{"t":"PDEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",2.08,2.08,1.78,1.86,72800.0],["2011-07-05",1.81,1.89,1.69,1.85,48000.0],["2011-07-06",1.82,1.86,1.82,1.85,9700.0],["2011-07-07",1.85,1.89,1.85,1.89,6600.0],["2011-07-08",1.88,1.88,1.86,1.86,40700.0],["2011-07-11",1.88,1.88,1.85,1.88,41000.0],["2011-07-12",1.84,1.9,1.84,1.9,45300.0],["2011-07-13",1.88,1.91,1.87,1.9,14400.0],["2011-07-14",1.87,1.92,1.87,1.9,38000.0],["2011-07-15",1.88,1.89,1.88,1.88,6200.0],["2011-07-18",1.88,1.93,1.85,1.9,8700.0],["2011-07-19",1.9,1.92,1.87,1.92,28500.0],["2011-07-20",1.95,1.95,1.9,1.94,44500.0],["2011-07-21",1.92,1.95,1.92,1.95,13300.0],["2011-07-22",1.97,2.05,1.96,2.05,11500.0],["2011-07-25",1.99,2.04,1.98,2.0,5600.0],["2011-07-26",1.98,2.04,1.98,1.99,5400.0],["2011-07-27",2.0,2.02,2.0,2.01,9200.0],["2011-07-28",2.0,2.0,1.99,1.99,700.0],["2011-07-29",1.99,2.05,1.99,2.02,8400.0],["2011-08-01",2.03,2.05,2.01,2.02,3500.0],["2011-08-02",2.04,2.05,2.0,2.0,2800.0],["2011-08-03",2.01,2.02,1.92,1.99,3000.0],["2011-08-04",1.86,1.89,1.86,1.87,2700.0],["2011-08-05",1.94,1.94,1.75,1.81,7200.0],["2011-08-08",1.75,1.77,1.75,1.77,13000.0],["2011-08-09",1.75,1.78,1.75,1.78,4600.0],["2011-08-10",1.78,1.82,1.78,1.82,500.0],["2011-08-11",1.8,1.8,1.73,1.8,14000.0],["2011-08-12",1.78,1.91,1.78,1.91,6600.0],["2011-08-15",1.89,1.91,1.89,1.91,1300.0],["2011-08-16",1.94,1.94,1.82,1.9,900.0],["2011-08-17",1.88,1.88,1.88,1.88,300.0],["2011-08-18",1.88,1.88,1.88,1.88,0.0],["2011-08-19",1.8,1.8,1.8,1.8,500.0],["2011-08-22",1.77,1.78,1.72,1.72,7300.0],["2011-08-23",1.71,1.75,1.7,1.74,6900.0],["2011-08-24",1.72,1.72,1.64,1.65,7100.0],["2011-08-25",1.68,1.76,1.68,1.72,5500.0],["2011-08-26",1.76,1.78,1.76,1.78,600.0],["2011-08-29",1.78,1.78,1.78,1.78,0.0],["2011-08-30",1.78,1.78,1.78,1.78,0.0],["2011-08-31",1.76,1.8,1.75,1.79,4100.0],["2011-09-01",1.71,1.71,1.71,1.71,700.0],["2011-09-02",1.71,1.71,1.71,1.71,0.0],["2011-09-06",1.71,1.71,1.71,1.71,0.0],["2011-09-07",1.78,1.8,1.73,1.8,5800.0],["2011-09-08",1.82,1.82,1.82,1.82,200.0],["2011-09-09",1.75,1.78,1.75,1.78,9100.0],["2011-09-12",1.78,1.82,1.78,1.78,4400.0],["2011-09-13",1.78,1.83,1.78,1.83,3300.0],["2011-09-14",1.77,1.94,1.77,1.94,4100.0],["2011-09-15",2.59,2.59,2.15,2.35,71400.0],["2011-09-16",2.4,2.41,2.15,2.23,20900.0],["2011-09-19",2.15,2.15,2.15,2.15,17500.0],["2011-09-20",2.15,2.22,2.13,2.22,2500.0],["2011-09-21",2.18,2.19,2.12,2.18,6200.0],["2011-09-22",2.18,2.18,1.91,1.98,15500.0],["2011-09-23",1.91,2.03,1.88,1.94,2500.0],["2011-09-26",1.95,1.95,1.87,1.95,14700.0],["2011-09-27",2.0,2.0,1.91,1.95,7700.0],["2011-09-28",1.94,2.0,1.94,2.0,6100.0],["2011-09-29",2.05,2.05,1.95,2.04,3700.0],["2011-09-30",1.99,2.0,1.92,2.0,5900.0],["2011-10-03",2.0,2.02,1.97,1.97,6100.0],["2011-10-04",1.97,1.97,1.96,1.97,1400.0],["2011-10-05",2.08,2.1,2.05,2.09,8000.0],["2011-10-06",2.04,2.04,2.04,2.04,400.0],["2011-10-07",2.09,2.09,2.0,2.0,1600.0],["2011-10-10",2.02,2.02,2.02,2.02,4200.0],["2011-10-11",2.02,2.02,1.98,2.0,2800.0],["2011-10-12",2.06,2.2,2.03,2.18,9700.0],["2011-10-13",2.2,2.2,2.16,2.16,1400.0],["2011-10-14",2.15,2.21,2.15,2.21,10200.0],["2011-10-17",2.21,2.21,2.21,2.21,200.0],["2011-10-18",2.21,2.23,1.97,2.1,8300.0],["2011-10-19",2.15,2.19,2.04,2.04,5500.0],["2011-10-20",2.05,2.12,2.05,2.12,200.0],["2011-10-21",2.15,2.29,2.15,2.28,11200.0],["2011-10-24",2.27,2.27,2.13,2.21,16800.0],["2011-10-25",2.22,2.23,2.22,2.23,1200.0],["2011-10-26",2.24,2.25,2.24,2.25,500.0],["2011-10-27",2.26,2.27,2.2,2.2,5100.0],["2011-10-28",2.2,2.23,2.2,2.23,5700.0],["2011-10-31",2.12,2.2,2.11,2.12,5100.0],["2011-11-01",2.1,2.4,2.1,2.35,24000.0],["2011-11-02",2.33,2.33,2.25,2.25,1800.0],["2011-11-03",2.43,2.43,2.3,2.37,6500.0],["2011-11-04",2.38,2.44,2.34,2.38,2600.0],["2011-11-07",2.44,2.46,2.28,2.37,6000.0],["2011-11-08",2.36,2.44,2.24,2.24,4200.0],["2011-11-09",2.23,2.25,1.81,2.16,17100.0],["2011-11-10",2.5,2.5,2.15,2.15,38100.0],["2011-11-11",2.23,2.3,2.15,2.3,8100.0],["2011-11-14",2.24,2.37,2.15,2.17,4300.0],["2011-11-15",2.15,2.15,2.15,2.15,200.0],["2011-11-16",2.15,2.33,2.15,2.16,4100.0],["2011-11-17",2.25,2.28,2.15,2.28,106000.0],["2011-11-18",2.24,2.36,2.2,2.25,6900.0],["2011-11-21",2.25,2.35,2.25,2.28,3200.0],["2011-11-22",2.3,2.3,2.27,2.27,3900.0],["2011-11-23",2.27,2.32,2.25,2.27,35900.0],["2011-11-25",2.3,2.3,2.27,2.28,800.0],["2011-11-28",2.33,2.34,2.27,2.3,27700.0],["2011-11-29",2.3,2.4,2.3,2.36,31400.0],["2011-11-30",2.45,2.5,2.4,2.47,15000.0],["2011-12-01",2.45,2.57,2.34,2.49,21700.0],["2011-12-02",2.44,2.45,2.4,2.42,8100.0],["2011-12-05",2.43,2.43,2.28,2.34,2800.0],["2011-12-06",2.34,2.34,2.27,2.27,700.0],["2011-12-07",2.34,2.37,2.27,2.28,2900.0],["2011-12-08",2.28,2.28,2.28,2.28,0.0],["2011-12-09",2.28,2.28,2.28,2.28,0.0],["2011-12-12",2.28,2.28,2.07,2.16,7700.0],["2011-12-13",2.05,2.1,2.05,2.08,7200.0],["2011-12-14",2.15,2.15,2.01,2.08,3300.0],["2011-12-15",2.08,2.2,2.08,2.12,5100.0],["2011-12-16",2.15,2.19,2.15,2.15,17300.0],["2011-12-19",2.18,2.2,2.02,2.09,7300.0],["2011-12-20",2.12,2.2,1.98,2.18,9400.0],["2011-12-21",2.11,2.2,2.11,2.15,15900.0],["2011-12-22",2.2,2.3,2.17,2.28,46200.0],["2011-12-23",2.3,2.43,2.3,2.43,12000.0],["2011-12-27",2.41,2.5,2.35,2.49,11600.0],["2011-12-28",2.45,2.45,2.35,2.35,7500.0],["2011-12-29",2.35,2.37,2.35,2.35,4400.0],["2011-12-30",2.37,2.46,2.35,2.46,5500.0],["2012-01-03",2.43,2.54,2.43,2.54,3500.0],["2012-01-04",2.54,2.54,2.54,2.54,0.0],["2012-01-05",2.55,2.57,2.36,2.48,2700.0],["2012-01-06",2.53,2.57,2.53,2.56,8400.0],["2012-01-09",2.57,2.57,2.42,2.42,4300.0],["2012-01-10",2.5,2.54,2.49,2.5,4900.0],["2012-01-11",2.49,2.56,2.49,2.52,5400.0],["2012-01-12",2.5,2.55,2.48,2.55,3900.0],["2012-01-13",2.66,2.66,2.48,2.5,5000.0],["2012-01-17",2.45,2.45,2.45,2.45,100.0],["2012-01-18",2.49,3.9,2.49,2.9,54700.0],["2012-01-19",3.12,3.4,2.6,2.7,24300.0],["2012-01-20",2.73,2.75,2.57,2.6,16900.0],["2012-01-23",2.57,2.68,2.55,2.57,8200.0],["2012-01-24",2.45,2.6,2.45,2.6,8000.0],["2012-01-25",2.44,2.6,2.42,2.6,2500.0],["2012-01-26",2.61,2.65,2.55,2.6,4200.0],["2012-01-27",2.62,2.65,2.52,2.6,2800.0],["2012-01-30",2.43,2.6,2.43,2.59,13500.0],["2012-01-31",2.6,2.75,2.59,2.62,8300.0],["2012-02-01",2.62,2.63,2.6,2.6,1100.0],["2012-02-02",2.64,2.82,2.62,2.78,13400.0],["2012-02-03",2.79,3.05,2.79,2.9,7300.0],["2012-02-06",2.9,2.9,2.75,2.84,21800.0],["2012-02-07",2.6,2.6,2.15,2.35,76300.0],["2012-02-08",2.35,2.43,2.2,2.2,74000.0],["2012-02-09",2.29,2.29,2.19,2.25,23300.0],["2012-02-10",2.26,2.26,2.15,2.19,12800.0],["2012-02-13",2.19,2.19,2.01,2.14,18400.0],["2012-02-14",2.09,2.14,2.09,2.09,3200.0],["2012-02-15",2.13,2.13,1.99,1.99,27300.0],["2012-02-16",1.98,2.0,1.93,1.95,12400.0],["2012-02-17",1.92,1.99,1.92,1.95,8300.0],["2012-02-21",1.94,2.06,1.94,1.98,14400.0],["2012-02-22",2.02,2.1,2.0,2.09,10200.0],["2012-02-23",2.1,2.25,2.09,2.1,10700.0],["2012-02-24",2.12,2.19,2.05,2.1,6400.0],["2012-02-27",2.1,2.13,2.05,2.13,1000.0],["2012-02-28",2.18,2.25,2.15,2.25,31300.0],["2012-02-29",2.22,2.24,2.14,2.24,5400.0],["2012-03-01",2.25,2.25,2.12,2.12,5800.0],["2012-03-02",2.17,2.24,2.14,2.14,7200.0],["2012-03-05",2.17,2.3,2.17,2.26,6600.0],["2012-03-06",2.18,2.26,2.18,2.18,3100.0],["2012-03-07",2.24,2.3,2.24,2.29,5700.0],["2012-03-08",2.16,2.18,2.15,2.17,900.0],["2012-03-09",2.15,2.24,2.1,2.15,1700.0],["2012-03-12",2.15,2.25,2.15,2.15,6300.0],["2012-03-13",2.22,2.22,2.2,2.2,300.0],["2012-03-14",2.15,2.25,2.15,2.24,1700.0],["2012-03-15",2.25,2.31,2.25,2.3,2900.0],["2012-03-16",2.38,2.48,2.31,2.33,14400.0],["2012-03-19",2.32,2.34,2.11,2.18,20500.0],["2012-03-20",2.18,2.2,2.18,2.2,700.0],["2012-03-21",2.21,2.4,2.21,2.25,5300.0],["2012-03-22",2.26,2.31,2.26,2.31,400.0],["2012-03-23",2.36,2.41,2.33,2.35,7700.0],["2012-03-26",2.4,2.49,2.4,2.46,9900.0],["2012-03-27",2.4,2.46,2.4,2.43,8700.0],["2012-03-28",2.45,3.02,2.4,2.4,27400.0],["2012-03-29",2.51,2.6,2.43,2.52,8900.0],["2012-03-30",2.52,2.52,2.45,2.45,3900.0],["2012-04-02",2.41,2.43,2.3,2.33,12400.0],["2012-04-03",2.31,2.33,2.31,2.33,700.0],["2012-04-04",2.27,2.28,2.27,2.28,1600.0],["2012-04-05",2.27,2.27,2.27,2.27,400.0],["2012-04-09",2.26,2.3,2.18,2.18,10200.0],["2012-04-10",2.2,2.3,2.2,2.2,5300.0],["2012-04-11",2.16,2.16,2.11,2.15,3000.0],["2012-04-12",2.15,2.36,2.15,2.36,5800.0],["2012-04-13",2.4,2.4,2.4,2.4,900.0],["2012-04-16",2.39,2.39,2.21,2.34,1900.0],["2012-04-17",2.17,2.3,2.17,2.24,3200.0],["2012-04-18",2.2,2.23,2.18,2.18,2300.0],["2012-04-19",2.39,2.39,2.18,2.31,3000.0],["2012-04-20",2.3,2.3,2.18,2.18,2200.0],["2012-04-23",2.19,2.31,2.19,2.3,8100.0],["2012-04-24",2.31,2.31,2.25,2.27,1900.0],["2012-04-25",2.27,2.27,2.27,2.27,0.0],["2012-04-26",2.29,2.29,2.19,2.26,10800.0],["2012-04-27",2.18,2.23,2.18,2.18,14900.0],["2012-04-30",2.19,2.41,2.1,2.26,20000.0],["2012-05-01",2.18,2.18,2.18,2.18,200.0],["2012-05-02",2.41,2.41,2.3,2.3,4700.0],["2012-05-03",2.31,2.31,2.13,2.17,4600.0],["2012-05-04",2.17,2.17,2.13,2.13,2700.0],["2012-05-07",2.1,2.11,2.0,2.11,16000.0],["2012-05-08",2.01,2.05,2.0,2.0,4800.0],["2012-05-09",1.93,2.08,1.9,2.06,7600.0],["2012-05-10",2.06,2.06,1.92,2.04,2500.0],["2012-05-11",1.96,2.0,1.96,1.99,2500.0],["2012-05-14",1.93,1.96,1.93,1.93,600.0],["2012-05-15",1.92,1.93,1.91,1.93,1500.0],["2012-05-16",1.98,2.18,1.97,2.12,14300.0],["2012-05-17",2.13,2.2,1.91,1.99,6700.0],["2012-05-18",2.0,2.0,1.91,1.92,12300.0],["2012-05-21",1.99,1.99,1.95,1.95,2100.0],["2012-05-22",1.97,2.18,1.94,2.12,24000.0],["2012-05-23",2.15,2.15,1.92,1.98,38000.0],["2012-05-24",1.91,1.96,1.87,1.88,23400.0],["2012-05-25",1.9,2.04,1.82,1.85,9200.0],["2012-05-29",1.95,1.96,1.81,1.85,17400.0],["2012-05-30",1.8,2.12,1.8,2.0,19000.0],["2012-05-31",2.02,2.05,2.0,2.02,6000.0],["2012-06-01",1.99,2.19,1.99,2.08,7800.0],["2012-06-04",2.0,2.07,1.85,1.98,17400.0],["2012-06-05",1.99,1.99,1.99,1.99,400.0],["2012-06-06",1.97,1.97,1.95,1.97,3700.0],["2012-06-07",2.0,2.0,1.95,1.99,10100.0],["2012-06-08",1.98,1.98,1.98,1.98,200.0],["2012-06-11",2.0,2.05,1.97,2.05,14000.0],["2012-06-12",2.01,2.01,1.94,1.94,5700.0],["2012-06-13",2.0,2.05,1.98,1.98,2500.0],["2012-06-14",1.99,2.0,1.99,2.0,1100.0],["2012-06-15",1.97,2.04,1.89,2.04,3400.0],["2012-06-18",2.0,2.04,1.98,2.0,18700.0],["2012-06-19",1.99,2.0,1.98,1.99,18800.0],["2012-06-20",2.0,2.0,2.0,2.0,10000.0],["2012-06-21",2.0,2.05,1.98,1.98,8200.0],["2012-06-22",2.05,2.05,2.05,2.05,800.0],["2012-06-25",2.05,2.06,2.0,2.06,7800.0],["2012-06-26",2.06,2.06,2.01,2.04,5300.0],["2012-06-27",2.05,2.05,2.05,2.05,2200.0],["2012-06-28",2.06,2.06,2.02,2.04,14500.0],["2012-06-29",2.05,2.05,2.0,2.03,2300.0],["2012-07-02",2.0,2.0,1.95,1.99,6800.0],["2012-07-03",1.99,1.99,1.99,1.99,1000.0],["2012-07-05",2.0,2.0,1.97,2.0,17400.0],["2012-07-06",2.0,2.0,1.98,1.98,3800.0],["2012-07-09",2.0,2.0,1.99,1.99,2700.0],["2012-07-10",2.0,2.0,2.0,2.0,2200.0],["2012-07-11",2.0,2.0,1.95,1.95,16500.0],["2012-07-12",1.97,1.97,1.95,1.96,1600.0],["2012-07-13",1.96,1.96,1.96,1.96,0.0],["2012-07-16",1.99,2.06,1.93,2.04,2900.0],["2012-07-17",2.0,2.0,1.94,1.99,21300.0],["2012-07-18",1.99,1.99,1.94,1.94,2800.0],["2012-07-19",1.98,1.99,1.94,1.99,2200.0],["2012-07-20",1.93,1.98,1.83,1.89,24200.0],["2012-07-23",1.9,1.9,1.84,1.88,2000.0],["2012-07-24",1.9,1.9,1.9,1.9,100.0],["2012-07-25",1.9,1.9,1.9,1.9,2100.0],["2012-07-26",1.9,1.9,1.78,1.84,7600.0],["2012-07-27",1.89,1.89,1.77,1.77,4500.0],["2012-07-30",1.82,1.82,1.7,1.7,8300.0],["2012-07-31",1.79,1.79,1.75,1.75,1500.0],["2012-08-01",1.8,1.85,1.8,1.8,2900.0],["2012-08-02",1.77,1.77,1.66,1.66,12400.0],["2012-08-03",1.7,1.7,1.66,1.68,2900.0],["2012-08-06",1.92,1.97,1.76,1.83,36500.0],["2012-08-07",1.85,1.9,1.77,1.77,12500.0],["2012-08-08",1.68,1.76,1.66,1.74,15200.0],["2012-08-09",1.69,1.7,1.65,1.69,15500.0],["2012-08-10",1.68,1.68,1.43,1.52,38900.0],["2012-08-13",1.61,1.61,1.5,1.53,20500.0],["2012-08-14",1.6,1.64,1.5,1.64,21300.0],["2012-08-15",1.65,1.79,1.65,1.78,4100.0],["2012-08-16",1.85,1.85,1.68,1.68,7800.0],["2012-08-17",1.76,1.88,1.76,1.81,9000.0],["2012-08-20",1.85,1.95,1.85,1.93,17800.0],["2012-08-21",1.93,1.93,1.92,1.92,2300.0],["2012-08-22",1.81,1.9,1.8,1.9,2900.0],["2012-08-23",1.9,1.95,1.9,1.95,1300.0],["2012-08-24",1.9,2.09,1.9,2.0,17900.0],["2012-08-27",2.05,2.05,2.0,2.0,3400.0],["2012-08-28",2.03,2.03,2.0,2.0,1600.0],["2012-08-29",2.0,2.05,1.91,1.92,3100.0],["2012-08-30",1.96,2.06,1.93,1.93,2200.0],["2012-08-31",1.97,2.18,1.97,1.97,6600.0],["2012-09-04",1.97,2.1,1.92,2.1,12100.0],["2012-09-05",2.0,2.0,1.91,1.91,31900.0],["2012-09-06",1.91,1.98,1.78,1.9,43700.0],["2012-09-07",1.92,1.97,1.66,1.85,6900.0],["2012-09-10",1.85,1.85,1.7,1.73,7200.0],["2012-09-11",1.73,1.8,1.69,1.71,6600.0],["2012-09-12",1.64,1.79,1.64,1.79,800.0],["2012-09-13",1.65,1.75,1.18,1.73,31200.0],["2012-09-14",1.67,1.72,1.67,1.71,15300.0],["2012-09-17",1.71,1.72,1.71,1.72,11900.0],["2012-09-18",1.7,1.7,1.65,1.65,2700.0],["2012-09-19",1.65,1.65,1.65,1.65,0.0],["2012-09-20",1.69,1.77,1.69,1.76,3100.0],["2012-09-21",1.73,1.87,1.7,1.87,9500.0],["2012-09-24",1.9,1.92,1.76,1.92,6500.0],["2012-09-25",1.94,1.94,1.9,1.91,2800.0],["2012-09-26",1.86,1.86,1.71,1.8,2600.0],["2012-09-27",1.73,1.78,1.72,1.72,5300.0],["2012-09-28",1.71,1.72,1.71,1.72,1300.0],["2012-10-01",1.71,1.89,1.71,1.74,9700.0],["2012-10-02",1.75,1.75,1.73,1.73,900.0],["2012-10-03",1.73,1.89,1.73,1.86,3400.0],["2012-10-04",1.84,1.89,1.83,1.89,9400.0],["2012-10-05",1.89,1.9,1.86,1.88,15300.0],["2012-10-08",1.84,1.9,1.84,1.9,300.0],["2012-10-09",1.87,1.91,1.72,1.72,7400.0],["2012-10-10",1.8,1.8,1.77,1.79,4800.0],["2012-10-11",1.79,1.79,1.79,1.79,0.0],["2012-10-12",1.78,1.83,1.78,1.83,3900.0],["2012-10-15",1.85,1.92,1.85,1.87,18800.0],["2012-10-16",1.91,1.91,1.75,1.88,35600.0],["2012-10-17",1.8,1.94,1.8,1.93,42500.0],["2012-10-18",1.93,1.95,1.9,1.95,24100.0],["2012-10-19",1.78,1.99,1.78,1.84,6200.0],["2012-10-22",1.83,1.83,1.81,1.82,2900.0],["2012-10-23",1.79,1.9,1.78,1.85,13500.0],["2012-10-24",1.85,2.0,1.85,1.89,12100.0],["2012-10-25",1.92,1.94,1.86,1.93,14800.0],["2012-10-26",1.94,2.1,1.79,2.1,41700.0],["2012-10-31",2.06,2.06,2.01,2.02,600.0],["2012-11-01",2.1,2.1,2.07,2.07,300.0],["2012-11-02",2.1,2.2,2.06,2.19,5800.0],["2012-11-05",2.12,2.12,2.06,2.11,12300.0],["2012-11-06",2.07,2.07,2.06,2.06,3000.0],["2012-11-07",2.05,2.18,1.9,2.18,6000.0],["2012-11-08",2.07,2.09,2.0,2.03,10900.0],["2012-11-09",1.96,1.96,1.95,1.95,5400.0],["2012-11-12",1.97,1.97,1.97,1.97,200.0],["2012-11-13",1.98,1.98,1.95,1.95,5600.0],["2012-11-14",1.91,2.14,1.89,2.14,3300.0],["2012-11-15",2.14,2.14,2.14,2.14,0.0],["2012-11-16",1.98,2.05,1.98,1.98,7100.0],["2012-11-19",2.0,2.03,1.95,2.01,25400.0],["2012-11-20",1.91,1.91,1.91,1.91,500.0],["2012-11-21",1.94,1.98,1.94,1.95,300.0],["2012-11-23",1.95,1.95,1.95,1.95,0.0],["2012-11-26",1.91,2.0,1.91,1.95,4200.0],["2012-11-27",2.01,2.01,1.91,1.91,400.0],["2012-11-28",1.92,1.93,1.91,1.93,2700.0],["2012-11-29",1.98,2.0,1.92,1.92,2900.0],["2012-11-30",1.91,1.99,1.91,1.99,2100.0],["2012-12-03",1.99,2.01,1.99,2.01,2500.0],["2012-12-04",2.05,2.05,2.05,2.05,6100.0],["2012-12-05",1.97,2.05,1.95,2.05,2400.0],["2012-12-06",2.05,2.05,2.05,2.05,0.0],["2012-12-07",1.96,1.96,1.95,1.95,400.0],["2012-12-10",2.04,2.05,2.04,2.05,1000.0],["2012-12-11",2.04,2.14,2.04,2.09,2100.0],["2012-12-12",2.05,2.08,1.96,2.08,5800.0],["2012-12-13",2.07,2.07,2.0,2.02,5600.0],["2012-12-14",2.01,2.01,1.96,1.96,3500.0],["2012-12-17",1.92,1.97,1.92,1.94,1000.0],["2012-12-18",1.91,1.97,1.91,1.94,6400.0],["2012-12-19",1.95,1.97,1.81,1.88,10900.0],["2012-12-20",1.84,2.0,1.84,1.95,4900.0],["2012-12-21",1.91,2.02,1.84,2.02,3600.0],["2012-12-24",2.02,2.02,2.02,2.02,0.0],["2012-12-26",1.86,2.03,1.82,2.03,15200.0],["2012-12-27",2.0,2.0,1.84,1.91,18500.0],["2012-12-28",1.9,2.01,1.9,2.01,2200.0],["