.9,3.03,3.15,6967.0],["2012-12-06",3.21,3.21,3.06,3.06,667.0],["2012-12-07",3.06,3.54,3.03,3.54,12667.0],["2012-12-10",3.63,3.81,3.57,3.81,5300.0],["2012-12-11",3.36,3.36,3.18,3.18,4067.0],["2012-12-12",3.18,3.3,3.15,3.15,4733.0],["2012-12-13",3.15,3.15,3.15,3.15,0.0],["2012-12-14",3.06,3.18,3.06,3.18,5033.0],["2012-12-17",3.21,3.21,3.21,3.21,333.0],["2012-12-18",3.12,3.15,3.09,3.15,6167.0],["2012-12-19",3.12,3.3,3.12,3.3,4667.0],["2012-12-20",3.24,3.3,3.21,3.3,2367.0],["2012-12-21",3.3,3.3,3.09,3.15,8967.0],["2012-12-24",3.06,3.06,3.06,3.06,1667.0],["2012-12-26",3.06,3.15,3.0,3.15,44033.0],["2012-12-27",3.06,3.06,2.85,2.85,3900.0],["2012-12-28",2.85,3.0,2.85,3.0,767.0],["2012-12-31",3.0,3.21,3.0,3.18,1667.0],["2013-01-02",2.85,3.06,2.85,3.06,400.0],["2013-01-03",3.18,3.3,3.18,3.27,4333.0],["2013-01-04",3.15,3.15,3.15,3.15,1767.0],["2013-01-07",3.15,3.57,3.0,3.03,9867.0],["2013-01-08",3.06,3.21,3.06,3.21,19833.0],["2013-01-09",3.21,3.27,3.15,3.27,17000.0],["2013-01-10",3.3,3.57,3.3,3.51,7600.0],["2013-01-11",3.51,3.51,3.51,3.51,367.0],["2013-01-14",3.51,3.51,3.27,3.27,10933.0],["2013-01-15",3.3,3.54,3.3,3.54,6067.0],["2013-01-16",3.66,3.66,3.63,3.63,1033.0],["2013-01-17",3.24,3.6,3.24,3.6,500.0],["2013-01-18",3.42,3.45,3.42,3.45,667.0],["2013-01-22",3.42,3.42,3.3,3.3,8333.0],["2013-01-23",3.3,3.36,3.3,3.36,3033.0],["2013-01-24",3.3,3.42,3.3,3.3,2433.0],["2013-01-25",3.21,3.3,3.21,3.27,5533.0],["2013-01-28",3.27,3.27,3.27,3.27,1700.0],["2013-01-29",3.27,3.27,3.18,3.18,3267.0],["2013-01-30",3.18,3.18,3.15,3.15,10800.0],["2013-01-31",3.15,3.18,3.09,3.15,13533.0],["2013-02-01",3.06,3.15,3.03,3.15,6300.0],["2013-02-04",2.7,3.24,2.7,3.24,10500.0],["2013-02-05",3.18,3.18,3.12,3.12,4333.0],["2013-02-06",3.21,3.3,3.21,3.3,6967.0],["2013-02-07",3.3,3.3,3.3,3.3,367.0],["2013-02-08",3.3,3.3,3.3,3.3,0.0],["2013-02-11",3.15,3.15,3.0,3.15,1167.0],["2013-02-12",3.15,3.15,3.15,3.15,0.0],["2013-02-13",3.15,3.21,3.12,3.15,17333.0],["2013-02-14",3.15,3.39,3.15,3.33,10633.0],["2013-02-15",3.18,3.18,3.18,3.18,500.0],["2013-02-19",3.18,3.39,3.15,3.36,6500.0],["2013-02-20",3.45,3.45,3.45,3.45,1667.0],["2013-02-21",3.21,3.21,3.21,3.21,600.0],["2013-02-22",3.15,3.21,3.09,3.18,3133.0],["2013-02-25",3.12,3.24,3.12,3.24,8500.0],["2013-02-26",3.24,3.24,3.09,3.18,9400.0],["2013-02-27",3.18,3.18,3.18,3.18,0.0],["2013-02-28",3.0,3.0,3.0,3.0,667.0],["2013-03-01",3.12,3.21,3.0,3.21,3533.0],["2013-03-04",3.06,3.06,2.97,2.97,2200.0],["2013-03-05",3.0,3.0,2.94,2.94,1700.0],["2013-03-06",2.97,3.03,2.94,3.0,9867.0],["2013-03-07",3.0,3.0,3.0,3.0,167.0],["2013-03-08",3.12,3.6,3.12,3.6,17500.0],["2013-03-11",3.6,4.05,3.45,3.75,13267.0],["2013-03-12",3.9,4.2,3.9,3.9,19133.0],["2013-03-13",3.96,4.89,3.87,4.17,31567.0],["2013-03-14",4.53,4.8,4.26,4.26,5033.0],["2013-03-15",4.29,4.29,4.2,4.2,900.0],["2013-03-18",4.17,4.17,3.78,4.14,4367.0],["2013-03-19",3.9,4.05,3.78,4.05,1800.0],["2013-03-20",4.17,4.32,4.14,4.14,7867.0],["2013-03-21",3.99,4.05,3.99,4.05,200.0],["2013-03-22",4.05,4.05,4.05,4.05,3333.0],["2013-03-25",4.08,4.17,3.96,3.96,20100.0],["2013-03-26",3.9,3.9,3.9,3.9,667.0],["2013-03-27",3.81,3.81,3.78,3.78,2633.0],["2013-03-28",4.11,4.11,4.08,4.11,2033.0],["2013-04-01",4.08,4.14,4.08,4.14,2667.0],["2013-04-02",4.08,4.23,4.08,4.23,19433.0],["2013-04-03",4.17,4.32,4.05,4.32,7867.0],["2013-04-04",4.35,4.35,4.11,4.11,2867.0],["2013-04-05",4.14,4.14,4.05,4.05,200.0],["2013-04-08",4.2,4.2,3.63,3.75,15867.0],["2013-04-09",3.6,3.75,3.48,3.75,8133.0],["2013-04-10",3.75,3.75,3.3,3.36,17933.0],["2013-04-11",3.45,3.48,3.45,3.45,18833.0],["2013-04-12",3.48,3.48,3.45,3.45,1067.0],["2013-04-15",3.57,3.57,3.54,3.54,2667.0],["2013-04-16",3.54,3.57,3.42,3.42,1633.0],["2013-04-17",3.45,3.48,3.45,3.48,3867.0],["2013-04-18",3.48,3.9,3.48,3.9,867.0],["2013-04-19",3.9,3.9,3.48,3.48,2167.0],["2013-04-22",3.54,3.54,3.39,3.39,5133.0],["2013-04-23",3.51,3.75,3.39,3.39,10067.0],["2013-04-24",3.39,3.39,3.39,3.39,833.0],["2013-04-25",3.6,3.6,3.42,3.42,667.0],["2013-04-26",3.48,3.72,3.48,3.72,6467.0],["2013-04-29",3.78,3.78,3.69,3.69,1200.0],["2013-04-30",3.69,3.69,3.69,3.69,0.0],["2013-05-01",3.48,3.48,3.45,3.45,333.0],["2013-05-02",3.45,3.45,3.45,3.45,0.0],["2013-05-03",3.6,4.11,3.6,4.11,4233.0],["2013-05-06",4.05,4.14,4.05,4.14,4533.0],["2013-05-07",4.14,4.17,4.14,4.14,567.0],["2013-05-08",3.45,4.05,3.3,4.05,800.0],["2013-05-09",3.51,3.72,3.48,3.48,4267.0],["2013-05-10",4.11,4.26,4.05,4.05,3367.0],["2013-05-13",4.02,4.02,4.02,4.02,1667.0],["2013-05-14",4.02,4.14,4.02,4.14,3433.0],["2013-05-15",4.14,4.2,3.69,4.2,7333.0],["2013-05-16",4.14,4.17,4.14,4.17,900.0],["2013-05-17",4.17,5.1,4.17,5.1,46667.0],["2013-05-20",4.35,4.35,4.26,4.26,3000.0],["2013-05-21",4.26,4.92,4.2,4.92,1100.0],["2013-05-22",4.92,4.92,4.92,4.92,0.0],["2013-05-23",4.92,4.92,4.05,4.92,6833.0],["2013-05-24",4.89,4.89,4.29,4.89,1900.0],["2013-05-28",4.8,5.4,4.29,5.4,38400.0],["2013-05-29",5.4,6.15,5.4,5.88,57200.0],["2013-05-30",5.88,5.88,5.4,5.55,1667.0],["2013-05-31",5.73,5.94,5.73,5.94,4167.0],["2013-06-03",5.73,5.73,5.25,5.4,4133.0],["2013-06-04",5.28,5.28,5.28,5.28,333.0],["2013-06-05",5.13,5.13,4.65,4.68,3300.0],["2013-06-06",4.89,5.1,4.89,5.1,367.0],["2013-06-07",4.95,6.0,4.95,4.98,1267.0],["2013-06-10",4.98,4.98,4.98,4.98,0.0],["2013-06-11",5.13,5.13,5.07,5.1,1800.0],["2013-06-12",4.83,4.86,4.83,4.83,1967.0],["2013-06-13",4.83,4.86,4.83,4.86,733.0],["2013-06-14",4.8,4.8,4.65,4.65,10433.0],["2013-06-17",4.95,4.95,4.65,4.92,667.0],["2013-06-18",4.83,4.86,4.83,4.86,2033.0],["2013-06-19",4.86,4.86,4.86,4.86,0.0],["2013-06-20",4.86,4.86,4.86,4.86,0.0],["2013-06-21",4.89,4.89,4.89,4.89,3367.0],["2013-06-24",4.8,4.8,4.8,4.8,67.0],["2013-06-25",5.37,5.37,4.8,4.8,167.0],["2013-06-26",4.77,4.77,4.71,4.74,2833.0],["2013-06-27",4.74,4.74,4.65,4.65,9100.0],["2013-06-28",4.65,4.68,4.5,4.68,4767.0],["2013-07-01",4.68,4.68,4.68,4.68,0.0],["2013-07-02",4.56,4.56,4.56,4.56,333.0],["2013-07-03",4.56,4.56,4.56,4.56,0.0],["2013-07-05",4.8,5.1,4.8,5.1,5367.0],["2013-07-08",5.1,5.1,5.1,5.1,0.0],["2013-07-09",5.1,5.1,5.1,5.1,0.0],["2013-07-10",5.1,5.1,4.5,4.8,4133.0],["2013-07-11",5.1,5.1,5.1,5.1,6067.0],["2013-07-12",4.83,4.83,4.8,4.8,2933.0],["2013-07-15",4.65,4.8,4.65,4.8,267.0],["2013-07-16",5.37,5.4,5.37,5.37,2933.0],["2013-07-17",4.8,5.22,4.8,5.22,233.0],["2013-07-18",5.25,6.15,4.8,5.55,23000.0],["2013-07-19",5.64,5.82,5.4,5.49,5267.0],["2013-07-22",5.49,5.49,5.49,5.49,667.0],["2013-07-23",5.49,5.67,5.49,5.61,1367.0],["2013-07-24",5.4,5.67,5.13,5.55,12200.0],["2013-07-25",5.28,5.28,5.25,5.25,867.0],["2013-07-26",5.19,5.19,5.16,5.16,1300.0],["2013-07-29",5.52,5.52,5.52,5.52,833.0],["2013-07-30",5.4,5.4,5.1,5.25,9133.0],["2013-07-31",5.25,5.64,5.13,5.64,2600.0],["2013-08-01",5.55,5.55,5.55,5.55,67.0],["2013-08-02",5.55,5.55,5.55,5.55,0.0],["2013-08-05",5.19,5.4,5.19,5.37,2000.0],["2013-08-06",5.28,5.28,5.25,5.25,167.0],["2013-08-07",5.28,5.28,5.1,5.1,1967.0],["2013-08-08",5.04,5.1,4.98,5.1,2833.0],["2013-08-09",5.1,5.4,5.1,5.4,5233.0],["2013-08-12",5.25,5.4,5.19,5.37,1500.0],["2013-08-13",5.37,5.37,4.98,5.37,6300.0],["2013-08-14",5.55,5.55,5.46,5.55,5067.0],["2013-08-15",5.31,5.31,5.04,5.04,1300.0],["2013-08-16",5.19,5.19,5.19,5.19,400.0],["2013-08-19",5.04,5.1,5.01,5.1,4167.0],["2013-08-20",5.1,5.1,4.89,4.89,12600.0],["2013-08-21",4.89,4.89,4.71,4.77,11767.0],["2013-08-22",4.77,4.98,4.71,4.98,5100.0],["2013-08-23",5.01,5.34,4.98,5.34,4067.0],["2013-08-26",4.8,5.1,4.8,5.1,1800.0],["2013-08-27",4.95,4.95,4.8,4.8,2667.0],["2013-08-28",4.8,4.83,4.8,4.8,7567.0],["2013-08-29",5.07,5.31,4.68,5.1,5700.0],["2013-08-30",5.1,5.1,5.1,5.1,0.0],["2013-09-03",4.89,4.89,4.89,4.89,533.0],["2013-09-04",4.68,4.89,4.65,4.86,2367.0],["2013-09-05",4.74,4.86,4.5,4.86,4033.0],["2013-09-06",4.65,5.07,4.5,4.68,4633.0],["2013-09-09",4.56,4.56,4.2,4.2,6200.0],["2013-09-10",4.2,4.2,4.2,4.2,0.0],["2013-09-11",4.35,4.35,4.14,4.32,3000.0],["2013-09-12",4.32,4.32,3.21,4.02,8233.0],["2013-09-13",4.44,4.44,4.44,4.44,1400.0],["2013-09-16",4.05,4.14,3.75,4.02,6767.0],["2013-09-17",4.05,4.35,3.9,4.35,1167.0],["2013-09-18",4.2,4.2,4.14,4.14,1000.0],["2013-09-19",4.05,4.05,3.3,3.3,42867.0],["2013-09-20",3.36,3.45,2.79,3.03,54267.0],["2013-09-23",3.27,3.27,2.67,2.73,36333.0],["2013-09-24",2.73,3.39,2.58,3.39,18333.0],["2013-09-25",3.6,3.6,3.39,3.51,15900.0],["2013-09-26",3.6,3.66,3.54,3.66,7700.0],["2013-09-27",3.54,3.75,3.54,3.75,2367.0],["2013-09-30",3.6,3.6,3.54,3.54,3033.0],["2013-10-01",3.57,3.57,3.3,3.3,14067.0],["2013-10-02",3.3,3.3,3.3,3.3,67.0],["2013-10-03",3.48,3.48,3.15,3.15,3400.0],["2013-10-04",3.45,3.45,2.85,3.27,9100.0],["2013-10-07",3.0,3.27,2.94,3.27,4500.0],["2013-10-08",3.27,3.45,3.27,3.27,11700.0],["2013-10-09",3.3,3.3,3.15,3.3,9333.0],["2013-10-10",3.15,3.6,3.15,3.33,40633.0],["2013-10-11",3.3,3.6,3.3,3.3,3367.0],["2013-10-14",3.3,3.3,3.15,3.15,8500.0],["2013-10-15",3.15,3.15,3.15,3.15,0.0],["2013-10-16",3.15,3.15,3.15,3.15,167.0],["2013-10-17",3.09,3.27,3.0,3.0,7667.0],["2013-10-18",3.0,3.0,3.0,3.0,8100.0],["2013-10-21",3.0,3.0,3.0,3.0,0.0],["2013-10-22",2.85,3.0,2.85,3.0,3633.0],["2013-10-23",3.0,3.0,2.97,3.0,1333.0],["2013-10-24",2.94,2.94,2.85,2.94,2700.0],["2013-10-25",3.0,3.0,2.97,3.0,8467.0],["2013-10-28",2.85,2.94,2.85,2.94,6967.0],["2013-10-29",2.97,3.0,2.85,2.85,4933.0],["2013-10-30",2.85,3.0,2.85,2.94,5433.0],["2013-10-31",3.0,3.03,3.0,3.03,5567.0],["2013-11-01",3.66,3.66,2.85,3.0,17533.0],["2013-11-04",3.09,3.09,3.09,3.09,833.0],["2013-11-05",3.0,3.15,3.0,3.15,2900.0],["2013-11-06",2.97,3.0,2.97,3.0,200.0],["2013-11-07",3.0,3.0,3.0,3.0,0.0],["2013-11-08",3.0,3.0,2.97,3.0,5067.0],["2013-11-11",2.91,2.97,2.85,2.91,19667.0],["2013-11-12",2.88,2.88,2.88,2.88,833.0],["2013-11-13",2.85,3.0,2.85,3.0,11667.0],["2013-11-14",2.73,2.73,2.73,2.73,367.0],["2013-11-15",2.76,3.0,2.76,2.97,7067.0],["2013-11-18",2.97,2.97,2.85,2.85,4767.0],["2013-11-19",2.73,3.03,2.73,2.91,26500.0],["2013-11-20",3.0,3.33,3.0,3.3,28267.0],["2013-11-21",3.36,4.23,3.36,3.87,11500.0],["2013-11-22",3.66,3.87,3.66,3.66,2400.0],["2013-11-25",3.87,3.96,3.48,3.96,9200.0],["2013-11-26",3.9,4.65,3.9,4.5,24933.0],["2013-11-27",4.08,4.95,3.84,4.77,12067.0],["2013-11-29",4.5,4.5,4.5,4.5,833.0],["2013-12-02",4.2,4.8,4.2,4.62,11633.0],["2013-12-03",4.65,4.8,4.35,4.5,12167.0],["2013-12-04",4.5,4.8,4.35,4.41,12167.0],["2013-12-05",4.8,4.8,4.8,4.8,5800.0],["2013-12-06",4.8,5.07,4.2,4.26,21367.0],["2013-12-09",4.2,4.8,4.2,4.8,9167.0],["2013-12-10",4.8,4.8,4.2,4.65,12333.0],["2013-12-11",4.5,4.5,3.93,4.23,9100.0],["2013-12-12",4.59,4.59,3.99,4.44,7333.0],["2013-12-13",4.41,4.41,4.41,4.41,1667.0],["2013-12-16",4.35,4.59,4.05,4.5,8033.0],["2013-12-17",4.5,4.53,4.23,4.5,2333.0],["2013-12-18",4.35,4.59,4.35,4.38,2900.0],["2013-12-19",4.38,4.38,3.9,3.9,6867.0],["2013-12-20",4.35,4.53,4.23,4.53,1667.0],["2013-12-23",4.5,4.53,4.5,4.5,2967.0],["2013-12-24",4.47,4.95,4.47,4.86,20500.0],["2013-12-26",4.86,5.07,4.8,5.07,8533.0],["2013-12-27",4.95,5.25,4.8,5.04,7767.0],["2013-12-30",5.4,5.67,4.8,4.92,6167.0],["2013-12-31",5.07,5.49,4.89,5.1,6533.0],["2014-01-02",4.98,5.07,4.92,5.04,4167.0],["2014-01-03",5.04,5.37,5.01,5.07,21333.0],["2014-01-06",5.1,5.52,4.92,5.43,25400.0],["2014-01-07",5.25,5.55,4.98,5.49,15833.0],["2014-01-08",4.32,5.55,4.32,5.4,9367.0],["2014-01-09",5.25,5.97,5.1,5.67,9933.0],["2014-01-10",5.4,5.91,5.25,5.46,11400.0],["2014-01-13",5.88,5.88,5.25,5.55,3800.0],["2014-01-14",5.49,5.49,5.49,5.49,333.0],["2014-01-15",5.25,5.49,4.95,5.4,5433.0],["2014-01-16",5.25,5.25,4.83,5.04,6267.0],["2014-01-17",5.25,5.25,5.16,5.16,1567.0],["2014-01-21",5.4,6.36,5.4,5.97,98800.0],["2014-01-22",6.0,6.15,5.7,6.15,20433.0],["2014-01-23",5.76,5.91,5.76,5.76,1033.0],["2014-01-24",5.49,5.73,5.19,5.73,6733.0],["2014-01-27",5.64,5.67,5.64,5.67,1667.0],["2014-01-28",5.46,5.46,5.19,5.4,12367.0],["2014-01-29",5.34,5.37,5.25,5.37,14033.0],["2014-01-30",5.4,5.64,5.25,5.61,12333.0],["2014-01-31",5.58,5.64,5.25,5.61,6800.0],["2014-02-03",5.4,5.61,5.28,5.61,6700.0],["2014-02-04",5.28,5.4,5.28,5.34,4667.0],["2014-02-05",5.34,5.4,4.53,5.37,9400.0],["2014-02-06",5.37,5.37,5.37,5.37,0.0],["2014-02-07",5.16,5.25,4.65,5.25,8867.0],["2014-02-10",5.07,5.31,5.07,5.31,12733.0],["2014-02-11",5.31,5.31,4.8,5.16,5933.0],["2014-02-12",5.16,5.16,5.16,5.16,0.0],["2014-02-13",5.01,5.13,4.5,5.07,17867.0],["2014-02-14",4.95,5.07,4.74,5.07,3733.0],["2014-02-18",5.04,5.04,4.8,5.04,4067.0],["2014-02-19",4.53,5.04,4.53,5.04,6567.0],["2014-02-20",4.68,4.95,4.53,4.8,6733.0],["2014-02-21",4.65,4.95,4.65,4.95,3367.0],["2014-02-24",4.95,5.07,4.35,5.07,62667.0],["2014-02-25",4.8,5.04,4.5,5.04,39133.0],["2014-02-26",4.83,6.15,4.65,5.97,46200.0],["2014-02-27",5.7,5.82,5.25,5.55,10633.0],["2014-02-28",5.67,5.67,5.22,5.55,5700.0],["2014-03-03",5.1,5.7,4.92,5.25,13567.0],["2014-03-04",5.1,5.4,4.74,5.01,32600.0],["2014-03-05",4.98,5.4,4.44,5.01,65333.0],["2014-03-06",4.98,5.1,4.65,4.92,42133.0],["2014-03-07",4.92,4.92,4.23,4.5,34767.0],["2014-03-10",4.5,4.65,4.26,4.65,17700.0],["2014-03-11",4.53,4.53,4.53,4.53,1333.0],["2014-03-12",4.68,4.68,4.68,4.68,633.0],["2014-03-13",4.68,4.92,4.5,4.86,7133.0],["2014-03-14",4.5,4.8,4.35,4.65,15267.0],["2014-03-17",4.59,4.8,4.23,4.35,32100.0],["2014-03-18",4.62,5.4,4.62,5.34,44333.0],["2014-03-19",5.58,5.58,5.07,5.31,11767.0],["2014-03-20",5.1,5.1,4.95,4.95,8767.0],["2014-03-21",5.07,5.1,4.98,5.01,4567.0],["2014-03-24",5.28,5.28,4.98,5.07,7033.0],["2014-03-25",5.1,5.16,5.04,5.1,8700.0],["2014-03-26",5.13,5.19,4.65,4.65,32233.0],["2014-03-27",4.71,4.89,4.71,4.89,3567.0],["2014-03-28",4.98,5.01,4.98,5.01,4967.0],["2014-03-31",5.07,5.07,4.5,4.83,23067.0],["2014-04-01",4.65,5.25,4.5,5.1,25467.0],["2014-04-02",5.1,5.1,4.95,5.1,17233.0],["2014-04-03",5.1,5.1,4.8,5.1,23467.0],["2014-04-04",5.1,5.4,5.1,5.4,19467.0],["2014-04-07",5.28,5.4,5.28,5.4,4333.0],["2014-04-08",5.28,5.76,5.28,5.76,8267.0],["2014-04-09",5.67,5.67,5.4,5.4,1800.0],["2014-04-10",5.4,5.4,5.4,5.4,2600.0],["2014-04-11",5.7,5.7,5.28,5.28,3600.0],["2014-04-14",5.28,5.34,5.28,5.31,1467.0],["2014-04-15",4.98,5.25,4.95,4.98,6233.0],["2014-04-16",4.92,4.98,4.8,4.8,333.0],["2014-04-17",4.8,4.8,4.32,4.8,33300.0],["2014-04-21",4.95,4.95,4.38,4.8,20267.0],["2014-04-22",4.95,4.95,4.65,4.92,20000.0],["2014-04-23",4.95,5.25,4.95,5.25,11633.0],["2014-04-24",4.92,5.1,4.8,5.1,4333.0],["2014-04-25",5.16,5.19,5.1,5.19,3267.0],["2014-04-28",5.19,5.19,4.8,5.1,3500.0],["2014-04-29",5.1,5.1,4.86,4.86,15033.0],["2014-04-30",5.1,5.1,4.8,4.86,12133.0],["2014-05-01",4.83,5.07,4.83,5.07,2667.0],["2014-05-02",4.89,4.95,4.65,4.95,16633.0],["2014-05-05",4.95,5.04,4.68,5.04,8433.0],["2014-05-06",5.04,5.13,5.04,5.13,6000.0],["2014-05-07",4.95,5.04,4.95,5.04,4133.0],["2014-05-08",4.95,5.16,4.95,4.95,1567.0],["2014-05-09",4.92,5.1,4.92,5.1,2533.0],["2014-05-12",5.13,5.16,5.13,5.13,4633.0],["2014-05-13",4.95,4.95,4.68,4.95,7500.0],["2014-05-14",4.95,5.01,4.95,5.01,67.0],["2014-05-15",4.8,4.8,4.8,4.8,1667.0],["2014-05-16",4.8,4.95,4.65,4.95,16300.0],["2014-05-19",4.95,5.16,4.89,5.16,9033.0],["2014-05-20",5.1,5.1,5.1,5.1,667.0],["2014-05-21",5.1,5.1,5.1,5.1,1167.0],["2014-05-22",5.04,5.1,5.01,5.1,8000.0],["2014-05-23",5.07,5.07,4.65,4.8,5700.0],["2014-05-27",4.8,4.8,4.5,4.56,28000.0],["2014-05-28",4.53,4.53,4.5,4.5,3267.0],["2014-05-29",4.53,4.56,4.53,4.56,500.0],["2014-05-30",4.56,4.56,4.44,4.56,23300.0],["2014-06-02",4.56,4.95,4.56,4.95,400.0],["2014-06-03",4.92,4.92,4.68,4.68,2000.0],["2014-06-04",4.68,5.1,4.32,4.65,217767.0],["2014-06-05",4.8,4.89,4.5,4.5,32167.0],["2014-06-06",4.5,4.5,4.44,4.44,8867.0],["2014-06-09",4.74,4.74,4.53,4.68,6900.0],["2014-06-10",4.53,4.71,4.38,4.5,14000.0],["2014-06-11",4.5,4.5,4.41,4.5,5467.0],["2014-06-12",4.5,4.74,4.47,4.5,8933.0],["2014-06-13",4.56,4.56,4.35,4.35,12133.0],["2014-06-16",4.35,4.77,4.32,4.77,5200.0],["2014-06-17",4.77,4.77,4.77,4.77,2867.0],["2014-06-18",4.77,4.8,4.5,4.77,2667.0],["2014-06-19",4.5,4.74,4.29,4.74,3733.0],["2014-06-20",4.74,4.74,4.74,4.74,0.0],["2014-06-23",4.65,4.65,4.32,4.32,9600.0],["2014-06-24",4.47,4.77,4.47,4.74,7633.0],["2014-06-25",4.71,4.71,4.47,4.5,3533.0],["2014-06-26",4.5,4.56,4.5,4.56,7267.0],["2014-06-27",4.68,4.68,4.68,4.68,5500.0],["2014-06-30",4.68,4.77,4.5,4.77,7067.0],["2014-07-01",4.71,4.71,4.5,4.71,2900.0],["2014-07-02",4.5,4.68,4.35,4.5,17533.0],["2014-07-03",4.44,4.5,4.44,4.44,3233.0],["2014-07-07",4.35,4.44,4.11,4.11,14233.0],["2014-07-08",4.35,4.35,3.45,3.9,24000.0],["2014-07-09",4.35,4.35,3.9,3.9,18400.0],["2014-07-10",3.96,3.96,3.96,3.96,67.0],["2014-07-11",3.96,3.96,3.75,3.9,16700.0],["2014-07-14",3.9,4.5,3.9,4.2,24500.0],["2014-07-15",4.17,4.23,4.11,4.23,13167.0],["2014-07-16",4.26,4.59,4.26,4.53,2467.0],["2014-07-17",4.56,4.56,4.53,4.56,4500.0],["2014-07-18",4.29,4.62,4.29,4.62,9100.0],["2014-07-21",4.5,4.5,4.5,4.5,1800.0],["2014-07-22",4.47,4.56,4.47,4.56,15700.0],["2014-07-23",4.56,4.56,4.5,4.56,2167.0],["2014-07-24",4.62,4.77,4.2,4.5,223800.0],["2014-07-25",4.53,4.53,4.53,4.53,5000.0],["2014-07-28",4.53,4.53,4.17,4.2,74500.0],["2014-07-29",4.17,4.32,4.17,4.2,4767.0],["2014-07-30",4.2,4.35,4.2,4.35,18267.0],["2014-07-31",4.2,4.2,4.05,4.05,12000.0],["2014-08-01",4.05,4.05,4.05,4.05,4067.0],["2014-08-04",4.14,4.14,4.14,4.14,933.0],["2014-08-05",4.14,4.14,4.05,4.05,5667.0],["2014-08-06",4.08,4.11,4.08,4.08,3600.0],["2014-08-07",4.08,4.08,3.9,3.96,2033.0],["2014-08-08",3.9,3.9,3.75,3.9,7833.0],["2014-08-11",3.78,3.96,3.78,3.87,5433.0],["2014-08-12",3.72,3.72,3.57,3.6,46567.0],["2014-08-13",3.57,3.6,3.51,3.6,6300.0],["2014-08-14",3.63,3.66,3.57,3.57,13433.0],["2014-08-15",3.6,3.9,3.3,3.9,54733.0],["2014-08-18",3.9,3.9,3.81,3.84,9467.0],["2014-08-19",3.84,3.9,3.66,3.9,3333.0],["2014-08-20",3.9,3.96,3.6,3.96,105367.0],["2014-08-21",4.14,4.17,4.14,4.17,2367.0],["2014-08-22",4.17,4.17,3.96,3.96,7000.0],["2014-08-25",4.17,4.17,4.05,4.17,4333.0],["2014-08-26",3.9,3.99,3.87,3.9,13300.0],["2014-08-27",3.99,4.02,3.87,3.87,6933.0],["2014-08-28",4.02,4.02,4.02,4.02,3333.0],["2014-08-29",3.96,3.96,3.96,3.96,2667.0],["2014-09-02",3.63,3.84,3.6,3.6,15933.0],["2014-09-03",3.75,3.75,3.75,3.75,3333.0],["2014-09-04",3.75,3.75,3.75,3.75,600.0],["2014-09-05",3.6,3.81,3.6,3.81,700.0],["2014-09-08",3.75,3.75,3.45,3.45,8600.0],["2014-09-09",3.6,3.6,3.6,3.6,3333.0],["2014-09-10",3.6,3.6,3.45,3.6,12300.0],["2014-09-11",3.45,3.6,3.45,3.51,1867.0],["2014-09-12",3.6,3.6,3.6,3.6,667.0],["2014-09-15",3.6,3.6,3.6,3.6,1733.0],["2014-09-16",3.6,3.6,3.6,3.6,533.0],["2014-09-17",3.6,3.6,3.6,3.6,2000.0],["2014-09-18",3.6,3.6,3.45,3.57,16867.0],["2014-09-19",3.54,3.6,3.54,3.6,4633.0],["2014-09-22",3.6,3.6,3.45,3.6,2300.0],["2014-09-23",3.36,3.51,3.12,3.51,47033.0],["2014-09-24",3.54,3.6,3.54,3.6,2900.0],["2014-09-25",3.6,3.6,3.6,3.6,0.0],["2014-09-26",3.6,3.6,3.6,3.6,2933.0],["2014-09-29",3.6,3.6,3.6,3.6,33.0],["2014-09-30",3.6,3.63,3.6,3.6,3367.0],["2014-10-01",3.6,3.6,3.6,3.6,0.0],["2014-10-02",3.6,3.6,3.6,3.6,0.0],["2014-10-03",3.51,3.54,3.51,3.54,667.0],["2014-10-06",3.57,3.66,3.57,3.6,3133.0],["2014-10-07",3.6,3.6,3.6,3.6,0.0],["2014-10-08",3.45,3.45,3.45,3.45,7000.0],["2014-10-09",3.45,3.57