2012-12-31",1.85,2.06,1.85,2.05,2100.0],["2013-01-02",2.05,2.05,2.05,2.05,0.0],["2013-01-03",2.05,2.05,2.05,2.05,0.0],["2013-01-04",1.95,1.95,1.95,1.95,2600.0],["2013-01-07",1.95,1.95,1.95,1.95,600.0],["2013-01-08",2.04,2.1,2.04,2.04,4800.0],["2013-01-09",2.05,2.1,2.05,2.08,13600.0],["2013-01-10",2.07,2.37,2.06,2.37,27200.0],["2013-01-11",2.14,2.17,2.06,2.08,21000.0],["2013-01-14",2.08,2.18,1.96,2.06,9800.0],["2013-01-15",2.04,2.04,2.04,2.04,100.0],["2013-01-16",1.96,2.02,1.96,2.02,1300.0],["2013-01-17",2.02,2.02,1.88,1.95,4600.0],["2013-01-18",1.91,1.92,1.91,1.92,600.0],["2013-01-22",2.0,2.11,2.0,2.0,19300.0],["2013-01-23",2.01,2.01,2.01,2.01,300.0],["2013-01-24",2.01,2.21,2.01,2.2,7400.0],["2013-01-25",2.14,2.14,2.07,2.12,4800.0],["2013-01-28",2.19,2.19,2.02,2.03,3200.0],["2013-01-29",2.13,2.19,2.08,2.19,800.0],["2013-01-30",2.09,2.09,2.09,2.09,1200.0],["2013-01-31",2.02,2.2,2.02,2.18,11500.0],["2013-02-01",2.16,2.18,2.14,2.14,21800.0],["2013-02-04",2.14,2.14,2.14,2.14,0.0],["2013-02-05",2.17,2.18,2.17,2.18,3300.0],["2013-02-06",2.18,2.2,2.11,2.18,5900.0],["2013-02-07",2.18,2.19,2.05,2.07,13800.0],["2013-02-08",2.13,2.13,2.05,2.07,10900.0],["2013-02-11",2.1,2.17,2.1,2.14,400.0],["2013-02-12",2.15,2.23,2.15,2.23,1900.0],["2013-02-13",2.18,2.18,2.15,2.15,800.0],["2013-02-14",2.15,2.24,2.1,2.24,5800.0],["2013-02-15",2.24,2.24,2.24,2.24,0.0],["2013-02-19",2.26,2.27,2.18,2.2,14800.0],["2013-02-20",2.23,2.23,2.19,2.19,1800.0],["2013-02-21",2.19,2.19,2.19,2.19,0.0],["2013-02-22",2.19,2.19,2.17,2.17,1300.0],["2013-02-25",2.11,2.11,2.1,2.1,3000.0],["2013-02-26",2.12,2.12,2.05,2.08,3300.0],["2013-02-27",2.08,2.08,2.08,2.08,0.0],["2013-02-28",2.04,2.06,2.04,2.06,900.0],["2013-03-01",2.03,2.03,2.03,2.03,700.0],["2013-03-04",2.03,2.03,2.03,2.03,0.0],["2013-03-05",2.03,2.03,2.01,2.02,4200.0],["2013-03-06",2.0,2.03,2.0,2.0,10800.0],["2013-03-07",2.01,2.01,2.0,2.0,19000.0],["2013-03-08",2.0,2.13,1.99,2.12,30000.0],["2013-03-11",2.11,2.13,2.07,2.07,1100.0],["2013-03-12",2.06,2.08,2.06,2.08,300.0],["2013-03-13",2.25,2.25,2.02,2.11,2400.0],["2013-03-14",2.14,2.14,2.14,2.14,1100.0],["2013-03-15",2.17,2.17,2.09,2.09,1000.0],["2013-03-18",2.06,2.06,2.06,2.06,200.0],["2013-03-19",2.02,2.02,2.01,2.02,5600.0],["2013-03-20",2.01,2.01,2.01,2.01,1000.0],["2013-03-21",2.0,2.0,2.0,2.0,100.0],["2013-03-22",2.01,2.01,2.0,2.0,900.0],["2013-03-25",2.0,2.0,2.0,2.0,0.0],["2013-03-26",2.05,2.05,2.0,2.0,1700.0],["2013-03-27",2.0,2.03,2.0,2.02,2700.0],["2013-03-28",2.0,2.09,2.0,2.09,400.0],["2013-04-01",2.01,2.08,2.0,2.08,2700.0],["2013-04-02",2.01,2.01,2.0,2.01,1000.0],["2013-04-03",2.0,2.0,2.0,2.0,500.0],["2013-04-04",2.0,2.0,2.0,2.0,300.0],["2013-04-05",2.0,2.01,2.0,2.0,900.0],["2013-04-08",2.0,2.0,1.98,2.0,2300.0],["2013-04-09",2.0,2.01,2.0,2.0,8400.0],["2013-04-10",2.08,2.08,2.01,2.01,2100.0],["2013-04-11",2.01,2.01,2.01,2.01,0.0],["2013-04-12",2.02,2.02,2.02,2.02,400.0],["2013-04-15",2.0,2.02,1.99,2.02,26800.0],["2013-04-16",2.0,2.0,2.0,2.0,200.0],["2013-04-17",2.0,2.0,2.0,2.0,1000.0],["2013-04-18",2.05,2.05,2.05,2.05,1900.0],["2013-04-19",2.09,2.1,2.08,2.1,7800.0],["2013-04-22",2.1,2.1,2.1,2.1,500.0],["2013-04-23",2.05,2.09,2.05,2.09,2400.0],["2013-04-24",2.09,2.09,2.09,2.09,0.0],["2013-04-25",2.07,2.07,2.04,2.04,5000.0],["2013-04-26",2.01,2.02,2.0,2.0,700.0],["2013-04-29",2.0,2.05,2.0,2.04,10900.0],["2013-04-30",2.04,2.04,2.0,2.0,16900.0],["2013-05-01",2.0,2.0,1.94,1.97,6100.0],["2013-05-02",1.95,1.97,1.94,1.94,300.0],["2013-05-03",2.02,2.05,1.97,1.97,7900.0],["2013-05-06",1.9,2.01,1.9,2.01,26800.0],["2013-05-07",2.04,2.04,2.0,2.0,46400.0],["2013-05-08",2.02,2.04,2.0,2.02,9600.0],["2013-05-09",2.04,2.05,2.03,2.03,14600.0],["2013-05-10",2.05,2.05,2.03,2.04,18300.0],["2013-05-13",2.04,2.06,2.04,2.04,11900.0],["2013-05-14",2.04,2.04,1.9,1.91,75600.0],["2013-05-15",1.91,1.91,1.91,1.91,0.0],["2013-05-16",1.9,1.9,1.9,1.9,100.0],["2013-05-17",1.91,1.91,1.9,1.9,11300.0],["2013-05-20",1.99,1.99,1.9,1.9,3300.0],["2013-05-21",1.9,1.93,1.9,1.93,8000.0],["2013-05-22",1.93,1.93,1.93,1.93,0.0],["2013-05-23",1.9,1.9,1.9,1.9,13400.0],["2013-05-24",1.91,1.91,1.9,1.9,3900.0],["2013-05-28",1.91,1.91,1.9,1.9,800.0],["2013-05-29",1.91,1.91,1.91,1.91,2000.0],["2013-05-30",1.91,1.91,1.91,1.91,500.0],["2013-05-31",1.9,1.9,1.9,1.9,17200.0],["2013-06-03",1.9,1.9,1.9,1.9,22100.0],["2013-06-04",1.9,1.9,1.9,1.9,0.0],["2013-06-05",1.9,1.9,1.9,1.9,1300.0],["2013-06-06",1.9,1.9,1.9,1.9,0.0],["2013-06-07",1.92,1.92,1.92,1.92,100.0],["2013-06-10",1.93,1.93,1.9,1.9,5000.0],["2013-06-11",1.9,1.95,1.9,1.94,11000.0],["2013-06-12",1.8,1.84,1.8,1.84,1100.0],["2013-06-13",1.9,1.9,1.9,1.9,9900.0],["2013-06-14",1.9,1.9,1.9,1.9,0.0],["2013-06-17",1.9,1.9,1.9,1.9,0.0],["2013-06-18",1.94,1.94,1.9,1.9,1100.0],["2013-06-19",1.9,1.91,1.9,1.91,1800.0],["2013-06-20",1.91,1.91,1.91,1.91,0.0],["2013-06-21",1.91,1.91,1.91,1.91,0.0],["2013-06-24",1.9,1.9,1.9,1.9,1100.0],["2013-06-25",1.91,1.91,1.9,1.9,27400.0],["2013-06-26",1.9,1.9,1.9,1.9,0.0],["2013-06-27",1.9,1.9,1.9,1.9,0.0],["2013-06-28",1.9,1.9,1.9,1.9,0.0],["2013-07-01",1.9,1.92,1.9,1.91,14600.0],["2013-07-02",1.91,1.91,1.91,1.91,100.0],["2013-07-03",1.9,1.9,1.9,1.9,10000.0],["2013-07-05",1.9,1.9,1.9,1.9,100.0],["2013-07-08",1.91,1.92,1.91,1.92,3200.0],["2013-07-09",1.91,1.91,1.91,1.91,5000.0],["2013-07-10",1.92,1.92,1.92,1.92,900.0],["2013-07-11",1.9,1.9,1.9,1.9,3300.0],["2013-07-12",1.9,1.9,1.9,1.9,11500.0],["2013-07-15",1.91,1.92,1.91,1.92,12000.0],["2013-07-16",1.92,1.94,1.91,1.91,5000.0],["2013-07-17",1.95,2.01,1.91,1.91,26300.0],["2013-07-18",1.91,1.93,1.91,1.92,4700.0],["2013-07-19",1.91,1.94,1.91,1.94,8100.0],["2013-07-22",1.95,1.95,1.92,1.92,3000.0],["2013-07-23",1.95,1.95,1.95,1.95,2100.0],["2013-07-24",1.95,1.95,1.94,1.94,500.0],["2013-07-25",1.94,1.94,1.94,1.94,0.0],["2013-07-26",1.95,1.95,1.95,1.95,1100.0],["2013-07-29",1.95,1.95,1.95,1.95,0.0],["2013-07-30",1.95,1.95,1.95,1.95,1800.0],["2013-07-31",1.94,1.94,1.93,1.93,300.0],["2013-08-01",1.93,1.93,1.93,1.93,0.0],["2013-08-02",1.93,1.93,1.93,1.93,0.0],["2013-08-05",1.92,1.92,1.9,1.9,5800.0],["2013-08-06",1.9,1.9,1.9,1.9,0.0],["2013-08-07",1.9,1.9,1.9,1.9,1000.0],["2013-08-08",1.9,1.99,1.9,1.99,3100.0],["2013-08-09",1.95,2.0,1.95,1.98,1900.0],["2013-08-12",1.95,1.95,1.95,1.95,100.0],["2013-08-13",1.95,1.95,1.95,1.95,0.0],["2013-08-14",1.9,1.95,1.9,1.95,5000.0],["2013-08-15",1.92,1.92,1.92,1.92,100.0],["2013-08-16",1.9,1.9,1.82,1.9,14800.0],["2013-08-19",1.91,1.91,1.9,1.9,2900.0],["2013-08-20",1.9,1.9,1.9,1.9,100.0],["2013-08-21",1.9,1.9,1.9,1.9,800.0],["2013-08-22",1.92,1.95,1.92,1.93,12000.0],["2013-08-23",1.97,1.97,1.92,1.92,4900.0],["2013-08-26",1.92,1.92,1.92,1.92,2000.0],["2013-08-27",1.9,1.9,1.9,1.9,800.0],["2013-08-28",1.9,1.9,1.9,1.9,20600.0],["2013-08-29",1.9,1.9,1.9,1.9,11000.0],["2013-08-30",1.92,1.92,1.92,1.92,3000.0],["2013-09-03",1.98,1.98,1.98,1.98,0.0],["2013-09-04",1.98,1.98,1.98,1.98,0.0],["2013-09-05",1.98,1.98,1.98,1.98,0.0],["2013-09-06",1.98,1.98,1.98,1.98,4300.0],["2013-09-09",1.96,1.96,1.92,1.93,3000.0],["2013-09-10",2.0,2.0,1.91,1.91,8500.0],["2013-09-11",2.0,2.0,1.9,1.9,5100.0],["2013-09-12",1.9,1.94,1.9,1.93,400.0],["2013-09-13",1.94,1.94,1.94,1.94,1200.0],["2013-09-16",1.95,1.95,1.95,1.95,1800.0],["2013-09-17",1.96,1.96,1.96,1.96,100.0],["2013-09-18",1.99,1.99,1.99,1.99,100.0],["2013-09-19",1.99,1.99,1.99,1.99,0.0],["2013-09-20",2.0,2.0,1.99,2.0,22300.0],["2013-09-23",2.0,2.01,2.0,2.01,5500.0],["2013-09-24",2.0,2.09,2.0,2.07,63900.0],["2013-09-25",2.12,2.19,2.07,2.1,41000.0],["2013-09-26",2.02,2.08,2.01,2.01,36200.0],["2013-09-27",2.0,2.01,1.92,1.95,18000.0],["2013-09-30",2.0,2.04,2.0,2.0,12100.0],["2013-10-01",2.0,2.14,2.0,2.12,19600.0],["2013-10-02",2.05,2.11,2.05,2.11,16600.0],["2013-10-03",2.07,2.07,2.04,2.06,1800.0],["2013-10-04",2.02,2.5,2.02,2.48,155100.0],["2013-10-07",2.55,2.99,2.36,2.55,358800.0],["2013-10-08",2.56,2.64,2.27,2.39,61700.0],["2013-10-09",2.37,2.42,2.34,2.42,16200.0],["2013-10-10",2.4,2.42,2.33,2.42,22400.0],["2013-10-11",2.35,2.42,2.35,2.39,15900.0],["2013-10-14",2.35,2.48,2.35,2.45,19300.0],["2013-10-15",2.47,2.48,2.35,2.38,24500.0],["2013-10-16",2.41,2.41,2.36,2.39,8800.0],["2013-10-17",2.45,2.45,2.42,2.42,1000.0],["2013-10-18",2.41,2.45,2.35,2.4,11200.0],["2013-10-21",2.35,2.45,2.29,2.35,9500.0],["2013-10-22",2.39,2.39,2.37,2.38,2200.0],["2013-10-23",2.35,2.37,2.27,2.32,14100.0],["2013-10-24",2.31,2.4,2.28,2.4,11300.0],["2013-10-25",2.36,2.37,2.36,2.37,200.0],["2013-10-28",2.32,2.32,2.28,2.28,4900.0],["2013-10-29",2.25,2.62,2.25,2.45,24600.0],["2013-10-30",2.17,2.34,2.17,2.31,40700.0],["2013-10-31",2.32,2.33,2.32,2.33,4900.0],["2013-11-01",2.28,2.29,2.19,2.19,31100.0],["2013-11-04",2.17,2.2,2.17,2.17,14200.0],["2013-11-05",2.17,2.17,2.12,2.17,18600.0],["2013-11-06",2.16,2.17,2.15,2.15,6000.0],["2013-11-07",2.15,2.16,2.14,2.14,22800.0],["2013-11-08",2.16,2.22,2.16,2.22,23300.0],["2013-11-11",2.19,2.2,2.19,2.2,500.0],["2013-11-12",2.18,2.21,2.17,2.17,1600.0],["2013-11-13",2.17,2.18,2.15,2.16,7500.0],["2013-11-14",2.21,2.34,2.21,2.26,32500.0],["2013-11-15",2.31,2.36,2.27,2.27,8200.0],["2013-11-18",2.27,2.33,2.27,2.33,2100.0],["2013-11-19",2.3,2.3,2.3,2.3,100.0],["2013-11-20",2.32,2.34,2.31,2.34,400.0],["2013-11-21",2.35,2.35,2.35,2.35,10000.0],["2013-11-22",2.35,2.35,2.3,2.32,1400.0],["2013-11-25",2.3,2.3,2.3,2.3,300.0],["2013-11-26",2.33,2.36,2.33,2.36,8800.0],["2013-11-27",2.31,2.34,2.31,2.34,4100.0],["2013-11-29",2.34,2.38,2.34,2.35,2600.0],["2013-12-02",2.35,2.35,2.35,2.35,0.0],["2013-12-03",2.34,2.38,2.34,2.35,8600.0],["2013-12-04",2.34,2.34,2.34,2.34,1000.0],["2013-12-05",2.34,2.34,2.34,2.34,0.0],["2013-12-06",2.37,2.38,2.36,2.36,2600.0],["2013-12-09",2.36,2.36,2.36,2.36,0.0],["2013-12-10",2.39,2.4,2.39,2.39,2900.0],["2013-12-11",2.36,2.37,2.36,2.37,3000.0],["2013-12-12",2.36,2.39,2.36,2.39,2000.0],["2013-12-13",2.39,2.4,2.39,2.39,1500.0],["2013-12-16",2.42,2.49,2.42,2.49,1800.0],["2013-12-17",2.4,2.4,2.35,2.36,10500.0],["2013-12-18",2.4,2.4,2.35,2.35,12300.0],["2013-12-19",2.3,2.33,2.26,2.32,15400.0],["2013-12-20",2.27,2.27,2.24,2.27,2100.0],["2013-12-23",2.25,2.32,2.25,2.32,62500.0],["2013-12-24",2.32,2.39,2.27,2.37,8400.0],["2013-12-26",2.37,2.45,2.37,2.41,23200.0],["2013-12-27",2.44,2.45,2.4,2.43,21900.0],["2013-12-30",2.28,2.4,2.27,2.34,14900.0],["2013-12-31",2.32,2.54,2.31,2.43,17700.0],["2014-01-02",2.3,2.43,2.3,2.37,26200.0],["2014-01-03",2.38,2.43,2.38,2.43,6100.0],["2014-01-06",2.43,2.58,2.43,2.55,22700.0],["2014-01-07",2.55,2.69,2.55,2.65,98200.0],["2014-01-08",2.67,2.94,2.67,2.85,77000.0],["2014-01-09",2.77,2.87,2.77,2.87,18000.0],["2014-01-10",2.88,2.88,2.75,2.83,23100.0],["2014-01-13",2.83,2.85,2.75,2.75,15800.0],["2014-01-14",2.82,2.83,2.82,2.83,5800.0],["2014-01-15",2.83,2.85,2.83,2.83,10200.0],["2014-01-16",2.83,2.83,2.83,2.83,0.0],["2014-01-17",2.81,2.81,2.75,2.75,1700.0],["2014-01-21",2.72,2.85,2.55,2.66,21900.0],["2014-01-22",2.66,3.8,2.66,3.77,660100.0],["2014-01-23",3.52,3.6,3.12,3.35,676000.0],["2014-01-24",3.42,3.6,3.29,3.57,436600.0],["2014-01-27",3.62,3.65,3.3,3.37,151100.0],["2014-01-28",3.38,3.38,3.05,3.17,90100.0],["2014-01-29",3.14,3.32,3.1,3.15,66000.0],["2014-01-30",3.15,3.35,3.11,3.29,48400.0],["2014-01-31",3.16,3.17,3.03,3.03,24500.0],["2014-02-03",3.06,3.15,2.99,3.01,68000.0],["2014-02-04",3.06,3.15,3.02,3.05,29300.0],["2014-02-05",3.03,3.11,2.95,2.95,63800.0],["2014-02-06",2.92,2.95,2.9,2.95,28700.0],["2014-02-07",2.66,2.66,2.5,2.59,121600.0],["2014-02-10",2.55,2.58,2.51,2.51,29700.0],["2014-02-11",2.5,2.56,2.41,2.51,54600.0],["2014-02-12",2.5,2.51,2.43,2.43,25900.0],["2014-02-13",2.42,2.48,2.41,2.43,29500.0],["2014-02-14",2.45,2.45,2.4,2.42,22800.0],["2014-02-18",2.41,2.45,2.4,2.42,42700.0],["2014-02-19",2.46,2.5,2.43,2.47,26400.0],["2014-02-20",2.53,2.54,2.44,2.44,31900.0],["2014-02-21",2.45,2.52,2.45,2.45,10700.0],["2014-02-24",2.46,2.48,2.44,2.44,23200.0],["2014-02-25",2.5,2.5,2.3,2.35,49900.0],["2014-02-26",2.23,2.39,2.21,2.25,45600.0],["2014-02-27",2.22,2.31,2.22,2.29,25300.0],["2014-02-28",2.3,2.33,2.25,2.25,19400.0],["2014-03-03",2.25,2.27,2.23,2.24,25700.0],["2014-03-04",2.32,2.32,2.25,2.25,4800.0],["2014-03-05",2.3,2.31,2.25,2.25,19900.0],["2014-03-06",2.26,2.31,2.25,2.28,17900.0],["2014-03-07",2.28,2.3,2.21,2.24,51000.0],["2014-03-10",2.19,2.27,2.19,2.26,22800.0],["2014-03-11",2.26,2.27,2.23,2.23,16500.0],["2014-03-12",2.24,2.25,2.15,2.22,12100.0],["2014-03-13",2.16,2.25,2.16,2.24,12000.0],["2014-03-14",2.23,2.25,2.22,2.24,25700.0],["2014-03-17",2.18,2.27,2.18,2.21,47200.0],["2014-03-18",2.25,2.25,2.19,2.23,26700.0],["2014-03-19",2.25,2.26,2.24,2.24,15300.0],["2014-03-20",2.24,2.29,2.17,2.28,26500.0],["2014-03-21",2.3,2.3,2.16,2.19,42100.0],["2014-03-24",2.17,2.17,2.11,2.15,16900.0],["2014-03-25",2.1,2.12,2.09,2.09,6100.0],["2014-03-26",1.98,2.14,1.95,2.09,10900.0],["2014-03-27",2.09,2.09,2.09,2.09,0.0],["2014-03-28",2.08,2.08,2.01,2.04,4600.0],["2014-03-31",2.05,2.12,1.99,1.99,7100.0],["2014-04-01",2.13,2.13,2.06,2.08,600.0],["2014-04-02",2.08,2.19,2.05,2.19,25900.0],["2014-04-03",2.15,2.17,2.15,2.17,13700.0],["2014-04-04",2.07,2.12,2.06,2.12,6900.0],["2014-04-07",2.03,2.06,1.97,2.01,35300.0],["2014-04-08",2.01,2.02,2.01,2.02,700.0],["2014-04-09",2.12,2.12,2.02,2.06,9500.0],["2014-04-10",2.01,2.07,2.01,2.01,18900.0],["2014-04-11",2.05,2.05,2.05,2.05,4900.0],["2014-04-14",2.04,2.05,2.04,2.04,6700.0],["2014-04-15",2.04,2.04,1.99,2.03,15300.0],["2014-04-16",2.03,2.05,2.0,2.03,29500.0],["2014-04-17",2.02,2.03,2.02,2.03,22000.0],["2014-04-21",2.04,2.06,2.04,2.04,2000.0],["2014-04-22",2.05,2.05,2.02,2.05,4300.0],["2014-04-23",2.0,2.03,1.96,2.02,18200.0],["2014-04-24",2.03,2.1,2.03,2.09,28900.0],["2014-04-25",2.11,2.19,2.11,2.19,16200.0],["2014-04-28",2.19,2.2,2.05,2.05,9300.0],["2014-04-29",2.06,2.07,2.06,2.07,900.0],["2014-04-30",2.03,2.03,2.01,2.02,6300.0],["2014-05-01",2.07,2.07,1.91,2.05,33300.0],["2014-05-02",2.09,2.22,2.09,2.1,3500.0],["2014-05-05",2.14,2.19,2.05,2.17,6200.0],["2014-05-06",2.17,2.34,2.17,2.22,32600.0],["2014-05-07",2.2,2.23,2.17,2.2,6000.0],["2014-05-08",2.23,2.24,2.17,2.2,17200.0],["2014-05-09",2.15,2.17,2.15,2.17,1200.0],["2014-05-12",2.29,2.36,2.18,2.3,28500.0],["2014-05-13",2.25,2.3,2.1,2.17,9700.0],["2014-05-14",2.3,2.3,2.13,2.18,5400.0],["2014-05-15",2.19,2.19,1.9,1.9,9100.0],["2014-05-16",1.95,2.05,1.95,2.05,19300.0],["2014-05-19",1.99,2.08,1.99,2.08,11300.0],["2014-05-20",2.1,2.19,2.05,2.12,10900.0],["2014-05-21",2.06,2.09,2.06,2.06,3400.0],["2014-05-22",2.12,2.12,2.06,2.1,6300.0],["2014-05-23",2.06,2.06,2.05,2.05,6000.0],["2014-05-27",2.07,2.12,2.07,2.12,700.0],["2014-05-28",2.11,2.14,2.11,2.13,1300.0],["2014-05-29",2.1,2.14,2.1,2.12,900.0],["2014-05-30",2.12,2.12,2.05,2.05,9700.0],["2014-06-02",2.05,2.05,2.05,2.05,500.0],["2014-06-03",2.05,2.11,2.05,2.11,1000.0],["2014-06-04",2.06,2.06,2.06,2.06,2100.0],["2014-06-05",2.04,2.04,2.04,2.04,100.0],["2014-06-06",2.01,2.07,2.01,2.03,18800.0],["2014-06-09",2.01,2.05,2.01,2.01,5800.0],["2014-06-10",2.04,2.04,2.01,2.04,10800.0],["2014-06-11",2.04,2.08,2.04,2.08,700.0],["2014-06-12",2.05,2.05,2.05,2.05,1000.0],["2014-06-13",2.15,2.15,2.01,2.01,400.0],["2014-06-16",2.0,2.05,1.99,1.99,12400.0],["2014-06-17",2.09,2.09,2.05,2.05,400.0],["2014-06-18",2.08,2.1,2.08,2.1,1400.0],["2014-06-19",2.11,2.11,2.11,2.11,3000.0],["2014-06-20",2.12,2.12,2.09,2.09,6700.0],["2014-06-23",2.08,2.08,2.08,2.08,300.0],["2014-06-24",2.09,2.14,2.09,2.13,14200.0],["2014-06-25",2.1,2.13,2.07,2.13,6600.0],["2014-06-26",2.07,2.32,2.05,2.22,36100.0],["2014-06-27",2.18,2.27,2.18,2.18,12200.0],["2014-06-30",2.11,2.14,2.08,2.1,9400.0],["2014-07-01",2.05,2.09,2.02,2.05,16800.0],["2014-07-02",2.03,2.1,2.0,2.05,13700.0],["2014-07-03",2.05,2.19,2.01,2.15,18400.0],["2014-07-07",2.1,2.1,2.1,2.1,700.0],["2014-07-08",2.06,2.1,1.97,2.05,13300.0],["2014-07-09",2.05,2.11,1.98,2.04,29400.0],["2014-07-10",1.98,2.05,1.98,2.05,9400.0],["2014-07-11",2.04,2.07,2.04,2.06,2100.0],["2014-07-14",2.07,2.07,2.02,2.02,4300.0],["2014-07-15",2.06,2.07,2.02,2.05,7100.0],["2014-07-16",2.06,2.06,2.01,2.01,2000.0],["2014-07-17",2.05,2.07,2.04,2.05,4200.0],["2014-07-18",2.05,2.19,2.05,2.14,47900.0],["2014-07-21",2.21,2.28,2.16,2.26,71700.0],["2014-07-22",2.23,2.23,2.14,2.14,12300.0],["2014-07-23",2.1,2.2,2.09,2.2,30500.0],["2014-07-24",2.22,2.26,2.12,2.23,24500.0],["2014-07-25",2.25,2.25,2.13,2.16,23600.0],["2014-07-28",2.15,2.15,2.11,2.15,24200.0],["2014-07-29",2.21,2.21,2.13,2.19,10400.0],["2014-07-30",2.12,2.21,2.12,2.19,2800.0],["2014-07-31",2.07,2.21,2.07,2.15,25600.0],["2014-08-01",2.22,2.22,2.04,2.08,11500.0],["2014-08-04",2.14,2.15,2.14,2.14,13500.0],["2014-08-05",2.11,2.23,2.05,2.05,10200.0],["2014-08-06",2.05,2.18,2.05,2.18,16100.0],["2014-08-07",2.16,2.2,2.11,2.11,21700.0],["2014-08-08",2.1,2.18,2.1,2.15,24500.0],["2014-08-11",2.17,2.17,2.17,2.17,500.0],["2014-08-12",2.18,2.18,2.13,2.13,400.0],["2014-08-13",2.11,2.16,2.11,2.11,2800.0],["2014-08-14",2.18,2.22,2.15,2.22,2800.0],["2014-08-15",2.12,2.21,2.12,2.12,6100.0],["2014-08-18",2.18,2.18,2.14,2.14,1400.0],["2014-08-19",2.16,2.16,2.16,2.16,1700.0],["2014-08-20",2.11,2.12,2.1,2.11,1200.0],["2014-08-21",2.1,2.12,2.1,2.12,400.0],["2014-08-22",2.1,2.11,2.1,2.1,4300.0],["2014-08-25",2.11,2.11,2.11,2.11,200.0],["2014-08-26",2.1,2.12,2.05,2.08,8600.0],["2014-08-27",2.08,2.08,2.08,2.08,0.0],["2014-08-28",2.06,2.06,2.06,2.06,300.0],["2014-08-29",2.07,2.07,2.04,2.06,10700.0],["2014-09-02",2.05,2.09,2.05,2.05,11900.0],["2014-09-03",2.05,2.06,2.04,2.06,6800.0],["2014-09-04",2.05,2.05,2.05,2.05,3700.0],["2014-09-05",2.07,2.07,2.02,2.07,7700.0],["2014-09-08",2.05,2.05,2.04,2.05,14800.0],["2014-09-09",2.04,2.07,2.04,2.06,35600.0],["2014-09-10",2.06,2.15,2.06,2.15,21800.0],["2014-09-11",2.06,2.13,2.06,2.07,2300.0],["2014-09-12",2.18,2.19,2.11,2.14,5300.0],["2014-09-15",2.11,2.18,2.1,2.11,30300.0],["2014-09-16",2.17,2.2,2.17,2.18,9400.0],["2014-09-17",2.18,2.19,2.18,2.18,6000.0],["2014-09-18",2.2,2.24,2.2,2.2,22200.0],["2014-09-19",2.95,3.94,2.66,2.79,5321400.0],["2014-09-22",2.83,2.9,2.41,2.5,383800.0],["2014-09-23",2.5,2.5,2.32,2.42,173400.0],["2014-09-24",2.4,2.43,2.26,2.32,46600.0],["2014-09-25",2.27,2.3,2.26,2.28,24000.0],["2014-09-26",2.29,2.55,2.26,2.26,35100.0],["2014-09-29",2.27,2.35,2.25,2.32,47600.0],["2014-09-30",2.37,2.37,2.25,2.28,58700.0],["2014-10-01",2.29,2.29,2.18,2.25,42000.0],["2014-10-02",2.28,2.29,2.22,2.28,30600.0],["2014-10-03",2.25,2.32,2.19,2.28,11900.0],["2014-10-06",2.29,2.33,2.26,2.31,36900.0],["2014-10-07",2.29,2.29,2.22,2.24,14300.0],["2014-10-08",2.25,2.27,2.2,2.25,29500.0],["2014-10-09",2.21,2.25,2.15,2.24,25500.0],["2014-10-10",2.21,2.29,2.21,2.29,8400.0],["2014-10-13",2.27,2.3,2.22,2.24,6200.0],["2014-10-14",2.3,2.3,2.24,2.24,1900.0],["2014-10-15",2.23,2.23,2.15,2.16,27400.0],["2014-10-16",2.14,2.24,2.14,2.24,7100.0],["2014-10-17",2.14,2.25,2.12,2.21,9600.0],["2014-10-20",2.2,2.23,2.2,2.21,700.0],["2014-10-21",2.33,2.34,2.21,2.22,4500.0],["2014-10-22",2.21,2.22,2.21,2.21,6900.0],["2014-10-23",2.19,2.24,2.19,2.24,13000.0],["2014-10-24",2.25,2.3,2.25,2.3,9300.0],["2014-10-27",2.3,2.3,2.29,2.3,1900.0],["2014-10-28",2.27,2.31,2.27,2.27,4800.0],["2014-10-29",2.25,2.3,2.25,2.27,9200.0],["2014-10-30",2.28,2.48,2.27,2.48,2000.0],["2014-10-31",2.46,2.46,2.28,2.43,15100.0],["2014-11-03",2.36,2.36,2.3,2.31,4700.0],["2014-11-04",2.36,2.41,2.32,2.41,6500.0],["2014-11-05",2.41,2.46,2.31,2.32,3400.0],["2014-11-06",2.45,2.57,2.37,2.51,62100.0],["2014-11-07",2.51,2.62,2.45,2.46,14400.0],["2014-11-10",2.55,2.6,2.47,2.51,6500.0],["2014-11-11",2.51,2.57,2.48,2.51,15100.0],["2014-11-12",2.51,2.64,2.45,2.63,16500.0],["2014-11-13",2.55,2.61,2.52,2.52,13000.0],["2014-11-14",2.45,2.45,2.32,2.37,32400.0],["2014-11-17",2.37,2.37,2.37,2.37,0.0],["2014-11-18",2.27,2.32,2.19,2.22,21400.0],["2014-11-19",2.24,2.39,2.24,2.39,5300.0],["2014-11-20",2.28,2.38,2.28,2.3,10600.0],["2014-11-21",2.38,2.38,2.3,2.3,2900.0],["2014-11-24",2.31,2.31,2.2,2.22,4700.0],["2014-11-25",2.24,2.34,2.24,2.34,2800.0],["2014-11-26",2.34,2.34,2.34,2.34,0.0],["2014-11-28",2.34,2.34,2.34,2.34,0.0],["2014-12-01",2.3,2.32,2.21,2.27,14600.0],["2014-12-02",2.27,2.3,2.27,2.3,7100.0],["2014-12-03",2.29,2.34,2.29,2.31,6900.0],["2014-12-04",2.3,2.3,2.22,2.29,14400.0],["2014-12-05",2.31,2.31,2.31,2.31,3100.0],["2014-12-08",2.29,2.3,2.29,2.3,7000.0],["2014-12-09",2.29,2.37,2.29,2.37,3100.0],["2014-12-10",2.34,2.39,2.34,2.39,3000.0],["2014-12-11",2.36,2.36,2.35,2.35,1300.0],["2014-12-12",2.3,2.31,2.3,2.3,700.0],["2014-12-15",2.3,2.3,2.3,2.3,2900.0],["2014-12-16",2.35,2.35,2.35,2.35,2500.0],["2014-12-17",2.31,2.31,2.3,2.31,500.0],["2014-12-18",2.31,2.31,2.31,2.31,100.0],["2014-12-19",2.31,2.33,2.29,2.33,3800.0],["2014-12-22",2.3,2.32,2.3,2.31,2200.0],["2014-12-23",2.34,2.34,2.32,2.32,1200.0],["2014-12-24",2.31,2.35,2.31,2.35,3300.0],["2014-12-26",2.3,2.45,2.3,2.45,600.0],["2014-12-29",2.47,2.47,2.35,2.38,700.0],["2014-12-30",2.39,2.45,2.38,2.4,1600.0],["2014-12-31",2.49,2.49,2.4,2.47,1300.0],["2015-01-02",2.45,2.5,2.37,2.45,1900.0],["2015-01-05",2.5,2.57,2.4,2.4,34200.0],["2015-01-06",2.41,2.55,2.41,2.54,9000.0],["2015-01-07",2.42,2.5,2.42,2.49,2700.0],["2015-01-08",2.47,2.47,2.41,2.45,1800.0],["2015-01-09",2.41,2.53,2.41,2.52,2700.0],["2015-01-12",2.41,2.42,2.41,2.42,2100.0],["2015-01-13",2.43,2.43,2.42,2.42,2900.0],["2015-01-14",2.48,2.48,2.41,2.41,6900.0],["2015-01-15",2.43,2.48,2.43,2.46,11900.0],["2015-01-16",2.46,2.5,2.46,2.47,400.0],["2015-01-20",2.44,2.46,2.44,2.46,1400.0],["2015-01-21",2.4,2.55,2.4,2.46,45200.0],["2015-01-22",2.47,2.47,2.47,2.47,1700.0],["2015-01-23",2.48,2.48,2.48,2.48,600.0],["2015-01-26",2.5,2.5,2.48,2.48,1500.0],["2015-01-27",2.42,2.47,2.42,2.44,6800.0],["2015-01-28",2.44,2.44,2.32,2.37,29900.0],["2015-01-29",2.34,2.37,2.32,2.37,1800.0],["2015-01-30",2.38,2.38,2.38,2.38,300.0],["2015-02-02",2.36,2.36,2.36,2.36,600.0],["2015-02-03",2.37,2.46,2.36,2.39,1300.0],["2015-02-04",2.42,2.42,2.38,2.4,4700.0],["2015-02-05",2.42,2.45,2.42,2.44,6900.0],["2015-02-06",2.45,2.47,2.45,2.47,1200.0],["2015-02-09",2.47,2.47,2.46,2.47,8900.0],["2015-02-10",2.48,2.48,2.46,2.47,4900.0],["2015-02-11",2.34,2.4,2.34,2.4,9600.0],["2015-02-12",2.39,2.39,2.35,2.36,5600.0],["2015-02-13",2.39,2.42,2.39,2.4,26300.0],["2015-02-17",2.34,2.37,2.32,2.35,14600.0],["2015-02-18",2.3,2.33,2.3,2.32,9500.0],["2015-02-19",2.31,2.31,2.26,2.26,12100.0],["2015-02-20",2.28,2.3,2.28,2.28,3600.0],["2015-02-23",2.28,2.28,2.21,2.21,12700.0],["2015-02-24",2.15,2.22,2.15,2.17,20900.0],["2015-02-25",2.17,2.27,2.09,2.12,88100.0],["2015-02-26",2.1,2.14,2.05,2.1,22200.0],["2015-02-27",2.09,2.1,2.05,2.08,8200.0],["2015-03-02",2.08,2.14,2.08,2.12,6500.0],["2015-03-03",2.12,2.13,2.08,2.08,14600.0],["2015-03-04",2.11,2.12,2.0,2.04,23700.0],["2015-03-05",2.06,2.06,2.05,2.05,8300.0],["2015-03-06",2.03,2.06,2.03,2.06,4500.0],["2015-03-09",2.04,2.11,2.04,2.07,18600.0],["2015-03-10",2.08,2.35,2.08,2.15,39200.0],["2015-03-11",2.18,2.18,2.11,2.11,4300.0],["2015-03-12",2.1,2.11,2.1,2.11,8100.0],["2015-03-13",2.06,2.1,2.06,2.1,3600.0],["2015-03-16",2.19,2.22,2.19,2.21,3300.0],["2015-03-17",2.14,2.27,2.12,2.25,15100.0],["2015-03-18",2.21,2.21,2.14,2.14,2500.0],["2015-03-19",2.27,2.28,2.27,2.28,1600.0],["2015-03-20",2.27,2.34,2.19,2.19,8600.0],["2015-03-23",2.12,2.15,2.12,2.15,1000.0],["2015-03-24",2.11,2.11,2.03,2.03,22300.0],["2015-03-25",2.1,2.24,2.1,2.13,5700.0],["2015-03-26",2.13,2.13,2.13,2.13,0.0],["2015-03-27",2.1,2.1,2.09,2.1,2400.0],["2015-03-30",2.09,2.1,2.04,2.05,3000.0],["2015-03-31",2.05,2.06,2.03,2.06,10600.0],["2015-04-01",2.01,2.06,2.01,2.06,2900.0],["2015-04-02",2.09,2.09,2.06,2.06,800.0],["2015-04-06",2.18,2.18,2.04,2.15,3600.0],["2015-04-07",2.09,2.09,2.06,2.07,4700.0],["2015-04-08",2.04,2.04,2.04,2.04,200.0],["2015-04-09",2.07,2.11,2.05,2.11,1400.0],["2015-04-10",2.06,2.12,2.06,2.07,4800.0],["2015-04-13",2.09,2.1,2.06,2.06,1300.0],["2015-04-14",2.07,2.1,2.07,2.1,600.0],["2015-04-15",2.1,2.1,2.1,2.1,1000.0],["2015-04-16",2.08,2.08,2.08,2.08,100.0],["2015-04-17",2.1,2.1,1.99,2.01,55500.0],["2015-04-20",2.0,2.06,2.0,2.06,6700.0],["2015-04-21",2.09,2.09,2.08,2.09,1100.0],["2015-04-22",2.1,2.1,2.1,2.1,100.0],["2015-04-23",2.08,2.1,2.05,2.1,6400.0],["2015-04-24",2.1,2.1,2.1,2.1,0.0],["2015-04-27",2.03,2.05,2.01,2.04,6800.0],["2015-04-28",2.08,2.08,2.06,2.06,1200.0],["2015-04-29",2.06,2.06,2.06,2.06,0.0],["2015-04-30",2.01,2.01,2.0,2.01,2800.0],["2015-05-01",2.0,2.0,2.0,2.0,500.0],["2015-05-04",2.01,2.01,2.01,2.01,200.0],["2015-05-05",2.01,2.02,2.0,2.0,2800.0],["2015-05-06",2.0,2.0,2.0,2.0,1700.0],["2015-05-07",2.02,2.1,2.0,2.09,21800.0],["2015-05-08",2.04,2.04,2.04,2.04,3300.0],["2015-05-11",2.04,2.09,2.03,2.03,1500.0],["2015-05-12",2.04,2.1,2.03,2.1,8700.0],["2015-05-13",2.03,2.03,2.03,2.03,2300.0],["2015-05-14",2.08,2.1,2.03,2.04,6000.0],["2015-05-15",2.49,2.49,2.09,2.19,85100.0],["2015-05-18",2.4,2.4,2.25,2.29,13900.0],["2015-05-19",2.22,2.22,2.12,2.14,1900.0],["2015-05-20",2.2,2.3,2.2,2.3,11000.0],["2015-05-21",2.25,2.26,2.25,2.25,2200.0],["2015-05-22",2.25,2.29,2.25,2.29,2500.0],["2015-05-26",2.29,2.32,2.25,2.32,14300.0],["2015-05-27",2.39,2.39,2.32,2.33,1200.0],["2015-05-28",2.32,2.32,2.27,2.31,6200.0],["2015-05-29",2.23,2.33,2.22,2.27,7600.0],["2015-06-01",2.28,2.29,2.27,2.29,1200.0],["2015-06-02",2.29,2.36,2.29,2.32,6500.0],["2015-06-03",2.3,2.4,2.29,2.38,15200.0],["2015-06-04",2.35,2.42,2.35,2.42,6200.0],["2015-06-05",2.4,2.42,2.33,2.42,4400.0],["2015-06-08",2.42,2.43,2.38,2.38,6500.0],["2015-06-09",2.35,2.37,2.35,2.37,3400.0],["2015-06-10",2.39,2.42,2.39,2.39,4900.0],["2015-06-11",2.37,2.4,2.23,2.29,15700.0],["2015-06-12",2.34,2.34,2.33,2.34,2200.0],["2015-06-15",2.24,2.31,2.24,2.27,5300.0],["2015-06-16",2.26,2.33,2.22,2.28,4200.0],["2015-06-17",2.23,2.28,2.23,2.27,2700.0],["2015-06-18",2.31,2.31,2.31,2.31,100.0],["2015-06-19",2.31,2.31,2.27,2.29,5000.0],["2015-06-22",2.29,2.34,2.29,2.32,3000.0],["2015-06-23",2.3,2.32,2.3,2.32,2400.0],["2015-06-24",2.34,2.34,2.33,2.33,400.0],["2015-06-25",2.32,2.32,2.3,2.31,6200.0],["2015-06-26",2.3,2.3,2.3,2.3,4000.0],["2015-06-29",2.29,2.3,2.25,2.3,5900.0],["2015-06-30",2.3,2.34,2.3,2.34,5900.0],["2015-07-01",2.38,2.46,2.37,2.37,22300.0],["2015-07-02",2.46,2.47,2.35,2.43,7300.0],["2015-07-06",2.42,2.42,2.34,2.34,9100.0],["2015-07-07",2.35,2.36,2.35,2.35,2900.0],["2015-07-08",2.35,2.38,2.34,2.34,3300.0],["2015-07-09",2.34,2.35,2.34,2.35,5400.0],["2015-07-10",2.33,2.36,2.33,2.36,1200.0],["2015-07-13",2.35,2.37,2.35,2.37,2600.0],["2015-07-14",2.35,2.35,2.34,2.35,2500.0],["2015-07-15",2.35,2.36,2.35,2.36,1100.0],["2015-07-16",2.35,2.35,2.33,2.34,5600.0],["2015-07-17",2.31,2.34,2.31,2.34,2600.0],["2015-07-20",2.34,2.37,2.3,2.37,8300.0],["2015-07-21",2.33,2.34,2.31,2.34,900.0],["2015-07-22",2.35,2.39,2.35,2.35,3900.0],["2015-07-23",2.44,2.44,2.37,2.38,9400.0],["2015-07-24",2.39,2.39,2.31,2.31,9800.0],["2015-07-27",2.3,2.33,2.3,2.32,3300.0],["2015-07-28",2.34,2.34,2.3,2.3,10600.0],["2015-07-29",2.31,2.35,2.31,2.33,11000.0],["2015-07-30",2.33,2.33,2.33,2.33,2500.0],["2015-07-31",2.33,2.34,2.33,2.33,11500.0],["2015-08-03",2.33,2.33,2.3,2.3,4800.0],["2015-08-04",2.33,2.33,2.32,2.32,4400.0],["2015-08-05",2.33,2.33,2.33,2.33,2400.0],["2015-08-06",2.32,2.32,2.31,2.31,6300.0],["2015-08-07",2.3,2.31,2.3,2.3,6200.0],["2015-08-10",2.31,2.31,2.3,2.31,9800.0],["2015-08-11",2.31,2.31,2.29,2.29,500.0],["2015-08-12",2.31,2.32,2.3,2.32,15500.0],["2015-08-13",2.32,2.32,2.3,2.3,9000.0],["2015-08-14",2.33,2.33,2.33,2.33,2000.0],["2015-08-17",2.3,2.32,2.3,2.3,5200.0],["2015-08-18",2.31,2.34,2.31,2.34,3800.0],["2015-08-19",2.34,2.34,2.34,2.34,100.0],["2015-08-20",2.3,2.34,2.3,2.3,4500.0],["2015-08-21",2.27,2.3,2.22,2.3,17300.0],["2015-08-24",2.3,2.32,2.3,2.3,13600.0],["2015-08-25",2.31,2.34,2.3,2.34,5700.0],["2015-08-26",2.34,2.34,2.34,2.34,3600.0],["2015-08-27",2.34,2.34,2.34,2.34,500.0],["2015-08-28",2.3,2.35,2.3,2.34,8700.0],["2015-08-31",2.34,2.34,2.34,2.34,0.0],["2015-09-01",2.36,2.38,2.34,2.34,1900.0],["2015-09-02",2.38,2.38,2.35,2.35,800.0],["2015-09-03",2.34,2.34,2.33,2.33,4600.0],["2015-09-04",2.33,2.35,2.33,2.35,6400.0],["2015-09-08",2.38,2.38,2.37,2.37,3000.0],["2015-09-09",2.34,2.36,2.34,2.36,1100.0],["2015-09-10",2.33,2.39,2.31,2.31,3300.0],["2015-09-11",2.27,2.33,2.26,2.32,10100.0],["2015-09-14",2.33,2.33,2.3,2.32,16100.0],["2015-09-15",2.32,2.32,2.3,2.3,16300.0],["2015-09-16",2.32,2.35,2.32,2.35,1600.0],["2015-09-17",2.35,2.37,2.35,2.37,8200.0],["2015-09-18",2.5,3.07,2.48,2.54,247900.0],["2015-09-21",2.62,2.65,2.53,2.56,41300.0],["2015-09-22",2.57,2.57,2.47,2.52,18600.0],["2015-09-23",2.53,2.58,2.5,2.52,11000.0],["2015-09-24",2.5,2.5,2.39,2.5,25600.0],["2015-09-25",2.5,2.59,2.5,2.57,12100.0],["2015-09-28",2.55,2.55,2.5,2.55,3800.0],["2015-09-29",2.55,2.59,2.33,2.41,45000.0],["2015-09-30",2.45,2.46,2.44,2.46,3400.0],["2015-10-01",2.46,2.5,2.42,2.42,1200.0],["2015-10-02",2.43,2.45,2.37,2.37,14000.0],["2015-10-05",2.44,2.48,2.41,2.41,3800.0],["2015-10-06",2.4,2.46,2.38,2.43,20400.0],["2015-10-07",2.52,2.66,2.49,2.49,19800.0],["2015-10-08",2.5,2.57,2.49,2.49,3600.0],["2015-10-09",2.51,2.53,2.5,2.52,12000.0],["2015-10-12",2.51,2.51,2.5,2.51,1000.0],["2015-10-13",2.53,2.53,2.51,2.51,600.0],["2015-10-14",2.52,2.52,2.5,2.52,7300.0],["2015-10-15",2.54,2.54,2.54,2.54,200.0],["2015-10-16",2.57,2.57,2.5,2.52,11300.0],["2015-10-19",2.54,2.58,2.54,2.56,1900.0],["2015-10-20",2.7,2.7,2.5,2.53,6200.0],["2015-10-21",2.56,2.56,2.53,2.53,400.0],["2015-10-22",2.55,2.55,2.53,2.54,1600.0],["2015-10-23",2.57,2.58,2.55,2.58,9700.0],["2015-10-26",2.58,2.6,2.55,2.57,8400.0],["2015-10-27",2.58,2.6,2.57,2.57,5200.0],["2015-10-28",2.59,2.59,2.53,2.55,6200.0],["2015-10-29",2.58,2.59,2.54,2.54,4900.0],["2015-10-30",2.59,2.59,2.54,2.54,3100.0],["2015-11-02",2.59,2.77,2.59,2.76,14700.0],["2015-11-03",2.75,2.79,2.72,2.72,7800.0],["2015-11-04",2.74,2.76,2.74,2.75,3600.0],["2015-11-05",2.75,2.81,2.75,2.75,7000.0],["2015-11-06",2.85,2.85,2.77,2.78,8500.0],["2015-11-09",2.7,2.72,2.69,2.72,1600.0],["2015-11-10",2.74,2.74,2.69,2.74,10000.0],["2015-11-11",2.75,2.75,2.65,2.7,4500.0],["2015-11-12",2.65,2.68,2.55,2.55,9000.0],["2015-11-13",2.64,2.64,2.53,2.55,2100.0],["2015-11-16",2.56,2.56,2.5,2.5,10000.0],["2015-11-17",2.52,2.53,2.52,2.53,2800.0],["2015-11-18",2.5,2.53,2.5,2.5,10500.0],["2015-11-19",2.51,2.51,2.48,2.48,7800.0],["2015-11-20",2.45,2.47,2.45,2.45,4100.0],["2015-11-23",2.45,2.45,2.45,2.45,1000.0],["2015-11-24",2.31,2.42,2.31,2.42,1000.0],["2015-11-25",2.38,2.38,2.38,2.38,100.0],["2015-11-27",2.38,2.38,2.38,2.38,7900.0],["2015-11-30",2.38,2.38,2.38,2.38,1600.0],["2015-12-01",2.39,2.4,2.39,2.4,1100.0],["2015-12-02",2.4,2.4,2.4,2.4,0.0],["2015-12-03",2.4,2.42,2.39,2.4,13400.0],["2015-12-04",2.41,2.42,2.39,2.42,1400.0],["2015-12-07",2.4,2.4,2.4,2.4,500.0],["2015-12-08",2.39,2.39,2.39,2.39,200.0],["2015-12-09",2.4,2.42,2.4,2.4,13000.0],["2015-12-10",2.4,2.43,2.39,2.39,9900.0],["2015-12-11",2.39,2.39,2.39,2.39,2900.0],["2015-12-14",2.38,2.42,2.38,2.42,2600.0],["2015-12-15",2.38,2.42,2.36,2.42,2900.0],["2015-12-16",2.38,2.53,2.38,2.49,20700.0],["2015-12-17",2.5,2.5,2.5,2.5,300.0],["2015-12-18",2.45,2.45,2.45,2.45,7900.0],["2015-12-21",2.43,2.43,2.43,2.43,2100.0],["2015-12-22",2.48,2.5,2.48,2.5,8500.0],["2015-12-23",2.44,2.49,2.4,2.4,1800.0],["2015-12-24",2.45,2.45,2.45,2.45,2500.0],["2015-12-28",2.45,2.47,2.42,2.47,3900.0],["2015-12-29",2.44,2.45,2.44,2.45,5000.0],["