,3.45,3.45,20000.0],["2014-10-10",3.45,3.45,3.45,3.45,0.0],["2014-10-13",3.42,3.45,3.09,3.09,5533.0],["2014-10-14",3.09,3.18,2.73,3.0,52367.0],["2014-10-15",3.09,3.09,2.85,2.88,19767.0],["2014-10-16",2.94,2.97,2.94,2.97,2133.0],["2014-10-17",2.97,2.97,2.88,2.88,1767.0],["2014-10-20",2.88,2.88,2.64,2.7,9000.0],["2014-10-21",2.58,2.85,2.58,2.85,13633.0],["2014-10-22",2.85,2.85,2.7,2.7,5700.0],["2014-10-23",2.82,2.82,2.67,2.7,5533.0],["2014-10-24",2.67,2.7,2.67,2.67,14900.0],["2014-10-27",2.7,2.7,2.7,2.7,18633.0],["2014-10-28",2.64,3.0,2.64,2.7,50033.0],["2014-10-29",2.94,2.94,2.7,2.79,8333.0],["2014-10-30",2.7,2.7,2.7,2.7,2433.0],["2014-10-31",2.7,3.0,2.7,2.82,4800.0],["2014-11-03",2.85,3.0,2.85,2.97,8967.0],["2014-11-04",2.97,2.97,2.88,2.97,9467.0],["2014-11-05",3.0,3.0,3.0,3.0,4033.0],["2014-11-06",3.0,3.0,3.0,3.0,10133.0],["2014-11-07",3.0,3.0,2.85,2.85,10000.0],["2014-11-10",2.79,2.79,2.76,2.76,13667.0],["2014-11-11",2.85,3.0,2.85,2.85,63600.0],["2014-11-12",2.85,2.85,2.76,2.76,210167.0],["2014-11-13",2.85,2.85,2.55,2.61,32033.0],["2014-11-14",2.7,2.7,2.61,2.64,15500.0],["2014-11-17",2.64,2.64,2.64,2.64,3333.0],["2014-11-18",2.64,2.64,2.61,2.61,11100.0],["2014-11-19",2.55,2.58,2.55,2.58,5567.0],["2014-11-20",2.58,2.64,2.55,2.64,1267.0],["2014-11-21",2.64,2.64,2.58,2.58,13100.0],["2014-11-24",2.58,2.64,2.55,2.61,25900.0],["2014-11-25",2.61,2.61,2.58,2.61,1467.0],["2014-11-26",2.61,2.64,2.61,2.64,2333.0],["2014-11-28",2.64,2.67,2.64,2.67,1667.0],["2014-12-01",2.7,2.7,2.28,2.67,7733.0],["2014-12-02",2.61,2.61,2.61,2.61,3333.0],["2014-12-03",2.64,2.64,2.55,2.64,9167.0],["2014-12-04",2.64,2.67,2.58,2.67,8967.0],["2014-12-05",2.58,2.58,2.58,2.58,3667.0],["2014-12-08",2.58,2.58,2.43,2.49,8800.0],["2014-12-09",2.49,2.61,2.49,2.58,12667.0],["2014-12-10",2.58,2.85,2.52,2.85,16133.0],["2014-12-11",2.67,2.67,2.55,2.58,7633.0],["2014-12-12",2.7,3.27,2.7,2.97,29033.0],["2014-12-15",2.7,2.7,2.61,2.7,19300.0],["2014-12-16",2.7,3.24,2.61,3.15,3533.0],["2014-12-17",3.15,3.15,2.7,2.79,2333.0],["2014-12-18",2.85,3.15,2.85,3.15,800.0],["2014-12-19",2.85,2.97,2.85,2.85,17533.0],["2014-12-22",2.85,3.24,2.85,3.18,5667.0],["2014-12-23",3.18,3.21,2.76,3.0,26167.0],["2014-12-24",2.85,3.18,2.85,3.15,11867.0],["2014-12-26",3.15,3.18,3.0,3.12,28833.0],["2014-12-29",3.12,3.21,3.09,3.21,13333.0],["2014-12-30",3.18,3.24,3.06,3.24,16700.0],["2014-12-31",3.15,3.57,3.06,3.54,43133.0],["2015-01-02",3.36,3.36,3.33,3.33,667.0],["2015-01-05",3.42,3.42,3.3,3.42,2133.0],["2015-01-06",3.42,3.42,3.42,3.42,0.0],["2015-01-07",3.39,3.39,3.39,3.39,67.0],["2015-01-08",3.3,3.33,3.3,3.3,21367.0],["2015-01-09",3.36,3.36,3.36,3.36,2000.0],["2015-01-12",3.21,3.3,3.21,3.3,3700.0],["2015-01-13",3.24,3.24,3.06,3.15,4367.0],["2015-01-14",3.0,3.15,3.0,3.15,10433.0],["2015-01-15",3.0,3.3,2.97,3.3,4267.0],["2015-01-16",3.3,3.3,2.94,3.0,14600.0],["2015-01-20",2.94,3.0,2.94,3.0,11800.0],["2015-01-21",3.03,3.03,3.0,3.03,11100.0],["2015-01-22",3.09,3.12,3.03,3.06,10333.0],["2015-01-23",3.27,3.27,3.27,3.27,33.0],["2015-01-26",3.09,3.12,3.09,3.09,31300.0],["2015-01-27",3.09,3.3,3.06,3.3,46467.0],["2015-01-28",3.09,3.21,3.09,3.21,5633.0],["2015-01-29",3.27,3.27,3.27,3.27,67.0],["2015-01-30",3.18,3.21,3.15,3.18,71900.0],["2015-02-02",3.15,3.15,3.12,3.12,9167.0],["2015-02-03",3.15,3.15,3.15,3.15,1033.0],["2015-02-04",3.06,3.15,3.0,3.15,46067.0],["2015-02-05",3.3,3.87,3.21,3.6,32667.0],["2015-02-06",3.51,3.84,3.45,3.6,6967.0],["2015-02-09",3.81,3.81,3.63,3.75,6167.0],["2015-02-10",3.75,3.75,3.75,3.75,0.0],["2015-02-11",3.63,3.75,3.54,3.69,2933.0],["2015-02-12",3.75,3.75,3.45,3.75,700.0],["2015-02-13",3.48,3.72,3.48,3.72,3000.0],["2015-02-17",3.72,3.72,3.48,3.48,5033.0],["2015-02-18",3.48,3.48,3.48,3.48,333.0],["2015-02-19",3.48,3.72,3.45,3.72,1933.0],["2015-02-20",3.6,4.77,3.6,3.81,20967.0],["2015-02-23",3.78,3.78,3.75,3.75,2400.0],["2015-02-24",3.54,3.69,3.54,3.69,1200.0],["2015-02-25",3.51,3.75,3.48,3.75,12067.0],["2015-02-26",3.9,4.2,3.9,4.2,7367.0],["2015-02-27",4.2,4.2,4.2,4.2,0.0],["2015-03-02",4.05,4.05,3.75,4.02,5000.0],["2015-03-03",4.05,4.05,4.05,4.05,33.0],["2015-03-04",3.9,3.9,3.9,3.9,1000.0],["2015-03-05",3.9,3.9,3.9,3.9,0.0],["2015-03-06",3.81,3.93,3.81,3.81,3100.0],["2015-03-09",3.87,3.9,3.81,3.87,6700.0],["2015-03-10",4.05,4.2,3.78,4.05,3200.0],["2015-03-11",3.75,3.75,3.75,3.75,600.0],["2015-03-12",4.2,4.2,3.75,3.75,367.0],["2015-03-13",3.9,3.9,3.9,3.9,3333.0],["2015-03-16",3.9,4.2,3.9,4.2,2700.0],["2015-03-17",4.14,4.2,4.05,4.2,2167.0],["2015-03-18",4.2,4.2,4.2,4.2,0.0],["2015-03-19",3.96,4.14,3.96,4.05,2400.0],["2015-03-20",4.17,4.2,4.08,4.08,1733.0],["2015-03-23",4.11,4.11,4.11,4.11,3333.0],["2015-03-24",4.05,4.2,4.05,4.05,4767.0],["2015-03-25",4.05,4.17,4.05,4.17,1667.0],["2015-03-26",3.87,4.14,3.87,4.11,1967.0],["2015-03-27",4.11,4.2,3.93,3.93,14100.0],["2015-03-30",3.96,3.96,3.96,3.96,4467.0],["2015-03-31",4.05,4.05,3.93,3.93,2500.0],["2015-04-01",3.93,4.11,3.87,4.05,5400.0],["2015-04-02",3.99,3.99,3.99,3.99,3333.0],["2015-04-06",3.87,3.9,3.66,3.72,6933.0],["2015-04-07",3.69,3.93,3.69,3.75,3700.0],["2015-04-08",3.72,3.75,3.72,3.75,2333.0],["2015-04-09",3.87,3.87,3.75,3.75,3667.0],["2015-04-10",3.75,3.75,3.3,3.57,4867.0],["2015-04-13",3.51,3.6,3.45,3.6,6233.0],["2015-04-14",3.48,3.48,3.48,3.48,700.0],["2015-04-15",3.57,3.57,3.57,3.57,1667.0],["2015-04-16",3.57,3.6,3.57,3.6,3700.0],["2015-04-17",3.6,3.6,3.6,3.6,733.0],["2015-04-20",3.63,3.63,3.63,3.63,1067.0],["2015-04-21",3.63,3.63,3.63,3.63,0.0],["2015-04-22",3.6,3.6,3.6,3.6,3233.0],["2015-04-23",3.57,3.57,3.54,3.57,6033.0],["2015-04-24",3.48,3.51,3.48,3.51,9367.0],["2015-04-27",3.51,3.6,3.18,3.6,2367.0],["2015-04-28",3.45,3.6,3.39,3.45,4767.0],["2015-04-29",3.45,3.75,3.45,3.75,1533.0],["2015-04-30",3.75,3.75,3.6,3.75,1867.0],["2015-05-01",3.75,3.75,3.75,3.75,0.0],["2015-05-04",3.72,3.72,3.72,3.72,33.0],["2015-05-05",3.72,3.72,3.72,3.72,0.0],["2015-05-06",3.6,3.6,3.45,3.48,7833.0],["2015-05-07",3.48,3.48,3.48,3.48,0.0],["2015-05-08",3.51,3.69,3.06,3.45,19133.0],["2015-05-11",3.18,3.36,3.15,3.15,18100.0],["2015-05-12",3.3,3.3,3.03,3.06,6633.0],["2015-05-13",3.03,3.15,3.03,3.15,3767.0],["2015-05-14",3.27,3.27,3.24,3.24,5133.0],["2015-05-15",3.24,3.24,3.12,3.18,13200.0],["2015-05-18",3.21,3.21,3.21,3.21,2200.0],["2015-05-19",3.21,3.21,3.15,3.15,8467.0],["2015-05-20",3.06,3.06,3.06,3.06,8800.0],["2015-05-21",3.15,3.15,3.15,3.15,1000.0],["2015-05-22",3.0,3.15,3.0,3.15,2700.0],["2015-05-26",3.15,3.15,3.09,3.09,4333.0],["2015-05-27",3.06,3.15,3.03,3.15,28167.0],["2015-05-28",3.15,3.15,3.06,3.09,47567.0],["2015-05-29",3.06,3.09,2.94,3.06,38833.0],["2015-06-01",3.06,3.06,3.06,3.06,15000.0],["2015-06-02",3.06,3.06,3.0,3.06,12800.0],["2015-06-03",3.06,3.06,3.06,3.06,4367.0],["2015-06-04",3.06,3.06,2.94,3.0,24100.0],["2015-06-05",2.94,2.97,2.73,2.97,11033.0],["2015-06-08",2.97,2.97,2.97,2.97,533.0],["2015-06-09",2.97,2.97,2.85,2.85,38400.0],["2015-06-10",2.88,2.88,2.76,2.82,7367.0],["2015-06-11",2.85,2.85,2.85,2.85,1833.0],["2015-06-12",2.82,2.85,2.61,2.76,12867.0],["2015-06-15",2.7,2.73,2.61,2.64,27967.0],["2015-06-16",2.64,2.64,2.58,2.64,5833.0],["2015-06-17",2.64,2.76,2.43,2.76,17233.0],["2015-06-18",2.85,3.12,2.85,2.97,87233.0],["2015-06-19",3.0,3.06,3.0,3.0,4767.0],["2015-06-22",3.0,3.06,3.0,3.06,14600.0],["2015-06-23",3.06,3.06,3.06,3.06,767.0],["2015-06-24",3.0,3.0,2.76,2.79,7533.0],["2015-06-25",2.79,3.09,2.79,3.09,10933.0],["2015-06-26",3.12,3.27,2.82,3.09,13433.0],["2015-06-29",3.03,3.09,3.0,3.09,6767.0],["2015-06-30",3.03,3.21,3.03,3.21,2333.0],["2015-07-01",3.21,3.27,3.21,3.21,8200.0],["2015-07-02",3.27,3.84,3.24,3.6,17467.0],["2015-07-06",3.78,3.81,3.3,3.42,7633.0],["2015-07-07",3.39,3.39,3.03,3.15,3400.0],["2015-07-08",3.18,3.3,3.18,3.3,3567.0],["2015-07-09",3.3,3.39,3.27,3.3,3133.0],["2015-07-10",3.15,3.24,3.06,3.15,1600.0],["2015-07-13",3.24,3.24,3.24,3.24,267.0],["2015-07-14",3.15,3.24,3.15,3.24,1600.0],["2015-07-15",3.3,3.36,3.06,3.06,7233.0],["2015-07-16",3.06,3.06,3.06,3.06,1333.0],["2015-07-17",3.06,3.06,2.82,3.0,5033.0],["2015-07-20",2.97,2.97,2.79,2.79,6900.0],["2015-07-21",2.82,3.0,2.82,3.0,1967.0],["2015-07-22",3.0,3.09,3.0,3.0,3533.0],["2015-07-23",3.0,3.0,3.0,3.0,2400.0],["2015-07-24",2.88,2.88,2.88,2.88,700.0],["2015-07-27",2.88,2.88,2.88,2.88,0.0],["2015-07-28",2.88,2.88,2.82,2.82,767.0],["2015-07-29",2.76,2.85,2.7,2.79,6367.0],["2015-07-30",2.79,3.0,2.79,3.0,967.0],["2015-07-31",3.0,3.0,2.76,3.0,2100.0],["2015-08-03",2.61,3.06,2.61,3.06,3600.0],["2015-08-04",3.0,3.0,2.88,3.0,1000.0],["2015-08-05",2.91,2.91,2.85,2.85,500.0],["2015-08-06",2.91,2.91,2.88,2.91,2767.0],["2015-08-07",2.91,3.0,2.85,2.85,9800.0],["2015-08-10",3.0,3.0,2.85,2.85,1667.0],["2015-08-11",2.85,2.85,2.67,2.7,12233.0],["2015-08-12",2.85,2.85,2.7,2.76,5400.0],["2015-08-13",2.94,3.06,2.73,2.85,41667.0],["2015-08-14",2.91,3.0,2.91,2.97,2767.0],["2015-08-17",2.97,3.0,2.97,3.0,1367.0],["2015-08-18",2.85,2.91,2.85,2.85,2333.0],["2015-08-19",2.85,2.85,2.82,2.85,1433.0],["2015-08-20",2.82,2.82,2.7,2.79,2267.0],["2015-08-21",2.76,2.76,2.73,2.73,5133.0],["2015-08-24",2.76,2.76,2.61,2.61,6100.0],["2015-08-25",2.67,2.7,2.67,2.7,11600.0],["2015-08-26",2.7,2.7,2.7,2.7,500.0],["2015-08-27",2.7,2.7,2.7,2.7,1400.0],["2015-08-28",2.7,2.7,2.55,2.55,1767.0],["2015-08-31",2.55,2.76,2.55,2.76,4033.0],["2015-09-01",2.7,2.7,2.7,2.7,1667.0],["2015-09-02",2.76,2.76,2.7,2.7,1833.0],["2015-09-03",2.7,2.7,2.7,2.7,1000.0],["2015-09-04",2.7,2.7,2.64,2.64,1167.0],["2015-09-08",2.7,2.7,2.55,2.55,3900.0],["2015-09-09",2.55,2.55,2.55,2.55,0.0],["2015-09-10",2.55,2.64,2.28,2.61,12000.0],["2015-09-11",2.55,2.76,2.55,2.76,6400.0],["2015-09-14",2.85,2.85,2.76,2.76,2633.0],["2015-09-15",2.94,3.06,2.94,3.03,40600.0],["2015-09-16",3.03,3.03,2.88,2.97,4533.0],["2015-09-17",2.97,2.97,2.79,2.79,5000.0],["2015-09-18",2.85,3.03,2.85,3.03,1700.0],["2015-09-21",3.03,3.03,2.79,2.79,367.0],["2015-09-22",3.0,3.0,3.0,3.0,8133.0],["2015-09-23",3.0,3.03,2.94,3.0,8367.0],["2015-09-24",2.91,3.15,2.91,3.15,7633.0],["2015-09-25",3.0,3.03,3.0,3.0,9433.0],["2015-09-28",3.0,3.0,2.85,2.85,8267.0],["2015-09-29",2.97,3.0,2.88,3.0,5733.0],["2015-09-30",3.06,3.72,3.06,3.63,33367.0],["2015-10-01",3.6,3.6,3.3,3.6,11333.0],["2015-10-02",3.48,3.87,3.48,3.87,15867.0],["2015-10-05",3.87,3.87,3.78,3.78,1067.0],["2015-10-06",3.81,3.81,3.36,3.63,15300.0],["2015-10-07",3.69,3.75,3.69,3.75,8233.0],["2015-10-08",3.75,3.9,3.75,3.75,14233.0],["2015-10-09",3.75,3.9,3.75,3.87,3800.0],["2015-10-12",3.87,3.9,3.87,3.9,467.0],["2015-10-13",3.87,3.9,3.84,3.9,5067.0],["2015-10-14",3.9,3.93,3.66,3.66,4633.0],["2015-10-15",3.63,3.9,3.63,3.9,10400.0],["2015-10-16",3.9,3.9,3.9,3.9,2900.0],["2015-10-19",3.9,3.9,3.9,3.9,0.0],["2015-10-20",3.9,3.9,3.42,3.48,6200.0],["2015-10-21",3.63,3.75,3.63,3.75,3367.0],["2015-10-22",3.6,3.6,3.6,3.6,1667.0],["2015-10-23",3.81,3.93,3.78,3.93,40667.0],["2015-10-26",3.93,3.93,3.9,3.9,18433.0],["2015-10-27",3.9,3.9,3.9,3.9,0.0],["2015-10-28",3.9,3.9,3.9,3.9,0.0],["2015-10-29",3.78,3.78,3.78,3.78,33.0],["2015-10-30",3.78,3.78,3.78,3.78,33.0],["2015-11-02",3.87,3.96,3.75,3.96,35967.0],["2015-11-03",3.96,3.96,3.96,3.96,7167.0],["2015-11-04",3.96,3.96,3.96,3.96,0.0],["2015-11-05",3.96,4.02,3.87,3.96,8900.0],["2015-11-06",3.96,3.96,3.96,3.96,0.0],["2015-11-09",3.96,3.96,3.96,3.96,167.0],["2015-11-10",3.96,3.99,3.9,3.99,11633.0],["2015-11-11",3.93,3.93,3.93,3.93,67.0],["2015-11-12",3.87,3.99,3.87,3.99,15667.0],["2015-11-13",3.9,3.9,3.75,3.84,8767.0],["2015-11-16",3.66,3.78,3.66,3.78,9567.0],["2015-11-17",3.78,3.78,3.66,3.66,4333.0],["2015-11-18",3.6,3.6,3.3,3.57,4067.0],["2015-11-19",3.75,3.9,3.75,3.9,2800.0],["2015-11-20",3.84,3.84,3.84,3.84,33.0],["2015-11-23",3.84,3.84,3.84,3.84,0.0],["2015-11-24",3.87,3.87,3.84,3.84,633.0],["2015-11-25",3.87,3.87,3.63,3.84,239733.0],["2015-11-27",3.84,3.84,3.84,3.84,0.0],["2015-11-30",3.84,3.9,3.81,3.9,64367.0],["2015-12-01",3.9,3.9,3.84,3.9,8467.0],["2015-12-02",3.75,3.93,3.75,3.9,50633.0],["2015-12-03",3.93,3.93,3.9,3.9,13767.0],["2015-12-04",3.81,3.96,3.81,3.96,3167.0],["2015-12-07",3.9,3.93,3.75,3.9,17067.0],["2015-12-08",3.9,3.9,3.9,3.9,400.0],["2015-12-09",3.6,3.84,3.6,3.84,1833.0],["2015-12-10",3.75,3.75,3.6,3.6,667.0],["2015-12-11",3.84,3.84,3.57,3.75,2700.0],["2015-12-14",3.72,3.72,3.72,3.72,333.0],["2015-12-15",3.72,3.72,3.72,3.72,0.0],["2015-12-16",3.69,3.78,3.66,3.78,16400.0],["2015-12-17",3.78,3.81,3.78,3.81,5800.0],["2015-12-18",3.78,3.9,3.78,3.9,8533.0],["2015-12-21",3.9,3.9,3.9,3.9,0.0],["2015-12-22",3.81,3.81,3.66,3.66,1300.0],["2015-12-23",3.66,3.72,3.63,3.66,6133.0],["2015-12-24",3.72,3.72,3.6,3.72,4667.0],["2015-12-28",3.72,3.72,3.6,3.72,155067.0],["2015-12-29",3.72,3.75,3.6,3.72,49467.0],["2015-12-30",3.72,3.75,3.3,3.66,11867.0],["2015-12-31",3.66,3.75,3.51,3.66,31167.0],["2016-01-04",3.72,3.72,3.72,3.72,967.0],["2016-01-05",3.72,3.72,3.72,3.72,667.0],["2016-01-06",3.72,3.72,3.72,3.72,0.0],["2016-01-07",3.66,3.66,3.24,3.6,5667.0],["2016-01-08",3.51,3.57,3.51,3.57,67.0],["2016-01-11",3.57,3.57,3.51,3.51,767.0],["2016-01-12",3.36,3.57,3.3,3.57,1933.0],["2016-01-13",3.3,3.3,3.3,3.3,333.0],["2016-01-14",3.3,3.3,3.3,3.3,0.0],["2016-01-15",3.39,3.45,3.3,3.3,1967.0],["2016-01-19",3.3,3.3,3.3,3.3,0.0],["2016-01-20",3.3,3.3,3.06,3.15,19033.0],["2016-01-21",3.15,3.15,3.09,3.15,1433.0],["2016-01-22",3.0,3.27,2.94,3.27,13967.0],["2016-01-25",3.24,3.24,3.18,3.18,633.0],["2016-01-26",3.18,3.18,3.18,3.18,1033.0],["2016-01-27",3.15,3.27,3.12,3.24,14733.0],["2016-01-28",3.24,3.24,3.24,3.24,5667.0],["2016-01-29",3.27,3.27,3.18,3.24,1700.0],["2016-02-01",3.18,3.18,3.18,3.18,6667.0],["2016-02-02",3.27,3.27,3.27,3.27,8433.0],["2016-02-03",3.15,3.15,3.12,3.15,4267.0],["2016-02-04",3.03,3.15,2.94,3.15,767.0],["2016-02-05",3.15,3.15,3.15,3.15,2367.0],["2016-02-08",3.15,3.15,3.15,3.15,0.0],["2016-02-09",3.12,3.12,3.12,3.12,300.0],["2016-02-10",3.12,3.12,3.12,3.12,367.0],["2016-02-11",3.06,3.06,3.0,3.03,6967.0],["2016-02-12",3.09,3.09,3.09,3.09,8367.0],["2016-02-16",3.03,3.03,2.91,2.97,13533.0],["2016-02-17",2.97,3.03,2.97,3.03,16333.0],["2016-02-18",3.0,3.0,3.0,3.0,200.0],["2016-02-19",3.03,3.03,2.82,2.88,49767.0],["2016-02-22",2.79,2.85,2.67,2.85,31967.0],["2016-02-23",2.79,3.0,2.79,3.0,19567.0],["2016-02-24",3.0,3.15,3.0,3.15,9167.0],["2016-02-25",3.15,3.15,3.15,3.15,1533.0],["2016-02-26",3.09,3.15,3.09,3.15,9033.0],["2016-02-29",3.15,3.21,3.06,3.09,14367.0],["2016-03-01",3.09,3.09,3.09,3.09,0.0],["2016-03-02",3.09,3.09,2.85,2.85,3800.0],["2016-03-03",2.85,3.0,2.85,3.0,8633.0],["2016-03-04",2.76,2.94,2.76,2.85,3400.0],["2016-03-07",2.85,3.0,2.67,3.0,4800.0],["2016-03-08",2.94,3.0,2.79,2.91,3100.0],["2016-03-09",2.91,2.91,2.91,2.91,0.0],["2016-03-10",2.94,2.94,2.85,2.85,4500.0],["2016-03-11",2.94,3.0,2.79,2.79,9233.0],["2016-03-14",2.79,2.79,2.79,2.79,0.0],["2016-03-15",2.85,2.94,2.85,2.88,11533.0],["2016-03-16",2.94,3.06,2.85,2.88,10600.0],["2016-03-17",3.0,3.06,2.85,2.85,15833.0],["2016-03-18",2.88,3.0,2.88,2.91,2567.0],["2016-03-21",3.0,3.06,2.91,3.0,2200.0],["2016-03-22",3.0,3.03,2.85,2.85,7900.0],["2016-03-23",2.85,3.3,2.85,3.3,7600.0],["2016-03-24",3.15,3.15,3.15,3.15,33.0],["2016-03-28",3.15,3.15,3.15,3.15,367.0],["2016-03-29",3.15,3.15,3.03,3.15,1667.0],["2016-03-30",3.15,3.15,3.15,3.15,1433.0],["2016-03-31",3.15,3.15,3.12,3.15,4933.0],["2016-04-01",3.24,3.33,3.24,3.33,2500.0],["2016-04-04",3.15,3.15,3.15,3.15,1033.0],["2016-04-05",3.12,3.12,3.12,3.12,67.0],["2016-04-06",3.15,3.15,3.15,3.15,400.0],["2016-04-07",3.33,3.33,3.33,3.33,833.0],["2016-04-08",3.33,3.33,3.33,3.33,4233.0],["2016-04-11",3.33,3.33,3.24,3.3,1333.0],["2016-04-12",3.15,3.15,3.06,3.06,1667.0],["2016-04-13",3.06,3.06,3.06,3.06,0.0],["2016-04-14",3.21,3.21,3.21,3.21,33.0],["2016-04-15",3.3,3.3,3.15,3.15,2167.0],["2016-04-18",3.15,3.33,3.15,3.33,4867.0],["2016-04-19",3.33,3.6,3.33,3.57,5867.0],["2016-04-20",3.3,3.36,3.3,3.3,6233.0],["2016-04-21",3.36,3.36,3.36,3.36,300.0],["2016-04-22",3.39,3.6,3.39,3.6,19767.0],["2016-04-25",3.57,3.57,3.42,3.57,4567.0],["2016-04-26",3.57,3.57,3.57,3.57,0.0],["2016-04-27",3.33,3.42,3.33,3.42,500.0],["2016-04-28",3.42,3.42,3.42,3.42,0.0],["2016-04-29",3.33,3.33,3.09,3.15,15067.0],["2016-05-02",3.15,3.15,3.15,3.15,4300.0],["2016-05-03",3.09,3.27,2.97,3.0,8700.0],["2016-05-04",3.0,3.15,2.91,3.15,4533.0],["2016-05-05",3.15,3.15,3.15,3.15,0.0],["2016-05-06",3.15,3.15,3.15,3.15,0.0],["2016-05-09",3.15,3.15,3.15,3.15,0.0],["2016-05-10",3.15,3.54,3.15,3.54,12133.0],["2016-05-11",3.15,3.54,3.15,3.42,867.0],["2016-05-12",3.33,3.36,3.33,3.36,2133.0],["2016-05-13",3.33,3.33,3.33,3.33,33.0],["2016-05-16",3.33,3.33,3.33,3.33,0.0],["2016-05-17",2.88,3.3,2.85,3.3,2367.0],["2016-05-18",3.36,3.36,3.3,3.3,700.0],["2016-05-19",3.21,3.21,3.21,3.21,833.0],["2016-05-20",3.15,3.15,3.06,3.06,3333.0],["2016-05-23",3.12,3.3,3.12,3.3,5333.0],["2016-05-24",3.3,3.3,3.3,3.3,0.0],["2016-05-25",3.21,3.21,3.15,3.15,1733.0],["2016-05-26",3.21,3.45,3.03,3.45,10333.0],["2016-05-27",3.33,3.33,3.33,3.33,333.0],["2016-05-31",3.45,3.45,3.42,3.45,16667.0],["2016-06-01",3.42,3.42,3.18,3.24,4967.0],["2016-06-02",3.24,3.24,3.15,3.21,2733.0],["2016-06-03",3.21,3.33,3.15,3.33,2400.0],["2016-06-06",3.33,3.33,3.18,3.3,7967.0],["2016-06-07",3.3,3.3,3.15,3.15,5700.0],["2016-06-08",3.15,3.18,3.15,3.18,15833.0],["2016-06-09",3.18,3.45,3.18,3.42,16967.0],["2016-06-10",3.39,3.42,3.36,3.39,11300.0],["2016-06-13",3.42,3.45,3.15,3.15,6667.0],["2016-06-14",3.15,3.27,3.15,3.27,800.0],["2016-06-15",3.27,3.39,3.27,3.39,1900.0],["2016-06-16",3.39,3.39,3.39,3.39,0.0],["2016-06-17",3.3,3.3,3.0,3.24,3467.0],["2016-06-20",3.24,3.24,3.24,3.24,333.0],["2016-06-21",3.18,3.24,3.18,3.24,3800.0],["2016-06-22",3.3,3.3,3.3,3.3,1667.0],["2016-06-23",3.45,3.48,3.3,3.45,14100.0],["2016-06-24",3.39,3.45,3.39,3.45,12867.0],["2016-06-27",3.45,3.51,3.42,3.42,1800.0],["2016-06-28",3.42,3.42,3.3,3.3,5900.0],["2016-06-29",3.3,3.36,3.3,3.36,2133.0],["2016-06-30",3.3,3.51,3.3,3.45,2167.0],["2016-07-01",3.45,3.45,3.45,3.45,0.0],["2016-07-05",3.33,3.33,3.33,3.33,2900.0],["2016-07-06",3.3,3.3,3.3,3.3,3333.0],["2016-07-07",3.42,3.51,3.39,3.51,35667.0],["2016-07-08",3.51,3.57,3.45,3.57,46500.0],["2016-07-11",3.57,3.6,3.45,3.57,29900.0],["2016-07-12",3.48,3.51,3.18,3.48,3333.0],["2016-07-13",3.42,3.51,3.3,3.51,3067.0],["2016-07-14",3.48,3.48,3.45,3.45,3433.0],["2016-07-15",3.48,3.48,3.48,3.48,2667.0],["2016-07-18",3.48,3.48,3.48,3.48,0.0],["2016-07-19",3.48,3.48,3.48,3.48,0.0],["2016-07-20",3.33,3.6,3.03,3.6,3467.0],["2016-07-21",3.6,3.6,3.18,3.6,4067.0],["2016-07-22",3.6,3.6,3.45,3.45,3500.0],["2016-07-25",3.36,3.36,3.36,3.36,267.0],["2016-07-26",3.36,3.36,3.36,3.36,0.0],["2016-07-27",3.45,3.45,3.45,3.45,1667.0],["2016-07-28",3.45,3.45,3.45,3.45,1800.0],["2016-07-29",3.45,3.45,3.45,3.45,0.0],["2016-08-01",3.3,3.3,3.21,3.24,6700.0],["2016-08-02",3.24,3.27,3.24,3.27,11800.0],["2016-08-03",3.3,3.3,3.03,3.24,4467.0],["2016-08-04",3.24,3.24,3.0,3.24,7300.0],["2016-08-05",3.33,3.42,3.33,3.42,467.0],["2016-08-08",3.42,3.42,3.42,3.42,0.0],["2016-08-09",3.51,3.51,3.42,3.45,11333.0],["2016-08-10",3.45,3.45,3.3,3.3,3867