2015-12-30",2.4,2.43,2.4,2.43,5600.0],["2015-12-31",2.42,2.42,2.41,2.42,1200.0],["2016-01-04",2.4,2.41,2.4,2.41,3000.0],["2016-01-05",2.4,2.42,2.38,2.38,23600.0],["2016-01-06",2.42,2.42,2.36,2.37,7000.0],["2016-01-07",2.3,2.35,2.3,2.34,14800.0],["2016-01-08",2.34,2.4,2.33,2.4,2100.0],["2016-01-11",2.39,2.41,2.35,2.35,17300.0],["2016-01-12",2.37,2.39,2.3,2.3,15400.0],["2016-01-13",2.3,2.3,2.29,2.3,9700.0],["2016-01-14",2.3,2.46,2.3,2.3,3900.0],["2016-01-15",2.32,2.32,2.23,2.26,70200.0],["2016-01-19",2.27,2.33,2.25,2.3,4400.0],["2016-01-20",2.25,2.28,2.24,2.24,11100.0],["2016-01-21",2.25,2.31,2.25,2.29,4000.0],["2016-01-22",2.25,2.4,2.25,2.39,5700.0],["2016-01-25",2.39,2.43,2.3,2.3,6800.0],["2016-01-26",2.35,2.35,2.31,2.31,2100.0],["2016-01-27",2.33,2.33,2.33,2.33,300.0],["2016-01-28",2.34,2.34,2.34,2.34,2500.0],["2016-01-29",2.31,2.31,2.31,2.31,300.0],["2016-02-01",2.31,2.34,2.31,2.34,1300.0],["2016-02-02",2.35,2.35,2.31,2.31,2800.0],["2016-02-03",2.32,2.45,2.3,2.32,9600.0],["2016-02-04",2.32,2.32,2.32,2.32,0.0],["2016-02-05",2.35,2.35,2.35,2.35,1000.0],["2016-02-08",2.35,2.35,2.35,2.35,1100.0],["2016-02-09",2.44,2.5,2.37,2.45,25500.0],["2016-02-10",2.44,2.44,2.44,2.44,1500.0],["2016-02-11",2.48,2.49,2.37,2.37,8800.0],["2016-02-12",2.5,3.4,2.5,2.61,441900.0],["2016-02-16",2.59,2.99,2.52,2.86,94400.0],["2016-02-17",2.87,2.95,2.78,2.88,19300.0],["2016-02-18",2.9,2.9,2.87,2.87,5800.0],["2016-02-19",2.82,2.9,2.65,2.9,15700.0],["2016-02-22",2.91,2.99,2.9,2.94,9000.0],["2016-02-23",2.94,2.95,2.76,2.94,5300.0],["2016-02-24",2.92,2.96,2.92,2.95,7900.0],["2016-02-25",2.95,2.96,2.87,2.89,2800.0],["2016-02-26",2.85,3.04,2.85,3.04,40300.0],["2016-02-29",3.02,3.23,3.02,3.18,39800.0],["2016-03-01",3.12,3.2,3.12,3.17,54500.0],["2016-03-02",3.18,3.32,3.14,3.28,32100.0],["2016-03-03",3.33,3.33,3.16,3.18,14800.0],["2016-03-04",3.33,3.33,3.17,3.25,35000.0],["2016-03-07",3.27,3.29,3.2,3.29,15200.0],["2016-03-08",3.25,3.25,3.15,3.21,17100.0],["2016-03-09",3.17,3.3,3.12,3.28,20700.0],["2016-03-10",3.25,3.36,3.25,3.36,23400.0],["2016-03-11",3.36,3.36,3.2,3.21,600.0],["2016-03-14",3.28,3.29,3.2,3.29,12900.0],["2016-03-15",3.25,3.4,3.25,3.39,13900.0],["2016-03-16",3.4,3.48,3.24,3.48,23700.0],["2016-03-17",3.38,3.45,3.3,3.4,4000.0],["2016-03-18",3.43,3.43,3.1,3.3,16800.0],["2016-03-21",3.31,3.45,3.3,3.45,13500.0],["2016-03-22",3.4,3.4,3.36,3.37,3000.0],["2016-03-23",3.45,3.45,3.36,3.41,21600.0],["2016-03-24",3.46,3.47,3.3,3.47,4500.0],["2016-03-28",3.48,3.65,3.47,3.54,36900.0],["2016-03-29",3.57,3.78,3.57,3.65,45500.0],["2016-03-30",3.67,3.95,3.67,3.76,68000.0],["2016-03-31",3.86,3.9,3.72,3.82,20600.0],["2016-04-01",3.82,3.9,3.82,3.85,9300.0],["2016-04-04",3.9,3.9,3.7,3.74,11200.0],["2016-04-05",3.72,3.72,3.51,3.62,9700.0],["2016-04-06",3.55,3.68,3.52,3.54,20400.0],["2016-04-07",3.51,3.66,3.51,3.64,2400.0],["2016-04-08",3.68,3.68,3.52,3.56,7400.0],["2016-04-11",3.62,3.73,3.5,3.5,4100.0],["2016-04-12",3.48,3.53,3.31,3.33,16500.0],["2016-04-13",3.38,3.4,3.3,3.33,10400.0],["2016-04-14",3.13,3.43,3.11,3.35,17300.0],["2016-04-15",3.31,3.43,3.31,3.32,10000.0],["2016-04-18",3.32,3.42,3.31,3.33,14400.0],["2016-04-19",3.33,3.35,3.33,3.35,900.0],["2016-04-20",3.4,3.57,3.4,3.54,8100.0],["2016-04-21",3.6,3.79,3.6,3.77,12700.0],["2016-04-22",3.74,3.78,3.61,3.78,12300.0],["2016-04-25",3.71,3.74,3.63,3.7,2000.0],["2016-04-26",3.71,3.71,3.65,3.65,4100.0],["2016-04-27",3.7,3.7,3.62,3.65,5700.0],["2016-04-28",3.65,3.7,3.61,3.61,3100.0],["2016-04-29",3.6,3.68,3.44,3.52,24200.0],["2016-05-02",3.59,3.59,3.54,3.54,2600.0],["2016-05-03",3.54,3.58,3.53,3.58,2200.0],["2016-05-04",3.55,3.55,3.43,3.43,8600.0],["2016-05-05",3.43,3.61,3.43,3.59,4600.0],["2016-05-06",3.42,3.48,3.42,3.48,1000.0],["2016-05-09",3.58,3.79,3.57,3.77,35600.0],["2016-05-10",3.8,3.9,3.8,3.9,44600.0],["2016-05-11",3.94,3.95,3.85,3.87,12300.0],["2016-05-12",3.86,3.86,3.71,3.77,8300.0],["2016-05-13",3.82,4.4,3.82,4.24,216000.0],["2016-05-16",4.33,4.4,4.16,4.24,29400.0],["2016-05-17",4.28,4.34,3.99,4.07,23400.0],["2016-05-18",4.01,4.05,3.65,3.95,30200.0],["2016-05-19",3.97,4.05,3.96,3.98,7200.0],["2016-05-20",3.99,4.0,3.77,3.92,33300.0],["2016-05-23",3.95,3.98,3.72,3.97,22700.0],["2016-05-24",3.93,3.94,3.78,3.88,6400.0],["2016-05-25",3.81,3.84,3.67,3.83,37600.0],["2016-05-26",3.87,4.08,3.84,4.02,34300.0],["2016-05-27",4.04,4.11,3.77,4.08,18200.0],["2016-05-31",4.0,4.18,4.0,4.08,19900.0],["2016-06-01",3.99,4.33,3.94,4.28,64900.0],["2016-06-02",4.3,4.3,4.06,4.15,25200.0],["2016-06-03",4.25,4.25,4.0,4.05,8700.0],["2016-06-06",4.05,4.34,4.05,4.34,20100.0],["2016-06-07",4.3,4.5,4.27,4.3,91400.0],["2016-06-08",4.31,4.65,4.25,4.64,71000.0],["2016-06-09",4.65,5.12,4.5,4.75,108900.0],["2016-06-10",4.81,4.89,4.51,4.75,46900.0],["2016-06-13",4.81,4.98,4.51,4.72,45000.0],["2016-06-14",4.75,4.97,4.62,4.75,28500.0],["2016-06-15",4.8,5.24,4.79,5.02,88500.0],["2016-06-16",5.21,5.21,5.01,5.03,35200.0],["2016-06-17",5.01,5.18,4.95,4.97,59000.0],["2016-06-20",5.04,5.18,5.0,5.16,31000.0],["2016-06-21",5.1,5.1,4.55,5.07,47300.0],["2016-06-22",5.09,5.15,4.67,4.67,22900.0],["2016-06-23",4.89,5.14,4.56,4.97,17200.0],["2016-06-24",4.78,5.09,4.61,5.07,22000.0],["2016-06-27",5.18,5.18,4.73,4.96,28500.0],["2016-06-28",4.96,5.18,4.96,5.18,21300.0],["2016-06-29",5.2,5.62,5.06,5.61,56500.0],["2016-06-30",5.7,5.87,5.37,5.56,86400.0],["2016-07-01",5.6,5.7,5.42,5.53,16100.0],["2016-07-05",5.52,5.73,5.11,5.41,69000.0],["2016-07-06",5.37,5.45,4.55,5.32,54300.0],["2016-07-07",5.19,5.3,5.17,5.2,16300.0],["2016-07-08",5.23,5.5,5.11,5.43,32200.0],["2016-07-11",5.52,5.89,5.52,5.87,55700.0],["2016-07-12",5.96,6.54,5.87,6.29,67200.0],["2016-07-13",6.38,6.48,6.3,6.48,43700.0],["2016-07-14",6.54,6.68,6.47,6.53,58800.0],["2016-07-15",6.64,6.68,5.65,5.86,87800.0],["2016-07-18",5.6,6.0,5.59,5.95,28600.0],["2016-07-19",5.99,6.26,5.7,5.73,19600.0],["2016-07-20",5.81,6.05,5.76,5.9,19600.0],["2016-07-21",5.9,6.03,5.61,5.77,20200.0],["2016-07-22",5.7,5.75,5.5,5.55,28700.0],["2016-07-25",5.47,5.48,5.27,5.41,28200.0],["2016-07-26",5.4,5.49,5.35,5.46,9000.0],["2016-07-27",5.43,5.55,5.22,5.55,15600.0],["2016-07-28",5.52,5.62,5.46,5.57,14500.0],["2016-07-29",5.5,5.56,5.36,5.51,28300.0],["2016-08-01",5.5,5.5,5.39,5.41,4700.0],["2016-08-02",5.35,5.35,5.0,5.06,15500.0],["2016-08-03",5.01,5.1,5.01,5.08,12100.0],["2016-08-04",5.05,5.12,4.97,5.11,11000.0],["2016-08-05",5.06,5.15,4.86,4.99,18400.0],["2016-08-08",4.85,4.9,4.58,4.61,105200.0],["2016-08-09",4.6,4.95,4.36,4.71,83400.0],["2016-08-10",4.71,4.84,4.61,4.82,8800.0],["2016-08-11",4.78,4.8,4.72,4.8,7000.0],["2016-08-12",4.75,4.94,4.63,4.79,4200.0],["2016-08-15",4.71,4.83,4.7,4.72,9000.0],["2016-08-16",4.64,4.81,4.64,4.7,14600.0],["2016-08-17",4.75,4.75,4.55,4.55,23900.0],["2016-08-18",4.51,4.68,4.51,4.6,12200.0],["2016-08-19",4.6,4.66,4.6,4.66,4100.0],["2016-08-22",4.6,4.6,4.54,4.55,5300.0],["2016-08-23",4.58,4.58,4.55,4.58,1700.0],["2016-08-24",4.6,4.71,4.55,4.64,39400.0],["2016-08-25",4.63,5.14,4.63,5.09,90600.0],["2016-08-26",5.09,5.35,5.09,5.33,34000.0],["2016-08-29",5.33,5.84,5.33,5.73,34400.0],["2016-08-30",5.75,6.27,5.39,5.61,120900.0],["2016-08-31",5.44,5.81,5.05,5.39,48100.0],["2016-09-01",4.96,5.31,4.95,5.23,9600.0],["2016-09-02",5.23,5.23,5.18,5.18,3000.0],["2016-09-06",5.04,5.34,5.04,5.34,24800.0],["2016-09-07",5.31,5.6,5.29,5.38,20200.0],["2016-09-08",5.54,5.7,5.32,5.64,16000.0],["2016-09-09",5.53,5.53,5.22,5.25,12400.0],["2016-09-12",5.18,5.27,5.01,5.15,8200.0],["2016-09-13",5.19,5.29,5.15,5.21,5200.0],["2016-09-14",5.31,5.35,5.17,5.35,10400.0],["2016-09-15",5.3,5.42,5.21,5.35,5400.0],["2016-09-16",5.53,5.73,5.03,5.19,43100.0],["2016-09-19",5.17,5.19,4.7,4.87,46600.0],["2016-09-20",4.9,4.9,4.61,4.89,10600.0],["2016-09-21",4.75,4.96,4.64,4.76,6900.0],["2016-09-22",4.74,4.92,4.6,4.87,34200.0],["2016-09-23",4.82,5.1,4.72,4.95,35700.0],["2016-09-26",4.87,5.12,4.61,4.78,19900.0],["2016-09-27",4.57,4.9,4.55,4.74,20900.0],["2016-09-28",4.8,4.88,4.59,4.7,77800.0],["2016-09-29",4.79,4.79,4.41,4.41,14600.0],["2016-09-30",4.5,4.58,4.35,4.58,15800.0],["2016-10-03",4.5,4.5,4.41,4.41,3900.0],["2016-10-04",4.45,4.45,4.35,4.36,3800.0],["2016-10-05",4.31,4.44,4.27,4.31,8300.0],["2016-10-06",4.33,4.71,4.33,4.62,53700.0],["2016-10-07",4.66,5.24,4.61,5.2,74900.0],["2016-10-10",5.0,5.15,4.4,4.9,62700.0],["2016-10-11",4.75,5.15,4.75,4.9,40500.0],["2016-10-12",5.05,5.4,4.9,4.95,64300.0],["2016-10-13",4.95,4.95,4.65,4.65,7300.0],["2016-10-14",4.7,4.7,4.6,4.61,5600.0],["2016-10-17",4.65,4.7,4.55,4.55,2300.0],["2016-10-18",4.65,4.7,4.51,4.55,7100.0],["2016-10-19",4.5,4.68,4.5,4.55,6700.0],["2016-10-20",4.6,4.65,4.45,4.6,27700.0],["2016-10-21",4.55,4.75,4.5,4.7,26900.0],["2016-10-24",4.75,5.0,4.65,4.95,43600.0],["2016-10-25",4.95,5.15,4.85,4.9,79400.0],["2016-10-26",4.95,5.0,4.8,4.95,49700.0],["2016-10-27",4.95,4.95,4.77,4.8,40900.0],["2016-10-28",4.8,4.9,4.4,4.5,72800.0],["2016-10-31",4.5,4.65,4.45,4.65,6000.0],["2016-11-01",4.65,4.65,4.26,4.4,18200.0],["2016-11-02",4.35,4.4,4.05,4.4,37000.0],["2016-11-03",4.35,4.4,4.16,4.25,9700.0],["2016-11-04",4.1,4.3,4.1,4.15,11900.0],["2016-11-07",4.2,4.25,4.0,4.25,33200.0],["2016-11-08",4.2,4.29,3.8,4.1,35100.0],["2016-11-09",4.0,4.28,4.0,4.25,16900.0],["2016-11-10",4.25,4.3,4.18,4.25,3400.0],["2016-11-11",4.22,4.5,4.22,4.5,8400.0],["2016-11-14",4.5,4.7,4.5,4.7,20700.0],["2016-11-15",4.76,4.76,4.55,4.55,8600.0],["2016-11-16",4.55,4.6,4.5,4.52,4900.0],["2016-11-17",4.6,4.7,4.51,4.7,7900.0],["2016-11-18",4.6,4.6,4.4,4.4,5200.0],["2016-11-21",4.5,4.5,4.45,4.45,7000.0],["2016-11-22",4.4,4.45,4.4,4.45,5700.0],["2016-11-23",4.46,4.5,4.22,4.4,23300.0],["2016-11-25",4.5,4.5,4.5,4.5,200.0],["2016-11-28",4.55,4.55,4.31,4.45,10300.0],["2016-11-29",4.27,4.43,4.25,4.25,6500.0],["2016-11-30",4.25,4.4,4.25,4.3,3200.0],["2016-12-01",4.4,4.46,4.35,4.4,3700.0],["2016-12-02",4.35,4.4,4.35,4.4,2200.0],["2016-12-05",4.4,4.45,4.35,4.4,10000.0],["2016-12-06",4.35,4.45,4.35,4.43,2100.0],["2016-12-07",4.45,4.45,4.35,4.35,4100.0],["2016-12-08",4.45,4.65,4.45,4.45,16000.0],["2016-12-09",4.56,4.73,4.4,4.48,10800.0],["2016-12-12",4.35,4.67,4.25,4.6,14900.0],["2016-12-13",4.65,4.65,4.65,4.65,300.0],["2016-12-14",4.6,4.65,4.5,4.5,10700.0],["2016-12-15",4.5,4.55,4.45,4.55,2500.0],["2016-12-16",4.42,4.55,4.4,4.5,10000.0],["2016-12-19",4.67,4.67,4.5,4.55,9200.0],["2016-12-20",4.5,4.5,4.5,4.5,800.0],["2016-12-21",4.65,4.75,4.6,4.65,8100.0],["2016-12-22",4.7,4.72,4.65,4.65,7800.0],["2016-12-23",4.7,5.0,4.65,4.85,10200.0],["2016-12-27",4.75,5.0,4.75,5.0,10400.0],["2016-12-28",5.05,5.35,5.0,5.26,16100.0],["2016-12-29",5.3,5.3,4.6,4.65,19200.0],["2016-12-30",4.75,4.82,4.5,4.7,21100.0],["2017-01-03",4.96,5.05,4.95,5.0,4800.0],["2017-01-04",5.1,5.35,5.05,5.15,15500.0],["2017-01-05",5.45,5.45,5.15,5.15,12800.0],["2017-01-06",5.25,5.5,5.25,5.35,11800.0],["2017-01-09",5.35,5.45,5.35,5.4,10500.0],["2017-01-10",5.35,5.48,5.3,5.35,13000.0],["2017-01-11",5.3,5.5,5.25,5.5,10900.0],["2017-01-12",5.44,5.5,5.35,5.5,25000.0],["2017-01-13",5.5,5.61,5.37,5.6,15600.0],["2017-01-17",5.5,5.53,5.35,5.4,5000.0],["2017-01-18",5.3,5.55,5.05,5.2,16200.0],["2017-01-19",5.2,5.2,5.2,5.2,0.0],["2017-01-20",5.2,5.2,5.1,5.1,5900.0],["2017-01-23",5.0,5.15,5.0,5.15,11200.0],["2017-01-24",5.15,5.15,5.0,5.1,9900.0],["2017-01-25",5.04,5.15,5.0,5.05,4000.0],["2017-01-26",5.05,5.15,5.05,5.1,2200.0],["2017-01-27",5.15,5.4,5.1,5.33,9600.0],["2017-01-30",5.25,5.25,5.15,5.25,4000.0],["2017-01-31",5.25,5.3,5.15,5.25,6500.0],["2017-02-01",5.15,5.2,5.15,5.15,12400.0],["2017-02-02",5.2,5.25,5.1,5.25,13300.0],["2017-02-03",5.45,5.45,5.2,5.4,12300.0],["2017-02-06",5.4,5.4,5.25,5.25,1100.0],["2017-02-07",5.05,5.41,5.05,5.4,2800.0],["2017-02-08",5.5,5.5,5.34,5.5,13700.0],["2017-02-09",5.5,5.5,5.17,5.45,9300.0],["2017-02-10",5.1,5.15,4.8,4.9,65100.0],["2017-02-13",4.9,5.13,4.8,5.1,13000.0],["2017-02-14",5.05,5.4,5.05,5.3,11000.0],["2017-02-15",5.25,5.25,5.15,5.2,2300.0],["2017-02-16",5.2,5.35,5.2,5.3,8800.0],["2017-02-17",5.2,5.2,5.1,5.1,5900.0],["2017-02-21",5.15,5.15,5.0,5.0,18800.0],["2017-02-22",5.05,5.05,5.0,5.0,6000.0],["2017-02-23",5.0,5.05,4.85,5.05,44100.0],["2017-02-24",5.0,5.05,4.95,5.0,45100.0],["2017-02-27",5.05,5.05,4.77,5.05,18000.0],["2017-02-28",5.1,5.1,4.95,5.0,900.0],["2017-03-01",5.0,5.05,4.95,5.0,19900.0],["2017-03-02",4.95,5.05,4.95,5.05,6700.0],["2017-03-03",5.0,5.05,4.95,5.05,11600.0],["2017-03-06",4.96,5.01,4.96,5.0,3000.0],["2017-03-07",4.95,4.95,4.95,4.95,200.0],["2017-03-08",4.86,4.95,4.85,4.95,5800.0],["2017-03-09",4.9,4.9,4.8,4.85,2800.0],["2017-03-10",4.85,4.95,4.8,4.8,1200.0],["2017-03-13",4.8,4.8,4.75,4.75,11800.0],["2017-03-14",4.78,4.78,4.56,4.65,3300.0],["2017-03-15",4.65,4.75,4.55,4.65,12700.0],["2017-03-16",4.6,4.8,4.6,4.75,4100.0],["2017-03-17",4.7,4.75,4.7,4.75,9700.0],["2017-03-20",4.75,4.75,4.7,4.7,3800.0],["2017-03-21",4.7,4.72,4.69,4.72,900.0],["2017-03-22",4.55,4.66,4.54,4.6,13500.0],["2017-03-23",4.66,4.7,4.65,4.7,5700.0],["2017-03-24",4.7,4.7,4.64,4.65,1500.0],["2017-03-27",4.55,4.65,4.55,4.65,2600.0],["2017-03-28",4.6,4.65,4.6,4.62,1400.0],["2017-03-29",4.6,4.7,4.55,4.7,29300.0],["2017-03-30",4.7,4.9,4.55,4.55,28300.0],["2017-03-31",4.6,4.6,4.6,4.6,400.0],["2017-04-03",4.55,4.56,4.55,4.55,2600.0],["2017-04-04",4.6,4.6,4.55,4.56,4200.0],["2017-04-05",4.5,4.69,4.45,4.51,5400.0],["2017-04-06",4.5,4.5,4.45,4.45,3700.0],["2017-04-07",4.49,4.49,4.45,4.45,2200.0],["2017-04-10",4.45,4.45,4.45,4.45,0.0],["2017-04-11",4.4,4.49,4.3,4.3,11600.0],["2017-04-12",4.3,4.45,4.3,4.45,800.0],["2017-04-13",4.5,4.5,4.5,4.5,1800.0],["2017-04-17",4.5,4.6,4.5,4.55,2700.0],["2017-04-18",4.5,4.7,4.5,4.65,16300.0],["2017-04-19",4.64,4.64,4.55,4.55,2100.0],["2017-04-20",4.55,4.6,4.55,4.6,3600.0],["2017-04-21",4.55,4.6,4.51,4.6,5200.0],["2017-04-24",4.69,4.7,4.65,4.66,4600.0],["2017-04-25",4.6,4.7,4.55,4.65,4800.0],["2017-04-26",4.65,4.75,4.65,4.75,2300.0],["2017-04-27",4.8,4.8,4.72,4.76,3900.0],["2017-04-28",4.72,4.85,4.72,4.85,5000.0],["2017-05-01",4.76,4.8,4.76,4.79,1600.0],["2017-05-02",4.85,4.9,4.8,4.9,4500.0],["2017-05-03",4.8,4.9,4.8,4.85,12700.0],["2017-05-04",4.85,4.88,4.85,4.88,800.0],["2017-05-05",5.0,5.0,4.9,4.9,11300.0],["2017-05-08",4.9,4.95,4.85,4.9,7700.0],["2017-05-09",4.75,4.95,4.75,4.95,500.0],["2017-05-10",4.9,5.45,4.9,5.23,7700.0],["2017-05-11",5.45,6.0,5.33,5.65,17600.0],["2017-05-12",6.0,6.25,5.95,6.0,74700.0],["2017-05-15",6.2,6.2,5.95,6.05,11600.0],["2017-05-16",6.0,6.15,6.0,6.1,6300.0],["2017-05-17",6.0,6.05,5.65,5.85,35400.0],["2017-05-18",5.7,5.85,5.65,5.65,4000.0],["2017-05-19",5.85,5.85,5.65,5.65,14000.0],["2017-05-22",5.7,5.7,5.29,5.29,9900.0],["2017-05-23",5.3,5.66,5.25,5.65,10900.0],["2017-05-24",5.54,5.65,5.54,5.65,3400.0],["2017-05-25",5.69,5.7,5.65,5.66,5500.0],["2017-05-26",5.7,5.75,5.7,5.72,1800.0],["2017-05-30",5.55,5.75,5.55,5.65,4300.0],["2017-05-31",5.6,5.65,5.6,5.65,3300.0],["2017-06-01",5.66,5.75,5.65,5.65,1500.0],["2017-06-02",5.7,5.7,5.65,5.65,800.0],["2017-06-05",5.71,6.1,5.71,6.0,10700.0],["2017-06-06",6.0,6.0,5.59,5.6,7500.0],["2017-06-07",5.58,5.6,5.58,5.6,4400.0],["2017-06-08",5.55,5.59,5.41,5.5,6300.0],["2017-06-09",5.55,5.85,5.55,5.85,13000.0],["2017-06-12",5.85,6.0,5.6,5.75,8300.0],["2017-06-13",5.75,5.81,5.6,5.65,13300.0],["2017-06-14",5.7,5.7,5.6,5.62,1500.0],["2017-06-15",5.65,5.8,5.5,5.5,9200.0],["2017-06-16",5.2,5.37,5.13,5.37,5500.0],["2017-06-19",5.4,5.45,5.3,5.4,16200.0],["2017-06-20",5.45,5.45,5.45,5.45,4800.0],["2017-06-21",5.55,5.65,5.5,5.65,5900.0],["2017-06-22",5.55,5.8,5.55,5.75,6600.0],["2017-06-23",5.6,5.65,5.6,5.65,400.0],["2017-06-26",5.6,5.8,5.35,5.8,4500.0],["2017-06-27",5.75,5.9,5.75,5.9,3700.0],["2017-06-28",5.85,6.1,5.85,6.1,9500.0],["2017-06-29",6.05,6.15,5.88,6.15,17100.0],["2017-06-30",6.15,6.35,6.05,6.15,11400.0],["2017-07-03",6.33,6.55,6.3,6.35,17900.0],["2017-07-05",6.25,6.35,6.25,6.3,3900.0],["2017-07-06",6.35,6.35,6.25,6.3,1300.0],["2017-07-07",6.35,6.5,6.2,6.2,9200.0],["2017-07-10",6.25,6.28,6.2,6.2,7500.0],["2017-07-11",6.2,6.23,6.2,6.2,4400.0],["2017-07-12",6.15,6.25,6.1,6.1,14700.0],["2017-07-13",6.05,6.1,6.05,6.05,4800.0],["2017-07-14",6.0,6.1,6.0,6.0,6400.0],["2017-07-17",6.07,6.1,5.95,6.05,10300.0],["2017-07-18",6.04,6.1,5.85,5.9,12200.0],["2017-07-19",6.0,6.1,5.95,6.05,19200.0],["2017-07-20",6.1,6.3,5.95,6.3,36100.0],["2017-07-21",6.3,6.4,6.2,6.3,34200.0],["2017-07-24",6.4,6.4,6.25,6.3,10300.0],["2017-07-25",6.3,6.3,6.25,6.25,4600.0],["2017-07-26",6.35,6.35,6.18,6.25,3400.0],["2017-07-27",6.25,6.25,6.15,6.15,2500.0],["2017-07-28",6.1,6.15,6.1,6.13,4700.0],["2017-07-31",6.09,6.25,6.0,6.2,10500.0],["2017-08-01",6.1,6.15,6.1,6.1,11900.0],["2017-08-02",6.1,6.15,6.08,6.15,1600.0],["2017-08-03",6.17,6.17,6.05,6.05,3900.0],["2017-08-04",6.05,6.1,6.0,6.05,3700.0],["2017-08-07",6.2,6.25,6.07,6.25,20600.0],["2017-08-08",6.2,6.2,6.1,6.15,2000.0],["2017-08-09",6.15,6.23,6.0,6.1,10100.0],["2017-08-10",6.0,6.15,5.8,6.15,24600.0],["2017-08-11",6.15,6.3,6.15,6.3,9100.0],["2017-08-14",6.2,6.3,6.2,6.25,3000.0],["2017-08-15",6.3,6.3,6.2,6.3,3400.0],["2017-08-16",6.3,6.3,6.25,6.25,3100.0],["2017-08-17",6.25,6.55,6.2,6.21,118000.0],["2017-08-18",6.4,6.65,6.35,6.6,52000.0],["2017-08-21",6.35,6.8,6.35,6.65,58000.0],["2017-08-22",6.7,6.7,6.5,6.61,8200.0],["2017-08-23",6.7,6.7,6.6,6.6,16000.0],["2017-08-24",6.7,6.7,6.5,6.5,23800.0],["2017-08-25",6.55,6.69,6.35,6.45,19900.0],["2017-08-28",6.75,6.75,6.6,6.6,25500.0],["2017-08-29",6.7,6.75,6.45,6.7,15500.0],["2017-08-30",6.69,6.7,6.6,6.7,10500.0],["2017-08-31",6.75,6.85,6.66,6.75,54100.0],["2017-09-01",6.7,7.05,6.7,6.98,89800.0],["2017-09-05",7.05,7.1,6.35,6.9,70300.0],["2017-09-06",7.0,7.3,7.0,7.25,85900.0],["2017-09-07",7.35,7.38,7.1,7.3,27300.0],["2017-09-08",7.21,7.55,7.21,7.5,43400.0],["2017-09-11",7.75,7.9,7.4,7.65,42700.0],["2017-09-12",7.65,7.69,7.5,7.6,13900.0],["2017-09-13",7.7,7.7,7.34,7.6,12900.0],["2017-09-14",7.7,7.7,7.05,7.15,28800.0],["2017-09-15",7.05,7.5,6.85,7.45,21200.0],["2017-09-18",7.7,7.8,7.63,7.76,47600.0],["2017-09-19",7.8,7.8,7.75,7.77,6400.0],["2017-09-20",7.76,7.8,7.65,7.7,22000.0],["2017-09-21",7.65,7.85,7.6,7.6,17100.0],["2017-09-22",7.4,7.75,7.25,7.5,27300.0],["2017-09-25",7.6,7.65,7.35,7.5,19000.0],["2017-09-26",7.45,7.45,7.3,7.4,8600.0],["2017-09-27",7.4,7.41,7.2,7.25,11300.0],["2017-09-28",7.25,7.25,7.05,7.2,10400.0],["2017-09-29",7.15,7.25,7.1,7.25,25300.0],["2017-10-02",7.25,7.4,7.1,7.25,47800.0],["2017-10-03",7.25,7.35,7.05,7.15,25000.0],["2017-10-04",7.1,7.35,6.8,7.05,56300.0],["2017-10-05",7.1,7.15,6.55,7.1,32700.0],["2017-10-06",7.1,7.3,6.9,7.3,18200.0],["2017-10-09",7.1,7.3,7.0,7.15,13700.0],["2017-10-10",7.15,7.35,6.86,7.15,10300.0],["2017-10-11",7.3,7.35,7.25,7.33,10300.0],["2017-10-12",7.3,7.35,7.15,7.2,6700.0],["2017-10-13",7.2,7.29,7.2,7.2,5500.0],["2017-10-16",7.3,7.78,7.3,7.75,49500.0],["2017-10-17",7.9,8.0,7.71,7.75,47900.0],["2017-10-18",7.8,7.85,7.7,7.74,22200.0],["2017-10-19",7.85,7.85,7.7,7.7,34200.0],["2017-10-20",7.8,7.8,7.7,7.75,4800.0],["2017-10-23",7.9,7.9,7.7,7.75,29300.0],["2017-10-24",7.75,7.8,7.7,7.7,9100.0],["2017-10-25",7.7,7.75,7.35,7.4,25000.0],["2017-10-26",7.6,7.6,7.35,7.45,7500.0],["2017-10-27",7.5,7.5,7.3,7.35,12000.0],["2017-10-30",7.25,7.3,7.1,7.2,23900.0],["2017-10-31",7.15,7.55,7.0,7.5,53800.0],["2017-11-01",7.6,7.85,7.21,7.5,39600.0],["2017-11-02",7.35,7.7,7.35,7.36,11200.0],["2017-11-03",7.4,7.55,7.1,7.2,12600.0],["2017-11-06",7.25,7.5,7.15,7.35,8500.0],["2017-11-07",7.25,7.39,7.2,7.2,11800.0],["2017-11-08",7.2,7.3,7.15,7.2,13600.0],["2017-11-09",7.2,7.4,7.08,7.4,11300.0],["2017-11-10",7.5,7.55,7.2,7.2,9900.0],["2017-11-13",7.2,7.3,7.2,7.26,19600.0],["2017-11-14",7.3,7.4,7.25,7.36,15600.0],["2017-11-15",7.3,7.4,7.3,7.35,7300.0],["2017-11-16",7.35,7.49,7.35,7.42,8100.0],["2017-11-17",7.4,7.5,7.3,7.5,10200.0],["2017-11-20",7.5,7.5,7.3,7.35,12100.0],["2017-11-21",7.45,7.5,7.4,7.4,8400.0],["2017-11-22",7.4,7.45,7.35,7.44,8000.0],["2017-11-24",7.4,7.45,7.35,7.35,9400.0],["2017-11-27",7.3,7.3,7.25,7.3,8400.0],["2017-11-28",7.25,7.3,7.08,7.15,22500.0],["2017-11-29",7.05,7.09,6.9,7.03,14800.0],["2017-11-30",7.0,7.0,6.8,6.85,13400.0],["2017-12-01",6.9,7.0,6.66,7.0,8500.0],["2017-12-04",7.0,7.2,6.76,6.85,14100.0],["2017-12-05",6.9,7.15,6.75,7.05,10800.0],["2017-12-06",7.12,7.12,6.93,7.05,11400.0],["2017-12-07",6.97,7.05,6.75,7.0,9400.0],["2017-12-08",6.9,6.95,6.75,6.93,7300.0],["2017-12-11",6.9,7.1,6.76,7.0,8300.0],["2017-12-12",7.0,7.0,6.95,6.95,5600.0],["2017-12-13",6.95,7.25,6.95,7.05,31800.0],["2017-12-14",7.15,7.25,6.85,7.0,15800.0],["2017-12-15",6.95,7.05,6.95,7.05,3100.0],["2017-12-18",7.0,7.1,6.8,6.85,12200.0],["2017-12-19",7.0,7.05,6.9,6.9,5200.0],["2017-12-20",6.95,7.35,6.95,7.05,5200.0],["2017-12-21",7.05,7.05,6.85,6.9,3400.0],["2017-12-22",7.05,7.2,6.85,6.95,12000.0],["2017-12-26",6.95,6.95,6.9,6.95,5000.0],["2017-12-27",6.85,6.95,6.8,6.95,4400.0],["2017-12-28",6.95,7.25,6.95,7.1,12300.0],["2017-12-29",7.15,7.31,6.7,6.8,31000.0],["2018-01-02",6.8,6.8,6.45,6.8,33000.0],["2018-01-03",6.8,7.2,6.71,7.2,19300.0],["2018-01-04",7.01,7.15,6.9,7.15,12000.0],["2018-01-05",7.15,7.15,7.1,7.1,4300.0],["2018-01-08",7.1,7.1,6.61,6.95,6200.0],["2018-01-09",7.0,7.15,6.91,7.15,7000.0],["2018-01-10",7.06,7.15,6.95,7.1,4100.0],["2018-01-11",7.0,7.15,6.9,7.15,6500.0],["2018-01-12",7.15,7.15,7.05,7.15,4600.0],["2018-01-16",7.15,7.2,6.61,7.1,14100.0],["2018-01-17",6.95,7.0,6.85,7.0,3500.0],["2018-01-18",6.9,7.06,6.9,7.0,8500.0],["2018-01-19",6.9,7.1,6.9,7.1,5700.0],["2018-01-22",7.0,7.1,6.9,7.1,11600.0],["2018-01-23",7.0,7.0,6.81,6.95,6600.0],["2018-01-24",6.9,6.95,6.81,6.88,2100.0],["2018-01-25",6.83,6.87,6.82,6.86,6600.0],["2018-01-26",6.86,6.95,6.83,6.95,3600.0],["2018-01-29",6.85,6.95,6.85,6.85,3700.0],["2018-01-30",6.85,6.85,6.7,6.75,4700.0],["2018-01-31",6.75,6.85,6.7,6.75,12300.0],["2018-02-01",6.7,6.71,6.63,6.65,7500.0],["2018-02-02",6.55,6.7,6.4,6.4,23400.0],["2018-02-05",6.35,6.38,6.3,6.35,10700.0],["2018-02-06",6.25,6.55,6.25,6.5,10300.0],["2018-02-07",6.52,6.95,6.48,6.85,13100.0],["2018-02-08",6.75,6.8,6.65,6.75,8000.0],["2018-02-09",6.95,7.0,6.65,6.8,24000.0],["2018-02-12",6.75,7.05,6.7,6.95,15300.0],["2018-02-13",7.0,7.1,6.95,6.95,6000.0],["2018-02-14",6.95,7.0,6.75,6.75,8200.0],["2018-02-15",6.8,7.1,6.8,7.0,7500.0],["2018-02-16",7.05,7.1,7.0,7.0,2600.0],["2018-02-20",6.9,7.0,6.45,6.8,25400.0],["2018-02-21",6.85,6.95,6.85,6.95,4000.0],["2018-02-22",6.95,6.95,6.78,6.8,2300.0],["2018-02-23",6.9,7.05,6.9,7.0,11000.0],["2018-02-26",6.95,6.95,6.75,6.8,17800.0],["2018-02-27",6.85,6.9,6.75,6.8,5100.0],["2018-02-28",6.85,6.85,6.79,6.8,3700.0],["2018-03-01",6.9,6.9,6.75,6.75,3000.0],["2018-03-02",6.75,6.75,6.65,6.65,10000.0],["2018-03-05",6.7,7.0,6.7,6.75,5600.0],["2018-03-06",6.7,6.9,6.7,6.8,7000.0],["2018-03-07",6.75,6.95,6.71,6.85,5500.0],["2018-03-08",6.85,6.9,6.85,6.85,6800.0],["2018-03-09",6.9,7.0,6.89,7.0,11900.0],["2018-03-12",7.0,7.01,6.85,7.0,9700.0],["2018-03-13",7.0,7.0,6.85,6.85,3700.0],["2018-03-14",6.85,6.95,6.85,6.9,2100.0],["2018-03-15",6.9,6.9,6.85,6.86,6700.0],["2018-03-16",6.9,7.05,6.9,7.05,5500.0],["2018-03-19",6.9,7.03,6.9,6.95,5900.0],["2018-03-20",6.9,6.95,6.9,6.91,3400.0],["2018-03-21",6.95,7.0,6.95,6.96,12300.0],["2018-03-22",6.99,7.0,6.96,6.99,5100.0],["2018-03-23",6.98,7.0,6.9,6.9,5600.0],["2018-03-26",6.85,7.0,6.85,6.9,1100.0],["2018-03-27",6.9,6.95,6.9,6.95,1500.0],["2018-03-28",6.95,6.95,6.9,6.9,1200.0],["2018-03-29",6.9,7.0,6.85,6.85,6900.0],["2018-04-02",6.8,6.82,6.65,6.75,8000.0],["2018-04-03",6.8,6.85,6.75,6.85,1400.0],["2018-04-04",6.7,6.9,6.65,6.9,10400.0],["2018-04-05",7.0,7.0,6.85,6.94,2600.0],["2018-04-06",7.0,7.0,6.77,6.85,20500.0],["2018-04-09",6.95,7.0,6.9,6.96,7300.0],["2018-04-10",6.95,7.05,6.83,7.0,3000.0],["2018-04-11",6.82,7.0,6.82,6.97,3300.0],["2018-04-12",7.0,7.0,6.95,6.95,2500.0],["2018-04-13",6.9,7.05,6.75,7.0,4600.0],["2018-04-16",7.05,7.1,6.8,6.95,16600.0],["2018-04-17",6.9,6.9,6.82,6.88,3500.0],["2018-04-18",6.9,6.92,6.88,6.88,2000.0],["2018-04-19",6.95,6.95,6.85,6.88,3900.0],["2018-04-20",6.85,6.85,6.85,6.85,3400.0],["2018-04-23",6.8,6.85,6.75,6.85,6700.0],["2018-04-24",6.85,6.85,6.75,6.8,1900.0],["2018-04-25",6.85,6.85,6.6,6.8,5800.0],["2018-04-26",6.72,6.78,6.72,6.78,600.0],["2018-04-27",6.75,6.75,6.7,6.7,3700.0],["2018-04-30",6.75,6.75,6.7,6.75,2300.0],["2018-05-01",6.75,6.75,6.75,6.75,400.0],["2018-05-02",6.75,6.78,6.66,6.78,1600.0],["2018-05-03",6.8,6.97,6.8,6.85,11200.0],["2018-05-04",6.83,6.85,6.8,6.8,600.0],["2018-05-07",6.83,7.0,6.83,6.95,5600.0],["2018-05-08",6.95,6.95,6.85,6.85,4300.0],["2018-05-09",6.9,6.9,6.85,6.85,2400.0],["2018-05-10",6.9,7.0,6.85,6.95,5300.0],["2018-05-11",6.8,6.88,6.8,6.88,11600.0],["2018-05-14",6.8,6.8,6.7,6.8,20900.0],["2018-05-15",6.7,6.75,6.6,6.65,5400.0],["2018-05-16",6.65,6.7,6.5,6.6,10100.0],["2018-05-17",6.61,6.69,6.6,6.65,2500.0],["2018-05-18",6.65,6.65,6.65,6.65,2300.0],["2018-05-21",6.65,6.7,6.65,6.65,11700.0],["2018-05-22",6.66,6.7,6.66,6.66,2500.0],["2018-05-23",6.65,6.65,6.5,6.5,5200.0],["2018-05-24",6.53,6.6,6.51,6.6,2900.0],["2018-05-25",6.6,6.6,6.55,6.55,4600.0],["2018-05-29",6.51,6.6,6.5,6.6,2700.0],["2018-05-30",6.6,6.7,6.55,6.55,8400.0],["2018-05-31",6.55,6.7,6.5,6.7,6200.0],["2018-06-01",6.62,6.7,6.6,6.7,4500.0],["2018-06-04",6.7,6.7,6.5,6.58,5200.0],["2018-06-05",6.6,6.6,6.55,6.55,5900.0],["2018-06-06",6.5,6.55,6.05,6.35,26700.0],["2018-06-07",6.3,6.3,6.2,6.3,15500.0],["2018-06-08",6.35,6.35,6.29,6.35,7900.0],["2018-06-11",6.29,6.33,6.25,6.33,8400.0],["2018-06-12",6.25,6.3,6.25,6.28,16600.0],["2018-06-13",6.23,6.3,6.2,6.3,5400.0],["2018-06-14",6.1,6.25,6.1,6.25,13100.0],["2018-06-15",6.15,6.4,6.15,6.4,7400.0],["2018-06-18",6.25,6.4,6.25,6.4,5300.0],["2018-06-19",6.4,6.5,6.38,6.45,4900.0],["2018-06-20",6.5,6.7,6.5,6.64,13400.0],["2018-06-21",6.75,6.75,6.54,6.57,2500.0],["2018-06-22",6.62,6.65,6.6,6.6,3800.0],["2018-06-25",6.55,6.7,6.55,6.65,10900.0],["2018-06-26",6.57,6.6,6.56,6.6,2000.0],["2018-06-27",6.6,6.6,6.6,6.6,0.0],["2018-06-28",6.65,6.65,6.55,6.65,1400.0],["2018-06-29",6.6,6.65,6.6,6.65,700.0],["2018-07-02",6.63,6.64,6.55,6.6,5500.0],["2018-07-03",6.5,6.6,6.5,6.6,1100.0],["2018-07-05",6.7,6.7,6.6,6.6,2800.0],["2018-07-06",6.65,6.7,6.65,6.66,4200.0],["2018-07-09",6.66,6.69,6.65,6.67,3800.0],["2018-07-10",6.67,6.68,6.65,6.65,2400.0],["2018-07-11",6.65,6.68,6.65,6.68,800.0],["2018-07-12",6.7,6.75,6.65,6.65,2700.0],["2018-07-13",6.64,6.64,6.64,6.64,400.0],["2018-07-16",6.65,6.75,6.65,6.65,2100.0],["2018-07-17",6.71,6.72,6.71,6.72,700.0],["2018-07-18",6.7,6.73,6.7,6.7,1200.0],["2018-07-19",6.75,6.75,6.75,6.75,1000.0],["2018-07-20",6.74,6.74,6.74,6.74,100.0],["2018-07-23",6.75,6.75,6.7,6.7,400.0],["2018-07-24",6.75,6.75,6.6,6.6,800.0],["2018-07-25",6.6,6.6,6.4,6.5,5000.0],["2018-07-26",6.5,6.5,6.46,6.46,5900.0],["2018-07-27",6.49,6.49,6.49,6.49,400.0],["2018-07-30",6.45,6.5,6.33,6.33,2700.0],["2018-07-31",6.31,6.35,6.2,6.2,9500.0],["2018-08-01",6.3,6.4,6.25,6.4,2000.0],["2018-08-02",6.35,6.35,6.15,6.24,4800.0],["2018-08-03",6.19,6.3,6.19,6.25,7400.0],["2018-08-06",6.25,6.39,6.25,6.3,17000.0],["2018-08-07",6.3,6.36,6.3,6.36,2000.0],["2018-08-08",6.4,6.6,6.34,6.35,13200.0],["2018-08-09",6.35,6.7,6.35,6.65,6400.0],["2018-08-10",6.7,6.95,6.67,6.7,30100.0],["2018-08-13",6.55,6.56,6.55,6.56,400.0],["2018-08-14",6.65,6.7,6.55,6.55,16800.0],["2018-08-15",6.69,6.7,6.65,6.65,17500.0],["2018-08-16",6.7,6.73,6.63,6.7,30300.0],["2018-08-17",6.7,6.7,6.6,6.6,2500.0],["2018-08-20",6.75,6.93,6.75,6.9,8100.0],["2018-08-21",6.95,6.96,6.6,6.8,4800.0],["2018-08-22",6.95,7.1,6.95,7.05,9100.0],["2018-08-23",7.15,7.25,7.0,7.0,14500.0],["2018-08-24",7.0,7.25,7.0,7.2,7200.0],["2018-08-27",7.25,7.3,7.15,7.15,1700.0],["2018-08-28",7.3,7.35,7.25,7.25,2900.0],["2018-08-29",7.15,7.15,7.05,7.05,3800.0],["2018-08-30",7.2,7.2,7.1,7.1,4300.0],["2018-08-31",7.4,9.25,7.4,8.95,147600.0],["2018-09-04",9.1,9.6,8.96,9.35,80600.0],["2018-09-05",9.3,11.0,9.15,9.8,59000.0],["2018-09-06",9.75,10.6,9.67,10.0,46000.0],["2018-09-07",10.0,10.3,9.75,9.75,32200.0],["2018-09-10",9.8,10.4,9.45,9.45,32200.0],["2018-09-11",9.4,10.1,9.12,9.5,28900.0],["2018-09-12",9.55,10.1,9.55,9.9,20500.0],["2018-09-13",9.95,10.39,9.95,10.2,58900.0],["2018-09-14",10.2,10.5,10.12,10.3,31200.0],["2018-09-17",10.35,11.85,10.35,11.7,79500.0],["2018-09-18",11.7,12.7,11.7,12.45,153200.0],["2018-09-19",13.0,13.0,11.25,11.7,105500.0],["2018-09-20",11.8,12.93,11.8,12.45,41900.0],["2018-09-21",12.55,12.8,11.51,12.65,55100.0],["2018-09-24",12.7,13.4,12.25,12.25,38500.0],["2018-09-25",11.95,12.7,11.35,12.45,52700.0],["2018-09-26",12.3,12.3,11.2,11.2,33800.0],["2018-09-27",11.1,11.85,10.7,11.3,32700.0],["2018-09-28",11.2,11.2,10.0,10.4,20800.0],["2018-10-01",9.79,10.44,9.66,10.3,32800.0],["2018-10-02",10.18,10.5,10.11,10.11,9400.0],["2018-10-03",10.0,10.75,9.94,10.12,15200.0],["2018-10-04",10.18,10.66,10.12,10.66,13200.0],["2018-10-05",10.56,10.56,10.07,10.08,4000.0],["2018-10-08",9.98,10.03,9.22,9.4,22800.0],["2018-10-09",9.39,9.93,9.2,9.84,7000.0],["2018-10-10",9.5,9.88,8.98,9.0,20800.0],["2018-10-11",9.43,9.43,8.99,8.99,12000.0],["2018-10-12",8.98,9.6,8.98,9.6,3400.0],["2018-10-15",9.6,10.23,9.6,10.05,10100.0],["2018-10-16",9.87,9.87,9.37,9.83,11700.0],["2018-10-17",9.63,9.74,9.63,9.74,2100.0],["2018-10-18",9.77,9.9,9.77,9.84,2200.0],["2018-10-19",9.85,10.04,9.33,9.51,11500.0],["2018-10-22",9.35,9.6,9.35,9.52,10000.0],["2018-10-23",9.43,9.46,8.98,9.15,13900.0],["2018-10-24",8.98,9.54,8.98,9.21,8000.0],["2018-10-25",9.25,9.25,8.98,8.98,600.0],["2018-10-26",8.98,9.02,8.01,8.82,5600.0],["2018-10-29",8.76,9.3,8.76,9.01,7700.0],["2018-10-30",9.07,9.09,8.96,9.0,6300.0],["2018-10-31",9.01,9.59,8.8,8.8,6300.0],["2018-11-01",9.4,9.6,9.4,9.6,3000.0],["2018-11-02",9.6,9.7,9.6,9.6,2300.0],["2018-11-05",9.46,9.49,9.25,9.25,2300.0],["2018-11-06",9.01,9.5,9.01,9.12,2200.0],["2018-11-07",9.6,9.75,9.1,9.18,23500.0],["2018-11-08",9.3,9.3,9.3,9.3,16200.0],["2018-11-09",11.2,12.5,11.15,12.08,174200.0],["2018-11-12",12.29,12.98,12.07,12.55,81800.0],["2018-11-13",12.6,14.35,12.56,13.57,102700.0],["2018-11-14",13.31,14.24,13.3,13.82,48600.0],["2018-11-15",14.0,14.72,13.77,14.1,61900.0],["2018-11-16",14.06,16.0,13.9,14.4,175700.0],["2018-11-19",14.5,15.48,13.9,14.2,93500.0],["2018-11-20",14.07,14.28,13.05,13.89,62600.0],["2018-11-21",13.71,14.1,13.65,13.84,56300.0],["2018-11-23",13.86,14.91,13.8,13.8,62900.0],["2018-11-26",13.85,14.8,13.85,14.44,58100.0],["2018-11-27",14.2,14.64,13.6,14.28,50900.0],["2018-11-28",14.08,14.64,13.8,14.32,52700.0],["2018-11-29",14.19,14.78,13.75,14.45,76500.0],["2018-11-30",14.44,14.95,14.05,14.6,79800.0],["2018-12-03",14.65,14.91,14.2,14.4,46200.0],["2018-12-04",14.47,14.84,14.28,14.49,20500.0],["2018-12-06",14.21,14.48,13.95,14.16,36200.0],["2018-12-07",14.16,14.54,13.88,14.06,33500.0],["2018-12-10",14.01,14.54,13.72,13.77,26900.0],["2018-12-11",14.08,14.11,13.45,13.7,18300.0],["2018-12-12",13.68,13.94,12.5,13.66,37900.0],["2018-12-13",13.33,13.87,13.0,13.67,47800.0],["2018-12-14",13.67,13.67,12.35,12.85,45900.0],["2018-12-17",12.61,13.69,12.55,12.62,39600.0],["2018-12-18",12.74,13.45,12.67,13.34,36100.0],["2018-12-19",13.05,13.45,12.31,12.42,23900.0],["2018-12-20",12.3,12.69,11.82,11.92,81700.0],["2018-12-21",12.0,12.07,10.77,12.0,76700.0],["2018-12-24",12.0,12.06,11.38,11.46,18400.0],["2018-12-26",11.47,12.3,11.46,11.99,29400.0],["2018-12-27",11.7,12.05,11.61,11.9,22800.0],["2018-12-28",12.01,12.68,11.71,12