.0],["2016-08-11",3.39,3.39,3.39,3.39,333.0],["2016-08-12",3.45,3.45,3.42,3.42,3367.0],["2016-08-15",3.39,3.39,3.24,3.27,8767.0],["2016-08-16",3.27,3.27,3.27,3.27,0.0],["2016-08-17",3.24,3.57,3.24,3.57,1267.0],["2016-08-18",3.57,3.57,3.57,3.57,100.0],["2016-08-19",3.57,3.57,3.57,3.57,0.0],["2016-08-22",3.57,3.57,3.54,3.54,1700.0],["2016-08-23",3.57,3.57,3.57,3.57,267.0],["2016-08-24",3.51,3.51,3.45,3.45,7500.0],["2016-08-25",3.45,3.45,3.27,3.45,1600.0],["2016-08-26",3.45,3.45,3.45,3.45,0.0],["2016-08-29",3.45,3.45,3.45,3.45,1033.0],["2016-08-30",3.45,3.45,3.45,3.45,0.0],["2016-08-31",3.45,3.45,3.45,3.45,67.0],["2016-09-01",3.03,3.45,3.03,3.24,2333.0],["2016-09-02",3.3,3.3,3.3,3.3,167.0],["2016-09-06",3.42,3.42,3.3,3.3,433.0],["2016-09-07",3.3,3.3,3.3,3.3,0.0],["2016-09-08",3.3,3.3,3.3,3.3,0.0],["2016-09-09",3.3,3.3,3.3,3.3,333.0],["2016-09-12",3.36,3.45,3.36,3.45,3333.0],["2016-09-13",3.45,3.45,3.45,3.45,0.0],["2016-09-14",3.45,3.45,3.45,3.45,133.0],["2016-09-15",3.45,3.45,3.45,3.45,0.0],["2016-09-16",3.45,3.45,3.45,3.45,667.0],["2016-09-19",3.45,3.45,3.45,3.45,0.0],["2016-09-20",3.39,3.39,3.39,3.39,7133.0],["2016-09-21",3.3,3.3,3.24,3.24,7033.0],["2016-09-22",3.24,3.24,3.24,3.24,0.0],["2016-09-23",3.24,3.24,3.24,3.24,3467.0],["2016-09-26",3.24,3.24,3.24,3.24,46467.0],["2016-09-27",3.15,3.3,3.0,3.3,2300.0],["2016-09-28",3.3,3.3,3.3,3.3,0.0],["2016-09-29",3.3,3.3,3.3,3.3,0.0],["2016-09-30",3.3,3.3,3.3,3.3,0.0],["2016-10-03",3.3,3.3,3.3,3.3,0.0],["2016-10-04",3.3,3.3,3.3,3.3,0.0],["2016-10-05",3.3,3.3,3.3,3.3,667.0],["2016-10-06",3.24,3.24,3.24,3.24,7933.0],["2016-10-07",3.24,3.24,3.24,3.24,3200.0],["2016-10-10",3.24,3.24,3.24,3.24,0.0],["2016-10-11",3.15,3.15,3.15,3.15,14833.0],["2016-10-12",3.15,3.15,3.15,3.15,1667.0],["2016-10-13",3.15,3.15,3.15,3.15,33.0],["2016-10-14",3.24,3.24,3.24,3.24,33.0],["2016-10-17",3.24,3.24,3.15,3.15,10033.0],["2016-10-18",3.24,3.24,3.24,3.24,2567.0],["2016-10-19",3.27,3.27,3.27,3.27,1000.0],["2016-10-20",3.27,3.27,3.27,3.27,0.0],["2016-10-21",3.15,3.15,2.85,3.15,10667.0],["2016-10-24",2.94,2.94,2.85,2.94,5000.0],["2016-10-25",2.88,3.42,2.85,3.39,24167.0],["2016-10-26",3.21,3.39,3.03,3.39,1133.0],["2016-10-27",3.03,3.03,2.85,2.85,18233.0],["2016-10-28",2.85,2.91,2.79,2.91,12200.0],["2016-10-31",2.73,3.0,2.58,2.88,7233.0],["2016-11-01",2.88,3.0,2.88,3.0,2933.0],["2016-11-02",3.0,3.0,3.0,3.0,400.0],["2016-11-03",3.0,3.0,3.0,3.0,0.0],["2016-11-04",2.76,2.94,2.73,2.94,5800.0],["2016-11-07",2.7,2.76,2.67,2.67,18133.0],["2016-11-08",2.61,2.7,2.55,2.55,16733.0],["2016-11-09",2.61,2.7,2.61,2.61,5700.0],["2016-11-10",2.7,2.7,2.43,2.64,52633.0],["2016-11-11",2.64,2.94,2.64,2.94,3067.0],["2016-11-14",2.94,2.94,2.94,2.94,67.0],["2016-11-15",2.73,2.94,2.73,2.94,2200.0],["2016-11-16",2.94,2.94,2.94,2.94,0.0],["2016-11-17",2.94,2.94,2.94,2.94,1000.0],["2016-11-18",2.85,2.85,2.31,2.82,32000.0],["2016-11-21",2.82,2.82,2.82,2.82,0.0],["2016-11-22",2.82,2.82,2.82,2.82,1000.0],["2016-11-23",2.67,2.79,2.67,2.79,2800.0],["2016-11-25",2.85,2.91,2.85,2.91,1000.0],["2016-11-28",2.91,2.91,2.91,2.91,667.0],["2016-11-29",2.85,2.85,2.64,2.64,11333.0],["2016-11-30",2.64,2.64,1.95,2.55,24167.0],["2016-12-01",2.55,2.55,2.55,2.55,1333.0],["2016-12-02",2.55,2.55,2.46,2.46,4033.0],["2016-12-05",2.55,2.55,2.34,2.4,12300.0],["2016-12-06",2.52,2.52,2.52,2.52,2000.0],["2016-12-07",2.52,2.52,2.52,2.52,1667.0],["2016-12-08",2.58,2.61,2.58,2.61,5433.0],["2016-12-09",2.58,2.58,2.4,2.46,46267.0],["2016-12-12",2.49,2.49,2.4,2.4,3000.0],["2016-12-13",2.4,2.43,2.4,2.4,3067.0],["2016-12-14",2.4,2.43,2.4,2.43,14400.0],["2016-12-15",2.49,2.49,2.43,2.43,10000.0],["2016-12-16",2.43,2.43,2.37,2.37,25400.0],["2016-12-19",2.37,2.37,2.13,2.37,26400.0],["2016-12-20",2.37,2.7,2.25,2.46,17667.0],["2016-12-21",2.4,2.4,2.4,2.4,2000.0],["2016-12-22",2.28,2.28,2.28,2.28,3667.0],["2016-12-23",2.34,2.46,2.34,2.43,35267.0],["2016-12-27",2.4,2.43,2.31,2.43,2000.0],["2016-12-28",2.43,2.43,2.4,2.4,733.0],["2016-12-29",2.46,2.46,2.46,2.46,7333.0],["2016-12-30",2.4,2.46,2.4,2.43,16733.0],["2017-01-03",2.43,2.43,2.43,2.43,0.0],["2017-01-04",2.43,2.43,2.4,2.4,1067.0],["2017-01-05",2.4,2.43,2.4,2.43,1333.0],["2017-01-06",2.43,2.43,2.43,2.43,333.0],["2017-01-09",2.43,2.43,2.37,2.37,1033.0],["2017-01-10",2.4,2.4,2.4,2.4,1333.0],["2017-01-11",2.34,2.34,2.28,2.28,6333.0],["2017-01-12",2.34,2.43,2.34,2.43,6467.0],["2017-01-13",2.43,2.43,2.22,2.37,10933.0],["2017-01-17",2.37,2.37,2.37,2.37,0.0],["2017-01-18",2.43,2.43,2.43,2.43,667.0],["2017-01-19",2.43,2.43,2.43,2.43,667.0],["2017-01-20",2.43,2.43,2.34,2.43,24867.0],["2017-01-23",2.43,2.43,2.34,2.37,3333.0],["2017-01-24",2.37,2.4,2.37,2.4,1667.0],["2017-01-25",2.4,2.4,2.31,2.31,3900.0],["2017-01-26",2.4,2.49,2.34,2.43,25633.0],["2017-01-27",2.43,2.46,2.4,2.4,10267.0],["2017-01-30",2.4,2.4,2.4,2.4,0.0],["2017-01-31",2.31,2.31,2.31,2.31,1833.0],["2017-02-01",2.25,2.31,2.19,2.31,18533.0],["2017-02-02",2.31,2.31,2.31,2.31,16667.0],["2017-02-03",2.25,2.28,2.22,2.22,28267.0],["2017-02-06",2.31,2.31,2.31,2.31,333.0],["2017-02-07",2.25,2.25,2.22,2.22,2933.0],["2017-02-08",2.22,2.31,2.19,2.31,6100.0],["2017-02-09",2.25,2.25,2.1,2.25,11233.0],["2017-02-10",2.1,2.25,2.01,2.25,7767.0],["2017-02-13",2.16,2.31,2.16,2.31,14067.0],["2017-02-14",2.31,2.31,2.31,2.31,4333.0],["2017-02-15",2.31,2.31,2.28,2.28,667.0],["2017-02-16",2.16,2.16,1.98,2.01,13300.0],["2017-02-17",2.1,2.1,2.1,2.1,3033.0],["2017-02-21",2.25,2.25,2.25,2.25,333.0],["2017-02-22",2.22,2.25,2.22,2.25,4500.0],["2017-02-23",2.13,2.13,2.1,2.1,3333.0],["2017-02-24",2.1,2.19,2.04,2.19,4000.0],["2017-02-27",2.13,2.13,2.13,2.13,567.0],["2017-02-28",2.13,2.13,2.13,2.13,333.0],["2017-03-01",2.1,2.28,2.07,2.1,29933.0],["2017-03-02",2.13,2.13,2.1,2.1,2667.0],["2017-03-03",2.13,2.25,2.1,2.25,18400.0],["2017-03-06",2.25,2.55,2.25,2.4,27967.0],["2017-03-07",2.55,2.55,2.55,2.55,3267.0],["2017-03-08",2.34,2.34,2.25,2.25,7733.0],["2017-03-09",2.43,2.43,2.28,2.28,3133.0],["2017-03-10",2.43,2.43,2.22,2.22,5333.0],["2017-03-13",2.43,2.43,2.31,2.4,10067.0],["2017-03-14",2.55,2.55,2.4,2.4,400.0],["2017-03-15",2.55,2.55,2.46,2.46,5567.0],["2017-03-16",2.46,2.46,2.34,2.43,24133.0],["2017-03-17",2.43,2.43,2.4,2.4,433.0],["2017-03-20",2.4,2.43,2.07,2.43,5400.0],["2017-03-21",2.4,2.4,2.1,2.25,16400.0],["2017-03-22",2.43,2.43,2.43,2.43,1667.0],["2017-03-23",2.43,2.43,2.4,2.43,3500.0],["2017-03-24",2.43,2.43,2.37,2.43,5500.0],["2017-03-27",2.31,2.31,2.25,2.25,11333.0],["2017-03-28",2.4,2.4,2.31,2.31,4333.0],["2017-03-29",2.25,2.37,2.25,2.37,7333.0],["2017-03-30",2.37,2.37,2.37,2.37,0.0],["2017-03-31",2.37,2.46,2.34,2.46,20033.0],["2017-04-03",2.43,2.43,2.25,2.25,5633.0],["2017-04-04",2.28,2.28,2.28,2.28,2667.0],["2017-04-05",2.4,2.4,2.25,2.25,3433.0],["2017-04-06",2.34,2.34,2.34,2.34,1500.0],["2017-04-07",2.25,2.31,2.22,2.31,13867.0],["2017-04-10",2.22,2.22,2.22,2.22,167.0],["2017-04-11",2.25,2.28,2.22,2.22,2033.0],["2017-04-12",2.22,2.22,2.1,2.22,11667.0],["2017-04-13",2.22,2.22,2.22,2.22,0.0],["2017-04-17",2.1,2.19,1.95,2.04,12500.0],["2017-04-18",2.1,2.1,2.1,2.1,11933.0],["2017-04-19",2.1,2.19,2.1,2.19,11433.0],["2017-04-20",2.19,2.4,2.01,2.34,16200.0],["2017-04-21",2.34,2.34,2.25,2.25,10467.0],["2017-04-24",2.25,2.37,2.1,2.37,46833.0],["2017-04-25",2.25,2.25,1.98,1.98,38867.0],["2017-04-26",2.07,2.07,2.01,2.01,2833.0],["2017-04-27",2.01,2.01,1.98,1.98,6000.0],["2017-04-28",2.04,2.1,1.95,2.1,23167.0],["2017-05-01",2.1,2.1,2.1,2.1,0.0],["2017-05-02",2.1,2.1,1.89,2.04,83267.0],["2017-05-03",1.98,2.25,1.95,2.25,833.0],["2017-05-04",2.25,2.4,2.25,2.34,10067.0],["2017-05-05",2.13,2.4,2.1,2.4,10300.0],["2017-05-08",2.46,2.46,2.43,2.46,9133.0],["2017-05-09",2.43,2.52,2.43,2.43,9967.0],["2017-05-10",2.25,2.34,2.13,2.34,4100.0],["2017-05-11",2.19,2.31,2.13,2.31,7167.0],["2017-05-12",2.25,2.31,2.25,2.31,367.0],["2017-05-15",2.25,2.25,2.25,2.25,400.0],["2017-05-16",2.25,2.25,2.25,2.25,0.0],["2017-05-17",2.16,2.16,2.16,2.16,5667.0],["2017-05-18",2.16,2.16,2.16,2.16,7167.0],["2017-05-19",2.22,2.22,2.22,2.22,467.0],["2017-05-22",2.1,2.31,2.04,2.28,13100.0],["2017-05-23",2.19,2.22,2.16,2.16,7133.0],["2017-05-24",2.16,2.16,2.16,2.16,1667.0],["2017-05-25",2.13,2.22,2.07,2.22,12300.0],["2017-05-26",2.16,2.16,2.16,2.16,3033.0],["2017-05-30",2.22,2.22,2.19,2.19,233.0],["2017-05-31",2.16,2.19,2.07,2.19,8033.0],["2017-06-01",2.16,2.43,2.07,2.43,45367.0],["2017-06-02",2.4,2.43,2.22,2.4,11467.0],["2017-06-05",2.4,2.4,2.4,2.4,700.0],["2017-06-06",2.46,2.46,1.92,2.16,11967.0],["2017-06-07",2.31,2.37,2.31,2.37,5067.0],["2017-06-08",2.37,2.52,2.37,2.52,500.0],["2017-06-09",2.52,2.52,2.25,2.4,8667.0],["2017-06-12",2.37,2.37,2.37,2.37,3333.0],["2017-06-13",2.37,2.4,2.37,2.4,9067.0],["2017-06-14",2.49,2.55,2.4,2.4,13733.0],["2017-06-15",2.37,2.37,2.16,2.25,3333.0],["2017-06-16",2.25,2.25,2.25,2.25,0.0],["2017-06-19",2.49,2.67,2.49,2.67,56600.0],["2017-06-20",2.76,2.94,2.76,2.76,35000.0],["2017-06-21",2.76,2.82,2.76,2.76,6100.0],["2017-06-22",2.91,2.94,2.76,2.76,1300.0],["2017-06-23",2.49,3.3,2.49,3.09,25700.0],["2017-06-26",3.09,3.3,3.0,3.0,7667.0],["2017-06-27",2.73,3.15,2.73,3.06,3333.0],["2017-06-28",2.85,3.03,2.85,3.03,3000.0],["2017-06-29",3.12,3.15,2.85,2.85,5467.0],["2017-06-30",3.09,3.12,3.09,3.09,1300.0],["2017-07-03",3.09,3.09,3.09,3.09,0.0],["2017-07-05",3.09,3.09,3.09,3.09,0.0],["2017-07-06",3.15,3.27,3.12,3.12,3433.0],["2017-07-07",3.12,3.12,3.12,3.12,0.0],["2017-07-10",3.0,3.09,3.0,3.09,4467.0],["2017-07-11",3.12,3.12,3.12,3.12,3333.0],["2017-07-12",3.12,3.12,3.12,3.12,10667.0],["2017-07-13",3.12,3.18,3.09,3.18,15333.0],["2017-07-14",3.12,3.18,3.12,3.18,3000.0],["2017-07-17",3.12,3.12,2.76,3.09,4867.0],["2017-07-18",3.0,3.0,2.85,2.85,3233.0],["2017-07-19",3.0,3.0,3.0,3.0,3333.0],["2017-07-20",3.0,3.0,3.0,3.0,1800.0],["2017-07-21",3.12,3.15,3.03,3.15,7633.0],["2017-07-24",3.15,3.3,3.15,3.3,5300.0],["2017-07-25",3.18,3.18,3.18,3.18,3700.0],["2017-07-26",3.18,3.3,3.18,3.3,16500.0],["2017-07-27",3.09,3.15,3.09,3.15,1333.0],["2017-07-28",3.15,3.3,3.15,3.18,6700.0],["2017-07-31",3.3,3.33,3.18,3.3,27633.0],["2017-08-01",3.3,3.3,3.24,3.24,2500.0],["2017-08-02",3.3,3.9,3.3,3.84,58800.0],["2017-08-03",3.9,3.9,3.39,3.75,9733.0],["2017-08-04",3.69,3.69,3.48,3.6,18067.0],["2017-08-07",3.6,3.63,3.6,3.63,11133.0],["2017-08-08",3.66,3.66,3.6,3.63,1100.0],["2017-08-09",3.63,3.63,3.63,3.63,0.0],["2017-08-10",3.69,3.87,3.69,3.72,5700.0],["2017-08-11",3.87,3.87,3.72,3.81,6600.0],["2017-08-14",3.87,3.9,3.87,3.9,13267.0],["2017-08-15",3.81,3.81,3.75,3.75,2233.0],["2017-08-16",3.75,3.75,3.48,3.6,4967.0],["2017-08-17",3.87,3.87,3.84,3.87,10467.0],["2017-08-18",3.3,3.66,3.27,3.6,25400.0],["2017-08-21",3.45,3.54,3.39,3.45,5367.0],["2017-08-22",3.45,3.6,3.39,3.6,9967.0],["2017-08-23",3.6,3.6,3.6,3.6,667.0],["2017-08-24",3.57,3.87,3.57,3.87,4667.0],["2017-08-25",3.87,3.87,3.63,3.75,4000.0],["2017-08-28",3.63,3.75,3.63,3.75,1700.0],["2017-08-29",3.75,3.75,3.75,3.75,0.0],["2017-08-30",3.66,3.72,3.66,3.72,200.0],["2017-08-31",3.84,3.84,3.81,3.81,2333.0],["2017-09-01",3.72,3.81,3.72,3.81,933.0],["2017-09-05",3.84,3.84,3.81,3.81,1167.0],["2017-09-06",3.78,3.78,3.3,3.78,5333.0],["2017-09-07",3.66,3.69,3.45,3.6,7800.0],["2017-09-08",3.75,3.75,3.75,3.75,100.0],["2017-09-11",3.69,3.75,3.69,3.72,5533.0],["2017-09-12",3.72,3.72,3.72,3.72,0.0],["2017-09-13",3.6,3.72,3.3,3.72,6700.0],["2017-09-14",3.6,3.69,3.6,3.69,3667.0],["2017-09-15",3.51,3.72,3.45,3.72,6567.0],["2017-09-18",3.42,3.57,3.36,3.57,5633.0],["2017-09-19",3.66,3.66,3.66,3.66,533.0],["2017-09-20",3.45,3.6,3.45,3.6,15467.0],["2017-09-21",3.48,3.66,3.45,3.63,3100.0],["2017-09-22",3.45,3.6,3.33,3.45,10600.0],["2017-09-25",3.3,3.69,3.3,3.54,14100.0],["2017-09-26",3.57,3.57,3.57,3.57,33.0],["2017-09-27",3.69,3.72,3.6,3.6,21267.0],["2017-09-28",3.6,3.69,3.6,3.69,1367.0],["2017-09-29",3.72,3.9,3.45,3.72,13933.0],["2017-10-02",3.75,3.9,3.63,3.72,10633.0],["2017-10-03",3.54,3.9,3.45,3.9,1200.0],["2017-10-04",3.87,3.96,3.75,3.96,16600.0],["2017-10-05",3.75,3.96,3.6,3.87,4533.0],["2017-10-06",3.78,4.02,3.78,4.02,2500.0],["2017-10-09",4.05,4.05,3.9,3.96,3533.0],["2017-10-10",4.02,4.02,3.48,3.81,2533.0],["2017-10-11",3.87,3.87,3.84,3.84,700.0],["2017-10-12",3.9,3.99,3.66,3.99,9767.0],["2017-10-13",3.9,3.9,3.84,3.87,3533.0],["2017-10-16",3.9,3.9,3.78,3.9,5067.0],["2017-10-17",3.81,3.9,3.75,3.75,1700.0],["2017-10-18",3.75,4.02,3.75,4.02,1100.0],["2017-10-19",4.02,4.02,4.02,4.02,0.0],["2017-10-20",3.75,4.02,3.75,3.99,6300.0],["2017-10-23",4.02,4.02,3.72,3.72,19800.0],["2017-10-24",3.69,3.81,3.69,3.81,26767.0],["2017-10-25",3.81,3.81,3.81,3.81,0.0],["2017-10-26",3.63,3.63,3.54,3.6,22633.0],["2017-10-27",3.75,3.75,3.63,3.63,533.0],["2017-10-30",3.63,3.78,3.63,3.75,20733.0],["2017-10-31",3.75,3.75,3.51,3.75,9400.0],["2017-11-01",3.72,3.75,3.51,3.51,3767.0],["2017-11-02",3.72,3.81,3.51,3.81,2167.0],["2017-11-03",3.75,4.35,3.6,4.05,65033.0],["2017-11-06",4.35,4.62,4.2,4.5,41767.0],["2017-11-07",4.53,4.74,4.41,4.41,22400.0],["2017-11-08",4.5,4.5,4.5,4.5,3533.0],["2017-11-09",4.65,4.65,4.44,4.5,9833.0],["2017-11-10",4.44,4.74,4.44,4.53,8267.0],["2017-11-13",4.65,4.77,4.65,4.71,8400.0],["2017-11-14",4.77,4.8,4.77,4.8,2167.0],["2017-11-15",4.74,4.74,4.5,4.68,9900.0],["2017-11-16",4.74,4.74,4.65,4.65,9500.0],["2017-11-17",4.59,4.59,4.2,4.53,1533.0],["2017-11-20",4.53,4.53,4.53,4.53,0.0],["2017-11-21",4.5,4.53,4.5,4.53,1700.0],["2017-11-22",4.5,4.5,4.5,4.5,700.0],["2017-11-24",4.5,4.56,4.47,4.56,433.0],["2017-11-27",4.5,4.65,4.5,4.65,9400.0],["2017-11-28",4.53,4.65,4.53,4.65,2000.0],["2017-11-29",4.59,4.59,4.59,4.59,1000.0],["2017-11-30",4.65,4.65,4.62,4.62,4867.0],["2017-12-01",4.59,4.68,4.59,4.68,8767.0],["2017-12-04",4.68,4.74,4.68,4.74,2900.0],["2017-12-05",4.65,4.65,4.5,4.5,3767.0],["2017-12-06",4.62,4.65,4.38,4.65,2733.0],["2017-12-07",4.65,4.65,4.5,4.62,5567.0],["2017-12-08",4.56,4.65,4.35,4.65,7700.0],["2017-12-11",4.5,4.5,4.47,4.5,700.0],["2017-12-12",4.5,4.5,4.5,4.5,1700.0],["2017-12-13",4.44,4.5,4.44,4.5,3233.0],["2017-12-14",4.56,4.56,4.56,4.56,33.0],["2017-12-15",4.38,4.47,4.17,4.47,7067.0],["2017-12-18",4.5,4.5,4.5,4.5,167.0],["2017-12-19",4.17,4.5,4.17,4.5,4900.0],["2017-12-20",4.5,4.5,4.5,4.5,1667.0],["2017-12-21",4.47,4.5,4.2,4.41,16900.0],["2017-12-22",4.2,4.5,4.2,4.47,5333.0],["2017-12-26",4.5,4.65,4.5,4.65,4667.0],["2017-12-27",4.59,4.65,4.47,4.65,5300.0],["2017-12-28",4.5,4.5,4.35,4.5,3167.0],["2017-12-29",4.65,4.74,4.5,4.71,5733.0],["2018-01-02",4.74,4.74,4.2,4.62,4833.0],["2018-01-03",4.5,4.5,4.5,4.5,1733.0],["2018-01-04",4.65,4.65,4.5,4.5,500.0],["2018-01-05",4.62,4.65,4.35,4.65,3800.0],["2018-01-08",4.5,4.5,4.5,4.5,1200.0],["2018-01-09",4.65,4.74,4.35,4.5,6267.0],["2018-01-10",4.44,4.5,4.44,4.5,1167.0],["2018-01-11",4.47,4.86,4.47,4.8,6933.0],["2018-01-12",4.74,4.74,4.38,4.38,6067.0],["2018-01-16",4.56,4.8,4.44,4.77,8900.0],["2018-01-17",4.8,4.8,4.5,4.5,6300.0],["2018-01-18",4.5,4.5,4.5,4.5,28233.0],["2018-01-19",4.5,4.8,4.47,4.47,1367.0],["2018-01-22",4.41,4.77,3.93,4.5,19133.0],["2018-01-23",4.5,4.65,4.5,4.56,633.0],["2018-01-24",4.35,4.5,4.2,4.5,1867.0],["2018-01-25",4.2,4.38,4.2,4.2,19100.0],["2018-01-26",4.2,4.29,4.11,4.2,12867.0],["2018-01-29",4.23,4.32,4.17,4.32,8767.0],["2018-01-30",4.26,4.26,4.23,4.23,533.0],["2018-01-31",4.14,4.17,4.11,4.11,10533.0],["2018-02-01",4.05,4.2,4.05,4.2,3200.0],["2018-02-02",4.23,4.23,3.99,4.2,11367.0],["2018-02-05",4.02,4.23,3.9,4.23,8900.0],["2018-02-06",4.23,4.23,4.23,4.23,0.0],["2018-02-07",4.11,4.23,4.11,4.23,1700.0],["2018-02-08",4.14,4.14,3.72,3.99,5533.0],["2018-02-09",4.14,4.14,3.54,3.84,4667.0],["2018-02-12",3.9,4.08,3.51,3.93,6267.0],["2018-02-13",3.84,3.93,3.63,3.93,3933.0],["2018-02-14",4.2,4.23,3.96,4.23,2033.0],["2018-02-15",4.26,4.5,3.72,4.32,16867.0],["2018-02-16",4.35,4.35,4.35,4.35,1667.0],["2018-02-20",4.44,4.5,3.36,4.5,13167.0],["2018-02-21",3.54,4.5,3.54,4.47,1600.0],["2018-02-22",4.41,4.5,4.2,4.5,7400.0],["2018-02-23",4.26,4.5,4.26,4.5,2867.0],["2018-02-26",4.5,4.5,4.44,4.44,5200.0],["2018-02-27",4.41,4.41,4.32,4.32,767.0],["2018-02-28",4.5,4.98,4.5,4.74,107133.0],["2018-03-01",4.74,4.8,4.65,4.8,5333.0],["2018-03-02",4.74,4.8,4.23,4.65,19533.0],["2018-03-05",4.68,4.77,4.68,4.77,200.0],["2018-03-06",4.74,4.74,4.23,4.5,8400.0],["2018-03-07",4.44,4.62,4.29,4.47,4733.0],["2018-03-08",4.32,4.47,4.2,4.47,1167.0],["2018-03-09",4.62,4.62,4.23,4.47,1333.0],["2018-03-12",4.47,4.47,4.47,4.47,0.0],["2018-03-13",4.5,4.5,4.5,4.5,333.0],["2018-03-14",4.65,4.77,4.35,4.77,502267.0],["2018-03-15",4.77,4.77,4.77,4.77,233.0],["2018-03-16",4.74,4.74,4.2,4.5,12000.0],["2018-03-19",4.5,4.5,4.44,4.44,233.0],["2018-03-20",4.5,4.77,4.44,4.65,19433.0],["2018-03-21",4.65,4.65,4.53,4.65,2700.0],["2018-03-22",4.65,4.8,4.56,4.71,5467.0],["2018-03-23",4.71,4.71,4.71,4.71,0.0],["2018-03-26",4.71,4.71,4.71,4.71,0.0],["2018-03-27",4.5,4.65,4.35,4.65,1967.0],["2018-03-28",4.35,4.65,4.35,4.62,1933.0],["2018-03-29",4.62,4.62,4.62,4.62,33.0],["2018-04-02",4.62,4.62,4.62,4.62,0.0],["2018-04-03",4.35,4.62,4.35,4.62,1533.0],["2018-04-04",4.59,4.8,4.59,4.8,8300.0],["2018-04-05",4.74,4.95,4.74,4.95,10133.0],["2018-04-06",4.95,4.95,4.38,4.77,12900.0],["2018-04-09",4.8,4.8,4.44,4.62,4100.0],["2018-04-10",4.38,4.62,4.29,4.29,3533.0],["2018-04-11",4.35,4.92,4.35,4.92,49933.0],["2018-04-12",4.83,5.07,4.83,5.01,6967.0],["2018-04-13",5.01,5.22,5.01,5.22,61767.0],["2018-04-16",5.22,5.22,5.16,5.19,6200.0],["2018-04-17",5.13,5.25,5.13,5.25,56533.0],["2018-04-18",5.4,5.64,5.37,5.4,21000.0],["2018-04-19",5.31,5.43,4.98,5.4,1000.0],["2018-04-20",5.34,5.88,5.34,5.7,38567.0],["2018-04-23",6.0,6.3,4.83,6.03,41700.0],["2018-04-24",6.06,6.06,5.82,6.0,2633.0],["2018-04-25",6.0,6.3,5.61,6.0,10000.0],["2018-04-26",6.0,6.0,5.73,6.0,13800.0],["2018-04-27",5.85,6.27,5.28,6.12,40567.0],["2018-04-30",6.18,6.18,6.12,6.12,9700.0],["2018-05-01",6.12,6.3,5.67,5.67,6900.0],["2018-05-02",5.85,6.21,5.85,6.21,4500.0],["2018-05-03",6.27,6.54,5.97,6.09,74500.0],["2018-05-04",6.18,6.69,6.15,6.6,67667.0],["2018-05-07",6.6,6.84,6.6,6.84,34700.0],["2018-05-08",6.75,6.81,6.57,6.81,45767.0],["2018-05-09",6.84,6.84,6.75,6.75,5933.0],["2018-05-10",6.84,6.9,6.75,6.81,18900.0],["2018-05-11",6.72,6.9,6.72,6.9,25867.0],["2018-05-14",7.5,8.49,7.5,8.2,1800.0],["2018-05-15",8.5,8.9,8.3,8.4,14100.0],["2018-05-16",8.5,8.7,7.25,8.25,20100.0],["2018-05-17",8.25,8.6,7.84,8.1,16300.0],["2018-05-18",8.1,8.25,8.0,8.02,5700.0],["2018-05-21",8.1,8.1,7.0,8.0,9700.0],["2018-05-22",7.75,7.75,7.4,7.45,11500.0],["2018-05-23",7.45,8.0,7.3,8.0,4100.0],["2018-05-24",8.1,8.1,7.88,8.0,2000.0],["2018-05-25",8.1,8.3,7.8,8.05,7500.0],["2018-05-29",8.1,8.45,8.1,8.28,5500.0],["2018-05-30",8.3,8.3,8.15,8.2,1600.0],["2018-05-31",8.16,8.28,8.16,8.28,8600.0],["2018-06-01",8.28,8.45,8.02,8.4,20700.0],["2018-06-04",8.4,9.0,7.51,8.75,12700.0],["2018-06-05",8.75,8.9,8.45,8.8,7700.0],["2018-06-06",8.8,8.9,8.4,8.8,13100.0],["2018-06-07",8.75,8.75,8.6,8.75,1600.0],["2018-06-08",8.75,9.0,8.5,8.8,22500.0],["2018-06-11",8.9,8.9,8.4,8.75,1800.0],["2018-06-12",8.8,8.8,8.5,8.6,25600.0],["2018-06-13",8.75,8.75,8.39,8.45,8500