.4,25800.0],["2018-12-31",12.37,12.41,11.75,12.08,14500.0],["2019-01-02",12.02,12.25,11.6,12.16,15700.0],["2019-01-03",12.14,12.3,11.62,11.78,23700.0],["2019-01-04",11.95,12.38,11.25,12.06,56100.0],["2019-01-07",12.1,12.4,11.55,11.69,23200.0],["2019-01-08",11.93,12.41,11.7,12.21,26200.0],["2019-01-09",12.14,12.82,12.14,12.4,51700.0],["2019-01-10",12.41,12.75,12.12,12.57,33100.0],["2019-01-11",12.37,12.42,11.8,11.82,37000.0],["2019-01-14",11.85,12.57,11.85,12.35,20700.0],["2019-01-15",12.35,12.55,11.93,12.14,25100.0],["2019-01-16",12.14,12.59,12.14,12.22,17400.0],["2019-01-17",12.28,13.39,12.0,13.1,41200.0],["2019-01-18",13.45,13.45,12.98,13.39,18400.0],["2019-01-22",13.35,13.7,13.0,13.0,42000.0],["2019-01-23",13.02,13.4,13.02,13.29,17200.0],["2019-01-24",13.4,13.45,13.12,13.19,6200.0],["2019-01-25",13.36,13.44,12.84,13.19,12100.0],["2019-01-28",13.19,13.29,13.0,13.21,10300.0],["2019-01-29",13.17,15.0,13.1,14.76,65200.0],["2019-01-30",14.86,14.9,14.25,14.34,20500.0],["2019-01-31",14.27,15.3,13.67,15.25,54400.0],["2019-02-01",15.25,15.25,14.45,14.89,7500.0],["2019-02-04",14.64,14.69,14.0,14.55,24800.0],["2019-02-05",14.33,14.99,14.25,14.75,19900.0],["2019-02-06",14.75,14.99,14.34,14.49,17200.0],["2019-02-07",14.45,14.45,14.1,14.3,18000.0],["2019-02-08",14.43,15.4,14.1,15.2,125500.0],["2019-02-11",15.3,15.7,15.3,15.43,83000.0],["2019-02-12",15.43,16.05,15.43,16.0,95200.0],["2019-02-13",16.15,16.15,14.65,15.15,47700.0],["2019-02-14",15.25,15.57,14.11,15.32,30100.0],["2019-02-15",15.27,15.75,14.95,15.64,20800.0],["2019-02-19",15.72,16.0,15.27,16.0,50600.0],["2019-02-20",15.84,16.0,15.48,15.55,33800.0],["2019-02-21",15.61,15.89,14.53,14.93,16500.0],["2019-02-22",14.93,15.22,14.5,14.77,21400.0],["2019-02-25",14.85,15.38,14.67,14.75,19000.0],["2019-02-26",14.81,15.08,14.25,14.25,27300.0],["2019-02-27",14.3,15.15,14.3,15.04,32900.0],["2019-02-28",14.65,15.0,14.07,14.98,16300.0],["2019-03-01",14.96,14.96,14.21,14.41,22200.0],["2019-03-04",14.55,15.0,14.23,14.46,25800.0],["2019-03-05",14.34,14.73,14.3,14.62,12000.0],["2019-03-06",14.26,14.99,14.26,14.89,26900.0],["2019-03-07",14.72,14.89,14.45,14.78,9200.0],["2019-03-08",14.67,14.79,14.26,14.79,14000.0],["2019-03-11",14.53,14.53,13.75,13.75,81800.0],["2019-03-12",13.82,14.18,13.59,14.16,22300.0],["2019-03-13",14.2,14.29,13.89,14.0,14800.0],["2019-03-14",13.9,14.38,13.9,14.16,12000.0],["2019-03-15",14.25,14.51,13.94,14.48,9400.0],["2019-03-18",14.53,14.6,13.76,13.8,22700.0],["2019-03-19",13.77,14.27,13.77,14.05,14500.0],["2019-03-20",14.05,14.28,13.81,14.23,11000.0],["2019-03-21",14.05,14.99,14.04,14.7,68300.0],["2019-03-22",14.6,14.85,14.3,14.3,29200.0],["2019-03-25",14.36,14.6,14.3,14.6,13300.0],["2019-03-26",14.59,15.25,14.3,14.38,58400.0],["2019-03-27",14.39,15.1,14.35,14.47,26700.0],["2019-03-28",14.51,14.76,14.41,14.44,17700.0],["2019-03-29",14.7,14.71,14.48,14.48,12800.0],["2019-04-01",14.49,14.89,14.38,14.89,22400.0],["2019-04-02",14.85,15.5,14.42,14.98,49800.0],["2019-04-03",14.9,14.91,14.62,14.62,4400.0],["2019-04-04",14.7,15.19,14.54,14.61,18700.0],["2019-04-05",14.65,15.02,14.51,14.89,20100.0],["2019-04-08",14.88,15.41,14.71,15.05,38200.0],["2019-04-09",15.05,15.11,14.9,14.9,13100.0],["2019-04-10",14.9,15.19,14.9,14.94,10700.0],["2019-04-11",15.03,15.19,14.91,15.19,10900.0],["2019-04-12",15.15,15.2,14.83,14.83,9900.0],["2019-04-15",14.91,15.87,14.9,15.25,40800.0],["2019-04-16",15.14,17.0,14.87,15.44,37300.0],["2019-04-17",15.42,15.74,14.9,15.03,23600.0],["2019-04-18",15.17,15.24,14.91,15.18,12300.0],["2019-04-22",15.2,15.7,14.97,15.46,14300.0],["2019-04-23",15.69,16.42,15.28,15.97,42600.0],["2019-04-24",16.11,16.45,15.61,16.25,20300.0],["2019-04-25",16.46,16.89,16.21,16.8,42200.0],["2019-04-26",16.8,17.5,16.45,17.5,82000.0],["2019-04-29",17.24,17.95,16.77,16.77,55300.0],["2019-04-30",17.0,17.44,17.0,17.18,22100.0],["2019-05-01",17.19,17.24,16.11,16.16,18900.0],["2019-05-02",16.16,16.53,16.16,16.46,24300.0],["2019-05-03",16.53,17.25,16.35,17.11,19000.0],["2019-05-06",16.86,17.19,16.73,16.73,21200.0],["2019-05-07",17.03,17.24,16.22,17.1,29200.0],["2019-05-08",17.13,17.69,17.12,17.42,20200.0],["2019-05-09",17.25,17.95,17.14,17.78,34500.0],["2019-05-10",15.21,15.21,12.3,12.85,203500.0],["2019-05-13",12.6,13.0,12.32,12.78,80700.0],["2019-05-14",12.94,14.0,12.8,13.48,59400.0],["2019-05-15",13.48,13.73,12.92,13.73,30000.0],["2019-05-16",13.66,13.74,13.09,13.74,22500.0],["2019-05-17",13.73,14.28,13.62,13.94,34800.0],["2019-05-20",13.95,14.05,13.18,13.98,19400.0],["2019-05-21",14.12,14.12,13.91,13.99,24300.0],["2019-05-22",13.85,14.02,13.68,13.8,20100.0],["2019-05-23",13.66,13.93,13.58,13.71,13100.0],["2019-05-24",13.65,13.98,13.16,13.16,31300.0],["2019-05-28",13.3,13.57,13.06,13.15,17400.0],["2019-05-29",13.03,13.08,11.78,11.92,41300.0],["2019-05-30",11.92,12.19,11.81,11.82,32600.0],["2019-05-31",11.7,11.78,10.78,11.34,29700.0],["2019-06-03",11.2,11.34,11.01,11.03,23400.0],["2019-06-04",11.0,11.0,10.8,10.82,26600.0],["2019-06-05",10.82,11.14,10.82,10.9,26400.0],["2019-06-06",11.0,11.14,10.84,10.86,22800.0],["2019-06-07",10.81,10.86,10.51,10.76,31700.0],["2019-06-10",10.61,10.74,10.37,10.45,43500.0],["2019-06-11",10.45,11.28,10.45,11.25,22900.0],["2019-06-12",11.19,11.39,11.1,11.21,4100.0],["2019-06-13",11.34,11.74,11.01,11.01,18800.0],["2019-06-14",11.14,11.59,11.09,11.13,19100.0],["2019-06-17",11.1,11.63,10.82,11.54,20700.0],["2019-06-18",11.47,12.43,11.47,11.8,25300.0],["2019-06-19",11.86,12.0,11.48,11.95,26600.0],["2019-06-20",12.05,13.24,12.05,13.16,24000.0],["2019-06-21",13.26,13.73,12.35,13.39,30800.0],["2019-06-24",13.35,13.35,12.79,12.94,33500.0],["2019-06-25",12.91,12.92,12.61,12.61,21300.0],["2019-06-26",12.65,13.81,12.65,13.52,32700.0],["2019-06-27",13.65,13.65,13.13,13.24,6100.0],["2019-06-28",13.24,13.81,12.98,12.98,13900.0],["2019-07-01",13.23,13.29,12.98,13.29,5400.0],["2019-07-02",13.48,13.48,12.86,13.08,6800.0],["2019-07-03",12.98,13.35,12.81,13.3,11900.0],["2019-07-05",13.16,13.18,12.76,13.11,2800.0],["2019-07-08",13.03,13.22,12.83,13.18,9400.0],["2019-07-09",13.44,13.5,12.91,13.28,11000.0],["2019-07-10",13.0,13.41,12.92,13.3,13900.0],["2019-07-11",13.03,13.75,13.03,13.12,17300.0],["2019-07-12",13.16,14.23,13.01,13.89,12500.0],["2019-07-15",13.9,14.2,13.88,14.14,6000.0],["2019-07-16",14.21,14.42,14.03,14.42,9900.0],["2019-07-17",14.49,14.69,13.96,14.05,18700.0],["2019-07-18",13.98,14.48,13.98,14.4,5100.0],["2019-07-19",14.25,14.27,13.94,14.12,8900.0],["2019-07-22",13.95,14.07,13.94,13.94,4200.0],["2019-07-23",13.98,14.18,13.94,13.94,10100.0],["2019-07-24",13.94,14.3,13.94,14.1,5700.0],["2019-07-25",14.23,14.33,14.02,14.04,4500.0],["2019-07-26",14.05,14.75,14.05,14.42,10800.0],["2019-07-29",14.46,14.8,14.46,14.55,15700.0],["2019-07-30",14.53,14.7,14.16,14.52,6700.0],["2019-07-31",14.55,14.55,14.0,14.22,9000.0],["2019-08-01",14.0,14.0,13.55,13.82,19600.0],["2019-08-02",13.89,14.0,13.55,14.0,5900.0],["2019-08-05",13.79,13.79,13.12,13.43,5500.0],["2019-08-06",13.32,13.67,13.25,13.44,7400.0],["2019-08-07",13.38,13.84,12.95,13.16,9500.0],["2019-08-08",13.19,14.1,13.15,13.85,15700.0],["2019-08-09",13.95,14.05,13.78,14.05,4000.0],["2019-08-12",13.87,14.04,13.5,14.0,7900.0],["2019-08-13",14.1,14.2,13.99,14.2,7700.0],["2019-08-14",13.82,14.2,13.4,13.71,46700.0],["2019-08-15",14.0,14.15,13.89,14.01,6400.0],["2019-08-16",13.9,14.2,13.86,13.98,22400.0],["2019-08-19",13.61,14.22,13.43,14.18,12100.0],["2019-08-20",14.18,14.33,14.18,14.23,11000.0],["2019-08-21",14.28,14.33,13.72,13.77,28800.0],["2019-08-22",14.03,14.22,13.76,13.77,6300.0],["2019-08-23",13.85,14.16,13.6,14.0,14800.0],["2019-08-26",14.03,14.31,13.87,13.97,9900.0],["2019-08-27",14.14,14.22,13.54,13.78,22300.0],["2019-08-28",13.56,13.76,13.56,13.76,1600.0],["2019-08-29",13.76,13.76,13.46,13.7,4500.0],["2019-08-30",13.7,14.34,13.0,14.34,27000.0],["2019-09-03",14.05,14.12,13.4,13.85,25400.0],["2019-09-04",14.01,14.2,13.66,14.09,19200.0],["2019-09-05",13.97,14.42,13.44,14.42,17100.0],["2019-09-06",14.22,14.33,13.46,13.89,42300.0],["2019-09-09",14.11,14.11,13.46,13.7,38600.0],["2019-09-10",13.63,15.52,13.59,15.17,35300.0],["2019-09-11",15.4,15.89,14.55,15.07,36000.0],["2019-09-12",15.27,15.59,14.77,15.31,31300.0],["2019-09-13",15.3,16.55,14.9,15.38,85400.0],["2019-09-16",15.7,15.95,15.24,15.46,10300.0],["2019-09-17",15.25,15.44,14.65,14.65,9700.0],["2019-09-18",15.0,15.48,14.8,15.07,14400.0],["2019-09-19",14.78,15.57,14.78,15.39,11400.0],["2019-09-20",15.12,15.8,14.39,15.61,8100.0],["2019-09-23",15.36,15.8,15.2,15.8,7600.0],["2019-09-24",15.45,15.51,14.55,14.74,10100.0],["2019-09-25",14.73,15.25,14.57,14.82,40200.0],["2019-09-26",15.09,15.21,14.98,15.09,1800.0],["2019-09-27",15.0,15.33,14.68,15.13,2100.0],["2019-09-30",15.13,15.34,15.12,15.3,2700.0],["2019-10-01",15.27,15.8,14.95,15.13,9700.0],["2019-10-02",14.96,15.29,14.91,15.01,1600.0],["2019-10-03",15.58,15.64,14.93,15.18,5200.0],["2019-10-04",15.2,15.2,14.6,14.99,3200.0],["2019-10-07",14.78,14.81,14.38,14.38,5500.0],["2019-10-08",13.9,14.23,13.9,14.05,7000.0],["2019-10-09",14.23,14.23,13.51,13.97,13600.0],["2019-10-10",13.78,13.88,13.18,13.58,4700.0],["2019-10-11",13.45,13.99,13.45,13.65,5500.0],["2019-10-14",13.63,13.92,13.63,13.65,6700.0],["2019-10-15",13.66,13.85,13.6,13.61,8600.0],["2019-10-16",13.61,13.64,13.21,13.21,3800.0],["2019-10-17",13.42,14.19,13.42,13.84,13700.0],["2019-10-18",13.9,14.46,13.9,14.01,3500.0],["2019-10-21",14.26,14.48,14.09,14.37,3400.0],["2019-10-22",14.37,14.42,14.05,14.25,5100.0],["2019-10-23",13.68,14.22,13.56,13.82,9800.0],["2019-10-24",13.97,14.26,13.59,14.26,1600.0],["2019-10-25",14.13,14.31,13.9,13.9,4800.0],["2019-10-28",14.0,14.0,13.13,13.3,10400.0],["2019-10-29",13.39,13.86,13.3,13.3,3200.0],["2019-10-30",13.59,13.67,13.3,13.35,4600.0],["2019-10-31",13.38,13.65,13.13,13.35,12600.0],["2019-11-01",13.36,13.62,13.16,13.16,8200.0],["2019-11-04",13.41,13.79,13.17,13.4,12400.0],["2019-11-05",13.6,14.08,13.6,13.68,2700.0],["2019-11-06",13.72,13.84,13.13,13.61,8800.0],["2019-11-07",13.85,13.86,13.56,13.62,7700.0],["2019-11-08",13.62,13.62,13.21,13.3,4300.0],["2019-11-11",13.35,14.0,13.2,13.27,40900.0],["2019-11-12",13.3,13.65,13.29,13.39,11300.0],["2019-11-13",13.18,13.18,12.07,12.09,61300.0],["2019-11-14",11.82,12.29,11.4,11.68,32500.0],["2019-11-15",11.54,12.15,11.51,11.78,28700.0],["2019-11-18",11.67,12.18,11.67,11.72,16500.0],["2019-11-19",12.1,12.53,11.89,12.36,18400.0],["2019-11-20",12.4,12.86,11.88,12.68,6300.0],["2019-11-21",12.49,13.3,11.85,12.28,32500.0],["2019-11-22",12.34,12.51,11.63,12.15,41400.0],["2019-11-25",12.25,12.92,12.25,12.45,37600.0],["2019-11-26",12.44,12.98,12.44,12.9,12000.0],["2019-11-27",13.07,13.42,12.97,13.42,17200.0],["2019-11-29",13.55,14.07,13.46,14.07,14100.0],["2019-12-02",13.99,14.17,13.96,14.07,11800.0],["2019-12-03",14.0,14.86,13.89,14.22,13100.0],["2019-12-04",14.35,15.7,14.35,15.46,27800.0],["2019-12-05",15.64,15.87,15.15,15.6,18500.0],["2019-12-06",15.83,15.92,15.0,15.88,26400.0],["2019-12-09",15.77,16.24,15.44,15.73,22400.0],["2019-12-10",15.42,15.49,14.11,14.28,23300.0],["2019-12-11",14.33,15.45,13.54,15.01,39400.0],["2019-12-12",14.61,15.75,14.61,15.73,13900.0],["2019-12-13",15.2,15.71,15.2,15.64,7900.0],["2019-12-16",15.72,16.2,15.48,15.9,55100.0],["2019-12-17",16.16,16.18,15.74,15.92,11300.0],["2019-12-18",16.18,16.18,15.75,16.0,18200.0],["2019-12-19",16.23,16.91,15.89,16.4,15500.0],["2019-12-20",16.34,16.78,15.88,16.4,22900.0],["2019-12-23",16.05,16.78,16.05,16.65,4400.0],["2019-12-24",16.52,16.52,16.18,16.3,2300.0],["2019-12-26",16.3,16.6,15.68,16.22,20900.0],["2019-12-27",16.29,16.8,16.22,16.64,8600.0],["2019-12-30",16.49,17.68,16.17,17.03,15300.0],["2019-12-31",17.26,17.94,17.0,17.55,33400.0],["2020-01-02",17.59,18.16,17.55,17.59,20800.0],["2020-01-03",17.39,17.68,17.07,17.31,8800.0],["2020-01-06",17.1,17.42,17.1,17.35,6200.0],["2020-01-07",17.47,17.5,16.6,17.01,19300.0],["2020-01-08",16.98,17.22,16.5,16.5,14900.0],["2020-01-09",16.33,17.07,15.95,16.21,7800.0],["2020-01-10",16.2,16.89,16.15,16.58,6900.0],["2020-01-13",16.72,16.94,16.55,16.9,5200.0],["2020-01-14",17.02,17.04,16.74,17.01,4700.0],["2020-01-15",16.91,17.16,16.68,16.68,6100.0],["2020-01-16",17.0,17.3,16.67,17.3,8200.0],["2020-01-17",17.32,17.39,16.98,17.05,2300.0],["2020-01-21",17.0,17.33,16.93,17.33,5900.0],["2020-01-22",17.27,17.5,16.65,16.93,31100.0],["2020-01-23",17.07,17.07,16.24,16.69,5400.0],["2020-01-24",17.18,17.22,16.75,16.78,10700.0],["2020-01-27",16.58,17.0,16.24,16.38,10700.0],["2020-01-28",16.38,16.99,16.38,16.98,7400.0],["2020-01-29",16.96,16.96,16.4,16.47,7200.0],["2020-01-30",16.23,16.5,16.0,16.0,8200.0],["2020-01-31",16.41,16.45,15.44,15.44,11600.0],["2020-02-03",15.75,16.73,15.75,16.15,2900.0],["2020-02-04",16.24,16.66,16.2,16.42,6700.0],["2020-02-05",16.58,16.89,16.48,16.89,6200.0],["2020-02-06",16.94,17.65,16.5,17.33,12200.0],["2020-02-07",17.23,19.97,17.23,18.21,35800.0],["2020-02-10",18.4,20.05,18.4,19.7,31500.0],["2020-02-11",19.98,20.5,19.87,20.01,11800.0],["2020-02-12",19.75,20.0,19.22,19.3,22800.0],["2020-02-13",19.66,19.66,19.05,19.05,5400.0],["2020-02-14",19.33,19.79,18.73,18.73,5700.0],["2020-02-18",18.51,19.85,18.13,18.5,11100.0],["2020-02-19",18.51,19.37,18.4,18.62,11200.0],["2020-02-20",18.61,19.27,18.61,19.12,10600.0],["2020-02-21",19.31,19.35,18.74,19.11,5600.0],["2020-02-24",18.27,18.9,18.04,18.74,24400.0],["2020-02-25",18.37,19.6,18.25,18.47,15600.0],["2020-02-26",19.41,19.41,18.4,18.47,1800.0],["2020-02-27",17.65,18.43,17.49,18.05,19400.0],["2020-02-28",17.21,18.6,17.21,18.48,15000.0],["2020-03-02",18.89,19.5,18.65,19.3,10600.0],["2020-03-03",19.59,19.98,19.18,19.84,17800.0],["2020-03-04",20.03,22.4,20.03,22.25,30400.0],["2020-03-05",21.81,23.9,21.11,22.1,56300.0],["2020-03-06",21.21,22.0,20.5,21.76,3900.0],["2020-03-09",21.0,21.36,18.58,19.5,15100.0],["2020-03-10",21.36,21.36,18.83,19.75,19000.0],["2020-03-11",18.85,19.62,18.17,18.2,12800.0],["2020-03-12",17.43,18.13,17.12,17.25,13200.0],["2020-03-13",17.69,18.42,16.75,16.91,43100.0],["2020-03-16",15.51,15.9,12.83,14.7,23900.0],["2020-03-17",14.56,16.27,13.49,15.57,29500.0],["2020-03-18",14.49,16.12,13.8,14.46,27600.0],["2020-03-19",14.49,16.1,14.06,15.39,25000.0],["2020-03-20",15.25,15.25,14.0,14.04,20400.0],["2020-03-23",13.5,15.5,13.5,14.09,41700.0],["2020-03-24",15.08,15.72,14.5,15.18,25200.0],["2020-03-25",14.85,16.96,14.01,16.06,38000.0],["2020-03-26",16.0,17.02,15.19,15.19,29600.0],["2020-03-27",15.0,16.17,15.0,16.15,15200.0],["2020-03-30",16.89,16.96,14.86,15.31,21000.0],["2020-03-31",15.21,16.57,14.89,16.2,21400.0],["2020-04-01",16.1,16.2,15.3,15.83,10400.0],["2020-04-02",15.46,16.1,14.48,14.48,44100.0],["2020-04-03",14.8,15.41,14.76,15.31,27400.0],["2020-04-06",15.54,16.4,15.54,16.19,20200.0],["2020-04-07",16.43,16.95,16.0,16.54,17800.0],["2020-04-08",16.69,17.15,14.79,14.9,18500.0],["2020-04-09",15.79,16.35,15.79,16.35,52400.0],["2020-04-13",16.41,17.55,15.68,17.0,22500.0],["2020-04-14",17.39,17.39,16.85,17.09,12400.0],["2020-04-15",17.0,19.0,17.0,18.27,36100.0],["2020-04-16",18.27,18.4,16.84,18.12,6400.0],["2020-04-17",18.5,18.5,17.0,17.62,13800.0],["2020-04-20",17.73,18.4,17.47,18.2,29600.0],["2020-04-21",18.05,18.1,17.52,17.99,9300.0],["2020-04-22",17.17,17.92,16.71,17.01,6500.0],["2020-04-23",17.35,17.8,17.02,17.6,4100.0],["2020-04-24",17.83,17.97,17.35,17.77,1300.0],["2020-04-27",17.37,17.38,16.83,17.27,6300.0],["2020-04-28",17.27,17.44,16.67,17.39,5200.0],["2020-04-29",17.36,18.05,17.36,17.68,8000.0],["2020-04-30",17.16,17.99,17.1,17.2,9100.0],["2020-05-01",17.0,17.45,16.1,16.1,9400.0],["2020-05-04",16.4,16.77,16.4,16.41,5200.0],["2020-05-05",16.58,17.04,15.95,16.1,17000.0],["2020-05-06",16.1,16.28,15.8,16.1,9200.0],["2020-05-07",16.1,17.5,16.1,16.98,5200.0],["2020-05-08",18.0,18.4,17.57,18.34,24000.0],["2020-05-11",18.09,18.3,17.55,17.7,15000.0],["2020-05-12",18.0,18.0,16.95,17.76,3800.0],["2020-05-13",17.52,17.7,16.81,17.38,5500.0],["2020-05-14",17.23,17.25,17.1,17.25,600.0],["2020-05-15",17.61,17.69,16.96,16.96,1700.0],["2020-05-18",17.44,18.28,17.35,17.88,8200.0],["2020-05-19",17.89,18.3,17.45,17.53,10400.0],["2020-05-20",17.99,18.8,17.88,18.71,21600.0],["2020-05-21",18.62,18.65,18.01,18.2,12100.0],["2020-05-22",18.35,18.35,17.91,18.04,3500.0],["2020-05-26",18.6,18.99,18.1,18.97,16100.0],["2020-05-27",19.19,20.0,18.47,19.24,15300.0],["2020-05-28",19.6,19.7,19.25,19.25,5400.0],["2020-05-29",19.21,22.0,18.39,19.7,97200.0],["2020-06-01",19.93,20.5,19.77,19.95,6600.0],["2020-06-02",19.97,20.49,19.41,19.5,12000.0],["2020-06-03",19.1,19.6,18.7,19.5,9900.0],["2020-06-04",19.58,19.58,18.73,18.97,9000.0],["2020-06-05",19.4,19.86,18.7,19.39,6800.0],["2020-06-08",19.31,19.75,18.56,19.35,12700.0],["2020-06-09",19.0,19.5,18.94,19.1,5000.0],["2020-06-10",19.15,19.34,18.92,19.13,2500.0],["2020-06-11",18.75,18.91,17.65,17.88,9700.0],["2020-06-12",18.11,18.71,18.0,18.01,4000.0],["2020-06-15",18.0,18.37,17.81,18.05,6400.0],["2020-06-16",18.83,19.01,18.47,18.64,5300.0],["2020-06-17",19.0,19.07,18.6,18.76,15400.0],["2020-06-18",18.63,18.93,18.54,18.83,2400.0],["2020-06-19",19.0,19.0,17.91,18.69,19200.0],["2020-06-22",18.31,18.31,17.99,18.17,8200.0],["2020-06-23",18.27,18.27,17.68,18.05,7200.0],["2020-06-24",18.25,18.25,16.76,17.39,33500.0],["2020-06-25",17.07,17.37,17.0,17.0,6000.0],["2020-06-26",16.82,18.0,16.82,17.95,10900.0],["2020-06-29",17.61,18.18,17.45,17.71,10600.0],["2020-06-30",17.9,18.18,17.72,17.82,13000.0],["2020-07-01",17.7,18.1,17.67,18.05,5700.0],["2020-07-02",17.95,18.16,17.67,17.93,9800.0],["2020-07-06",18.02,18.06,17.46,17.79,7600.0],["2020-07-07",17.5,17.83,17.34,17.41,3000.0],["2020-07-08",17.58,17.58,16.77,17.01,15100.0],["2020-07-09",17.2,17.48,17.05,17.43,3300.0],["2020-07-10",17.09,17.53,16.82,17.34,5700.0],["2020-07-13",17.59,18.15,17.45,18.15,7900.0],["2020-07-14",18.07,18.37,17.51,18.37,9500.0],["2020-07-15",18.16,19.34,18.11,19.31,13200.0],["2020-07-16",18.8,18.97,18.62,18.95,5900.0],["2020-07-17",18.6,19.74,18.6,19.34,21100.0],["2020-07-20",19.36,19.45,18.74,19.41,5600.0],["2020-07-21",19.23,19.55,19.23,19.5,4100.0],["2020-07-22",19.3,19.93,19.3,19.92,8800.0],["2020-07-23",19.73,20.61,19.5,20.0,2600.0],["2020-07-24",19.82,21.0,19.82,20.5,3200.0],["2020-07-27",20.5,20.75,20.3,20.74,19400.0],["2020-07-28",20.55,20.6,20.19,20.19,1200.0],["2020-07-29",20.37,20.79,19.91,20.01,5200.0],["2020-07-30",19.92,20.6,19.1,19.93,20600.0],["2020-07-31",19.3,19.66,19.01,19.01,1500.0],["2020-08-03",18.76,20.68,18.29,20.68,22400.0],["2020-08-04",19.99,21.0,19.99,20.79,6500.0],["2020-08-05",20.86,20.9,20.4,20.65,3700.0],["2020-08-06",20.14,20.81,19.89,20.24,6600.0],["2020-08-07",20.5,20.76,20.5,20.75,9700.0],["2020-08-10",20.75,22.5,20.75,22.39,11400.0],["2020-08-11",22.0,22.46,21.02,21.08,6500.0],["2020-08-12",21.05,21.72,21.05,21.7,3800.0],["2020-08-13",21.39,22.15,21.39,21.84,16500.0],["2020-08-14",21.83,22.18,20.67,21.6,8200.0],["2020-08-17",21.56,22.11,20.33,21.68,6500.0],["2020-08-18",21.57,22.4,20.41,22.34,6700.0],["2020-08-19",22.61,22.84,21.57,21.57,3500.0],["2020-08-20",21.35,22.98,21.35,21.9,2600.0],["2020-08-21",21.75,21.99,21.0,21.48,6300.0],["2020-08-24",21.23,21.5,21.13,21.13,2400.0],["2020-08-25",21.13,21.13,20.95,21.12,1700.0],["2020-08-26",21.0,21.3,20.99,21.17,4000.0],["2020-08-27",21.22,21.37,21.14,21.25,4000.0],["2020-08-28",23.0,26.52,23.0,25.0,67500.0],["2020-08-31",25.2,31.75,25.2,28.86,123600.0],["2020-09-01",28.0,29.45,27.25,29.45,37800.0],["2020-09-02",28.94,30.99,27.55,30.99,30600.0],["2020-09-03",30.14,30.14,28.15,28.25,10900.0],["2020-09-04",29.04,31.35,28.69,28.69,11500.0],["2020-09-08",29.18,30.0,26.75,28.7,23200.0],["2020-09-09",29.01,32.98,29.01,30.76,60500.0],["2020-09-10",31.75,31.75,30.02,30.05,19500.0],["2020-09-11",30.15,30.15,27.55,28.1,44700.0],["2020-09-14",28.8,31.68,28.8,31.42,30100.0],["2020-09-15",32.33,32.33,29.36,30.52,15600.0],["2020-09-16",30.22,30.99,30.1,30.42,9600.0],["2020-09-17",30.0,30.1,29.6,29.6,9800.0],["2020-09-18",30.37,30.39,28.52,28.77,32000.0],["2020-09-21",29.07,30.47,28.18,30.47,14500.0],["2020-09-22",30.75,30.75,26.5,27.3,65800.0],["2020-09-23",27.08,27.29,26.8,27.01,27700.0],["2020-09-24",27.0,28.62,26.28,26.95,44300.0],["2020-09-25",26.7,28.28,26.7,27.14,28000.0],["2020-09-28",28.29,28.45,26.43,27.47,13700.0],["2020-09-29",28.6,28.6,26.58,27.8,16900.0],["2020-09-30",27.77,28.6,27.77,28.6,13600.0],["2020-10-01",28.41,28.95,27.57,28.2,45400.0],["2020-10-02",28.5,29.5,28.0,29.5,15400.0],["2020-10-05",29.58,29.58,27.95,28.5,19600.0],["2020-10-06",28.88,29.55,28.14,28.81,9600.0],["2020-10-07",29.1,29.37,28.02,29.37,6100.0],["2020-10-08",29.17,29.34,28.64,29.1,4800.0],["2020-10-09",29.19,31.96,28.15,28.5,87600.0],["2020-10-12",29.5,29.5,27.76,28.23,15600.0],["2020-10-13",28.16,28.18,27.7,28.08,5900.0],["2020-10-14",28.31,29.28,27.7,27.72,10800.0],["2020-10-15",27.61,28.72,26.15,26.96,14900.0],["2020-10-16",27.5,27.87,26.62,27.03,18800.0],["2020-10-19",27.0,27.66,27.0,27.29,8700.0],["2020-10-20",27.15,34.5,27.15,32.31,396200.0],["2020-10-21",32.97,34.88,32.81,33.76,75600.0],["2020-10-22",34.0,36.65,34.0,36.52,66400.0],["2020-10-23",37.11,38.05,35.0,35.42,50600.0],["2020-10-26",35.0,38.48,33.76,35.63,38400.0],["2020-10-27",36.14,37.25,34.54,34.8,86100.0],["2020-10-28",34.54,35.05,33.76,33.86,22600.0],["2020-10-29",33.88,37.11,33.88,36.2,16900.0],["2020-10-30",35.9,37.43,35.0,35.05,39700.0],["2020-11-02",36.6,38.42,33.9,34.5,30500.0],["2020-11-03",34.86,36.57,34.19,34.19,33400.0],["2020-11-04",34.5,35.7,34.5,34.84,14400.0],["2020-11-05",35.95,36.47,35.06,35.7,32000.0],["2020-11-06",34.81,35.85,33.76,34.35,40300.0],["2020-11-09",37.09,41.6,37.09,38.55,101600.0],["2020-11-10",38.75,39.76,36.58,38.29,103700.0],["2020-11-11",39.0,39.0,36.77,37.61,185600.0],["2020-11-12",37.7,38.12,35.0,35.56,61800.0],["2020-11-13",36.12,37.33,35.19,36.81,66500.0],["2020-11-16",38.26,39.42,36.9,37.5,154000.0],["2020-11-17",37.41,38.0,36.5,37.17,20400.0],["2020-11-18",37.05,37.18,36.12,36.61,11200.0],["2020-11-19",36.54,36.98,35.36,36.4,21400.0],["2020-11-20",36.66,37.69,36.66,37.69,17000.0],["2020-11-23",38.0,38.83,36.55,37.08,25000.0],["2020-11-24",37.37,38.44,36.6,38.44,29200.0],["2020-11-25",38.14,38.5,37.02,37.97,13500.0],["2020-11-27",37.97,41.5,37.92,38.69,56100.0],["2020-11-30",38.79,38.8,37.18,37.62,21300.0],["2020-12-01",38.83,39.4,37.52,38.51,42700.0],["2020-12-02",38.3,39.82,37.87,39.64,21900.0],["2020-12-03",39.83,40.24,39.26,39.34,16500.0],["2020-12-04",39.32,40.15,38.93,39.49,40400.0],["2020-12-07",38.43,39.61,37.89,38.97,29200.0],["2020-12-08",38.95,38.95,38.21,38.94,21200.0],["2020-12-09",38.94,39.48,38.31,38.46,17800.0],["2020-12-10",38.46,40.54,38.15,40.54,26200.0],["2020-12-11",40.25,40.5,39.41,40.36,6600.0],["2020-12-14",40.5,41.11,39.5,39.63,28300.0],["2020-12-15",40.14,41.0,38.68,40.33,32600.0],["2020-12-16",39.99,41.5,39.99,41.4,14300.0],["2020-12-17",41.01,41.4,40.19,40.53,9400.0],["2020-12-18",40.58,42.6,39.78,42.6,37400.0],["2020-12-21",41.18,41.33,39.52,41.02,31500.0],["2020-12-22",41.2,41.7,40.29,41.4,23100.0],["2020-12-23",41.4,42.0,40.26,40.51,14000.0],["2020-12-24",40.26,40.26,39.1,39.48,10100.0],["2020-12-28",39.5,40.29,30.7,31.6,279900.0],["2020-12-29",31.29,34.0,31.17,32.67,77400.0],["2020-12-30",30.87,32.11,29.18,31.92,91000.0],["2020-12-31",31.7,31.7,30.8,30.97,17000.0],["2021-01-04",31.1,31.1,28.27,29.25,39400.0],["2021-01-05",29.18,31.0,29.0,30.98,20800.0],["2021-01-06",30.57,30.97,29.0,29.45,33100.0],["2021-01-07",29.38,29.38,28.34,28.72,43400.0],["2021-01-08",28.92,30.35,28.5,29.49,36500.0],["2021-01-11",29.49,29.76,28.6,28.9,18400.0],["2021-01-12",28.8,29.45,28.36,28.74,17500.0],["2021-01-13",28.74,29.97,28.51,29.4,41700.0],["2021-01-14",29.58,30.31,28.99,29.05,18900.0],["2021-01-15",29.1,29.11,28.0,28.7,23500.0],["2021-01-19",29.69,30.35,29.1,30.03,22400.0],["2021-01-20",30.22,32.28,30.11,31.03,73700.0],["2021-01-21",31.02,32.4,31.02,31.75,21200.0],["2021-01-22",31.8,32.63,31.64,32.4,19100.0],["2021-01-25",32.1,32.78,31.35,31.91,24700.0],["2021-01-26",31.99,34.23,31.95,33.66,28300.0],["2021-01-27",33.32,33.54,30.04,32.37,19000.0],["2021-01-28",32.58,33.0,30.66,31.9,10800.0],["2021-01-29",32.25,32.25,30.27,30.96,14300.0],["2021-02-01",31.18,32.46,31.18,32.46,9300.0],["2021-02-02",32.5,32.5,31.58,32.16,5400.0],["2021-02-03",31.28,33.5,31.28,33.22,17100.0],["2021-02-04",33.42,33.47,32.34,33.3,9600.0],["2021-02-05",31.61,31.61,24.56,26.71,173200.0],["2021-02-08",26.71,28.0,26.0,26.56,91500.0],["2021-02-09",26.71,27.1,26.0,26.42,42700.0],["2021-02-10",27.5,28.75,26.5,26.93,60600.0],["2021-02-11",26.73,27.04,25.24,25.83,29900.0],["2021-02-12",25.91,26.75,25.68,26.73,37400.0],["2021-02-16",26.58,26.58,25.5,25.66,41700.0],["2021-02-17",25.54,26.57,25.48,26.14,27900.0],["2021-02-18",26.62,27.62,26.53,26.89,51800.0],["2021-02-19",27.05,27.05,26.43,26.43,21700.0],["2021-02-22",26.5,26.53,25.59,25.99,22700.0],["2021-02-23",25.65,25.91,23.75,24.95,49000.0],["2021-02-24",25.14,26.03,25.0,25.41,23700.0],["2021-02-25",25.29,27.09,24.87,26.45,46700.0],["2021-02-26",26.32,26.41,24.65,24.65,40000.0],["2021-03-01",24.67,25.85,24.67,25.53,23900.0],["2021-03-02",25.04,25.83,24.9,25.76,17300.0],["2021-03-03",25.24,25.54,24.01,24.26,25800.0],["2021-03-04",23.7,23.77,21.65,22.25,53000.0],["2021-03-05",22.51,23.52,21.25,22.77,39400.0],["2021-03-08",22.94,23.39,21.35,21.97,84100.0],["2021-03-09",22.14,23.25,22.07,22.81,45400.0],["2021-03-10",22.81,23.09,22.31,22.66,18900.0],["2021-03-11",22.74,23.83,22.74,23.33,23600.0],["2021-03-12",23.35,24.74,23.0,23.6,28300.0],["2021-03-15",23.42,24.36,23.27,23.53,19100.0],["2021-03-16",23.82,24.36,23.59,23.77,9300.0],["2021-03-17",23.54,23.86,23.25,23.25,8100.0],["2021-03-18",23.35,23.73,22.55,22.93,9400.0],["2021-03-19",23.28,24.99,22.9,24.99,37500.0],["2021-03-22",24.69,24.69,23.29,23.49,18800.0],["2021-03-23",23.77,23.77,22.57,22.97,13000.0],["2021-03-24",23.06,28.31,22.79,26.97,128200.0],["2021-03-25",27.42,28.2,26.3,27.0,75800.0],["2021-03-26",27.31,27.31,25.64,26.9,21700.0],["2021-03-29",27.19,27.41,25.72,25.81,30700.0],["2021-03-30",25.64,26.34,25.64,26.27,12900.0],["2021-03-31",26.43,27.22,25.76,26.95,19400.0],["2021-04-01",27.0,27.36,26.55,27.09,20800.0],["2021-04-05",27.15,27.7,26.96,27.55,28100.0],["2021-04-06",27.57,27.84,26.93,27.12,17000.0],["2021-04-07",27.38,27.62,26.55,27.0,19200.0],["2021-04-08",26.98,27.0,26.75,26.77,5300.0],["2021-04-09",26.81,27.0,26.55,26.89,10600.0],["2021-04-12",26.99,26.99,25.8,25.8,9700.0],["2021-04-13",25.56,27.0,25.56,25.76,10200.0],["2021-04-14",26.12,26.74,26.01,26.57,10900.0],["2021-04-15",26.5,26.7,25.68,26.04,11500.0],["2021-04-16",25.96,26.44,25.82,26.03,4700.0],["2021-04-19",26.0,26.72,25.62,26.21,6200.0],["2021-04-20",25.73,26.22,25.42,25.98,8600.0],["2021-04-21",25.44,26.72,25.41,25.93,17300.0],["2021-04-22",26.25,26.58,26.1,26.28,9400.0],["2021-04-23",26.5,27.0,26.39,26.88,16300.0],["2021-04-26",26.67,26.84,26.21,26.63,5900.0],["2021-04-27",26.81,29.21,26.81,29.21,63900.0],["2021-04-28",28.94,29.57,28.47,29.04,18000.0],["2021-04-29",28.92,28.92,27.9,28.09,7200.0],["2021-04-30",28.11,29.25,28.01,28.52,11900.0],["2021-05-03",28.5,29.28,27.6,28.54,15700.0],["2021-05-04",28.24,29.29,27.85,29.0,18900.0],["2021-05-05",28.95,29.64,28.53,29.3,15500.0],["2021-05-06",29.11,29.6,28.19,29.3,11600.0],["2021-05-07",32.0,38.45,31.98,34.37,115300.0],["2021-05-10",34.4,35.15,33.1,34.75,68300.0],["2021-05-11",34.25,34.25,33.08,33.56,16800.0],["2021-05-12",33.56,34.0,32.29,32.8,19200.0],["2021-05-13",32.9,33.89,32.5,33.2,41100.0],["2021-05-14",33.98,35.26,33.51,35.0,26900.0],["2021-05-17",35.26,35.93,33.91,35.46,14700.0],["2021-05-18",35.73,35.73,35.07,35.39,7000.0],["2021-05-19",35.17,35.17,34.41,35.13,5900.0],["2021-05-20",34.7,35.81,34.52,35.67,28500.0],["2021-05-21",35.57,35.8,34.59,35.8,5500.0],["2021-05-24",35.14,35.41,34.76,34.89,13500.0],["2021-05-25",33.19,35.09,33.19,33.75,14600.0],["2021-05-26",34.25,34.92,33.52,34.31,15500.0],["2021-05-27",34.83,35.68,33.72,34.1,19400.0],["2021-05-28",34.27,34.53,34.06,34.18,9900.0],["2021-06-01",34.39,34.39,33.56,33.64,2800.0],["2021-06-02",33.66,34.47,33.17,33.97,8600.0],["2021-06-03",33.2,33.78,33.01,33.6,5400.0],["2021-06-04",33.75,34.14,33.64,33.64,5900.0],["2021-06-07",33.93,33.93,33.01,33.4,10000.0],["2021-06-08",33.92,33.99,33.06,33.15,6200.0],["2021-06-09",33.2,33.95,33.2,33.26,2600.0],["2021-06-10",33.5,33.5,33.0,33.0,7000.0],["2021-06-11",33.01,33.15,32.24,32.24,5200.0],["2021-06-14",32.15,33.01,32.05,32.29,16800.0],["2021-06-15",32.51,34.02,32.48,33.33,23700.0],["2021-06-16",33.2,34.48,32.69,32.69,13700.0],["2021-06-17",33.17,33.17,30.01,31.0,23500.0],["2021-06-18",30.89,30.92,28.69,28.98,52600.0],["2021-06-21",29.55,29.85,29.0,29.08,10000.0],["2021-06-22",29.62,29.62,28.71,29.31,9500.0],["2021-06-23",29.26,29.51,28.78,29.35,4900.0],["2021-06-24",29.05,29.7,28.55,29.31,10500.0],["2021-06-25",29.65,32.62,28.89,30.0,50900.0],["2021-06-28",30.0,31.49,29.65,30.11,22100.0],["2021-06-29",29.89,31.11,29.67,30.55,9200.0],["2021-06-30",30.84,31.37,30.26,30.56,12400.0],["2021-07-01",30.56,31.9,30.55,31.3,30100.0],["2021-07-02",31.19,31.69,30.87,31.1,9100.0],["2021-07-06",31.1,31.3,30.15,30.15,8900.0],["2021-07-07",30.34,30.77,30.34,30.77,5900.0],["2021-07-08",30.21,30.7,29.8,30.03,2800.0],["2021-07-09",30.22,30.74,29.81,30.31,7600.0],["2021-07-12",30.26,30.8,29.81,30.08,6200.0],["2021-07-13",30.16,30.18,29.18,29.34,8700.0],["2021-07-14",29.0,29.58,28.43,28.8,13400.0],["2021-07-15",29.08,30.44,28.2,28.82,60700.0],["2021-07-16",29.14,29.53,28.5,29.15,46300.0],["2021-07-19",28.51,28.82,27.37,28.1,15900.0],["2021-07-20",28.09,29.58,28.09,29.01,14100.0],["2021-07-21",29.5,30.15,29.01,29.38,29600.0],["2021-07-22",29.25,30.33,29.25,29.85,35300.0],["2021-07-23",29.96,30.03,29.15,29.36,38100.0],["2021-07-26",28.31,29.91,28.31,29.62,19700.0],["2021-07-27",28.78,29.73,28.47,29.45,42700.0],["2021-07-28",29.47,30.15,29.31,30.15,8000.0],["2021-07-29",29.89,30.79,29.8,30.79,6000.0],["2021-07-30",30.74,31.26,30.27,30.68,10000.0],["2021-08-02",30.47,30.86,29.76,29.79,4900.0],["2021-08-03",29.81,30.29,29.4,30.25,2200.0],["2021-08-04",30.25,30.25,30.25,30.25,800.0],["2021-08-05",29.77,29.77,29.4,29.69,2100.0],["2021-08-06",29.72,30.88,29.72,30.2,20800.0],["2021-08-09",30.13,31.25,30.13,30.7,15000.0],["2021-08-10",30.6,30.87,30.03,30.5,11600.0],["2021-08-11",30.5,30.71,30.22,30.36,4800.0],["2021-08-12",30.64,31.0,30.14,30.45,10800.0],["2021-08-13",30.33,30.45,30.0,30.0,5400.0],["2021-08-16",29.99,30.88,29.99,30.37,9000.0],["2021-08-17",29.99,30.43,29.5,30.19,6800.0],["2021-08-18",30.25,31.0,29.54,30.81,8900.0],["2021-08-19",30.45,30.8,29.04,29.85,34100.0],["2021-08-20",29.97,31.5,29.97,31.0,21300.0],["2021-08-23",31.17,31.87,30.34,30.75,15300.0],["2021-08-24",30.9,31.33,30.01,31.3,8700.0],["2021-08-25",31.0,32.0,30.82,31.51,7200.0],["2021-08-26",31.38,31.51,30.2,30.65,19000.0],["2021-08-27",28.5,29.0,26.28,26.34,98200.0],["2021-08-30",26.69,27.33,25.66,25.7,18200.0],["2021-08-31",25.32,26.07,24.91,25.2,29300.0],["2021-09-01",25.5,26.59,25.3,25.51,16700.0],["2021-09-02",25.4,26.0,25.02,25.16,27800.0],["2021-09-03",25.34,26.25,25.15,26.0,9700.0],["2021-09-07",25.68,26.0,25.15,25.27,11800.0],["2021-09-08",25.16,25.49,24.6,24.69,13400.0],["2021-09-09",24.6,24.6,23.61,23.78,15700.0],["2021-09-10",24.15,24.57,23.95,24.26,20100.0],["2021-09-13",24