.0],["2018-06-14",8.1,8.25,8.1,8.2,16800.0],["2018-06-15",8.05,8.25,7.25,8.0,24200.0],["2018-06-18",8.3,9.0,8.3,8.95,188600.0],["2018-06-19",8.95,10.13,8.95,10.0,86300.0],["2018-06-20",10.0,10.36,10.0,10.36,32200.0],["2018-06-21",11.0,11.0,10.0,10.37,11700.0],["2018-06-22",10.5,10.76,10.1,10.4,23300.0],["2018-06-25",11.0,11.0,10.25,10.25,11000.0],["2018-06-26",10.83,10.83,10.25,10.42,13700.0],["2018-06-27",10.25,10.63,9.82,9.94,21600.0],["2018-06-28",9.75,10.35,9.75,10.25,5900.0],["2018-06-29",10.38,10.4,10.03,10.4,2500.0],["2018-07-02",10.6,10.6,9.9,10.1,10800.0],["2018-07-03",10.4,10.6,10.22,10.35,6400.0],["2018-07-05",10.4,10.4,10.07,10.1,8200.0],["2018-07-06",10.1,10.4,9.66,10.33,5400.0],["2018-07-09",10.33,10.59,10.33,10.33,13700.0],["2018-07-10",10.5,11.24,10.31,10.47,73800.0],["2018-07-11",10.85,11.0,10.41,10.49,14000.0],["2018-07-12",11.0,11.0,10.38,10.79,33700.0],["2018-07-13",10.58,10.99,10.4,10.6,26900.0],["2018-07-16",10.6,10.92,10.28,10.45,9900.0],["2018-07-17",10.5,10.75,10.5,10.5,4500.0],["2018-07-18",10.95,10.95,10.21,10.48,6400.0],["2018-07-19",10.5,10.58,10.4,10.5,2800.0],["2018-07-20",10.56,10.6,10.2,10.42,7600.0],["2018-07-23",10.16,10.47,10.12,10.2,10800.0],["2018-07-24",10.31,10.59,10.2,10.32,27400.0],["2018-07-25",10.3,10.74,10.2,10.47,33300.0],["2018-07-26",10.61,10.61,10.25,10.5,4400.0],["2018-07-27",10.5,10.6,10.42,10.48,24400.0],["2018-07-30",10.71,10.71,10.1,10.1,8100.0],["2018-07-31",10.29,10.75,10.29,10.4,29400.0],["2018-08-01",10.74,10.74,10.45,10.5,1900.0],["2018-08-02",10.38,10.73,10.23,10.59,8300.0],["2018-08-03",10.66,10.66,9.32,10.21,12300.0],["2018-08-06",10.26,10.6,10.0,10.05,26800.0],["2018-08-07",10.16,10.4,9.95,10.14,10700.0],["2018-08-08",10.81,12.1,10.81,11.65,218600.0],["2018-08-09",11.66,12.05,11.45,12.04,65500.0],["2018-08-10",12.1,12.49,11.5,12.4,199300.0],["2018-08-13",12.5,12.5,11.75,12.49,42200.0],["2018-08-14",12.5,12.73,11.81,12.6,104800.0],["2018-08-15",12.67,12.7,11.85,12.5,50300.0],["2018-08-16",12.31,12.7,12.31,12.5,28600.0],["2018-08-17",12.5,12.65,12.22,12.65,24100.0],["2018-08-20",12.7,12.7,12.1,12.51,34900.0],["2018-08-21",12.49,12.7,12.36,12.62,24800.0],["2018-08-22",12.65,12.7,12.43,12.7,30700.0],["2018-08-23",12.61,12.74,12.43,12.74,24800.0],["2018-08-24",12.58,12.7,12.5,12.7,39200.0],["2018-08-27",12.73,12.73,12.55,12.7,28900.0],["2018-08-28",12.41,12.69,12.41,12.62,16600.0],["2018-08-29",12.62,12.8,12.45,12.7,22300.0],["2018-08-30",12.67,12.8,12.63,12.78,24600.0],["2018-08-31",12.78,12.8,12.52,12.76,27700.0],["2018-09-04",12.76,12.76,12.42,12.73,26700.0],["2018-09-05",12.73,12.74,12.5,12.73,10400.0],["2018-09-06",12.73,12.73,12.6,12.73,6200.0],["2018-09-07",12.58,12.73,12.55,12.73,15900.0],["2018-09-10",12.72,12.8,12.61,12.8,37300.0],["2018-09-11",12.8,13.6,12.63,13.6,63400.0],["2018-09-12",14.1,14.1,12.95,13.74,57800.0],["2018-09-13",13.7,14.75,13.25,14.7,48500.0],["2018-09-14",14.75,17.08,14.0,16.61,334400.0],["2018-09-17",16.88,17.1,16.0,16.54,178600.0],["2018-09-18",16.65,17.1,16.45,17.08,81100.0],["2018-09-19",17.1,18.0,16.6,17.95,161900.0],["2018-09-20",18.0,18.39,17.0,17.98,271800.0],["2018-09-21",18.1,18.1,16.49,16.57,381300.0],["2018-09-24",16.55,17.93,16.41,17.57,182400.0],["2018-09-25",17.59,17.82,17.42,17.82,54200.0],["2018-09-26",17.72,17.95,17.54,17.91,21800.0],["2018-09-27",17.91,18.05,17.55,18.05,38600.0],["2018-09-28",18.0,18.14,17.54,18.0,62500.0],["2018-10-01",18.0,18.0,16.98,17.54,41400.0],["2018-10-02",17.57,17.97,16.85,17.71,25500.0],["2018-10-03",17.56,17.69,17.1,17.69,47700.0],["2018-10-04",17.25,17.91,17.2,17.23,20300.0],["2018-10-05",17.22,17.72,17.22,17.27,10600.0],["2018-10-08",17.34,17.72,13.69,16.92,69500.0],["2018-10-09",16.89,17.12,16.89,17.12,8200.0],["2018-10-10",17.15,17.15,13.72,14.65,94700.0],["2018-10-11",13.99,15.05,13.5,13.5,121300.0],["2018-10-12",13.65,14.61,13.5,14.4,32100.0],["2018-10-15",14.26,15.05,14.26,14.75,17000.0],["2018-10-16",14.81,15.67,14.78,15.4,54700.0],["2018-10-17",15.47,17.0,15.34,16.97,29900.0],["2018-10-18",16.98,17.99,16.08,17.35,45900.0],["2018-10-19",17.73,17.99,16.55,16.91,23100.0],["2018-10-22",16.79,16.79,15.76,16.24,18300.0],["2018-10-23",15.9,16.8,15.12,16.11,9300.0],["2018-10-24",16.24,16.72,15.4,16.4,28600.0],["2018-10-25",16.5,17.17,16.28,16.91,11600.0],["2018-10-26",16.74,17.48,15.05,15.96,29500.0],["2018-10-29",16.35,17.32,15.97,16.14,35800.0],["2018-10-30",15.94,16.45,15.5,16.0,16300.0],["2018-10-31",16.28,16.56,15.78,16.35,19600.0],["2018-11-01",16.58,17.01,15.8,16.64,27700.0],["2018-11-02",16.73,17.25,16.67,17.08,40300.0],["2018-11-05",17.15,17.15,16.86,17.07,12400.0],["2018-11-06",17.15,17.2,15.79,16.29,22100.0],["2018-11-07",16.43,17.82,16.1,17.82,8800.0],["2018-11-08",17.9,18.0,16.1,16.82,26100.0],["2018-11-09",16.76,16.98,16.1,16.96,13300.0],["2018-11-12",17.03,17.09,16.12,16.25,12600.0],["2018-11-13",16.25,16.38,15.91,15.96,13700.0],["2018-11-14",16.1,16.16,14.85,15.19,56500.0],["2018-11-15",14.65,14.71,13.66,14.0,53100.0],["2018-11-16",13.91,15.24,13.76,13.95,20700.0],["2018-11-19",13.89,15.14,13.89,14.62,35500.0],["2018-11-20",14.41,14.74,13.76,14.23,14800.0],["2018-11-21",14.34,15.95,13.96,14.41,2700.0],["2018-11-23",14.38,14.75,13.97,14.3,10000.0],["2018-11-26",14.87,14.87,13.97,14.6,24300.0],["2018-11-27",14.25,14.65,14.25,14.58,19600.0],["2018-11-28",14.5,15.0,14.25,15.0,26600.0],["2018-11-29",14.93,16.38,14.92,16.24,13000.0],["2018-11-30",16.22,16.34,15.91,16.21,12100.0],["2018-12-03",15.94,16.25,14.57,16.25,9400.0],["2018-12-04",15.44,16.35,15.44,16.11,17900.0],["2018-12-06",15.9,16.22,15.0,15.0,20200.0],["2018-12-07",14.75,16.01,14.75,15.0,34300.0],["2018-12-10",14.81,15.58,13.52,14.9,26100.0],["2018-12-11",13.87,14.93,13.19,13.19,34200.0],["2018-12-12",13.28,14.5,13.28,13.63,24800.0],["2018-12-13",13.45,13.55,11.56,11.6,60300.0],["2018-12-14",11.57,12.87,11.57,11.95,31400.0],["2018-12-17",11.76,11.99,11.02,11.6,20400.0],["2018-12-18",9.95,9.95,9.45,9.54,592300.0],["2018-12-19",9.63,9.95,9.55,9.71,208700.0],["2018-12-20",10.0,10.07,9.78,9.89,85000.0],["2018-12-21",9.9,9.9,8.92,9.45,153700.0],["2018-12-24",9.5,9.87,9.19,9.75,32700.0],["2018-12-26",9.8,10.18,9.75,10.0,249200.0],["2018-12-27",9.86,10.2,9.82,9.91,97900.0],["2018-12-28",10.0,10.2,9.65,9.84,194900.0],["2018-12-31",9.97,10.98,9.95,10.97,149100.0],["2019-01-02",10.84,12.29,10.68,12.04,227400.0],["2019-01-03",12.24,13.84,11.9,13.51,204500.0],["2019-01-04",13.5,13.87,12.38,13.52,46900.0],["2019-01-07",13.34,13.79,13.01,13.67,54900.0],["2019-01-08",13.79,13.79,12.94,13.4,46700.0],["2019-01-09",13.9,13.9,13.27,13.29,14900.0],["2019-01-10",12.93,12.93,12.1,12.2,65800.0],["2019-01-11",12.1,13.12,11.88,12.98,88400.0],["2019-01-14",13.18,13.18,11.98,11.98,68300.0],["2019-01-15",11.7,11.76,10.7,10.95,195600.0],["2019-01-16",10.44,11.03,9.96,11.03,73200.0],["2019-01-17",10.92,10.94,10.31,10.74,100100.0],["2019-01-18",10.8,11.65,10.74,11.29,73600.0],["2019-01-22",11.41,11.61,10.55,10.76,51400.0],["2019-01-23",10.96,11.34,10.76,11.0,54900.0],["2019-01-24",11.02,11.29,10.58,11.14,28600.0],["2019-01-25",10.99,11.28,10.85,10.95,24300.0],["2019-01-28",10.96,11.89,10.57,11.22,29200.0],["2019-01-29",12.34,12.34,10.92,11.64,34100.0],["2019-01-30",11.49,11.49,10.85,10.95,45200.0],["2019-01-31",11.09,11.95,11.09,11.24,20100.0],["2019-02-01",11.75,12.0,11.3,11.47,11200.0],["2019-02-04",11.15,12.5,11.15,12.47,25000.0],["2019-02-05",12.29,13.1,11.6,12.5,50600.0],["2019-02-06",12.56,13.7,12.56,13.37,47800.0],["2019-02-07",13.35,13.35,12.33,13.06,26000.0],["2019-02-08",13.1,13.49,12.61,12.61,19600.0],["2019-02-11",12.61,13.14,12.61,12.8,15600.0],["2019-02-12",12.8,13.3,12.56,12.99,27700.0],["2019-02-13",12.99,13.05,12.04,12.72,26200.0],["2019-02-14",11.82,14.71,11.82,13.1,24700.0],["2019-02-15",13.28,13.84,12.52,12.81,16400.0],["2019-02-19",12.73,13.26,12.5,12.7,15700.0],["2019-02-20",12.71,13.41,12.55,13.0,27600.0],["2019-02-21",13.13,13.15,12.86,13.03,29900.0],["2019-02-22",13.16,13.99,12.58,13.04,23900.0],["2019-02-25",13.22,13.89,13.0,13.85,57500.0],["2019-02-26",13.89,14.02,13.14,13.52,186300.0],["2019-02-27",14.8,14.81,13.5,14.0,138700.0],["2019-02-28",13.65,14.74,13.65,14.36,81300.0],["2019-03-01",14.37,14.62,13.68,14.42,23100.0],["2019-03-04",13.72,14.55,13.72,14.53,47400.0],["2019-03-05",14.55,14.55,13.7,14.29,36300.0],["2019-03-06",13.97,14.42,13.82,14.37,45700.0],["2019-03-07",13.92,15.1,13.2,14.7,101800.0],["2019-03-08",14.98,15.1,14.34,14.8,32200.0],["2019-03-11",14.75,15.1,14.75,15.1,27600.0],["2019-03-12",15.0,15.48,14.9,15.25,34900.0],["2019-03-13",15.22,15.22,14.8,14.9,28200.0],["2019-03-14",14.91,15.43,14.87,15.0,24400.0],["2019-03-15",14.99,15.71,14.52,15.59,85500.0],["2019-03-18",15.58,15.58,14.72,14.72,61700.0],["2019-03-19",14.73,14.89,14.06,14.25,30900.0],["2019-03-20",14.06,14.92,13.46,13.9,56400.0],["2019-03-21",13.91,14.31,13.7,13.78,37300.0],["2019-03-22",14.17,14.82,12.71,13.3,56400.0],["2019-03-25",13.13,13.49,12.43,12.6,29500.0],["2019-03-26",13.0,13.0,12.24,12.24,22700.0],["2019-03-27",12.25,13.23,12.24,12.87,37100.0],["2019-03-28",12.86,13.13,12.75,12.95,19000.0],["2019-03-29",13.2,13.49,12.52,12.72,18800.0],["2019-04-01",12.65,13.4,12.65,13.0,21200.0],["2019-04-02",13.0,13.35,12.82,13.0,29300.0],["2019-04-03",13.3,13.3,12.88,13.18,18000.0],["2019-04-04",13.17,13.17,12.52,12.6,28700.0],["2019-04-05",12.79,13.09,12.01,12.19,31400.0],["2019-04-08",12.23,13.13,12.23,12.77,22500.0],["2019-04-09",12.8,12.85,12.36,12.45,28300.0],["2019-04-10",12.46,13.02,12.29,12.59,34500.0],["2019-04-11",12.42,12.85,11.76,11.8,25400.0],["2019-04-12",11.98,12.65,11.81,12.39,29200.0],["2019-04-15",12.29,12.56,12.03,12.32,11000.0],["2019-04-16",12.3,12.4,11.9,11.95,47900.0],["2019-04-17",11.93,12.21,11.89,11.95,40700.0],["2019-04-18",11.89,12.53,11.86,12.1,11900.0],["2019-04-22",12.02,12.18,11.86,12.12,13900.0],["2019-04-23",12.1,12.2,11.3,11.51,40300.0],["2019-04-24",11.45,11.71,10.28,10.76,52700.0],["2019-04-25",10.75,11.17,10.0,10.8,55700.0],["2019-04-26",11.29,11.67,10.89,11.17,23400.0],["2019-04-29",11.23,11.41,11.2,11.37,14600.0],["2019-04-30",11.24,11.98,10.8,11.2,41300.0],["2019-05-01",11.1,11.74,10.96,11.49,16600.0],["2019-05-02",11.28,11.87,10.43,10.43,52900.0],["2019-05-03",10.44,11.5,10.44,10.7,37400.0],["2019-05-06",10.63,11.25,10.5,10.81,17900.0],["2019-05-07",10.55,11.46,10.55,11.2,9000.0],["2019-05-08",11.44,11.49,10.8,11.48,55500.0],["2019-05-09",12.0,14.04,12.0,13.27,386900.0],["2019-05-10",13.65,13.92,13.33,13.57,110100.0],["2019-05-13",13.66,13.75,13.3,13.75,36300.0],["2019-05-14",13.63,14.73,13.15,14.7,112600.0],["2019-05-15",14.5,16.14,14.2,15.6,104700.0],["2019-05-16",15.6,15.79,14.6,15.45,145600.0],["2019-05-17",15.6,16.08,12.48,15.63,98500.0],["2019-05-20",15.11,16.75,15.04,16.48,149900.0],["2019-05-21",16.71,16.71,15.9,16.62,82300.0],["2019-05-22",16.6,16.6,15.05,15.66,34900.0],["2019-05-23",15.6,16.2,14.8,15.1,25500.0],["2019-05-24",15.32,16.02,14.63,15.84,19900.0],["2019-05-28",15.89,16.5,15.64,16.04,47900.0],["2019-05-29",16.21,16.67,15.33,15.6,50800.0],["2019-05-30",15.8,16.4,14.21,15.51,138100.0],["2019-05-31",15.44,15.93,14.75,15.39,57400.0],["2019-06-03",15.36,15.63,13.86,14.05,54700.0],["2019-06-04",14.12,14.23,12.94,13.33,73400.0],["2019-06-05",13.0,13.38,12.67,12.72,615800.0],["2019-06-06",12.9,13.5,12.9,13.31,193100.0],["2019-06-07",13.35,13.65,12.94,13.18,169600.0],["2019-06-10",13.35,13.76,12.77,13.31,146400.0],["2019-06-11",13.3,13.98,12.88,13.62,124100.0],["2019-06-12",13.49,14.01,13.17,13.96,93800.0],["2019-06-13",14.12,14.8,13.96,14.3,92000.0],["2019-06-14",14.41,14.7,13.57,14.26,55800.0],["2019-06-17",14.2,14.91,14.0,14.54,131300.0],["2019-06-18",14.49,14.85,14.12,14.62,112200.0],["2019-06-19",14.61,15.5,14.59,15.47,97100.0],["2019-06-20",15.64,15.64,14.66,15.24,70400.0],["2019-06-21",15.26,15.93,15.03,15.05,342100.0],["2019-06-24",15.21,15.54,14.63,14.88,75600.0],["2019-06-25",14.79,15.02,14.62,14.7,70200.0],["2019-06-26",14.62,15.51,14.62,15.01,96400.0],["2019-06-27",15.06,15.54,15.06,15.41,123200.0],["2019-06-28",15.44,16.29,15.35,16.2,1612900.0],["2019-07-01",16.35,16.57,16.19,16.51,175600.0],["2019-07-02",16.49,16.49,15.53,16.07,162000.0],["2019-07-03",16.0,16.39,15.71,16.21,45700.0],["2019-07-05",16.25,16.49,14.89,16.05,139300.0],["2019-07-08",15.97,16.16,15.52,15.96,57800.0],["2019-07-09",16.08,16.3,15.76,16.09,39500.0],["2019-07-10",16.12,16.24,15.5,15.98,107600.0],["2019-07-11",16.0,16.26,15.64,15.84,119000.0],["2019-07-12",15.81,16.01,15.1,15.94,105000.0],["2019-07-15",16.08,16.08,15.07,15.32,65500.0],["2019-07-16",15.23,15.81,15.09,15.57,46000.0],["2019-07-17",15.53,15.72,14.85,15.53,40000.0],["2019-07-18",15.53,15.69,15.0,15.11,36800.0],["2019-07-19",15.01,15.15,14.57,15.0,67700.0],["2019-07-22",14.99,15.43,14.58,14.85,41600.0],["2019-07-23",14.92,15.42,14.45,14.83,60300.0],["2019-07-24",14.95,15.28,14.54,15.21,42300.0],["2019-07-25",15.18,15.65,15.04,15.11,61700.0],["2019-07-26",15.12,15.65,15.12,15.59,51900.0],["2019-07-29",15.56,15.88,14.85,15.06,65700.0],["2019-07-30",14.94,15.3,14.68,14.97,62500.0],["2019-07-31",15.03,15.73,14.8,15.09,75600.0],["2019-08-01",15.05,15.68,14.8,15.02,110300.0],["2019-08-02",14.87,15.13,14.4,15.05,59700.0],["2019-08-05",14.88,14.89,14.1,14.2,119400.0],["2019-08-06",14.4,15.11,13.63,14.36,129700.0],["2019-08-07",14.1,14.31,13.42,13.6,105500.0],["2019-08-08",14.4,15.15,14.18,14.74,227500.0],["2019-08-09",14.69,14.99,13.9,14.19,105300.0],["2019-08-12",14.0,14.71,13.95,14.48,76300.0],["2019-08-13",14.77,14.91,14.4,14.86,95500.0],["2019-08-14",14.75,14.96,14.03,14.88,61600.0],["2019-08-15",14.89,15.1,14.51,15.03,52300.0],["2019-08-16",15.0,15.21,14.82,15.21,104800.0],["2019-08-19",15.21,15.23,14.87,14.97,19500.0],["2019-08-20",14.91,15.19,14.7,15.06,51300.0],["2019-08-21",15.15,15.65,15.01,15.6,138200.0],["2019-08-22",15.48,16.4,15.45,15.56,283000.0],["2019-08-23",15.54,16.23,15.02,15.2,139100.0],["2019-08-26",15.37,16.04,15.17,16.0,122300.0],["2019-08-27",16.08,16.15,15.55,15.85,127300.0],["2019-08-28",15.75,16.32,15.72,15.97,161100.0],["2019-08-29",16.21,16.43,15.81,16.38,134400.0],["2019-08-30",16.45,16.87,15.77,16.41,179900.0],["2019-09-03",16.4,17.02,16.35,16.83,157500.0],["2019-09-04",17.12,17.24,16.06,16.3,181500.0],["2019-09-05",16.4,17.09,15.91,16.96,153300.0],["2019-09-06",16.87,17.03,16.35,16.35,60300.0],["2019-09-09",16.43,16.67,15.89,16.0,67700.0],["2019-09-10",16.0,16.28,15.78,15.97,43900.0],["2019-09-11",16.0,16.66,15.82,16.49,59000.0],["2019-09-12",16.46,16.46,15.99,16.17,77300.0],["2019-09-13",16.21,16.27,15.45,15.66,74900.0],["2019-09-16",15.54,15.8,15.21,15.6,107300.0],["2019-09-17",15.52,15.92,15.32,15.78,100800.0],["2019-09-18",15.8,15.8,15.25,15.49,59300.0],["2019-09-19",15.51,15.72,15.17,15.52,87800.0],["2019-09-20",15.5,15.76,15.17,15.65,336700.0],["2019-09-23",15.63,15.89,15.54,15.83,72200.0],["2019-09-24",15.82,16.48,15.33,15.45,136200.0],["2019-09-25",15.34,15.71,15.12,15.62,64900.0],["2019-09-26",15.62,15.67,14.74,15.19,122500.0],["2019-09-27",15.25,15.4,14.38,14.58,65900.0],["2019-09-30",14.59,14.59,14.3,14.48,113300.0],["2019-10-01",14.55,14.74,13.64,13.92,130400.0],["2019-10-02",13.75,13.83,12.5,13.42,225200.0],["2019-10-03",13.27,13.38,12.95,13.26,83400.0],["2019-10-04",13.26,13.43,13.07,13.34,41200.0],["2019-10-07",13.29,13.55,12.73,13.19,84100.0],["2019-10-08",13.41,13.67,12.88,13.34,77900.0],["2019-10-09",13.32,13.55,12.97,13.16,43300.0],["2019-10-10",13.15,13.35,13.0,13.05,33300.0],["2019-10-11",13.17,13.56,13.17,13.34,27500.0],["2019-10-14",13.21,13.45,12.97,13.02,45500.0],["2019-10-15",13.06,14.24,12.98,13.91,104500.0],["2019-10-16",13.85,14.03,13.46,13.97,61600.0],["2019-10-17",14.0,14.11,13.78,14.08,66600.0],["2019-10-18",13.96,14.11,13.41,13.62,30200.0],["2019-10-21",13.72,13.89,13.48,13.51,50900.0],["2019-10-22",13.53,14.14,13.03,13.07,36000.0],["2019-10-23",13.07,13.57,13.0,13.12,54100.0],["2019-10-24",13.19,13.38,13.0,13.1,49100.0],["2019-10-25",13.05,13.2,12.93,12.97,82400.0],["2019-10-28",12.93,13.19,12.89,13.0,89700.0],["2019-10-29",12.98,13.11,12.91,12.99,36200.0],["2019-10-30",12.84,13.23,12.73,13.02,117100.0],["2019-10-31",13.01,13.22,12.95,13.0,46700.0],["2019-11-01",13.08,13.22,12.75,12.88,264200.0],["2019-11-04",12.9,12.99,12.27,12.59,159400.0],["2019-11-05",12.6,12.79,11.52,12.04,181200.0],["2019-11-06",9.1,10.61,9.0,10.38,865800.0],["2019-11-07",10.87,11.17,10.18,10.48,218000.0],["2019-11-08",10.46,11.0,10.07,10.13,161600.0],["2019-11-11",10.29,10.29,9.78,9.87,98900.0],["2019-11-12",9.79,10.19,9.79,9.99,78900.0],["2019-11-13",9.9,10.04,9.47,9.63,135000.0],["2019-11-14",9.67,9.82,9.5,9.65,129500.0],["2019-11-15",9.75,9.8,9.62,9.73,75600.0],["2019-11-18",9.7,9.78,9.52,9.58,97800.0],["2019-11-19",9.63,9.99,9.54,9.97,84700.0],["2019-11-20",9.94,10.38,9.89,10.18,68300.0],["2019-11-21",10.28,10.42,10.05,10.35,64400.0],["2019-11-22",10.37,10.53,10.15,10.4,41200.0],["2019-11-25",10.36,10.92,10.3,10.79,66800.0],["2019-11-26",10.79,10.9,10.5,10.69,66900.0],["2019-11-27",10.74,10.84,10.7,10.74,54000.0],["2019-11-29",10.73,10.83,10.69,10.7,20600.0],["2019-12-02",10.71,10.83,9.55,9.76,111300.0],["2019-12-03",9.56,9.81,9.33,9.42,116100.0],["2019-12-04",9.46,9.48,8.71,8.86,180700.0],["2019-12-05",8.87,9.32,8.63,8.8,165600.0],["2019-12-06",8.89,9.18,8.72,9.04,116500.0],["2019-12-09",9.27,10.93,9.27,10.36,203800.0],["2019-12-10",10.5,10.5,9.73,9.99,124500.0],["2019-12-11",10.07,10.16,9.76,9.83,56500.0],["2019-12-12",9.78,10.12,9.78,9.97,170700.0],["2019-12-13",10.0,10.12,9.7,9.75,51000.0],["2019-12-16",9.8,9.88,9.63,9.75,50300.0],["2019-12-17",9.75,9.75,9.58,9.66,33700.0],["2019-12-18",9.67,10.2,9.6,10.05,98300.0],["2019-12-19",10.08,10.6,10.0,10.5,80500.0],["2019-12-20",10.5,10.7,10.13,10.65,157500.0],["2019-12-23",10.6,10.82,10.3,10.49,97700.0],["2019-12-24",10.38,10.48,10.28,10.45,32500.0],["2019-12-26",10.46,10.46,10.12,10.22,34800.0],["2019-12-27",10.12,10.15,10.03,10.07,125400.0],["2019-12-30",9.93,10.26,9.86,10.17,297400.0],["2019-12-31",10.09,10.35,9.91,10.27,118900.0],["2020-01-02",10.25,10.25,9.83,9.97,150100.0],["2020-01-03",9.8,10.12,9.8,9.94,79400.0],["2020-01-06",9.79,10.09,9.72,9.98,52500.0],["2020-01-07",9.9,10.09,9.9,9.93,40900.0],["2020-01-08",10.02,10.13,9.81,9.96,69300.0],["2020-01-09",9.96,10.33,9.96,10.07,60200.0],["2020-01-10",10.11,10.31,9.92,10.28,99500.0],["2020-01-13",10.21,10.68,10.21,10.58,82700.0],["2020-01-14",10.55,10.58,10.21,10.23,92300.0],["2020-01-15",10.22,10.61,10.22,10.47,59100.0],["2020-01-16",10.58,10.81,10.46,10.6,68600.0],["2020-01-17",10.72,11.26,10.63,10.91,55200.0],["2020-01-21",10.76,10.78,10.14,10.18,65800.0],["2020-01-22",10.2,10.23,10.12,10.16,20400.0],["2020-01-23",10.11,10.13,10.0,10.11,62600.0],["2020-01-24",10.15,10.37,10.07,10.22,59100.0],["2020-01-27",10.05,10.21,10.02,10.08,35700.0],["2020-01-28",10.06,10.21,10.01,10.07,53000.0],["2020-01-29",10.13,11.89,10.13,11.4,176100.0],["2020-01-30",11.44,11.51,11.0,11.26,58400.0],["2020-01-31",11.32,11.46,10.67,11.05,78000.0],["2020-02-03",11.04,11.39,10.82,10.98,56800.0],["2020-02-04",11.02,11.66,10.68,11.0,126100.0],["2020-02-05",11.11,11.44,11.0,11.04,72300.0],["2020-02-06",11.07,11.08,10.69,10.72,76200.0],["2020-02-07",10.77,10.83,10.42,10.46,99400.0],["2020-02-10",10.43,10.76,10.31,10.74,19000.0],["2020-02-11",10.77,11.13,10.39,10.62,22300.0],["2020-02-12",10.66,11.4,10.58,11.12,56400.0],["2020-02-13",11.06,11.34,10.55,10.71,63900.0],["2020-02-14",10.73,10.73,10.53,10.58,12400.0],["2020-02-18",10.72,10.96,10.44,10.68,20800.0],["2020-02-19",10.72,11.43,10.72,11.12,61200.0],["2020-02-20",11.08,11.34,10.91,11.01,51100.0],["2020-02-21",11.1,11.44,10.66,11.05,50800.0],["2020-02-24",10.67,11.99,10.67,11.06,67900.0],["2020-02-25",11.1,11.41,10.64,10.98,57900.0],["2020-02-26",11.04,11.79,10.87,11.29,119900.0],["2020-02-27",11.0,11.11,9.86,10.03,175300.0],["2020-02-28",9.85,10.35,7.71,8.35,319700.0],["2020-03-02",8.29,8.35,7.62,8.11,188100.0],["2020-03-03",8.04,8.11,6.82,7.24,264600.0],["2020-03-04",7.26,7.58,7.0,7.13,122400.0],["2020-03-05",7.02,7.63,6.88,7.08,167400.0],["2020-03-06",6.84,7.74,6.84,7.54,148700.0],["2020-03-09",7.97,7.97,6.75,6.86,72900.0],["2020-03-10",6.94,7.35,6.88,7.24,50700.0],["2020-03-11",7.45,7.83,7.18,7.51,102600.0],["2020-03-12",7.11,7.3,6.7,6.91,103500.0],["2020-03-13",7.21,7.42,6.71,7.38,66500.0],["2020-03-16",6.75,6.97,6.5,6.71,138500.0],["2020-03-17",6.79,8.99,6.79,8.85,162900.0],["2020-03-18",8.09,8.85,6.96,7.4,92600.0],["2020-03-19",7.4,8.2,7.21,7.74,104600.0],["2020-03-20",7.81,7.81,6.51,6.75,162100.0],["2020-03-23",7.0,7.47,6.77,7.1,147700.0],["2020-03-24",7.46,8.37,7.04,7.93,118700.0],["2020-03-25",7.92,8.0,7.11,7.69,109600.0],["2020-03-26",7.78,8.66,7.75,8.37,116200.0],["2020-03-27",8.09,8.37,7.57,7.57,61600.0],["2020-03-30",7.69,9.14,7.64,8.98,87600.0],["2020-03-31",8.94,9.19,8.13,9.06,147000.0],["2020-04-01",8.47,9.18,8.24,8.34,119000.0],["2020-04-02",8.6,9.08,8.42,8.81,164800.0],["2020-04-03",8.74,8.96,8.45,8.72,50100.0],["2020-04-06",9.08,9.11,8.5,8.66,113100.0],["2020-04-07",8.65,9.02,8.05,8.5,120700.0],["2020-04-08",8.64,8.81,8.15,8.73,69000.0],["2020-04-09",8.98,8.99,8.31,8.46,73000.0],["2020-04-13",8.5,8.69,8.2,8.55,77700.0],["2020-04-14",8.64,9.09,8.64,9.02,91800.0],["2020-04-15",8.9,9.82,8.58,9.16,101300.0],["2020-04-16",9.18,9.98,9.16,9.96,184200.0],["2020-04-17",10.27,10.61,9.22,9.4,187600.0],["2020-04-20",9.14,9.85,9.14,9.48,86000.0],["2020-04-21",9.21,9.36,8.94,9.17,50400.0],["2020-04-22",9.31,9.45,9.05,9.17,38100.0],["2020-04-23",9.12,9.75,9.07,9.38,109800.0],["2020-04-24",9.36,9.64,9.2,9.51,83400.0],["2020-04-27",9.56,9.8,9.52,9.6,52800.0],["2020-04-28",9.84,9.97,9.42,9.75,72100.0],["2020-04-29",10.0,10.23,9.73,9.99,58500.0],["2020-04-30",9.78,9.8,9.19,9.31,52600.0],["2020-05-01",9.08,9.39,8.66,9.34,72100.0],["2020-05-04",9.33,9.53,9.15,9.28,93000.0],["2020-05-05",9.8,11.63,9.8,10.41,346400.0],["2020-05-06",10.42,10.85,10.02,10.54,76400.0],["2020-05-07",10.78,10.85,10.3,10.51,90800.0],["2020-05-08",10.73,11.03,10.73,10.83,42100.0],["2020-05-11",10.84,10.96,10.33,10.41,154900.0],["2020-05-12",10.41,10.41,9.76,9.93,48100.0],["2020-05-13",9.9,9.93,9.21,9.77,104400.0],["2020-05-14",9.59,9.75,9.34,9.5,112900.0],["2020-05-15",9.59,10.05,9.44,10.01,42800.0],["2020-05-18",10.15,10.24,9.75,9.91,92100.0],["2020-05-19",9.85,11.0,9.74,10.66,138100.0],["2020-05-20",10.91,11.28,10.58,11.13,168800.0],["2020-05-21",11.06,11.39,10.8,11.15,97300.0],["2020-05-22",11.2,11.65,11.01,11.59,113300.0],["2020-05-26",11.91,13.09,11.67,12.28,209000.0],["2020-05-27",12.36,12.5,11.81,12.15,143900.0],["2020-05-28",12.25,12.25,11.43,11.53,134200.0],["2020-05-29",11.59,11.6,11.0,11.36,268900.0],["2020-06-01",11.14,11.8,11.14,11.39,133400.0],["2020-06-02",11.52,12.42,11.2,12.35,270900.0],["2020-06-03",12.51,12.53,11.96,12.48,123400.0],["2020-06-04",12.34,12.52,11.91,12.12,164000.0],["2020-06-05",12.31,12.61,11.64,12.07,218600.0],["2020-06-08",12.4,12.91,12.05,12.85,247000.0],["2020-06-09",12.85,14.15,12.54,13.63,368800.0],["2020-06-10",13.82,13.85,12.1,12.2,191900.0],["2020-06-11",11.44,12.32,11.44,12.03,173000.0],["2020-06-12",12.24,12.26,11.46,11.91,145800.0],["2020-06-15",11.67,12.92,11.47,12.84,220300.0],["2020-06-16",13.11,13.72,12.33,13.69,179500.0],["2020-06-17",13.74,13.75,13.25,13.33,129400.0],["2020-06-18",13.25,13.49,13.09,13.16,186900.0],["2020-06-19",13.25,13.43,13.0,13.01,168800.0],["2020-06-22",13.0,13.37,12.78,13.02,195300.0],["2020-06-23",13.14,13.35,12.97,13.16,84000.0],["2020-06-24",13.05,13.11,12.38,12.99,99000.0],["2020-06-25",12.96,13.36,12.91,13.27,135300.0],["2020-06-26",13.23,13.67,12.86,13.45,325500.0],["2020-06-29",13.52,13.69,12.78,12.91,90900.0],["2020-06-30",12.88,13.13,12.69,13.03,89500.0],["2020-07-01",13.03,13.09,12.8,12.99,75500.0],["2020-07-02",13.13,13.32,12.84,13.31,44900.0],["2020-07-06",13.51,13.66,13.26,13.43,72700.0],["2020-07-07",13.9,15.48,13.9,14.61,332900.0],["2020-07-08",14.61,14.79,13.78,14.2,102000.0],["2020-07-09",14.16,14.5,13.74,14.35,88100.0],["2020-07-10",14.35,14.55,14.12,14.39,86300.0],["2020-07-13",14.55,14.68,13.81,13.83,86800.0],["2020-07-14",13.78,14.52,13.78,14.44,70200.0],["2020-07-15",14.67,15.08,14.51,14.94,132300.0],["2020-07-16",14.74,15.09,14.52,14.61,78500.0],["2020-07-17",14.53,15.3,14.53,15.07,62300.0],["2020-07-20",14.96,15.62,14.96,15.48,59100.0],["2020-07-21",15.59,15.85,14.99,15.17,115900.0],["2020-07-22",15.16,15.21,14.41,14.47,112600.0],["2020-07-23",14.46,14.76,14.21,14.55,67700.0],["2020-07-24",14.4,14.62,14.17,14.32,57600.0],["2020-07-27",15.08,15.08,14.03,14.32,49100.0],["2020-07-28",14.21,14.77,13.79,14.38,71900.0],["2020-07-29",14.47,14.61,14.12,14.41,73100.0],["2020-07-30",14.21,14.81,13.76,14.66,164600.0],["2020-07-31",14.81,14.86,13.84,14.15,76700.0],["2020-08-03",14.29,15.09,13.97,14.93,91700.0],["2020-08-04",14.98,15.69,14.77,15.41,110000.0],["2020-08-05",15.59,15.63,15.03,15.48,98100.0],["2020-08-06",16.4,17.29,15.79,17.11,270500.0],["2020-08-07",17.27,17.68,17.03,17.48,427600.0],["2020-08-10",17.38,17.5,16.68,16.98,91300.0],["2020-08-11",16.96,17.85,16.64,17.07,136800.0],["2020-08-12",17.18,17.6,16.9,17.28,120000.0],["2020-08-13",17.31,18.34,17.22,17.98,291800.0],["2020-08-14",17.95,18.1,17.45,17.6,83800.0],["2020-08-17",17.39,17.66,16.65,17.13,90900.0],["2020-08-18",17.12,17.58,17.0,17.41,58900.0],["2020-08-19",17.43,18.04,17.43,17.54,78900.0],["2020-08-20",17.45,18.5,17.45,17.72,106500.0],["2020-08-21",17.53,18.0,17.4,17.9,132500.0],["2020-08-24",18.19,19.6,17.9,18.84,359600.0],["2020-08-25",19.1,19.59,18.72,19.35,180700.0],["2020-08-26",19.32,19.41,19.01,19.32,142400.0],["2020-08-27",19.36,19.45,19.0,19.3,91700.0],["2020-08-28",19.08,19.6,18.8,19.41,188900.0],["2020-08-31",19.36,20.86,19.28,20.16,346900.0],["2020-09-01",20.2,20.58,19.0,19.58,136000.0],["2020-09-02",19.5,20.28,19.11,20.09,101200.0],["2020-09-03",20.0,20.15,18.18,19.06,232000.0],["2020-09-04",19.09,19.48,17.78,18.77,106800.0],["2020-09-08",18.62,19.09,18.3,18.64,180900.0],["2020-09-09",18.85,19.27,18.52,18.64,74500.0],["2020-09-10",18.82,18.82,17.92,18.18,89000.0],["2020-09-11",18.39,18.76,17.77,18.12,102600.0],["2020-09-14",18.57,19.88,17.7,19.33,148800.0],["2020-09-15",19.33,20.57,19.11,20.25,220600.0],["2020-09-16",20.35,20.47,20.12,20.21,130000.0],["2020-09-17",19.89,20.27,19.25,19.5,121900.0],["2020-09-18",19.79,20.33,19.4,19.99,223500.0],["2020-09-21",19.72,20.5,19.07,19.23,117000.0],["2020-09-22",19.36,20.09,19.15,19.72,97900.0],["2020-09-23",19.61,20.48,18.74,19.13,272200.0],["2020-09-24",19.12,19.6,18.34,19.14,203500.0],["2020-09-25",19.11,20.2,19.11,19.89,70500.0],["2020-09-28",19.97,22.44,19.97,21.78,565900.0],["2020-09-29",21.8,21.8,20.0,21.13,218800.0],["2020-09-30",21.13,21.66,20.26,20.85,208500.0],["2020-10-01",20.61,21.74,20.44,21.26,170900.0],["2020-10-02",20.76,22.0,20.42,21.64,129700.0],["2020-10-05",21.82,22.13,20.4,20.77,289300.0],["2020-10-06",20.76,21.99,20.45,21.37,246200.0],["2020-10-07",21.45,22.27,21.45,21.84,166200.0],["2020-10-08",21.85,21.92,17.01,19.5,767700.0],["2020-10-09",19.49,19.68,17.49,19.04,338600.0],["2020-10-12",18.93,19.63,18.93,19.42,157300.0],["2020-10-13",20.23,21.86,19.83,21.74,453300.0],["2020-10-14",21.97,22.18,21.5,21.69,192100.0],["2020-10-15",21.52,21.99,21.51,21.93,75400.0],["2020-10-16",21.93,22.26,21.31,21.4,102900.0],["2020-10-19",21.5,22.25,21.0,21.0,74700.0],["2020-10-20",20.9,21.82,20.5,21.5,92000.0],["2020-10-21",21.45,22.02,21.08,21.8,81500.0],["2020-10-22",21.84,22.06,21.2,21.58,64400.0],["2020-10-23",21.55,22.2,21.11,21.88,88300.0],["2020-10-26",21.98,22.55,20.65,21.13,164300.0],["2020-10-27",20.93,21.94,20.93,21.11,86400.0],["2020-10-28",20.78,20.84,19.93,20.03,83900.0],["2020-10-29",20.16,21.1,19.52,20.17,68200.0],["2020-10-30",19.95,20.46,19.13,19.8,93000.0],["2020-11-02",19.95,20.37,19.61,19.83,45100.0],["2020-11-03",20.06,21.15,20.05,20.91,52900.0],["2020-11-04",20.91,21.56,20.63,21.29,49900.0],["2020-11-05",21.5,22.19,21.03,21.62,91700.0],["2020-11-06",21.62,22.19,20.68,21.47,51700.0],["2020-11-09",21.79,22.17,20.26,21.2,166400.0],["2020-11-10",22.25,23.5,21.37,22.95,371700.0],["2020-11-11",23.41,24.27,22.76,24.16,349200.0],["2020-11-12",24.22,24.34,23.43,23.67,75800.0],["2020-11-13",23.86,24.57,23.4,24.36,256800.0],["2020-11-16",24.71,24.75,22.62,22.74,172300.0],["2020-11-17",22.44,22.83,20.9,21.02,200300.0],["2020-11-18",21.0,22.9,21.0,21.85,126600.0],["2020-11-19",21.81,23.02,21.81,22.8,77600.0],["2020-11-20",22.56,23.39,22.0,22.43,97900.0],["2020-11-23",22.67,23.2,21.65,22.51,129800.0],["2020-11-24",22.6,24.26,22.14,23.97,143100.0],["2020-11-25",24.07,25.61,23.72,25.05,149300.0],["2020-11-27",25.59,26.06,25.11,25.15,90600.0],["2020-11-30",25.83,27.2,25.31,26.42,220500.0],["2020-12-01",26.5,26.95,25.34,25.84,90200.0],["2020-12-02",25.69,26.17,25.22,25.68,71400.0],["2020-12-03",28.03,28.87,26.9,28.18,537400.0],["2020-12-04",28.77,28.94,28.11,28.41,209500.0],["2020-12-07",28.97,29.44,27.71,28.3,248200.0],["2020-12-08",28.41,28.65,27.89,28.48,100200.0],["2020-12-09",29.01,29.87,28.03,28.47,148600.0],["2020-12-10",28.34,29.38,28.0,29.03,94400.0],["2020-12-11",29.23,29.78,28.5,29.4,127800.0],["2020-12-14",29.5,29.9,28.73,29.22,97100.0],["2020-12-15",29.27,29.62,27.81,29.46,120600.0],["2020-12-16",29.53,29.68,28.56,29.26,100300.0],["2020-12-17",29.48,29.77,28.89,29.7,94000.0],["2020-12-18",29.82,30.22,28.36,29.12,233100.0],["2020-12-21",28.5,29.78,28.32,29.67,143700.0],["2020-12-22",29.97,34.22,29.69,33.1,346600.0],["2020-12-23",32.86,34.15,31.81,32.24,102300.0],["2020-12-24",32.43,33.24,31.53,31.58,29800.0],["2020-12-28",32.51,32.99,32.0,32.21,103900.0],["2020-12-29",32.48,32.5,30.39,31.07,114300.0],["2020-12-30",31.22,31.66,30.92,31.2,108500.0],["2020-12-31",31.4,32.12,30.68,31.16,109000.0],["2021-01-04",33.04,34.09,31.9,33.36,276900.0],["2021-01-05",33.41,34.83,33.0,34.59,166800.0],["2021-01-06",34.78,36.43,33.94,35.41,189100.0],["2021-01-07",37.79,38.5,35.68,37.5,318200.0],["2021-01-08",37.59,38.05,36.51,37.96,136400.0],["2021-01-11",38.0,39.86,37.5,38.33,149600.0],["2021-01-12",38.5,39.4,38.38,39.23,88400.0],["2021-01-13",39.37,39.79,37.95,38.18,187300.0],["2021-01-14",38.36,40.36,38.36,39.99,127400.0],["2021-01-15",40.51,40.51,38.74,39.54,108500.0],["2021-01-19",44.43,47.0,40.45,41.85,405100.0],["2021-01-20",43.18,43.42,42.01,42.89,265000.0],["2021-01-21",43.55,43.87,41.15,43.01,146700.0],["2021-01-22",42.42,44.76,42.42,44.66,143900.0],["2021-01-25",48.38,48.38,44.75,46.53,270400.0],["2021-01-26",47.0,48.87,46.26,47.16,224500.0],["2021-01-27",46.09,48.5,45.13,46.14,191200.0],["2021-01-28",45.63,48.1,45.02,47.23,213200.0],["2021-01-29",47.12,48.0,44.32,45.14,221800.0],["2021-02-01",45.61,47.9,44.34,47.21,175500.0],["2021-02-02",48.0,48.83,46.91,47.32,151400.0],["2021-02-03",48.0,49.24,47.51,47.94,131900.0],["2021-02-04",48.26,52.5,48.15,51.58,294700.0],["2021-02-05",52.23,53.29,50.44,51.96,241600.0],["2021-02-08",52.5,53.65,51.64,51.73,273400.0],["2021-02-09",52.25,56.38,52.0,56.0,1008500.0],["2021-02-10",56.04,56.85,53.09,53.99,402800.0],["2021-02-11",54.48,54.48,51.89,53.97,237000.0],["2021-02-12",53.5,57.55,53.08,57.34,221300.0],["2021-02-16",62.0,63.98,55.06,59.34,718500.0],["2021-02-17",59.66,61.99,57.28,60.75,393100.0],["2021-02-18",61.03,61.77,55.54,58.58,346600.0],["2021-02-19",59.57,62.96,59.0,62.2,358200.0],["2021-02-22",63.0,63.43,56.31,57.87,381500.0],["2021-02-23",54.96,57.0,51.3,55.59,387300.0],["2021-02-24",55.99,58.71,55.39,57.53,301500.0],["2021-02-25",61.5,62.01,55.0,56.01,405900.0],["2021-02-26",56.04,58.06,52.2,53.18,326900.0],["2021-03-01",55.89,60.38,55.85,59.55,318200.0],["2021-03-02",60.03,61.33,57.26,57.42,231600.0],["2021-03-03",57.66,58.56,51.35,53.79,432600.0],["2021-03-04",52.37,53.27,45.25,45.86,724200.0],["2021-03-05",46.51,48.5,39.06,43.3,627300.0],["2021-03-08",43.26,44.4,41.5,41.99,340200.0],["2021-03-09",43.1,45.76,43.0,44.44,245900.0],["2021-03-10",45.07,47.19,44.11,44.61,277500.0],["2021-03-11",45.25,46.99,45.01,46.65,256800.0],["2021-03-12",46.02,46.05,43.51,45.29,225000.0],["2021-03-15",45.0,46.86,44.46,45.65,180000.0],["2021-03-16",47.9,56.96,47.9,52.54,870800.0],["2021-03-17",50.9,53.69,49.01,52.26,281400.0],["2021-03-18",51.74,52.83,49.67,49.96,334300.0],["2021-03-19",49.96,52.45,49.03,50.42,384700.0],["2021-03-22",50.87,56.3,50.82,54.27,333900.0],["2021-03-23",54.0,54.36,52.0,52.58,184700.0],["2021-03-24",53.39,54.09,47.37,47.95,281400.0],["2021-03-25",46.29,47.74,43.8,47.44,372300.0],["2021-03-26",47.2,48.11,45.15,47.5,193700.0],["2021-03-29",47.05,47.12,44.29,45.83,259200.0],["2021-03-30",45.32,47.6,43.9,46.38,184400.0],["2021-03-31",46.93,50.0,46.93,48.75,245700.0],["2021-04-01",49.46,53.18,49.46,53.07,251100.0],["2021-04-05",54.38,54.49,47.78,48.35,395700.0],["2021-04-06",48.38,51.2,47.94,50.46,206700.0],["2021-04-07",50.0,50.99,47.54,48.33,140800.0],["2021-04-08",49.04,49.9,48.42,49.69,136500.0],["2021-04-09",49.0,49.63,48.37,49.35,98100.0],["2021-04-12",50.0,51.7,49.02,50.85,289200.0],["2021-04-13",51.78,53.35,49.01,51.4,371900.0],["2021-04-14",52.0,52.19,49.8,50.2,121900.0],["2021-04-15",50.77,52.4,49.63,52.03,135700.0],["2021-04-16",52.25,52.63,49.65,51.61,167900.0],["2021-04-19",51.56,51.56,48.66,50.31,187000.0],["2021-04-20",50.07,50.07,45.89,46.64,237200.0],["2021-04-21",46.16,48.33,46.01,48.27,127400.0],["2021-04-22",48.46,50.75,48.13,48.53,150200.0],["2021-04-23",49.0,51.3,48.84,50.34,119300.0],["2021-04-26",50.86,51.79,50.0,51.16,121400.0],["2021-04-27",51.3,52.3,50.63,51.67,81700.0],["2021-04-28",51.21,52.62,50.46,51.76,116600.0],["2021-04-29",52.1,52.1,49.66,50.22,88900.0],["2021-04-30",49.02,51.74,49.02,50.46,129600.0],["2021-05-03",50.54,50.96,49.56,50.4,128500.0],["2021-05-04",49.21,49.97,46.91,49.69,172500.0],["2021-05-05",50.33,51.66,47.62,50.15,133000.0],["2021-05-06",49.62,50.7,47.4,47.95,275000.0],["2021-05-07",48.0,55.0,47.87,52.38,459100.0],["2021-05-10",52.3,52.3,43.92,45.03,384500.0],["2021-05-11",41.26,45.42,41.0,44.56,227900.0],["2021-05-12",43.39,43.99,42.25,42.82,218500.0],["2021-05-13",43.48,45.14,41.44,42.76,166500.0],["2021-05-14",43.48,45.2,43.18,44.44,100000.0],["2021-05-17",43.92,44.66,42.1,43.71,114900.0],["2021-05-18",44.16,47.52,43.09,47.38,200300.0],["2021-05-19",45.63,48.23,44.83,47.41,95600.0],["2021-05-20",47.28,49.49,46.55,48.98,98200.0],["2021-05-21",48.78,50.52,48.28,48.87,81400.0],["2021-05-24",49.61,49.86,48.69,48.89,97500.0],["2021-05-25",49.19,50.83,48.01,48.28,154500.0],["2021-05-26",48.81,49.94,47.74,49.45,106000.0],["2021-05-27",49.71,50.36,48.11,50.03,325400.0],["2021-05-28",50.24,51.22,48.8,49.12,121700.0],["2021-06-01",49.7,51.23,49.14,50.99,159600.0],["2021-06-02",51.07,52.44,50.31,51.91,179500.0],["2021-06-03",51.25,51.92,49.71,51.88,113600.0],["2021-06-04",51.3,51.96,50.12,51.22,92000.0],["2021-06-07",50.74,53.68,50.74,52.34,142000.0],["2021-06-08",52.87,53.68,52.13,52.79,222400.0],["2021-06-09",53.2,53.38,50.34,50.68,104000.0],["2021-06-10",50.73,51.54,50.03,51.02,79900.0],["2021-06-11",51.12,51.82,50.03,50.31,81300.0],["2021-06-14",50.35,51.76,50.06,50.22,113300.0],["2021-06-15",50.25,52.98,49.7,52.08,140700.0],["2021-06-16",52.21,53.09,51.31,53.0,95600.0],["2021-06-17",52.3,55.2,52.3,53.65,175900.0],["2021-06-18",52.78,54.3,52.0,52.06,195400.0],["2021-06-21",52.15,53.94,50.89,53.56,85700.0],["2021-06-22",53.03,54.72,52.54,54.57,75200.0],["2021-06-23",54.82,58.25,54.45,57.43,275500.0],["2021-06-24",58.08,61.45,58.08,61.41,320500.0],["2021-06-25",61.14,63.9,60.11,63.33,411700.0],["2021-06-28",63.0,63.78,60.39,61.22,141000.0],["2021-06-29",61.62,62.13,60.96,61.47,68700.0],["2021-06-30",61.29,61.95,60.03,61.9,74500.0],["2021-07-01",62.15,62.2,58.34,59.14,149400.0],["2021-07-02",59.14,59.38,56.64,58.52,106300.0],["2021-07-06",58.51,58.83,57.19,58.51,103200.0],["2021-07-07",58.27,58.64,56.0,57.49,114400.0],["2021-07-08",55.69,57.31,54.54,56.26,145100.0],["2021-07-09",56.52,56.52,54.84,55.46,99200.0],["2021-07-12",55.09,56.32,54.68,55.67,67900.0],["2021-07-13",55.33,55.33,52.93,53.35,98300.0],["2021-07-14",53.96,54.0,51.54,52.06,107500.0],["2021-07-15",51.87,52.48,49.6,50.93,92900.0],["2021-07-16",51.16,51.86,49.87,51.01,82200.0],["2021-07-19",49.74,51.64,49.09,51.16,208600.0],["2021-07-20",50.9,52.38,50.75,52.0,175800.0],["2021-07-21",52.28,54.07,52.0,53.98,126600.0],["2021-07-22",54.08,54.67,53.42,53.96,100900.0],["2021-07-23",54.29,54.38,53.12,53.86,94300.0],["2021-07-26",53.66,53.79,52.09,53.35,148800.0],["2021-07-27",52.58,52.58,50.48,51.5,112200.0],["2021-07-28",51.74,54.71,51.74,54.18,115600.0],["2021-07-29",54.37,55.43,53.19,55.19,161800.0],["2021-07-30",54.8,55.85,53.71,55.27,90300.0],["2021-08-02",55.79,56.83,54.7,55.11,165800.0],["2021-08-03",54.93,56.02,53.65,55.78,112900.0],["2021-08-04",55.37,59.38,55.28,57.47,216700.0],["2021-08-05",63.0,68.39,60.83,67.44,541200.0],["2021-08-06",67.0,67.84,63.81,64.54,252800.0],["2021-08-09",64.54,65.58,63.29,64.72,165500.0],["2021-08-10",64.5,64.95,61.18,62.21,146600.0],["2021-08-11",61.79,62.42,60.23,62.09,107400.0],["2021-08-12",61.81,63.42,61.04,63.12,94100.0],["2021-08-13",63.27,63.96,60.93,62.12,90700.0],["2021-08-16",60.69,61.48,59.67,60.1,131000.0],["2021-08-17",58.46,59.59,57.51,59.04,159500.0],["2021-08-18",59.01,59.6,57.79,58.16,93100.0],["2021-08-19",57.43,57.84,55.57,57.68,142400.0],["2021-08-20",57.68,59.35,57.19,58.42,110200.0],["2021-08-23",59.51,62.67,59.51,61.68,155800.0],["2021-08-24",61.5,65.82,61.41,64.36,237400.0],["2021-08-25",64.42,65.55,63.97,64.51,109100.0],["2021-08-26",64.51,65.59,64.06,64.77,114900.0],["2021-08-27",64.79,69.21,64.79,66.97,242800.0],["2021-08-30",67.08,67.67,65.25,67.1,99600.0],["2021-08-31",66.62,67.61,65.13,66.18,131300.0],["2021-09-01",65.84,67.65,65.35,67.31,132500.0],["2021-09-02",67.39,70.06,66.9,69.66,271300.0],["2021-09-03",70.18,73.88,69.11,71.22,291500.0],["2021-09-07",70.53,72.63,69.0,69.5,108200.0],["2021-09-08",69.5,69.84,66.04,66.85,157200.0],["2021-09-09",66.84,69.52,66.84,67.95,123100.0],["2021-09-10",68.56,70.52,67.42,68.85,132100.0],["2021-09-13",69.05,69.08,65.06,65.65,186400.0],["2021-09-14",65.57,66.95,64.43,65.12,170500.0],["2021-09-15",65.17,67.09,63.7,66.98,151800.0],["2021-09-16",67.0,70.0,66.96,69.51,152800.0],["2021-09-17",69.76,71.99,69.11,71.5,611100.0],["2021-09-20",70.0,71.77,69.4,70.86,257700.0],["2021-09-21",72.17,73.41,70.5,73.15,237400.0],["2021-09-22",73.62,77.28,73.31,76.92,333700.0],["2021-09-23",77.86,80.0,73.5,79.16,369200.0],["2021-09-24",79.16,81.0,77.39,78.12,132000.0],["2021-09-27",77.82,78.6,75.08,76.15,166600.0],["2021-09-28",74.66,75.17,70.89,73.68,258500.0],["2021-09-29",74.83,77.02,73.4,74.96,271300.0],["2021-09-30",85.0,87.24,83.46,85.55,2311200.0],["2021-10-01",85.34,89.12,84.28,86.61,4814900.0],["2021-10-04",85.67,86.76,83.06,84.12,760400.0],["2021-10-05",84.22,84.75,80.66,82.66,563100.0],["2021-10-06",81.49,83.54,80.66,81.69,340300.0],["2021-10-07",82.19,86.49,82.19,84.81,337800.0],["2021-10-08",85.43,85.43,79.14,79.82,272300.0],["2021-10-11",79.5,82.47,79.5,81.09,159800.0],["2021-10-12",81.1,84.96,80.0,83.9,179700.0],["2021-10-13",84.32,84.72,82.16,83.0,257100.0],["2021-10-14",84.34,85.24,83.15,84.55,127700.0],["2021-10-15",85.58,85.58,83.09,84.62,151800.0],["2021-10-18",85.0,87.27,84.33,87.24,213900.0],["2021-10-19",87.99,90.06,87.61,88.82,272000.0],["2021-10-20",89.71,93.63,88.2,93.15,280800.0],["2021-10-21",93.09,98.15,92.63,98.0,308700.0],["2021-10-22",97.85,97.85,93.62,94.48,166000.0],["2021-10-25",94.6,96.12,92.3,93.64,235800.0],["2021-10-26",93.88,96.79,92.5,95.31,215500.0],["2021-10-27",94.7,97.0,93.76,94.42,118200.0],["2021-10-28",95.54,97.94,94.65,95.75,151400.0],["2021-10-29",96.0,99.18,95.55,96.7,163700.0],["2021-11-01",97.35,98.02,95.71,96.7,184800.0],["2021-11-02",98.57,98.57,94.26,96.38,162000.0],["2021-11-03",95.92,98.0,95.2,96.5,155100.0],["2021-11-04",96.15,98.0,96.01,96.9,102100.0],["2021-11-05",97.07,98.1,94.06,95.47,131600.0],["2021-11-08",96.17,97.36,93.34,93.37,171000.0],["2021-11-09",93.07,93.67,85.2,85.84,462000.0],["2021-11-10",88.25,89.96,83.15,85.8,378800.0],["2021-11-11",85.83,85.83,81.45,82.57,336500.0],["2021-11-12",84.65,87.55,82.94,87.22,201900.0],["2021-11-15",87.41,87.76,79.53,80.09,422200.0],["2021-11-16",78.03,81.08,77.24,78.15,466100.0],["2021-11-17",78.01,78.9,71.96,73.26,563200.0],["2021-11-18",72.14,74.25,70.1,71.85,312200.0],["2021-11-19",71.85,74.69,71.1,71.77,210100.0],["2021-11-22",72.18,72.4,66.76,69.57,362200.0],["2021-11-23",68.9,70.58,65.57,67.55,293100.0],["2021-11-24",66.91,69.58,65.75,69.22,153900.0],["2021-11-26",68.25,68.61,65.77,68.49,119400.0],["2021-11-29",69.34,69.84,66.38,66.58,178800.0],["2021-11-30",65.68,66.91,63.27,65.0,203700.0],["2021-12-01",67.0,67.05,61.7,61.82,285400.0],["2021-12-02",61.46,63.48,60.21,62.23,194200.0],["2021-12-03",62.72,63.85,56.75,58.47,591800.0],["2021-12-06",57.73,58.75,54.76,58.43,290800.0],["2021-12-07",60.41,62.95,59.13,60.19,331900.0],["2021-12-08",60.5,63.4,60.26,61.3,241900.0],["2021-12-09",60.53,62.45,58.33,59.03,251700.0],["2021-12-10",59.5,60.95,57.03,57.33,171200.0],["2021-12-13",57.3,58.48,55.14,56.04,323200.0],["2021-12-14",55.63,56.51,53.54,55.43,419900.0],["2021-12-15",55.42,56.12,53.27,55.57,257800.0],["2021-12-16",56.0,56.72,53.13,53.57,356600.0],["2021-12-17",53.79,56.51,52.39,55.79,789700.0],["2021-12-20",54.41,56.58,53.08,56.51,308700.0],["2021-12-21",56.6,59.19,56.18,58.84,260900.0],["2021-12-22",58.67,59.57,57.16,59.3,195700.0],["2021-12-23",59.42,60.85,58.06,60.49,199200.0],["2021-12-27",60.53,63.79,59.21,63.35,332100.0],["2021-12-28",63.55,64.24,60.25,60.73,196200.0],["2021-12-29",60.08,60.97,58.78,59.49,173000.0],["2021-12-30",60.34,61.6,59.19,61.14,294400.0],["2021-12-31",61.12,63.11,60.99,62.11,318200.0],["2022-01-03",62.52,63.03,60.83,62.91,237500.0],["2022-01-04",63.35,64.22,56.93,58.17,328900.0],["2022-01-05",57.11,58.33,54.92,55.48,217600.0],["2022-01-06",55.09,57.48,54.08,55.79,220400.0],["2022-01-07",55.37,56.7,52.62,53.28,175900.0],["2022-01-10",52.53,53.52,51.08,53.33,272500.0],["2022-01-11",53.49,56.19,52.46,55.62,297100.0],["2022-01-12",55.94,57.77,52.58,53.21,208600.0],["2022-01-13",53.0,53.53,51.21,51.44,207100.0],["2022-01-14",50.78,51.9,49.14,49.68,334800.0],["2022-01-18",48.8,48.8,46.21,46.72,525500.0],["2022-01-19",46.53,46.69,44.93,45.82,465300.0],["2022-01-20",46.08,47.26,43.77,43.8,233700.0],["2022-01-21",43.03,43.77,41.67,41.97,381400.0],["2022-01-24",40.5,43.7,39.22,43.4,284600.0],["2022-01-25",42.42,42.97,40.91,42.16,190300.0],["2022-01-26",42.95,43.32,39.72,40.15,239500.0],["2022-01-27",40.66,41.32,38.76,38.88,243200.0],["2022-01-28",38.75,40.86,37.85,40.61,234000.0],["2022-01-31",40.71,45.25,40.71,44.93,235200.0],["2022-02-01",45.32,46.48,43.84,45.77,192300.0],["2022-02-02",46.09,46.27,43.5,44.2,127600.0],["2022-02-03",42.85,44.48,41.66,42.22,162300.0],["2022-02-04",42.29,43.42,41.24,42.92,262400.0],["2022-02-07",42.88,44.58,42.75,43.7,125200.0],["2022-02-08",43.32,45.25,43.32,45.0,106900.0],["2022-02-09",45.85,47.57,45.61,47.34,180900.0],["2022-02-10",45.92,48.34,45.85,46.39,175400.0],["2022-02-11",46.42,47.66,44.14,44.86,103600.0],["2022-02-14",44.59,45.8,42.68,42.94,161300.0],["2022-02-15",44.04,49.06,44.04,48.63,416600.0],["2022-02-16",48.02,49.24,46.96,49.05,168300.0],["2022-02-17",47.97,48.03,45.0,45.0,202200.0],["2022-02-18",44.62,45.03,42.71,43.96,344200.0],["2022-02-22",42.78,44.18,41.3,41.65,173800.0],["2022-02-23",42.44,43.61,39.53,39.63,201600.0],["2022-02-24",37.64,43.17,37.38,42.97,209000.0],["2022-02-25",45.68,47.56,43.71,45.19,519200.0],["2022-02-28",44.73,46.02,43.98,45.29,152100.0],["2022-03-01",45.02,45.5,42.75,43.24,188400.0],["2022-03-02",43.87,44.63,42.77,44.44,83400.0],["2022-03-03",43.98,44.99,41.38,42.06,124700.0],["2022-03-04",41.8,42.23,39.94,40.8,225500.0],["2022-03-07",40.84,41.37,39.66,40.07,138200.0],["2022-03-08",40.48,41.34,38.89,39.81,175600.0],["2022-03-09",40.86,42.01,40.45,41.77,138000.0],["2022-03-10",40.56,41.0,39.33,40.06,93300.0],["2022-03-11",40.33,40.33,37.26,37.6,174600.0],["2022-03-14",37.74,38.4,34.31,35.27,253400.0],["2022-03-15",35.81,37.19,35.16,36.69,174300.0],["2022-03-16",37.28,39.58,37.17,38.81,195800.0],["2022-03-17",38.58,40.72,38.57,40.59,99600.0],["2022-03-18",40.38,43.28,40.24,42.69,237200.0],["2022-03-21",42.39,42.39,39.51,39.93,110500.0],["2022-03-22",40.31,42.7,38.38,41.37,115900.0],["2022-03-23",40.58,42.15,39.01,40.16,102000.0],["2022-03-24",40.35,40.86,38.95,40.09,161300.0],["2022-03-25",40.41,40.41,38.33,38.65,102300.0],["2022-03-28",38.6,39.69,38.05,39.19,93200.0],["2022-03-29",39.66,41.84,39.14,40.94,132900.0],["2022-03-30",40.71,41.02,37.79,38.07,100300.0],["2022-03-31",37.67,38.63,37.25,37.71,104400.0],["2022-04-01",37.91,39.99,37.91,39.29,115500.0],["2022-04-04",39.4,41.27,38.78,40.22,113600.0],["2022-04-05",40.21,41.49,38.02,38.42,116500.0],["2022-04-06",37.67,38.16,36.31,38.03,134900.0],["2022-04-07",37.84,39.22,37.54,38.37,175900.0],["2022-04-08",38.17,38.51,36.59,37.82,151000.0],["2022-04-11",37.31,38.65,36.26,38.27,285200.0],["2022-04-12",38.79,41.7,38.78,40.49,359200.0],["2022-04-13",40.21,42.3,40.06,40.34,241200.0],["2022-04-14",40.61,41.35,38.39,38.94,115100.0],["2022-04-18",38.53,38.75,36.63,37.38,137100.0],["2022-04-19",37.5,39.16,36.54,38.44,135800.0],["2022-04-20",38.32,39.2,37.37,38.37,154100.0],["2022-04-21",39.0,39.99,36.14,36.26,188300.0],["2022-04-22",36.01,36.47,33.31,33.39,198000.0],["2022-04-25",33.13,34.53,31.9,33.46,215800.0],["2022-04-26",33.08,33.08,31.61,32.05,119300.0],["2022-04-27",31.77,32.34,29.59,29.8,285900.0],["2022-04-28",30.56,30.56,27.52,29.19,588700.0],["2022-04-29",29.14,30.53,27.94,28.11,241600.0],["2022-05-02",27.82,28.88,26.96,28.62,285300.0],["2022-05-03",28.45,29.45,27.97,28.85,184600.0],["2022-05-04",28.87,30.82,28.25,29.97,210600.0],["2022-05-05",30.75,30.75,26.88,28.01,218900.0],["2022-05-06",27.85,27.96,24.82,25.39,202300.0],["2022-05-09",24.85,24.85,23.05,23.69,304200.0],["2022-05-10",24.79,24.98,22.69,23.89,186100.0],["2022-05-11",23.63,24.46,21.67,21.94,164800.0],["2022-05-12",21.65,23.53,21.33,22.99,158400.0],["2022-05-13",23.81,25.45,23.67,25.12,168700.0],["2022-05-16",24.52,25.12,24.0,24.22,122800.0],["2022-05-17",25.88,28.07,25.21,27.2,331200.0],["2022-05-18",26.25,27.88,25.59,25.88,277400.0],["2022-05-19",25.74,26.87,25.68,26.13,171200.0],["2022-05-20",26.81,27.0,25.22,26.12,146100.0],["2022-05-23",26.34,26.52,24.9,25.49,126200.0],["2022-05-24",25.0,25.0,24.04,24.56,131900.0],["2022-05-25",24.54,25.41,24.24,24.85,91900.0],["2022-05-26",25.02,25.11,24.15,24.6,204300.0],["2022-05-27",25.24,26.44,24.96,26.28,92400.0],["2022-05-31",26.1,26.1,24.9,25.58,142200.0],["2022-06-01",25.83,26.28,24.82,25.22,110600.0],["2022-06-02",25.25,27.23,24.82,26.46,119800.0],["2022-06-03",26.23,26.38,25.48,25.98,106600.0],["2022-06-06",26.29,27.53,26.03,27.06,150100.0],["2022-06-07",26.54,28.52,26.14,28.09,207900.0],["2022-06-08",27.8,28.89,27.32,27.82,122200.0],["2022-06-09",27.53,27.64,26.83,26.96,74600.0],["2022-06-10",26.02,26.58,25.41,26.34,107800.0],["2022-06-13",25.07,25.75,24.67,25.27,131400.0],["2022-06-14",25.35,26.23,24.7,25.25,138800.0],["2022-06-15",25.34,26.85,25.18,26.6,117800.0],["2022-06-16",25.62,26.05,24.67,25.72,186400.0],["2022-06-17",25.88,27.35,25.88,26.82,239000.0],["2022-06-21",27.4,28.19,26.61,27.87,192100.0],["2022-06-22",27.34,28.77,26.42,27.26,154000.0],["2022-06-23",27.62,28.12,26.91,27.86,122200.0],["2022-06-24",28.05,30.56,28.05,30.34,438100.0],["2022-06-27",30.59,30.77,28.84,29.38,171700.0],["2022-06-28",29.57,29.8,27.78,28.54,169400.0],["2022-06-29",28.36,29.2,27.69,28.96,104900.0],["2022-06-30",28.16,28.85,27.12,27.39,201200.0],["2022-07-01",27.19,28.07,26.99,27.83,101100.0],["2022-07-05",27.29,29.01,27.29,28.93,119600.0],["2022-07-06",29.06,30.28,28.98,29.45,185300.0],["2022-07-07",29.71,30.82,29.7,30.1,105700.0],["2022-07-08",29.52,30.37,28.87,30.13,91100.0],["2022-07-11",29.73,29.92,28.15,28.22,51900.0],["2022-07-12",28.23,28.86,27.42,28.39,61000.0],["2022-07-13",27.64,28.81,27.32,28.45,99300.0],["2022-07-14",27.94,28.17,27.33,27.94,76700.0],["2022-07-15",29.52,30.03,28.28,29.36,88200.0],["2022-07-18",29.73,30.25,28.66,28.78,97900.0],["2022-07-19",29.42,30.45,27.66,29.92,121600.0],["2022-07-20",28.31,29.1,24.26,24.64,716400.0],["2022-07-21",25.06,25.32,23.81,24.36,438400.0],["2022-07-22",24.2,24.28,20.46,20.55,699300.0],["2022-07-25",20.27,21.83,20.1,21.09,452200.0],["2022-07-26",21.27,23.13,21.21,22.81,342200.0],["2022-07-27",23.09,23.53,22.01,22.91,162000.0],["2022-07-28",22.91,23.18,21.67,22.57,274700.0],["2022-07-29",22.73,22.98,22.02,22.47,244200.0],["2022-08-01",22.3,23.74,22.23,23.63,153500.0],["2022-08-02",23.32,24.43,23.32,23.61,141600.0],["2022-08-03",23.96,24.54,23.69,23.74,215900.0],["2022-08-04",23.71,24.55,23.53,24.49,129000.0],["2022-08-05",23.84,24.65,23.02,24.23,178100.0],["2022-08-08",24.33,24.97,23.74,23.78,165400.0],["2022-08-09",23.75,24.01,21.8,22.25,491700.0],["2022-08-10",13.8,17.16,13.8,15.57,1647600.0],["2022-08-11",15.83,17.66,15.61,15.92,1026200.0],["2022-08-12",15.96,16.87,15.63,16.26,664600.0],["2022-08-15",16.09,16.35,15.32,15.6,425400.0],["2022-08-16",15.62,16.14,14.76,15.8,501900.0],["2022-08-17",15.73,15.77,14.96,15.26,210900.0],["2022-08-18",15.89,17.29,15.72,16.98,370600.0],["2022-08-19",16.64,16.68,15.99,16.14,240900.0],["2022-08-22",15.92,16.11,14.98,15.05,293700.0],["2022-08-23",15.19,15.73,14.92,15.48,341300.0],["2022-08-24",16.0,16.85,15.87,16.43,279500.0],["2022-08-25",16.52,16.97,16.24,16.55,185700.0],["2022-08-26",16.56,16.63,15.58,15.74,205400.0],["2022-08-29",15.5,15.96,15.42,15.59,190800.0],["2022-08-30",15.67,16.46,15.62,15.79,213500.0],["2022-08-31",16.21,16.41,15.69,15.87,192800.0],["2022-09-01",15.37,15.73,15.05,15.65,211500.0],["2022-09-02",15.68,15.74,14.9,15.0,266800.0],["2022-09-06",15.0,15.52,14.55,15.16,240000.0],["2022-09-07",15.16,15.44,14.68,15.39,207400.0],["2022-09-08",15.23,15.96,15.1,15.84,136000.0],["2022-09-09",15.95,16.26,15.91,16.0,183900.0],["2022-09-12",16.08,16.23,15.85,16.08,124200.0],["2022-09-13",15.64,15.79,15.27,15.48,147100.0],["2022-09-14",15.43,15.79,15.26,15.75,166900.0],["2022-09-15",15.53,16.23,15.45,15.58,121700.0],["2022-09-16",15.39,15.39,14.78,14.82,370200.0],["2022-09-19",14.62,15.09,14.27,14.97,176000.0],["2022-09-20",14.95,15.16,14.68,15.12,218000.0],["2022-09-21",15.14,15.14,14.29,14.29,294600.0],["2022-09-22",14.37,14.37,13.41,13.74,241100.0],["2022-09-23",13.62,14.19,13.33,13.86,382700.0],["2022-09-26",13.69,14.9,13.69,14.48,259600.0],["2022-09-27",14.67,14.88,14.21,14.39,210200.0],["2022-09-28",14.52,15.2,14.4,15.14,150300.0],["2022-09-29",14.75,15.15,14.47,14.85,177700.0],["2022-09-30",14.99,15.32,14.79,14.82,213400.0],["2022-10-03",14.88,15.1,14.31,15.04,205300.0],["2022-10-04",15.4,15.59,15.21,15.26,176900.0],["2022-10-05",15.21,15.62,14.87,15.43,205900.0],["2022-10-06",15.5,15.66,15.13,15.31,187200.0],["2022-10-07",15.12,15.21,14.82,15.03,186500.0],["2022-10-10",15.07,15.2,14.75,15.04,138100.0],["2022-10-11",15.21,15.41,14.65,15.17,291400.0],["2022-10-12",15.13,15.19,14.87,14.91,209300.0],["2022-10-13",14.52,14.8,13.75,14.31,411800.0],["2022-10-14",14.39,14.44,13.75,13.77,190800.0],["2022-10-17",13.79,15.59,13.61,15.45,223300.0],["2022-10-18",15.95,16.29,15.0,15.35,150100.0],["2022-10-19",15.16,15.22,14.93,15.08,131600.0],["2022-10-20",15.02,15.26,14.95,15.04,98500.0],["2022-10-21",14.99,15.3,14.77,15.06,141300.0],["2022-10-24",14.98,15.29,14.89,15.24,100900.0],["2022-10-25",15.35,16.19,15.35,15.91,147900.0],["2022-10-26",15.94,16.67,15.3,15.99,92200.0],["2022-10-27",16.09,16.1,15.28,15.32,90500.0],["2022-10-28",15.43,15.52,15.14,15.47,97900.0],["2022-10-31",15.35,15.63,15.28,15.42,105400.0],["2022-11-01",16.34,16.34,15.18,15.3,209500.0],["2022-11-02",15.22,15.81,14.72,14.78,169200.0],["2022-11-03",14.75,15.15,14.13,14.14,280000.0],["2022-11-04",14.13,14.19,13.6,14.15,204300.0],["2022-11-07",14.07,14.87,13.78,14.54,180000.0],["2022-11-08",14.66,15.12,13.94,14.52,177800.0],["2022-11-09",15.8,19.02,15.55,17.77,615200.0],["2022-11-10",18.48,20.6,18.18,20.36,457700.0],["2022-11-11",19.86,22.34,19.86,22.01,551700.0],["2022-11-14",21.76,21.85,20.19,21.28,316400.0],["2022-11-15",21.64,22.77,21.27,22.04,253600.0],["2022-11-16",21.86,21.86,20.91,21.29,220800.0],["2022-11-17",21.29,21.65,20.83,21.53,147400.0],["2022-11-18",22.03,22.03,20.61,20.87,264700.0],["2022-11-21",20.62,20.86,20.36,20.62,145700.0],["2022-11-22",20.58,20.58,19.19,19.93,141000.0],["2022-11-23",19.92,20.52,19.78,20.23,88000.0],["2022-11-25",20.05,20.16,19.45,19.87,92700.0],["2022-11-28",19.73,20.23,19.73,19.81,113100.0],["2022-11-29",19.96,20.54,18.96,20.43,118000.0],["2022-11-30",20.51,21.22,19.58,21.09,184600.0],["2022-12-01",21.17,21.27,20.26,20.36,113500.0],["2022-12-02",19.93,20.55,19.93,20.19,163900.0],["2022-12-05",19.97,20.13,18.95,19.21,174200.0],["2022-12-06",19.24,19.43,18.39,19.09,161500.0],["2022-12-07",18.87,19.06,18.09,18.46,141600.0],["2022-12-08",18.68,19.12,17.93,18.7,135400.0],["2022-12-09",18.64,19.01,18.52,18.52,90000.0],["2022-12-12",18.34,18.48,17.88,18.1,130600.0],["2022-12-13",18.83,19.2,18.2,18.32,144400.0],["2022-12-14",18.12,18.36,17.62,17.94,161500.0],["2022-12-15",17.73,18.09,17.24,17.51,258400.0],["2022-12-16",17.16,17.82,16.78,17.45,776400.0],["2022-12-19",17.5,17.98,17.21,17.35,120800.0],["2022-12-20",17.27,17.52,17.02,17.07,56900.0],["2022-12-21",17.21,17.35,17.05,17.29,154600.0],["2022-12-22",17.16,17.3,16.39,16.83,160600.0],["2022-12-23",17.04,17.11,16.54,16.68,164000.0],["2022-12-27",16.77,16.77,15.87,15.91,89900.0],["2022-12-28",15.93,16.11,15.49,15.9,62400.0],["2022-12-29",16.03,16.71,16.03,16.56,82400.0],["2022-12-30",16.31,17.12,16.29,16.8,133400.0],["2023-01-03",16.99,17.3,16.67,17.12,187700.0],["2023-01-04",17.51,19.32,17.11,18.84,478300.0],["2023-01-05",18.52,18.74,17.83,18.66,135800.0],["2023-01-06",18.85,18.85,17.92,17.95,152200.0],["2023-01-09",18.2,19.25,18.1,18.83,134700.0],["2023-01-10",18.92,19.3,18.39,18.95,136100.0],["2023-01-11",19.11,19.11,18.25,18.56,93600.0],["2023-01-12",18.57,18.57,17.45,18.32,248100.0],["2023-01-13",18.16,19.1,17.74,18.52,111300.0],["2023-01-17",18.27,18.8,18.01,18.64,109200.0],["2023-01-18",18.71,19.03,17.09,17.12,192500.0],["2023-01-19",16.98,17.5,16.66,17.0,200000.0],["2023-01-20",17.06,17.3,16.3,17.2,183300.0],["2023-01-23",17.0,18.4,16.69,17.94,166100.0],["2023-01-24",17.91,17.91,17.01,17.39,87300.0],["2023-01-25",17.16,17.58,16.65,17.43,89100.0],["2023-01-26",17.74,17.9,17.41,17.74,63100.0],["2023-01-27",17.76,18.06,16.89,17.56,60700.0],["2023-01-30",17.38,17.72,17.07,17.4,84300.0],["2023-01-31",17.51,18.31,17.51,17.95,135000.0],["2023-02-01",17.98,19.11,17.93,18.88,175200.0],["2023-02-02",19.44,19.98,19.02,19.38,243300.0],["2023-02-03",18.84,19.98,18.79,18.99,116300.0],["2023-02-06",18.74,18.91,18.32,18.59,70700.0],["2023-02-07",18.48,18.6,17.96,18.54,110300.0],["2023-02-08",18.44,18.48,17.68,17.75,94000.0],["2023-02-09",18.05,18.18,16.93,17.16,150500.0],["2023-02-10",16.94,17.46,16.77,17.34,129600.0],["2023-02-13",17.31,18.25,16.88,17.66,91400.0],["2023-02-14",17.41,17.54,17.02,17.4,68900.0],["2023-02-15",17.27,18.29,17.24,18.26,82100.0],["2023-02-16",17.91,18.29,17.63,18.05,123700.0],["2023-02-17",18.07,18.18,17.43,18.18,113400.0],["2023-02-21",17.74,18.03,17.15,17.5,138400.0],["2023-02-22",17.64,18.0,16.96,17.47,92300.0],["2023-02-23",17.84,18.41,17.32,18.37,116400.0],["2023-02-24",17.94,18.05,17.0,17.15,99000.0],["2023-02-27",17.46,18.1,17.34,17.62,109100.0],["2023-02-28",17.6,18.31,17.34,17.85,470300.0],["2023-03-01",17.86,18.42,17.65,18.11,79900.0],["2023-03-02",17.81,18.35,17.72,18.16,85600.0],["2023-03-03",18.33,18.65,18.21,18.4,76900.0],["2023-03-06",17.48,17.77,16.35,16.48,613000.0],["2023-03-07",16.4,16.84,16.1,16.72,332100.0],["2023-03-08",16.62,16.85,15.71,16.24,566300.0],["2023-03-09",14.25,16.04,13.75,14.35,1154200.0],["2023-03-10",14.31,14.47,12.78,13.09,406500.0],["2023-03-13",13.0,13.16,12.28,12.54,333400.0],["2023-03-14",13.45,14.39,13.17,13.44,416300.0],["2023-03-15",13.07,13.3,12.65,12.94,288900.0],["2023-03-16",12.83,13.07,12.2,12.83,331200.0],["2023-03-17",12.41,13.05,12.32,12.65,4128500.0],["2023-03-20",12.94,13.06,12.64,12.77,286400.0],["2023-03-21",13.05,13.98,12.99,13.79,333700.0],["2023-03-22",13.86,14.17,13.57,13.89,199200.0],["2023-03-23",13.99,14.86,13.74,14.03,188300.0],["2023-03-24",13.83,14.28,13.83,14.14,166000.0],["2023-03-27",14.43,14.62,13.95,14.06,222600.0],["2023-03-28",14.03,14.53,13.91,14.06,114000.0],["2023-03-29",14.29,14.44,14.0,14.34,124100.0],["2023-03-30",14.47,14.57,14.17,14.5,183300.0],["2023-03-31",14.67,14.8,14.3,14.63,192600.0],["2023-04-03",14.53,14.61,14.33,14.39,173500.0],["2023-04-04",14.46,14.46,14.07,14.23,106200.0],["2023-04-05",14.07,14.35,13.94,14.08,74900.0],["2023-04-06",14.0,14.36,13.81,14.3,113700.0],["2023-04-10",14.11,14.52,14.09,14.3,135100.0],["2023-04-11",14.35,14.93,14.3,14.47,148200.0],["2023-04-12",14.65,14.65,14.13,14.31,174200.0],["2023-04-13",14.43,14.91,14.38,14.67,116700.0],["2023-04-14",14.59,14.69,14.24,14.41,99300.0],["2023-04-17",14.44,14.49,14.15,14.38,76900.0],["2023-04-18",14.48,14.48,14.14,14.42,162000.0],["2023-04-19",14.32,14.85,14.32,14.81,99600.0],["2023-04-20",14.6,15.25,14.49,15.18,125000.0],["2023-04-21",15.18,15.39,14.86,15.37,162300.0],["2023-04-24",15.2,15.73,15.17,15.63,172000.0],["2023-04-25",15.45,15.69,14.89,14.89,95800.0],["2023-04-26",14.81,15.32,14.61,14.78,100600.0],["2023-04-27",14.76,14.88,14.66,14.85,78100.0],["2023-04-28",14.75,15.17,14.66,15.03,127400.0],["2023-05-01",15.0,15.15,14.89,14.98,89100.0],["2023-05-02",14.92,15.2,14.64,14.75,104500.0],["2023-05-03",14.79,14.82,14.26,14.45,89700.0],["2023-05-04",14.28,14.56,13.92,14.4,101100.0],["2023-05-05",14.74,14.99,14.24,14.48,80000.0],["2023-05-08",14.57,14.64,14.34,14.54,81400.0],["2023-05-09",14.42,14.5,14.22,14.39,90500.0],["2023-05-10",14.65,14.67,14.06,14.28,73400.0],["2023-05-11",13.95,13.99,12.6,13.5,147600.0],["2023-05-12",13.36,13.54,12.84,13.02,136200.0],["2023-05-15",13.09,13.25,12.77,13.08,243700.0],["2023-05-16",12.95,13.0,12.21,12.48,146600.0],["2023-05-17",12.6,12.7,11.72,12.15,243400.0],["2023-05-18",12.12,12.44,11.95,12.06,92500.0],["2023-05-19",12.17,12.29,11.59,11.63,82500.0],["2023-05-22",11.76,12.53,11.76,12.16,152100.0],["2023-05-23",12.07,12.77,11.84,12.09,154600.0],["2023-05-24",12.6,14.77,12.6,13.51,482300.0],["2023-05-25",13.5,14.02,13.16,13.56,245000.0],["2023-05-26",13.45,14.68,13.45,14.21,150400.0],["2023-05-30",14.25,14.25,13.58,13.7,124600.0],["2023-05-31",13.67,14.13,13.65,14.04,120000.0],["2023-06-01",14.01,14.62,14.01,14.23,108800.0],["2023-06-02",14.29,14.72,14.02,14.6,128800.0],["2023-06-05",14.63,15.05,14.35,14.69,151200.0],["2023-06-06",14.63,15.18,14.62,14.84,193600.0],["2023-06-07",14.99,15.4,14.86,14.91,84600.0],["2023-06-08",14.73,15.1,14.7,14.93,90600.0],["2023-06-09",14.87,15.11,14.77,14.77,72200.0],["2023-06-12",14.74,15.19,14.63,15.03,81500.0],["2023-06-13",15.12,15.26,14.91,15.03,66100.0],["2023-06-14",15.11,15.11,14.93,15.01,81200.0],["2023-06-15",14.98,15.11,14.9,15.02,64900.0],["2023-06-16",15.2,15.21,14.92,14.99,302900.0],["2023-06-20",14.96,15.04,14.61,14.75,92700.0],["2023-06-21",14.7,14.93,14.53,14.58,84700.0],["2023-06-22",14.48,14.77,14.4,14.54,87900.0],["2023-06-23",14.29,14.75,14.06,14.1,156000.0],["2023-06-26",14.07,14.17,13.88,14.1,98400.0],["2023-06-27",14.13,14.34,13.97,14.25,70000.0],["2023-06-28",14.19,14.35,14.02,14.12,77400.0],["2023-06-29",14.12,14.34,14.04,14.21,65700.0],["2023-06-30",14.37,14.5,14.23,14.29,81000.0],["2023-07-03",14.25,14.25,13.99,14.2,40100.0],["2023-07-05",14.16,14.16,13.71,13.75,73800.0],["2023-07-06",13.56,13.86,13.35,13.81,84700.0],["2023-07-07",13.83,14.21,13.81,14.06,98900.0],["2023-07-10",14.05,14.27,13.87,14.24,52000.0],["2023-07-11",14.3,15.0,14.29,14.96,87100.0],["2023-07-12",15.02,15.11,14.62,14.84,96600.0],["2023-07-13",14.88,14.92,14.6,14.86,66000.0],["2023-07-14",14.87,14.93,14.57,14.74,74700.0],["2023-07-17",14.69,14.96,14.63,14.8,69800.0],["2023-07-18",14.76,14.97,14.7,14.76,82900.0],["2023-07-19",14.84,14.91,14.45,14.51,54000.0],["2023-07-20",14.52,14.54,14.18,14.25,44100.0],["2023-07-21",14.38,14.4,13.96,14.02,63100.0],["2023-07-24",14.0,14.08,13.7,13.73,62900.0],["2023-07-25",13.73,13.95,13.6,13.89,80400.0],["2023-07-26",13.8,14.08,13.71,13.84,70200.0],["2023-07-27",13.89,14.01,13.63,13.79,71800.0],["2023-07-28",13.98,14.02,13.63,13.88,61100.0],["2023-07-31",13.9,14.27,13.9,13.95,55400.0],["2023-08-01",13.92,14.19,13.73,14.09,75500.0],["2023-08-02",13.96,14.17,13.86,14.12,81300.0],["2023-08-03",14.02,14.12,13.71,13.89,52000.0],["2023-08-04",13.9,14.14,13.61,13.64,45100.0],["2023-08-07",13.66,13.9,13.59,13.83,110700.0],["2023-08-08",13.74,13.9,13.59,13.78,60900.0],["2023-08-09",13.6,13.6,12.73,12.93,145500.0],["2023-08-10",12.86,13.04,12.48,12.66,89900.0],["2023-08-11",12.67,12.98,12.4,12.84,82700.0],["2023-08-14",12.75,12.75,12.44,12.57,182600.0],["2023-08-15",8.76,10.06,8.7,9.08,675300.0],["2023-08-16",9.05,9.57,8.92,8.93,425500.0],["2023-08-17",8.98,9.22,8.82,9.02,141900.0],["2023-08-18",8.95,9.08,8.61,8.66,150900.0],["2023-08-21",8.61,8.67,7.98,8.0,217600.0],["2023-08-22",8.07,8.13,7.73,7.85,337300.0],["2023-08-23",7.92,7.95,7.7,7.76,169600.0],["2023-08-24",7.78,7.83,7.48,7.53,122300.0],["2023-08-25",7.65,7.66,7.24,7.46,487800.0],["2023-08-28",7.58,7.98,7.42,7.82,203100.0],["2023-08-29",7.86,8.17,7.68,8.09,247100.0],["2023-08-30",8.1,8.38,8.02,8.23,349100.0],["2023-08-31",8.34,8.65,8.23,8.52,382200.0],["2023-09-01",8.56,8.73,8.52,8.67,194100.0],["2023-09-05",8.65,8.76,8.43,8.69,140300.0],["2023-09-06",8.71,8.71,8.4,8.61,127300.0],["2023-09-07",8.53,8.65,8.08,8.13,188600.0],["2023-09-08",8.15,8.46,7.8,8.45,172800.0],["2023-09-11",8.43,8.43,7.95,8.12,179500.0],["2023-09-12",8.11,8.2,7.61,7.73,185700.0],["2023-09-13",7.74,7.9,7.54,7.85,170300.0],["2023-09-14",7.93,8.6,7.85,8.57,201600.0],["2023-09-15",8.57,8.72,8.27,8.37,277600.0],["2023-09-18",8.34,8.35,8.0,8.02,180300.0],["2023-09-19",7.99,8.24,7.63,7.69,167100.0],["2023-09-20",7.76,7.84,7.5,7.5,99600.0],["2023-09-21",7.41,7.6,7.35,7.53,105300.0],["2023-09-22",7.6,7.71,7.49,7.52,100800.0],["2023-09-25",7.43,7.52,7.14,7.43,101200.0],["2023-09-26",7.38,7.54,7.26,7.49,96300.0],["2023-09-27",7.47,7.64,7.27,7.54,77900.0],["2023-09-28",7.7,7.78,7.55,7.7,124900.0],["2023-09-29",7.77,7.85,7.46,7.78,106100.0],["2023-10-02",7.73,7.73,7.33,7.53,98400.0],["2023-10-03",7.56,7.64,7.04,7.06,112800.0],["2023-10-04",7.09,7.36,6.95,7.27,130800.0],["2023-10-05",7.23,7.3,7.0,7.22,109700.0],["2023-10-06",7.2,7.32,7.01,7.29,76400.0],["2023-10-09",7.15,7.24,6.92,7.14,58000.0],["2023-10-10",7.1,7.53,6.95,7.41,73500.0],["2023-10-11",7.4,7.48,7.08,7.15,65100.0],["2023-10-12",7.91,9.0,7.85,8.08,634600.0],["2023-10-13",8.23,8.77,8.17,8.49,324800.0],["2023-10-16",8.43,9.25,8.28,8.97,257800.0],["2023-10-17",8.86,9.07,8.6,8.72,138800.0],["2023-10-18",8.69,8.79,8.4,8.7,127600.0],["2023-10-19",8.61,8.71,8.24,8.33,117900.0],["2023-10-20",8.35,8.48,8.06,8.27,103200.0],["2023-10-23",8.27,8.51,8.18,8.31,80300.0],["2023-10-24",8.27,8.54,8.27,8.37,88700.0],["2023-10-25",8.35,8.35,7.82,7.94,158000.0],["2023-10-26",7.97,8.11,7.71,7.91,126600.0],["2023-10-27",7.95,7.95,7.51,7.65,105300.0],["2023-10-30",7.59,8.11,7.59,7.79,163800.0],["2023-10-31",7.84,8.16,7.7,8.06,308700.0],["2023-11-01",8.07,8.15,7.79,8.1,152100.0],["2023-11-02",8.25,8.5,8.03,8.31,206700.0],["2023-11-03",8.34,8.7,8.32,8.49,350100.0],["2023-11-06",10.97,10.97,9.51,9.79,581400.0],["2023-11-07",9.88,9.89,9.28,9.67,256600.0],["2023-11-08",9.59,9.59,9.0,9.21,195200.0],["2023-11-09",9.09,9.1,8.77,9.0,107400.0],["2023-11-10",8.95,9.3,8.81,9.12,203900.0],["2023-11-13",8.97,9.04,8.69,8.86,147000.0],["2023-11-14",9.26,9.49,9.0,9.43,164100.0],["2023-11-15",9.45,9.67,9.43,9.64,178400.0],["2023-11-16",9.66,9.94,9.36,9.87,129600.0],["2023-11-17",9.9,9.98,9.54,9.87,132200.0],["2023-11-20",9.91,10.12,9.67,10.02,183100.0],["2023-11-21",10.11,10.11,9.7,9.72,172800.0],["2023-11-22",9.83,9.88,9.7,9.74,79400.0],["2023-11-24",9.74,9.95,9.67,9.71,78200.0],["2023-11-27",9.71,9.79,9.4,9.47,118600.0],["2023-11-28",9.49,9.52,9.28,9.34,120700.0],["2023-11-29",9.44,9.72,9.4,9.59,90700.0],["2023-11-30",9.7,9.73,9.45,9.51,122400.0],["2023-12-01",9.46,10.03,9.46,9.96,235400.0],["2023-12-04",9.93,10.2,9.74,9.98,140000.0],["2023-12-05",9.91,9.91,9.41,9.77,115100.0],["2023-12-06",9.81,10.0,9.65,9.69,71900.0],["2023-12-07",9.77,9.94,9.55,9.81,98900.0],["2023-12-08",9.77,10.0,9.68,9.82,111100.0],["2023-12-11",9.81,9.87,9.52,9.61,367000.0],["2023-12-12",9.6,9.89,9.45,9.86,176900.0],["2023-12-13",9.83,10.45,9.62,10.16,300500.0],["2023-12-14",10.11,11.53,10.05,11.06,489000.0],["2023-12-15",11.17,11.17,10.53,11.03,582700.0],["2023-12-18",11.05,11.73,10.68,11.69,190300.0],["2023-12-19",11.79,12.85,11.36,12.73,332000.0],["2023-12-20",12.77,14.33,12.38,14.03,485300.0],["2023-12-21",14.2,14.55,13.86,14.25,244400.0],["2023-12-22",14.33,14.7,13.78,14.0,178300.0],["2023-12-26",14.11,14.3,13.82,14.08,128400.0],["2023-12-27",14.42,14.42,13.8,14.1,124900.0],["2023-12-28",13.96,14.6,13.96,14.49,100500.0],["2023-12-29",14.41,14.69,14.28,14.31,112200.0],["2024-01-02",14.09,14.27,13.89,14.04,90300.0],["2024-01-03",13.83,13.97,13.31,13.35,173400.0],["2024-01-04",13.24,13.38,12.94,13.3,158600.0],["2024-01-05",13.21,13.65,13.15,13.25,87900.0],["2024-01-08",13.23,13.47,13.03,13.36,81000.0],["2024-01-09",15.67,15.83,14.71,15.21,325000.0],["2024-01-10",15.11,15.11,14.37,14.85,195100.0],["2024-01-11",14.82,15.29,14.62,14.94,129800.0],["2024-01-12",15.07,15.07,14.61,14.78,103600.0],["2024-01-16",14.6,14.92,14.36,14.88,95900.0],["2024-01-17",14.59,15.23,14.59,15.19,115700.0],["2024-01-18",15.26,15.57,14.96,15.28,182900.0],["2024-01-19",15.35,15.39,14.91,14.96,74300.0],["2024-01-22",15.09,15.76,14.88,15.58,113800.0],["2024-01-23",15.85,16.17,15.54,15.56,81600.0],["2024-01-24",15.77,15.86,14.84,14.89,91200.0],["2024-01-25",15.13,15.29,14.35,14.76,62900.0],["2024-01-26",14.88,14.99,14.36,14.4,73900.0],["2024-01-29",14.36,14.65,14.11,14.63,58100.0],["2024-01-30",14.56,14.61,14.02,14.03,65600.0],["2024-01-31",13.99,14.71,13.71,14.12,91300.0],["2024-02-01",14.16,14.92,13.93,14.79,91400.0],["2024-02-02",14.48,15.03,14.47,14.68,91100.0],["2024-02-05",14.38,14.92,14.21,14.85,128200.0],["2024-02-06",14.78,15.19,14.78,15.12,60500.0],["2024-02-07",15.12,15.32,14.8,15.06,88300.0],["2024-02-08",15.0,15.58,14.78,15.49,96600.0],["2024-02-09",15.6,15.71,15.23,15.31,68300.0],["2024-02-12",15.31,15.59,13.78,15.54,76700.0],["2024-02-13",14.94,15.41,14.52,14.78,106300.0],["2024-02-14",15.06,15.64,15.01,15.48,61200.0],["2024-02-15",15.51,16.09,15.51,15.91,98700.0],["2024-02-16",15.83,15.88,15.62,15.8,47000.0],["2024-02-20",15.52,16.0,14.93,15.69,87000.0],["2024-02-21",15.7,15.73,14.76,15.34,142500.0],["2024-02-22",15.27,15.5,14.9,15.2,77200.0],["2024-02-23",15.26,15.29,14.95,15.17,70800.0],["2024-02-26",15.04,15.39,14.9,15.02,101500.0],["2024-02-27",15.0,15.71,14.96,15.51,96900.0],["2024-02-28",15.27,15.66,14.92,15.61,61700.0],["2024-02-29",15.96,16.02,15.31,15.83,142200.0],["2024-03-01",15.88,16.02,15.51,15.95,87500.0],["2024-03-04",15.99,16.52,15.78,16.12,197200.0],["2024-03-05",16.05,16.14,15.39,15.43,139900.0],["2024-03-06",15.39,15.85,15.07,15.54,108500.0],["2024-03-07",15.74,16.17,15.38,16.16,53300.0],["2024-03-08",16.32,16.65,15.98,16.17,63300.0],["2024-03-11",16.1,16.31,15.66,15.79,111200.0],["2024-03-12",14.61,14.8,12.86,13.56,400400.0],["2024-03-13",13.57,14.0,13.43,13.53,93000.0],["2024-03-14",13.49,14.08,12.8,12.92,83500.0],["2024-03-15",12.87,13.28,12.57,12.69,172900.0],["2024-03-18",12.66,12.66,11.92,12.21,174700.0],["2024-03-19",12.3,12.84,12.04,12.6,134200.0],["2024-03-20",12.67,12.9,12.15,12.66,136500.0],["2024-03-21",12.78,12.78,12.12,12.24,125200.0],["2024-03-22",12.22,12.25,10.73,11.47,221100.0],["2024-03-25",11.6,11.85,11.31,11.78,171100.0],["2024-03-26",12.0,12.41,11.82,11.98,116000.0],["2024-03-27",12.11,12.22,11.85,12.15,183200.0],["2024-03-28",11.78,12.4,11.65,12.15,419100.0],["2024-04-01",12.23,12.23,11.23,11.42,157900.0],["2024-04-02",11.23,11.27,10.96,11.23,74100.0],["2024-04-03",11.17,11.41,11.06,11.17,66000.0],["2024-04-04",11.55,11.7,11.13,11.21,129300.0],["2024-04-05",11.13,11.5,10.99,11.37,81300.0],["2024-04-08",11.46,11.46,11.11,11.12,51100.0],["2024-04-09",11.12,11.69,11.12,11.34,125000.0],["2024-04-10",11.32,11.32,10.81,10.95,112500.0],["2024-04-11",11.02,11.2,10.79,11.04,69400.0],["2024-04-12",10.95,10.95,10.66,10.76,81800.0],["2024-04-15",10.62,10.79,10.25,10.32,72000.0],["2024-04-16",11.02,11.02,9.68,9.96,202800.0],["2024-04-17",10.03,10.03,9.51,9.53,137500.0],["2024-04-18",9.61,9.92,9.33,9.35,153700.0],["2024-04-19",9.25,9.56,9.17,9.32,298900.0],["2024-04-22",9.33,9.33,8.87,9.09,213800.0],["2024-04-23",9.09,9.58,8.91,8.94,149500.0],["2024-04-24",8.97,9.17,8.73,9.16,144900.0],["2024-04-25",9.09,9.09,8.44,8.8,140600.0],["2024-04-26",9.52,10.2,9.41,10.12,489000.0],["2024-04-29",10.15,10.48,10.0,10.0,143900.0],["2024-04-30",10.0,10.45,10.0,10.2,134700.0],["2024-05-01",10.25,10.56,10.04,10.42,177500.0],["2024-05-02",10.61,10.76,10.28,10.7,88200.0],["2024-05-03",10.94,10.97,10.6,10.62,103000.0],["2024-05-06",10.68,10.71,10.21,10.62,147000.0],["2024-05-07",10.69,10.87,10.56,10.79,72400.0],["2024-05-08",10.59,10.69,10.42,10.6,110600.0],["2024-05-09",10.59,10.93,10.55,10.91,101200.0],["2024-05-10",10.94,11.04,10.52,10.81,129400.0],["2024-05-13",10.94,10.99,10.34,10.54,91700.0],["2024-05-14",10.75,10.93,10.46,10.48,99400.0],["2024-05-15",13.95,14.13,12.5,13.17,662900.0],["2024-05-16",13.32,13.32,12.54,12.85,250800.0],["2024-05-17",12.87,13.01,12.5,12.69,197600.0],["2024-05-20",12.52,13.33,12.31,13.08,249900.0],["2024-05-21",13.01,13.18,12.58,12.89,88700.0],["2024-05-22",12.75,13.08,12.5,12.57,71100.0],["2024-05-23",12.58,12.7,12.23,12.3,163800.0],["2024-05-24",12.45,13.19,12.26,12.94,168900.0],["2024-05-28",12.98,13.0,12.58,12.66,92000.0],["2024-05-29",12.44,12.51,11.84,12.15,104700.0],["2024-05-30",12.28,12.47,11.89,12.1,73800.0],["2024-05-31",12.15,12.55,11.85,12.06,170300.0],["2024-06-03",12.21,12.35,11.68,11.72,125000.0],["2024-06-04",11.58,11.61,11.15,11.25,102900.0],["2024-06-05",11.25,11.63,11.07,11.49,146700.0],["2024-06-06",11.43,11.69,11.24,11.29,124700.0],["2024-06-07",11.1,11.41,10.98,11.12,78700.0],["2024-06-10",10.96,11.45,10.87,11.4,109300.0],["2024-06-11",11.28,11.38,11.09,11.35,77200.0],["2024-06-12",11.7,12.02,11.58,11.7,79900.0],["2024-06-13",11.68,11.68,10.98,11.12,94500.0],["2024-06-14",10.96,11.28,10.86,11.0,85900.0],["2024-06-17",10.94,11.0,10.74,10.94,52200.0],["2024-06-18",10.96,11.08,10.82,10.82,68600.0],["2024-06-20",10.76,10.82,10.6,10.73,68000.0],["2024-06-21",10.73,10.82,10.51,10.57,90800.0],["2024-06-24",10.59,10.77,10.28,10.38,89100.0],["2024-06-25",10.37,10.42,10.07,10.21,63600.0],["2024-06-26",10.15,10.37,10.0,10.27,100600.0],["2024-06-27",10.33,10.53,10.25,10.32,69000.0],["2024-06-28",10.43,10.57,9.49,10.0,593700.0],["2024-07-01",10.29,10.29,9.63,9.99,148800.0],["2024-07-02",9.91,10.09,9.8,10.07,51200.0],["2024-07-03",10.09,10.15,9.94,10.0,30000.0],["2024-07-05",10.0,10.05,9.84,9.97,62800.0],["2024-07-08",10.13,10.13,9.82,9.96,81500.0],["2024-07-09",9.97,10.12,9.9,10.01,50500.0],["2024-07-10",10.05,10.05,9.63,9.92,72500.0],["2024-07-11",10.22,10.22,9.91,9.92,166500.0],["2024-07-12",10.07,10.34,10.06,10.19,120500.0],["2024-07-15",10.21,10.42,10.15,10.29,111200.0],["2024-07-16",10.45,10.77,10.4,10.51,188800.0],["2024-07-17",10.34,10.65,10.34,10.51,99800.0],["2024-07-18",10.43,10.7,10.1,10.18,67800.0],["2024-07-19",10.19,10.3,9.92,10.02,68800.0],["2024-07-22",10.05,10.26,9.81,10.01,117700.0],["2024-07-23",9.99,10.39,9.99,10.2,117700.0],["2024-07-24",10.16,10.6,10.16,10.29,170100.0],["2024-07-25",10.4,11.07,10.1,10.7,165100.0],["2024-07-26",10.88,11.04,9.79,10.7,159200.0],["2024-07-29",10.6,11.4,10.6,11.23,233600.0],["2024-07-30",11.3,11.53,11.03,11.07,86900.0],["2024-07-31",11.13,11.22,10.81,10.91,221700.0],["2024-08-01",10.92,11.03,10.28,10.49,90100.0],["2024-08-02",10.04,10.12,9.6,9.65,94200.0],["2024-08-05",9.04,9.16,8.68,9.12,160700.0],["2024-08-06",9.15,9.18,8.73,8.83,101100.0],["2024-08-07",8.98,9.01,8.19,8.28,102400.0],["2024-08-08",8.36,8.87,8.19,8.85,143400.0],["2024-08-09",8.84,9.27,7.92,8.38,247200.0],["2024-08-12",8.2,8.5,7.75,8.34,227700.0],["2024-08-13",8.36,8.71,8.13,8.65,147000.0],["2024-08-14",8.66,8.66,8.28,8.36,64600.0],["2024-08-15",8.56,8.56,8.08,8.4,256700.0],["2024-08-16",8.39,8.95,8.34,8.34,86100.0],["2024-08-19",8.34,8.48,8.17,8.45,86800.0],["2024-08-20",8.46,8.49,8.29,8.43,55400.0],["2024-08-21",8.45,8.67,8.39,8.56,66200.0],["2024-08-22",8.51,8.67,8.28,8.31,56200.0],["2024-08-23",8.37,8.78,8.25,8.6,69100.0],["2024-08-26",8.68,8.68,8.33,8.41,69100.0],["2024-08-27",8.19,8.38,7.84,8.24,69700.0],["2024-08-28",8.25,8.26,8.03,8.17,54500.0],["2024-08-29",8.27,8.4,8.15,8.34,92200.0],["2024-08-30",8.37,8.37,8.01,8.31,120600.0],["2024-09-03",8.14,8.19,7.68,7.73,82100.0],["2024-09-04",7.72,7.86,7.52,7.53,49100.0],["2024-09-05",7.55,8.15,7.42,7.81,207100.0],["2024-09-06",7.79,7.81,7.37,7.54,97200.0],["2024-09-09",7.55,7.79,7.2,7.2,203100.0],["2024-09-10",7.21,7.62,7.17,7.4,165700.0],["2024-09-11",7.4,7.53,7.23,7.28,85100.0],["2024-09-12",7.35,7.54,7.29,7.46,94600.0],["2024-09-13",7.6,7.88,7.51,7.8,64000.0],["2024-09-16",7.84,8.24,7.62,7.73,47900.0],["2024-09-17",7.86,8.01,7.77,7.8,35800.0],["2024-09-18",7.85,8.02,7.58,7.68,63600.0],["2024-09-19",7.91,7.93,7.8,7.86,48400.0],["2024-09-20",7.5,7.99,7.5,7.88,277800.0],["2024-09-23",7.95,8.22,7.95,8.16,151500.0],["2024-09-24",8.2,8.2,7.43,7.54,129700.0],["2024-09-25",7.53,7.68,7.27,7.31,85700.0],["2024-09-26",7.46,7.61,7.39,7.53,50700.0],["2024-09-27",7.63,7.94,7.5,7.75,100700.0],["2024-09-30",7.61,7.84,7.61,7.72,50000.0],["2024-10-01",7.71,7.79,7.18,7.2,197800.0],["2024-10-02",7.17,7.62,6.84,7.59,255700.0],["2024-10-03",7.58,7.86,7.44,7.83,125100.0],["2024-10-04",7.9,7.9,7.51,7.54,133500.0],["2024-10-07",7.52,7.65,7.23,7.37,72200.0],["2024-10-08",7.37,7.37,7.0,7.04,157700.0],["2024-10-09",7.06,7.06,6.36,6.39,261800.0],["2024-10-10",6.4,6.75,6.3,6.57,163000.0],["2024-10-11",6.56,6.8,6.56,6.63,104300.0],["2024-10-14",6.63,6.72,6.49,6.58,92000.0],["2024-10-15",6.6,6.7,6.43,6.5,103800.0],["2024-10-16",6.59,6.61,6.46,6.51,144000.0],["2024-10-17",6.58,6.64,6.36,6.6,185100.0],["2024-10-18",6.64,6.78,6.5,6.71,257700.0],["2024-10-21",6.7,6.78,6.04,6.07,101600.0],["2024-10-22",6.04,6.1,5.84,6.01,175500.0],["2024-10-23",5.98,6.01,5.73,5.74,99400.0],["2024-10-24",5.75,5.83,5.44,5.44,144500.0],["2024-10-25",5.5,5.71,5.43,5.46,244800.0],["2024-10-28",5.5,5.84,5.5,5.72,102600.0],["2024-10-29",5.71,5.82,5.46,5.52,89800.0],["2024-10-30",5.51,5.59,5.43,5.48,97900.0],["2024-10-31",5.48,5.51,5.21,5.22,106400.0],["2024-11-01",5.2,5.26,5.13,5.15,116600.0],["2024-11-04",5.16,5.4,5.04,5.21,123100.0],["2024-11-05",5.2,5.27,5.05,5.11,85100.0],["2024-11-06",5.49,6.42,5.31,6.12,298900.0],["2024-11-07",6.2,6.64,5.97,6.27,176300.0],["2024-11-08",6.34,6.85,6.13,6.28,307800.0],["2024-11-11",6.32,6.83,5.9,6.06,274500.0],["2024-11-12",6.06,6.06,5.69,5.84,341600.0],["2024-11-13",5.86,6.36,5.8,6.15,505100.0],["2024-11-14",4.75,4.78,3.95,4.06,1966700.0],["2024-11-15",4.27,4.28,3.78,3.83,562100.0],["2024-11-18",3.85,4.29,3.82,4.2,477200.0],["2024-11-19",4.18,4.34,4.03,4.08,308100.0],["2024-11-20",4.07,4.53,4.05,4.42,544400.0],["2024-11-21",4.47,4.5,4.32,4.49,309000.0],["2024-11-22",4.53,5.02,4.47,4.87,758000.0],["2024-11-25",4.93,5.17,4.63,4.65,286000.0],["2024-11-26",4.64,5.09,4.5,4.99,510600.0],["2024-11-27",5.02,5.49,5.01,5.33,180400.0],["2024-11-29",5.37,5.5,5.25,5.45,96500.0],["2024-12-02",5.48,5.52,5.08,5.52,247400.0],["2024-12-03",5.52,5.52,5.16,5.19,146100.0],["2024-12-04",5.2,5.6,5.18,5.4,157600.0],["2024-12-05",5.34,5.45,5.1,5.15,507200.0],["2024-12-06",5.2,5.38,5.14,5.36,898600.0],["2024-12-09",5.42,5.85,5.15,5.23,350500.0],["2024-12-10",5.27,5.51,4.98,5.5,203300.0],["2024-12-11",5.5,5.59,4.95,4.95,203000.0],["2024-12-12",4.91,5.15,4.76,4.93,211500.0],["2024-12-13",4.93,5.14,4.8,4.99,423000.0],["2024-12-16",5.07,5.46,4.87,5.32,406900.0],["2024-12-17",5.27,5.61,5.07,5.23,301200.0],["2024-12-18",5.18,5.3,4.72,4.78,277400.0],["2024-12-19",4.89,4.96,4.62,4.75,249800.0],["2024-12-20",4.76,5.06,4.62,4.91,290300.0],["2024-12-23",4.55,4.96,4.18,4.83,803200.0],["2024-12-24",5.02,5.16,4.77,4.94,204500.0],["2024-12-26",4.95,5.19,4.85,5.17,490300.0],["2024-12-27",5.13,5.25,4.97,5.09,217800.0],["2024-12-30",4.99,5.3,4.89,5.28,222000.0],["2024-12-31",5.36,5.36,4.8,4.86,258500.0],["2025-01-02",4.91,5.29,4.91,5.21,245900.0],["2025-01-03",5.23,5.59,5.23,5.49,112800.0],["2025-01-06",5.53,5.78,5.38,5.57,163600.0],["2025-01-07",5.59,6.04,5.51,5.82,260000.0],["2025-01-08",5.49,5.65,4.66,5.41,607200.0],["2025-01-10",5.28,5.49,5.08,5.36,152700.0],["2025-01-13",5.26,5.29,4.76,4.85,110700.0],["2025-01-14",5.03,5.03,4.76,4.87,92700.0],["2025-01-15",5.06,5.14,4.87,4.94,78800.0],["2025-01-16",4.95,5.09,4.83,4.86,157200.0],["2025-01-17",4.9,5.03,4.72,4.81,117100.0],["2025-01-21",4.8,5.42,4.8,5.41,234100.0],["2025-01-22",5.3,5.73,5.3,5.43,153500.0],["2025-01-23",5.35,5.43,5.1,5.4,100900.0],["2025-01-24",5.34,5.76,5.2,5.43,224400.0],["2025-01-27",5.36,5.43,5.15,5.35,107300.0],["2025-01-28",5.35,5.61,5.27,5.48,90000.0],["2025-01-29",5.46,5.73,5.38,5.66,143900.0],["2025-01-30",5.76,5.86,5.65,5.71,66100.0],["2025-01-31",5.77,5.77,5.5,5.55,119600.0],["2025-02-03",5.44,5.74,5.32,5.73,63900.0],["2025-02-04",5.75,5.98,5.75,5.79,86900.0],["2025-02-05",5.81,6.03,5.6,5.67,160900.0],["2025-02-06",5.64,5.95,5.39,5.51,153100.0],["2025-02-07",5.51,5.55,5.2,5.52,126200.0],["2025-02-10",5.57,5.75,5.44,5.66,127100.0],["2025-02-11",5.6,5.77,5.48,5.6,104700.0],["2025-02-12",5.47,5.7,5.47,5.59,77400.0],["2025-02-13",5.65,6.31,5.58,6.29,115600.0],["2025-02-14",6.34,6.69,6.24,6.64,190400.0],["2025-02-18",6.7,6.81,6.42,6.62,256800.0],["2025-02-19",6.58,6.6,6.18,6.57,80200.0],["2025-02-20",6.53,6.7,6.11,6.19,115400.0],["2025-02-21",6.25,6.3,5.78,5.78,62600.0],["2025-02-24",5.8,5.92,5.47,5.56,141700.0],["2025-02-25",5.55,5.69,5.28,5.31,112800.0],["2025-02-26",5.31,5.39,5.01,5.11,88300.0],["2025-02-27",5.05,5.27,5.01,5.14,103000.0],["2025-02-28",5.11,5.21,4.96,5.18,101400.0],["2025-03-03",5.28,5.42,4.86,4.87,92200.0],["2025-03-04",4.85,5.3,4.83,5.28,110000.0],["2025-03-05",5.28,5.29,4.89,5.01,141100.0],["2025-03-06",5.07,5.07,4.61,4.72,125500.0],["2025-03-07",4.9,4.9,4.56,4.58,55900.0],["2025-03-10",4.58,4.58,4.02,4.3,177100.0],["2025-03-11",4.25,4.25,3.99,4.14,159000.0],["2025-03-12",4.85,6.74,4.85,6.28,16409700.0],["2025-03-13",6.33,7.83,6.2,7.15,2458700.0],["2025-03-14",7.1,8.0,6.84,7.77,1073200.0],["2025-03-17",7.8,8.47,7.63,8.27,401900.0],["2025-03-18",8.37,9.46,8.2,9.02,673400.0],["2025-03-19",8.86,9.43,8.33,8.61,293000.0],["2025-03-20",8.94,9.75,8.65,8.79,910400.0],["2025-03-21",8.56,8.79,7.98,8.63,341600.0],["2025-03-24",8.76,9.04,8.51,9.0,217200.0],["2025-03-25",9.1,9.84,8.91,9.47,391000.0],["2025-03-26",9.41,9.41,8.71,8.74,263400.0],["2025-03-27",8.75,9.3,8.69,8.74,228800.0],["2025-03-28",8.73,8.91,8.34,8.64,200600.0],["2025-03-31",8.59,8.94,8.26,8.66,569000.0],["2025-04-01",8.65,8.71,7.95,8.18,270600.0],["2025-04-02",8.08,8.41,7.86,8.33,316200.0],["2025-04-03",7.76,8.15,7.68,7.88,206500.0],["2025-04-04",7.48,7.78,7.07,7.75,311900.0],["2025-04-07",7.26,8.1,6.88,7.88,420900.0],["2025-04-08",8.26,8.26,6.8,7.44,483900.0],["2025-04-09",7.39,8.32,7.15,8.29,360000.0],["2025-04-10",8.07,8.24,7.6,8.16,198000.0],["2025-04-11",8.25,8.34,7.76,8.13,158000.0],["2025-04-14",8.15,8.42,7.92,8.33,162300.0],["2025-04-15",8.32,8.45,8.18,8.33,108200.0],["2025-04-16",8.37,8.37,7.9,8.18,99300.0],["2025-04-17",8.17,8.58,8.14,8.45,142800.0],["2025-04-21",8.56,8.81,8.23,8.38,86000.0],["2025-04-22",8.37,8.54,8.09,8.2,141200.0],["2025-04-23",8.47,8.92,8.3,8.41,150300.0],["2025-04-24",8.46,8.6,8.37,8.38,100000.0],["2025-04-25",8.27,8.86,8.14,8.66,144200.0],["2025-04-28",8.65,8.97,8.59,8.74,136100.0],["2025-04-29",8.67,9.3,8.65,9.18,129100.0],["2025-04-30",8.97,9.32,8.65,9.12,146000.0],["2025-05-01",9.13,9.9,8.94,9.64,271100.0],["2025-05-02",9.72,10.38,9.41,10.05,223800.0],["2025-05-05",10.05,10.3,9.51,9.63,239000.0],["2025-05-06",9.55,9.73,9.12,9.33,145500.0],["2025-05-07",9.42,9.98,9.32,9.48,96600.0],["2025-05-08",9.63,10.4,9.63,9.91,237400.0],["2025-05-09",9.91,10.19,9.65,9.99,118200.0],["2025-05-12",10.25,10.68,9.1,9.2,479900.0],["2025-05-13",11.5,12.78,10.45,11.01,1416600.0],["2025-05-14",11.05,11.73,9.58,10.11,526400.0],["2025-05-15",9.96,10.71,9.64,10.65,255000.0],["2025-05-16",10.66,11.47,10.41,11.43,310900.0],["2025-05-19",11.31,12.66,11.31,12.2,635300.0],["2025-05-20",12.22,12.33,11.84,11.95,218400.0],["2025-05-21",11.81,12.17,11.27,11.61,224100.0],["2025-05-22",11.58,12.2,11.36,12.09,219000.0],["2025-05-23",11.82,12.11,11.57,11.65,250300.0],["2025-05-27",11.91,12.77,11.75,12.64,388500.0],["2025-05-28",12.6,12.6,12.01,12.19,210000.0],["2025-05-29",12.39,12.41,11.9,12.05,161900.0],["2025-05-30",12.0,12.27,11.75,12.14,238700.0],["2025-06-02",12.15,12.64,12.0,12.35,217900.0],["2025-06-03",12.69,13.44,12.01,13.22,600700.0],["2025-06-04",13.22,14.01,12.97,13.78,410400.0],["2025-06-05",13.78,15.14,13.38,14.18,1039000.0],["2025-06-06",14.44,15.25,13.54,14.62,505200.0],["2025-06-09",15.06,15.2,14.16,14.76,458200.0],["2025-06-10",14.88,15.63,14.51,15.44,431200.0],["2025-06-11",15.5,15.63,15.08,15.2,276200.0],["2025-06-12",14.78,15.71,14.78,15.05,221500.0],["2025-06-13",14.75,15.01,14.23,14.27,204200.0],["2025-06-16",14.29,14.49,13.68,13.77,263300.0],["2025-06-17",13.67,14.01,13.34,13.4,186900.0],["2025-06-18",13.42,13.42,12.73,13.09,290600.0],["2025-06-20",13.2,13.36,12.86,12.88,196600.0],["2025-06-23",12.88,13.09,12.52,12.98,160500.0],["2025-06-24",12.98,13.2,12.2,12.9,278400.0],["2025-06-25",12.93,13.42,12.32,13.2,246000.0],["2025-06-26",13.11,13.28,12.63,12.65,228200.0],["2025-06-27",12.67,13.64,12.56,13.64,439500.0],["2025-06-30",13.7,14.06,13.33,13.5,583800.0],["2025-07-01",13.43,13.69,13.22,13.59,197100.0],["2025-07-02",13.66,13.66,13.1,13.12,151900.0],["2025-07-03",13.13,13.47,13.0,13.43,78600.0],["2025-07-07",13.37,13.66,13.02,13.05,137100.0],["2025-07-08",13.1,13.8,12.88,13.69,173500.0],["2025-07-09",13.79,13.95,13.28,13.54,136500.0],["2025-07-10",13.52,13.58,13.24,13.28,98900.0],["2025-07-11",13.15,13.37,12.36,12.7,172400.0],["2025-07-14",12.67,13.0,12.24,12.68,258000.0],["2025-07-15",12.55,13.23,12.39,12.97,201700.0],["2025-07-16",12.97,14.33,12.78,14.17,288700.0],["2025-07-17",14.25,14.96,13.97,13.99,267600.0],["2025-07-18",14.13,14.13,12.88,12.97,212300.0],["2025-07-21",13.11,13.52,12.82,12.88,151700.0],["2025-07-22",12.89,13.39,12.71,13.3,121300.0],["2025-07-23",13.38,13.84,13.22,13.77,114100.0],["2025-07-24",13.77,14.43,13.55,13.94,159900.0],["2025-07-25",13.95,14.63,13.71,14.35,173400.0],["2025-07-28",14.36,14.58,13.68,13.8,212600.0],["2025-07-29",13.94,13.98,12.78,12.89,233900.0],["2025-07-30",12.97,13.31,12.51,12.64,128900.0],["2025-07-31",12.61,13.41,12.56,12.62,206800.0],["2025-08-01",12.45,13.04,12.01,12.5,231800.0],["2025-08-04",12.65,13.24,12.12,12.86,408200.0],["2025-08-05",12.92,13.04,12.25,12.53,277300.0],["2025-08-06",12.53,12.8,12.04,12.48,262500.0],["2025-08-07",12.74,13.13,12.12,12.84,464400.0],["2025-08-08",16.25,18.22,14.31,17.3,2338000.0],["2025-08-11",17.43,17.43,15.09,16.18,822900.0],["2025-08-12",16.31,16.66,15.55,16.4,389900.0],["2025-08-13",16.75,17.6,16.41,17.33,486500.0],["2025-08-14",17.19,17.73,16.53,17.59,374100.0],["2025-08-15",17.65,17.65,16.75,16.86,257600.0],["2025-08-18",16.9,17.3,16.75,16.98,364000.0],["2025-08-19",16.98,16.98,15.75,15.8,358500.0],["2025-08-20",15.69,15.75,15.1,15.49,300200.0],["2025-08-21",15.39,16.49,15.35,16.14,249900.0],["2025-08-22",16.28,17.3,15.97,17.25,368400.0],["2025-08-25",17.19,17.48,16.53,17.0,448400.0],["2025-08-26",17.17,17.67,16.86,17.61,243600.0],["2025-08-27",17.62,17.93,17.42,17.53,306200.0],["2025-08-28",17.54,18.96,17.47,18.23,584000.0],["2025-08-29",18.37,18.46,17.68,18.07,333600.0],["2025-09-02",17.78,18.38,17.03,17.16,442900.0],["2025-09-03",17.13,17.65,16.7,17.54,425800.0],["2025-09-04",17.46,18.62,17.23,18.61,274900.0],["2025-09-05",18.99,19.25,18.16,18.82,353100.0],["2025-09-08",18.87,18.92,17.88,18.29,282700.0],["2025-09-09",18.5,18.57,17.77,17.79,243400.0],["2025-09-10",17.72,18.26,17.05,17.56,403200.0],["2025-09-11",17.85,18.85,17.58,18.83,374100.0],["2025-09-12",18.48,18.78,17.29,17.33,581300.0],["2025-09-15",17.43,17.93,17.07,17.33,501600.0],["2025-09-16",17.87,18.22,17.25,18.12,254800.0],["2025-09-17",18.04,18.43,17.73,17.78,164400.0],["2025-09-18",18.0,19.0,17.85,18.92,364000.0],["2025-09-19",18.95,19.0,17.88,18.2,443600.0],["2025-09-22",18.12,19.21,17.96,19.09,318100.0],["2025-09-23",19.25,19.47,18.8,19.06,322700.0],["2025-09-24",19.32,19.42,18.35,18.41,265800.0],["2025-09-25",18.11,18.53,17.27,18.34,327500.0],["2025-09-26",18.6,18.92,18.48,18.78,243400.0],["2025-09-29",18.75,20.58,18.46,20.51,662900.0],["2025-09-30",20.49,20.7,19.68,20.5,637900.0],["2025-10-01",20.18,20.47,18.94,18.98,403200.0],["2025-10-02",19.02,19.06,17.24,17.6,481900.0],["2025-10-03",17.79,18.85,17.66,18.75,312600.0],["2025-10-06",18.88,19.0,17.66,17.68,369900.0],["2025-10-07",17.7,18.29,17.45,17.95,281200.0],["2025-10-08",18.1,18.57,17.64,18.24,208400.0],["2025-10-09",18.35,18.49,17.95,18.29,202900.0],["2025-10-10",18.91,19.77,18.04,18.08,322200.0],["2025-10-13",18.31,18.83,18.1,18.73,225400.0],["2025-10-14",18.4,20.1,18.17,19.9,346500.0],["2025-10-15",20.1,20.41,19.64,20.39,228600.0],["2025-10-16",20.5,20.85,19.66,19.78,272100.0],["2025-10-17",19.54,20.08,19.11,19.55,164600.0],["2025-10-20",19.73,20.31,19.6,20.3,137700.0],["2025-10-21",20.18,20.48,19.64,19.84,196200.0],["2025-10-22",19.84,19.97,18.43,18.82,202900.0],["2025-10-23",18.91,19.67,18.91,19.59,161200.0],["2025-10-24",19.99,21.99,19.81,21.68,421400.0],["2025-10-27",22.14,22.25,20.84,20.88,355200.0],["2025-10-28",21.06,21.53,20.26,21.04,244000.0],["2025-10-29",21.03,21.56,20.24,20.56,270500.0],["2025-10-30",20.36,20.96,19.55,19.61,145800.0],["2025-10-31",19.72,21.06,19.5,20.49,256600.0],["2025-11-03",20.49,21.09,19.42,19.44,293500.0],["2025-11-04",18.9,19.43,18.24,18.78,398300.0],["2025-11-05",18.64,19.69,18.38,19.16,424100.0],["2025-11-06",19.39,19.57,18.35,18.94,420600.0],["2025-11-07",18.06,18.37,14.81,15.65,1014800.0],["2025-11-10",16.15,16.8,15.8,16.51,486500.0],["2025-11-11",16.5,16.84,15.75,15.89,331500.0],["2025-11-12",15.89,16.19,15.68,16.15,253500.0],["2025-11-13",16.15,16.37,15.45,15.46,311300.0],["2025-11-14",15.02,15.51,14.97,15.18,195400.0],["2025-11-17",14.87,15.1,14.56,14.79,289400.0],["2025-11-18",14.53,14.74,14.05,14.12,239500.0],["2025-11-19",14.12,14.5,13.88,14.26,248100.0],["2025-11-20",14.43,14.87,13.57,13.58,276100.0],["2025-11-21",13.58,14.94,13.58,14.59,260000.0],["2025-11-24",14.59,15.44,14.59,15.29,205400.0],["2025-11-25",15.23,15.59,15.16,15.39,206600.0],["2025-11-26",15.4,15.59,15.11,15.38,188900.0],["2025-11-28",15.51,15.55,15.15,15.27,80200.0],["2025-12-01",15.23,15.23,14.28,14.34,322900.0],["2025-12-02",14.49,14.72,14.01,14.11,171500.0],["2025-12-03",14.18,14.34,13.95,14.32,220300.0],["2025-12-04",14.33,14.75,14.12,14.65,143500.0],["2025-12-05",14.71,14.95,14.2,14.24,154900.0],["2025-12-08",14.33,14.65,13.69,14.01,196700.0],["2025-12-09",13.93,14.26,13.89,13.91,149400.0],["2025-12-10",13.84,14.15,13.7,13.87,293800.0],["2025-12-11",13.88,14.09,13.14,14.03,647200.0],["2025-12-12",14.05,14.25,13.34,13.36,260800.0],["2025-12-15",13.66,13.87,13.14,13.18,227000.0],["2025-12-16",13.07,13.41,12.66,12.77,217500.0],["2025-12-17",12.92,13.71,12.92,13.11,274300.0],["2025-12-18",13.22,13.66,13.02,13.6,396900.0],["2025-12-19",13.7,13.78,13.25,13.51,402100.0],["2025-12-22",13.59,13.69,13.07,13.29,312200.0],["2025-12-23",13.18,13.18,12.65,12.74,182600.0],["2025-12-24",12.62,12.89,12.55,12.76,103000.0],["2025-12-26",12.8,12.87,12.38,12.48,178700.0],["2025-12-29",12.39,12.52,12.2,12.25,180500.0],["2025-12-30",12.23,12.58,12.12,12.39,196200.0],["2025-12-31",12.36,12.44,12.12,12.26,386500.0],["2026-01-02",12.38,12.62,11.75,12.42,308200.0],["2026-01-05",12.5,13.67,12.46,13.17,317900.0],["2026-01-06",13.1,13.35,12.67,13.32,179600.0],["2026-01-07",13.37,14.06,13.0,13.85,342600.0],["2026-01-08",13.78,13.89,13.08,13.36,282800.0],["2026-01-09",13.54,13.63,12.86,13.16,172200.0],["2026-01-12",13.12,14.16,12.92,14.06,227100.0],["2026-01-13",14.13,14.13,12.51,12.63,219300.0],["2026-01-14",12.56,12.85,12.23,12.85,200900.0],["2026-01-15",12.84,13.0,12.38,12.6,193400.0],["2026-01-16",12.6,12.6,12.03,12.15,225800.0],["2026-01-20",11.88,12.19,11.71,11.94,199500.0],["2026-01-21",11.92,12.17,11.44,11.66,231100.0],["2026-01-22",11.81,12.34,11.7,11.96,326200.0],["2026-01-23",11.86,12.03,11.45,11.92,277600.0],["2026-01-26",11.89,12.16,11.6,11.64,152600.0],["2026-01-27",11.65,11.87,11.34,11.77,321900.0],["2026-01-28",11.81,12.12,10.92,10.97,327500.0],["2026-01-29",11.01,11.06,10.4,10.82,219600.0],["2026-01-30",10.7,11.07,10.4,10.76,567200.0],["2026-02-02",10.63,11.24,10.34,10.92,266700.0],["2026-02-03",10.99,11.16,9.73,10.25,503000.0],["2026-02-04",10.06,11.91,9.95,11.02,692000.0],["2026-02-05",10.89,11.01,10.41,10.54,311600.0],["2026-02-06",10.76,10.95,10.15,10.89,408900.0],["2026-02-09",10.9,10.9,10.32,10.35,225800.0],["2026-02-10",10.39,10.59,10.06,10.07,301700.0],["2026-02-11",10.24,10.35,9.06,9.23,941900.0],["2026-02-12",9.33,9.43,7.8,8.21,835400.0],["2026-02-13",8.25,9.06,8.1,8.75,438100.0],["2026-02-17",8.62,8.84,8.16,8.29,379300.0],["2026-02-18",8.3,8.47,7.94,8.38,528900.0],["2026-02-19",8.33,8.65,8.13,8.63,497600.0],["2026-02-20",8.52,8.84,8.19,8.2,337800.0],["2026-02-23",8.21,8.29,7.13,7.37,647200.0],["2026-02-24",7.37,7.68,7.37,7.64,301400.0],["2026-02-25",7.67,8.15,7.52,7.79,457400.0],["2026-02-26",7.78,8.06,7.68,7.84,274400.0],["2026-02-27",7.65,7.68,7.38,7.58,342000.0],["2026-03-02",7.45,7.56,7.26,7.39,295900.0],["2026-03-03",7.15,7.42,6.84,7.32,257100.0],["2026-03-04",7.38,7.96,7.2,7.87,298000.0],["2026-03-05",7.74,7.98,7.3,7.53,973800.0],["2026-03-06",6.9,7.49,5.54,6.74,2101600.0],["2026-03-09",6.6,6.93,6.53,6.84,526700.0],["2026-03-10",6.85,7.05,6.53,6.58,465700.0],["2026-03-11",6.56,6.86,6.51,6.67,401300.0],["2026-03-12",6.52,6.54,5.92,5.93,380700.0],["2026-03-13",6.01,6.41,5.96,6.4,611600.0],["2026-03-16",6.48,6.65,6.32,6.53,399800.0],["2026-03-17",6.56,6.82,6.4,6.62,438300.0],["2026-03-18",6.52,6.61,6.23,6.31,363800.0],["2026-03-19",6.31,6.49,6.0,6.15,632200.0],["2026-03-20",6.15,6.17,5.94,5.99,295700.0],["2026-03-23",6.19,6.58,6.12,6.43,443000.0],["2026-03-24",6.37,6.86,6.29,6.78,733100.0],["2026-03-25",6.95,7.47,6.8,7.18,1731300.0],["2026-03-26",7.11,7.33,6.9,6.96,589800.0],["2026-03-27",6.86,6.93,6.55,6.6,424800.0],["2026-03-30",6.67,6.8,6.31,6.46,383400.0],["2026-03-31",6.52,6.58,6.19,6.28,389900.0],["2026-04-01",6.58,6.83,6.24,6.56,498700.0],["2026-04-02",6.42,6.8,6.23,6.56,329200.0],["2026-04-06",6.72,6.96,6.62,6.8,502500.0],["2026-04-07",6.61,6.78,6.3,6.65,335400.0],["2026-04-08",7.15,7.22,6.43,6.5,391900.0],["2026-04-09",6.39,6.48,6.03,6.16,536400.0],["2026-04-10",6.2,6.51,5.97,6.13,626400.0],["2026-04-13",6.02,6.05,5.77,5.93,581700.0],["2026-04-14",5.96,6.2,5.93,6.05,321900.0],["2026-04-15",6.08,6.43,6.0,6.4,324700.0],["2026-04-16",6.46,6.69,6.4,6.64,484600.0],["2026-04-17",6.74,7.29,6.74,7.17,519700.0],["2026-04-20",7.0,7.36,6.9,7.2,298100.0],["2026-04-21",7.26,8.26,6.9,6.94,950900.0],["2026-04-22",7.0,7.36,6.68,6.8,418600.0],["2026-04-23",6.8,6.8,6.26,6.41,384000.0],["2026-04-24",6.4,6.56,6.32,6.43,344000.0],["2026-04-27",6.43,6.77,6.38,6.41,410300.0],["2026-04-28",6.4,6.45,6.23,6.4,323300.0],["2026-04-29",6.51,6.51,6.07,6.14,392100.0],["2026-04-30",6.18,6.25,5.95,6.23,338500.0],["2026-05-01",6.27,6.72,6.26,6.7,472800.0],["2026-05-04",6.67,6.99,6.55,6.77,321800.0],["2026-05-05",6.8,6.89,6.46,6.63,518700.0],["2026-05-06",6.7,6.8,6.37,6.47,308200.0],["2026-05-07",6.52,6.77,6.51,6.63,246300.0],["2026-05-08",6.57,6.57,6.3,6.44,232300.0],["2026-05-11",6.36,6.47,6.14,6.21,298500.0],["2026-05-12",6.12,6.48,6.1,6.34,657700.0],["2026-05-13",5.62,5.72,4.57,4.92,2221800.0],["2026-05-14",5.06,5.39,5.0,5.18,1179900.0],["2026-05-15",5.09,5.34,5.09,5.21,572800.0],["2026-05-18",5.21,5.36,5.02,5.09,462900.0],["2026-05-19",5.05,5.18,4.77,4.83,974500.0],["2026-05-20",4.81,5.04,4.71,4.97,381300.0],["2026-05-21",4.92,5.01,4.8,4.94,298000.0],["2026-05-22",4.92,5.12,4.9,4.94,341000.0],["2026-05-26",4.95,5.06,4.78,4.83,291200.0],["2026-05-27",4.83,5.03,4.8,4.88,391600.0],["2026-05-28",4.85,5.13,4.82,5.1,248300.0],["2026-05-29",5.1,5.38,5.0,5.19,528600.0],["2026-06-01",5.2,5.52,5.16,5.38,408800.0],["2026-06-02",5.38,5.46,5.18,5.28,341700.0],["2026-06-03",5.24,5.25,4.93,4.95,330800.0],["2026-06-04",5.01,5.61,4.96,5.38,475900.0],["2026-06-05",5.33,5.42,5.06,5.11,226100.0],["2026-06-08",5.15,5.2,5.03,5.05,222900.0],["2026-06-09",5.11,5.31,4.92,5.07,307000.0],["2026-06-10",5.01,5.18,5.0,5.08,299900.0],["2026-06-11",5.1,5.28,4.99,5.28,289900.0],["2026-06-12",5.3,5.37,5.16,5.23,151800.0],["2026-06-15",5.24,5.42,5.22,5.32,198200.0],["2026-06-16",5.34,5.53,5.27,5.28,171800.0],["2026-06-17",5.28,5.36,5.02,5.08,367800.0],["2026-06-18",5.16,5.2,4.95,4.98,557300.0],["2026-06-22",4.95,5.0,4.66,4.68,426100.0],["2026-06-23",4.61,4.82,4.54,4.54,693900.0],["2026-06-24",4.61,4.99,4.6,4.74,806900.0],["2026-06-25",4.8,5.01,4.75,4.9,613200.0],["2026-06-26",4.9,5.18,4.89,5.12,1805900.0],["2026-06-29",5.16,5.56,5.12,5.43,359100.0],["2026-06-30",5.31,5.78,5.23,5.72,506200.0],["2026-07-01",5.8,6.17,5.78,6.08,598600.0],["2026-07-02",6.14,6.5,6.04,6.19,519600.0],["2026-07-06",6.17,6.49,6.17,6.35,254700.0],["2026-07-07",6.34,6.55,6.25,6.29,366500.0],["2026-07-08",6.16,6.39,5.89,6.15,442000.0],["2026-07-09",6.12,6.36,6.1,6.28,463400.0],["2026-07-10",6.32,6.45,6.24,6.41,166500.0],["2026-07-13",6.47,6.6,6.37,6.55,227000.0],["2026-07-14",6.5,6.68,6.43,6.53,258600.0],["2026-07-15",6.54,6.87,6.54,6.65,224100.0],["2026-07-16",6.65,6.84,6.63,6.65,284900.0],["2026-07-17",6.65,6.72,6.51,6.69,272700.0],["2026-07-20",6.66,6.67,6.47,6.51,222800.0],["2026-07-21",6.52,6.68,6.48,6.66,187600.0],["2026-07-22",6.66,6.68,6.43,6.46,224900.0],["2026-07-23",6.4,6.4,6.13,6.21,235500.0],["2026-07-24",6.23,6.32,6.18,6.24,195000.0],["2026-07-27",6.34,6.45,6.31,6.38,106800.0],["2026-07-28",6.4,6.44,6.26,6.34,171600.0],["2026-07-29",6.34,6.54,6.33,6.37,106100.0],["2026-07-30",6.14,6.46,6.03,6.27,329400.0],["2026-07-31",6.25,6.29,5.72,6.05,274400.0],["2026-08-03",6.16,6.59,6.16,6.55,107000.0],["2026-08-04",6.59,6.92,6.59,6.85,176900.0],["2026-08-05",6.87,7.0,6.69,6.93,229800.0],["2026-08-06",6.9,6.9,6.67,6.74,100100.0],["2026-08-07",7.05,7.4,6.96,7.08,184000.0],["2026-08-10",7.0,7.08,6.76,6.86,228100.0],["2026-08-11",6.83,7.08,6.83,6.92,226700.0],["2026-08-12",6.92,7.18,6.57,7.04,326500.0],["2026-08-13",6.82,8.9,6.58,8.78,1125300.0],["2026-08-14",8.72,9.08,8.4505,8.72,385314.0],["2026-08-17",8.71,8.82,8.43,8.48,139463.103343]]}