.22,25.45,24.04,25.0,27100.0],["2021-09-14",25.35,25.67,24.57,24.64,14400.0],["2021-09-15",25.5,27.39,25.5,25.89,27900.0],["2021-09-16",25.91,26.75,25.5,25.56,34400.0],["2021-09-17",25.82,26.4,25.32,26.4,84500.0],["2021-09-20",25.83,26.5,25.83,26.07,2800.0],["2021-09-21",26.49,27.14,26.45,26.56,7200.0],["2021-09-22",26.94,27.24,26.45,27.14,4400.0],["2021-09-23",26.98,27.0,26.6,26.6,5500.0],["2021-09-24",27.1,27.1,26.0,26.0,1700.0],["2021-09-27",26.35,26.65,26.08,26.09,2700.0],["2021-09-28",26.24,26.73,26.06,26.73,6200.0],["2021-09-29",26.83,26.83,25.56,25.56,9000.0],["2021-09-30",25.95,25.95,25.67,25.67,2000.0],["2021-10-01",25.56,25.73,25.56,25.73,2700.0],["2021-10-04",25.6,25.69,23.07,24.67,28300.0],["2021-10-05",25.35,25.9,24.46,25.8,14600.0],["2021-10-06",24.55,26.0,24.55,25.32,4700.0],["2021-10-07",25.62,26.04,24.81,24.81,2700.0],["2021-10-08",25.2,25.27,24.85,24.85,5600.0],["2021-10-11",25.18,25.32,25.1,25.1,1700.0],["2021-10-12",25.41,25.41,24.91,24.91,1400.0],["2021-10-13",25.9,25.9,25.1,25.1,1500.0],["2021-10-14",25.1,25.99,24.9,25.7,5500.0],["2021-10-15",26.46,26.46,25.4,25.71,2600.0],["2021-10-18",25.1,26.0,25.1,25.9,1000.0],["2021-10-19",25.39,25.55,25.15,25.15,5400.0],["2021-10-20",25.05,25.15,25.05,25.1,1900.0],["2021-10-21",25.6,25.6,25.25,25.25,900.0],["2021-10-22",25.4,25.46,24.5,25.43,8100.0],["2021-10-25",25.33,25.33,24.84,25.05,4900.0],["2021-10-26",25.05,25.05,24.29,24.69,3700.0],["2021-10-27",24.54,24.54,23.84,24.24,4000.0],["2021-10-28",24.21,25.38,24.21,25.38,1800.0],["2021-10-29",24.99,25.0,24.27,24.27,2400.0],["2021-11-01",24.6,25.17,24.3,25.0,2900.0],["2021-11-02",24.97,25.22,24.55,24.98,4600.0],["2021-11-03",25.1,25.33,25.0,25.12,8500.0],["2021-11-04",24.92,25.1,24.69,24.69,3200.0],["2021-11-05",24.57,25.75,24.57,24.99,8100.0],["2021-11-08",24.5,25.5,24.5,25.26,2200.0],["2021-11-09",25.0,25.25,25.0,25.24,1100.0],["2021-11-10",24.57,25.01,24.57,25.0,900.0],["2021-11-11",25.0,25.15,24.73,24.73,3300.0],["2021-11-12",24.5,24.5,23.26,23.26,17700.0],["2021-11-15",23.2,23.5,22.75,23.17,16400.0],["2021-11-16",23.25,23.5,21.0,21.11,77200.0],["2021-11-17",21.15,21.94,21.0,21.0,8600.0],["2021-11-18",21.0,21.4,20.06,20.53,10800.0],["2021-11-19",20.5,20.82,20.16,20.44,23700.0],["2021-11-22",20.59,21.71,20.5,20.5,20300.0],["2021-11-23",20.72,22.96,20.7,22.79,23300.0],["2021-11-24",22.24,23.13,21.13,22.79,10200.0],["2021-11-26",22.32,22.97,22.2,22.48,9600.0],["2021-11-29",22.55,24.99,22.55,23.81,19800.0],["2021-11-30",23.83,24.98,22.2,22.55,23300.0],["2021-12-01",22.69,24.03,22.25,22.25,20300.0],["2021-12-02",22.42,24.11,22.01,22.87,42700.0],["2021-12-03",22.87,24.71,21.88,22.22,28300.0],["2021-12-06",22.7,23.7,21.75,23.19,12800.0],["2021-12-07",23.7,24.54,23.28,24.54,6800.0],["2021-12-08",24.19,25.6,23.61,24.05,23200.0],["2021-12-09",24.05,24.89,23.89,23.89,3300.0],["2021-12-10",23.23,24.0,23.14,23.48,3000.0],["2021-12-13",23.8,23.99,23.5,23.5,2500.0],["2021-12-14",23.51,23.51,21.41,23.08,8200.0],["2021-12-15",23.4,24.0,22.11,23.62,11700.0],["2021-12-16",23.35,24.38,22.58,24.0,10700.0],["2021-12-17",23.9,23.9,22.91,22.91,12400.0],["2021-12-20",23.43,23.43,22.25,23.22,8400.0],["2021-12-21",23.0,23.3,22.66,23.0,5500.0],["2021-12-22",23.06,23.36,22.68,22.68,4500.0],["2021-12-23",22.46,23.9,22.45,23.6,2900.0],["2021-12-27",21.89,24.0,21.89,24.0,7500.0],["2021-12-28",23.52,24.21,23.52,23.64,4700.0],["2021-12-29",23.02,23.99,22.6,23.99,2700.0],["2021-12-30",22.6,23.99,22.6,23.98,4400.0],["2021-12-31",23.61,23.72,23.21,23.21,2500.0],["2022-01-03",23.5,24.47,23.5,24.43,3000.0],["2022-01-04",24.7,25.75,24.68,25.1,6600.0],["2022-01-05",25.24,25.63,24.51,24.51,7100.0],["2022-01-06",24.86,25.5,23.25,24.43,4200.0],["2022-01-07",24.43,24.43,24.43,24.43,300.0],["2022-01-10",24.2,24.28,24.0,24.0,2300.0],["2022-01-11",23.25,24.0,23.25,23.85,3200.0],["2022-01-12",23.97,24.99,23.97,24.99,3100.0],["2022-01-13",25.0,25.5,24.21,24.21,6300.0],["2022-01-14",24.43,25.86,24.01,25.13,9100.0],["2022-01-18",25.03,25.2,24.04,24.45,9200.0],["2022-01-19",24.5,24.75,24.05,24.65,9400.0],["2022-01-20",24.3,24.45,23.89,24.1,8800.0],["2022-01-21",23.92,25.38,23.25,23.75,17400.0],["2022-01-24",24.0,24.25,23.28,24.24,5800.0],["2022-01-25",24.31,25.63,24.31,24.8,4500.0],["2022-01-26",24.99,25.59,24.7,24.7,8200.0],["2022-01-27",25.0,25.0,24.1,24.84,5000.0],["2022-01-28",24.03,24.2,23.33,23.81,2100.0],["2022-01-31",23.81,25.28,23.73,24.55,8800.0],["2022-02-01",24.55,24.55,24.55,24.55,0.0],["2022-02-02",25.54,26.51,25.11,25.81,8000.0],["2022-02-03",25.55,25.89,24.98,24.98,3100.0],["2022-02-04",23.86,23.86,20.77,22.53,27900.0],["2022-02-07",22.4,22.5,22.0,22.2,8900.0],["2022-02-08",22.6,23.2,21.65,22.0,7900.0],["2022-02-09",22.1,22.3,21.6,21.6,6900.0],["2022-02-10",22.19,22.19,20.76,21.0,10100.0],["2022-02-11",21.04,21.56,20.8,21.25,9400.0],["2022-02-14",21.0,21.3,19.83,19.83,9600.0],["2022-02-15",19.9,20.5,19.5,19.81,15100.0],["2022-02-16",20.0,21.01,19.92,20.31,5500.0],["2022-02-17",20.33,20.33,19.51,20.05,1300.0],["2022-02-18",19.7,19.7,19.14,19.32,5300.0],["2022-02-22",19.32,19.4,17.29,17.54,13800.0],["2022-02-23",17.48,18.99,17.04,17.27,7600.0],["2022-02-24",16.48,17.58,16.48,16.8,49900.0],["2022-02-25",17.21,17.58,16.94,17.0,6400.0],["2022-02-28",16.72,18.6,16.72,18.56,14500.0],["2022-03-01",18.57,19.37,17.7,17.7,5500.0],["2022-03-02",19.47,19.47,18.02,18.57,7000.0],["2022-03-03",18.79,18.98,18.55,18.98,3400.0],["2022-03-04",17.89,18.61,17.83,17.83,5100.0],["2022-03-07",17.83,17.83,16.05,16.11,9400.0],["2022-03-08",16.32,16.33,15.07,15.07,11100.0],["2022-03-09",15.37,15.99,15.0,15.0,5500.0],["2022-03-10",15.28,15.56,15.05,15.48,14600.0],["2022-03-11",14.93,16.53,14.93,15.8,10400.0],["2022-03-14",15.39,16.72,15.39,15.92,13400.0],["2022-03-15",16.18,17.0,15.94,15.94,8200.0],["2022-03-16",16.5,16.5,15.31,15.51,8300.0],["2022-03-17",15.81,16.17,15.56,15.64,7800.0],["2022-03-18",15.98,16.9,15.52,15.74,14800.0],["2022-03-21",16.0,16.71,15.76,16.51,7900.0],["2022-03-22",16.59,18.22,16.59,17.1,16400.0],["2022-03-23",17.04,19.51,16.82,18.19,18000.0],["2022-03-24",18.0,18.38,17.61,18.38,800.0],["2022-03-25",18.4,18.4,17.51,18.0,2300.0],["2022-03-28",17.83,18.0,17.1,17.7,6700.0],["2022-03-29",16.96,17.69,16.96,17.22,5100.0],["2022-03-30",17.08,17.18,16.4,16.99,7400.0],["2022-03-31",16.57,17.74,16.53,16.53,4100.0],["2022-04-01",17.72,17.72,16.2,16.2,1700.0],["2022-04-04",16.2,16.75,16.2,16.3,5500.0],["2022-04-05",16.15,16.2,15.67,15.69,6400.0],["2022-04-06",15.67,15.67,14.56,14.6,13600.0],["2022-04-07",14.5,14.94,14.02,14.38,34100.0],["2022-04-08",14.13,14.95,14.13,14.47,16400.0],["2022-04-11",14.72,15.1,13.49,14.74,25100.0],["2022-04-12",14.65,14.91,13.8,14.35,23500.0],["2022-04-13",14.56,14.75,14.1,14.62,7200.0],["2022-04-14",14.59,15.51,14.59,15.28,10000.0],["2022-04-18",15.01,15.13,13.92,13.92,18900.0],["2022-04-19",13.92,16.0,13.92,15.51,29900.0],["2022-04-20",15.49,17.05,15.36,16.35,21600.0],["2022-04-21",16.06,16.66,15.01,15.2,17400.0],["2022-04-22",15.13,15.3,14.55,14.55,6500.0],["2022-04-25",14.76,15.48,14.51,15.18,8000.0],["2022-04-26",15.24,15.26,14.51,14.63,6300.0],["2022-04-27",14.85,15.61,14.54,14.71,15300.0],["2022-04-28",14.7,15.06,14.7,14.95,5700.0],["2022-04-29",15.0,15.47,14.65,15.1,8500.0],["2022-05-02",15.23,15.41,14.85,15.1,2900.0],["2022-05-03",15.16,16.01,15.0,15.36,9100.0],["2022-05-04",15.63,16.27,15.34,15.67,6300.0],["2022-05-05",15.48,16.04,14.87,15.35,6200.0],["2022-05-06",14.82,14.82,12.4,13.75,37500.0],["2022-05-09",13.71,13.71,13.0,13.16,5200.0],["2022-05-10",13.3,15.96,13.3,15.29,57300.0],["2022-05-11",15.16,16.25,14.62,14.85,11700.0],["2022-05-12",15.04,15.34,14.07,14.89,8600.0],["2022-05-13",14.52,15.19,14.15,15.12,13700.0],["2022-05-16",14.92,16.57,14.92,16.09,11300.0],["2022-05-17",15.98,16.61,15.8,16.51,4100.0],["2022-05-18",15.85,16.3,15.3,16.19,5500.0],["2022-05-19",15.7,15.9,15.1,15.11,2500.0],["2022-05-20",15.07,15.07,15.07,15.07,500.0],["2022-05-23",15.31,15.6,14.75,15.6,2600.0],["2022-05-24",15.6,15.6,14.59,15.05,6100.0],["2022-05-25",15.07,15.34,15.07,15.34,2000.0],["2022-05-26",15.46,15.7,15.25,15.51,2100.0],["2022-05-27",15.51,15.51,15.51,15.51,0.0],["2022-05-31",15.71,16.44,15.29,15.99,6300.0],["2022-06-01",15.78,15.86,15.59,15.86,2500.0],["2022-06-02",15.53,16.18,15.17,15.17,9900.0],["2022-06-03",15.5,15.56,15.3,15.56,2700.0],["2022-06-06",15.9,16.08,15.63,15.63,5300.0],["2022-06-07",16.75,17.0,16.01,16.05,3800.0],["2022-06-08",16.02,16.49,16.02,16.49,800.0],["2022-06-09",16.49,16.49,16.49,16.49,400.0],["2022-06-10",15.76,15.76,15.76,15.76,600.0],["2022-06-13",15.75,16.55,15.43,15.43,16100.0],["2022-06-14",15.73,16.08,15.6,15.74,5400.0],["2022-06-15",15.93,16.24,15.6,15.6,10000.0],["2022-06-16",15.56,15.6,15.55,15.56,2600.0],["2022-06-17",15.22,15.75,15.22,15.75,1000.0],["2022-06-21",15.96,15.96,15.18,15.18,500.0],["2022-06-22",15.21,16.27,15.21,15.89,3700.0],["2022-06-23",15.92,16.3,15.59,15.73,2700.0],["2022-06-24",15.92,15.92,15.5,15.5,1600.0],["2022-06-27",15.5,15.5,15.5,15.5,300.0],["2022-06-28",15.76,16.05,15.76,15.95,2200.0],["2022-06-29",15.92,16.4,15.56,15.95,6300.0],["2022-06-30",15.98,16.43,15.1,15.95,10800.0],["2022-07-01",15.95,16.25,15.56,16.09,6100.0],["2022-07-05",15.87,16.17,15.2,15.2,1000.0],["2022-07-06",15.39,15.44,15.39,15.44,700.0],["2022-07-07",15.6,15.6,15.6,15.6,800.0],["2022-07-08",15.58,16.06,15.57,15.98,1000.0],["2022-07-11",16.25,16.5,15.79,15.79,2600.0],["2022-07-12",15.83,15.83,15.5,15.5,1000.0],["2022-07-13",15.5,15.83,15.5,15.76,2100.0],["2022-07-14",15.76,15.76,15.76,15.76,300.0],["2022-07-15",15.75,15.75,15.54,15.75,2400.0],["2022-07-18",15.55,15.99,15.55,15.65,6800.0],["2022-07-19",15.63,15.7,15.6,15.6,2500.0],["2022-07-20",15.7,16.25,15.7,15.99,13000.0],["2022-07-21",16.0,16.12,15.85,15.85,1200.0],["2022-07-22",16.12,16.12,16.12,16.12,700.0],["2022-07-25",16.12,16.12,16.12,16.12,300.0],["2022-07-26",15.89,15.89,15.85,15.85,900.0],["2022-07-27",15.85,15.85,15.85,15.85,0.0],["2022-07-28",15.65,16.5,15.65,15.9,3500.0],["2022-07-29",16.24,16.76,16.01,16.01,3200.0],["2022-08-01",15.93,15.93,15.15,15.4,7800.0],["2022-08-02",15.4,15.4,15.4,15.4,0.0],["2022-08-03",15.49,15.94,15.49,15.8,2700.0],["2022-08-04",15.59,15.9,15.59,15.75,3800.0],["2022-08-05",15.85,15.95,15.78,15.95,3300.0],["2022-08-08",16.75,16.75,15.83,16.16,3200.0],["2022-08-09",16.71,17.0,16.17,16.17,6600.0],["2022-08-10",16.29,16.8,16.25,16.67,4000.0],["2022-08-11",16.65,17.6,16.65,17.31,3400.0],["2022-08-12",17.3,18.33,17.02,17.1,7500.0],["2022-08-15",17.3,18.93,16.95,17.31,8000.0],["2022-08-16",18.0,18.0,17.45,17.63,2200.0],["2022-08-17",17.51,17.71,17.51,17.71,700.0],["2022-08-18",17.56,17.56,17.56,17.56,400.0],["2022-08-19",17.56,17.56,17.56,17.56,0.0],["2022-08-22",17.55,17.55,17.5,17.5,600.0],["2022-08-23",16.61,17.55,16.61,17.4,2600.0],["2022-08-24",17.45,17.51,17.45,17.51,500.0],["2022-08-25",17.9,17.9,17.9,17.9,900.0],["2022-08-26",18.92,20.85,17.99,18.65,17300.0],["2022-08-29",18.5,18.65,18.1,18.65,2100.0],["2022-08-30",18.96,19.05,18.09,19.0,8900.0],["2022-08-31",18.95,19.5,18.95,19.2,5400.0],["2022-09-01",19.15,19.95,18.71,19.6,8800.0],["2022-09-02",19.02,20.02,19.02,19.65,5300.0],["2022-09-06",19.85,20.15,19.65,19.68,9000.0],["2022-09-07",19.84,20.17,19.84,20.17,1500.0],["2022-09-08",20.19,20.25,20.19,20.25,400.0],["2022-09-09",20.5,21.43,20.15,20.15,14300.0],["2022-09-12",20.42,20.59,20.2,20.2,4200.0],["2022-09-13",20.0,20.0,18.96,18.96,4200.0],["2022-09-14",19.82,19.82,19.05,19.05,1100.0],["2022-09-15",19.19,19.45,18.85,19.19,1500.0],["2022-09-16",19.2,20.25,18.2,18.2,13800.0],["2022-09-19",18.04,18.06,17.6,17.78,5900.0],["2022-09-20",18.44,18.61,18.02,18.02,2100.0],["2022-09-21",17.99,19.26,17.99,18.25,5600.0],["2022-09-22",18.17,18.55,16.09,16.2,28700.0],["2022-09-23",16.0,17.2,15.12,15.12,20300.0],["2022-09-26",15.62,16.43,14.47,14.94,28200.0],["2022-09-27",15.04,16.88,14.95,15.62,28400.0],["2022-09-28",15.9,17.63,15.76,16.45,28400.0],["2022-09-29",16.81,17.32,16.24,17.05,51600.0],["2022-09-30",16.82,17.9,16.7,17.72,10500.0],["2022-10-03",17.75,19.67,17.58,18.65,23000.0],["2022-10-04",19.05,19.37,19.04,19.34,1700.0],["2022-10-05",18.6,18.97,18.6,18.6,2100.0],["2022-10-06",18.9,19.6,18.9,19.5,6000.0],["2022-10-07",19.3,19.8,18.9,19.61,10500.0],["2022-10-10",19.22,19.92,19.04,19.52,10800.0],["2022-10-11",19.6,20.55,19.24,19.65,20400.0],["2022-10-12",19.71,19.73,19.03,19.03,900.0],["2022-10-13",19.1,20.05,18.9,19.51,11900.0],["2022-10-14",19.56,20.17,19.32,19.78,6100.0],["2022-10-17",20.0,21.0,19.93,19.93,3500.0],["2022-10-18",18.89,20.15,18.89,19.5,8600.0],["2022-10-19",19.33,19.61,19.05,19.1,1900.0],["2022-10-20",19.52,19.8,19.2,19.5,2600.0],["2022-10-21",19.02,19.6,19.02,19.5,2600.0],["2022-10-24",19.22,19.22,18.99,18.99,1000.0],["2022-10-25",19.58,19.58,19.58,19.58,100.0],["2022-10-26",19.6,19.6,19.28,19.5,2100.0],["2022-10-27",19.35,19.35,18.88,18.9,1300.0],["2022-10-28",18.8,19.25,18.37,19.2,4000.0],["2022-10-31",19.4,19.6,19.39,19.39,9500.0],["2022-11-01",19.69,19.69,18.88,18.88,5600.0],["2022-11-02",19.1,19.1,18.8,18.8,1600.0],["2022-11-03",18.5,18.5,17.7,18.16,4100.0],["2022-11-04",17.99,18.57,17.66,17.72,7700.0],["2022-11-07",17.38,17.71,17.15,17.15,10400.0],["2022-11-08",17.0,17.34,16.3,16.31,26400.0],["2022-11-09",16.0,16.71,16.0,16.4,16300.0],["2022-11-10",16.41,17.05,16.41,17.0,3100.0],["2022-11-11",16.22,17.0,16.14,17.0,2000.0],["2022-11-14",16.78,16.86,16.78,16.86,1300.0],["2022-11-15",16.81,16.85,16.4,16.85,5900.0],["2022-11-16",16.42,16.42,16.4,16.4,700.0],["2022-11-17",16.5,17.31,16.48,16.6,18400.0],["2022-11-18",16.6,16.6,16.6,16.6,400.0],["2022-11-21",16.85,18.49,16.85,17.26,10400.0],["2022-11-22",17.42,18.45,17.38,17.38,14800.0],["2022-11-23",18.0,18.27,17.63,17.8,6800.0],["2022-11-25",18.01,18.73,18.0,18.0,7300.0],["2022-11-28",18.44,18.44,17.45,17.61,2800.0],["2022-11-29",18.24,18.24,17.65,17.8,3300.0],["2022-11-30",18.0,19.09,17.1,17.61,3500.0],["2022-12-01",17.1,17.51,17.09,17.31,11400.0],["2022-12-02",17.24,17.3,16.68,16.68,8500.0],["2022-12-05",16.79,17.24,16.66,16.9,8500.0],["2022-12-06",17.0,17.98,16.76,17.2,10200.0],["2022-12-07",17.11,18.06,17.11,17.51,7700.0],["2022-12-08",17.58,17.99,17.5,17.79,4000.0],["2022-12-09",17.6,17.61,17.6,17.61,600.0],["2022-12-12",17.79,17.79,17.79,17.79,400.0],["2022-12-13",17.79,17.79,17.79,17.79,400.0],["2022-12-14",17.38,17.99,17.38,17.48,2400.0],["2022-12-15",17.9,17.9,17.39,17.39,2700.0],["2022-12-16",17.8,17.8,17.37,17.8,900.0],["2022-12-19",17.37,17.4,16.6,16.6,5300.0],["2022-12-20",16.85,16.85,16.39,16.39,1500.0],["2022-12-21",16.52,16.52,16.3,16.33,500.0],["2022-12-22",16.38,16.4,16.38,16.4,600.0],["2022-12-23",16.26,16.4,16.2,16.4,1400.0],["2022-12-27",16.17,16.17,15.0,15.8,5600.0],["2022-12-28",16.2,16.2,15.95,15.95,1000.0],["2022-12-29",15.95,16.13,15.95,16.13,1000.0],["2022-12-30",16.0,16.0,15.61,15.9,2700.0],["2023-01-03",15.9,15.9,15.9,15.9,0.0],["2023-01-04",15.6,16.4,15.6,16.0,3700.0],["2023-01-05",16.0,16.0,16.0,16.0,400.0],["2023-01-06",16.75,17.2,16.75,17.2,1000.0],["2023-01-09",16.8,18.86,16.8,17.14,13800.0],["2023-01-10",17.1,17.6,16.97,17.11,2100.0],["2023-01-11",17.02,17.36,16.95,16.95,4000.0],["2023-01-12",16.9,17.48,16.9,17.13,10400.0],["2023-01-13",17.38,17.41,16.9,17.15,4300.0],["2023-01-17",16.92,16.92,16.92,16.92,300.0],["2023-01-18",16.73,16.73,16.73,16.73,300.0],["2023-01-19",16.73,16.73,16.73,16.73,0.0],["2023-01-20",16.81,17.12,16.75,17.12,2300.0],["2023-01-23",17.19,17.61,17.0,17.01,9800.0],["2023-01-24",17.05,17.2,16.68,16.95,6800.0],["2023-01-25",16.75,17.18,16.75,16.98,4500.0],["2023-01-26",17.0,17.7,17.0,17.4,27500.0],["2023-01-27",17.2,17.3,16.89,16.89,13800.0],["2023-01-30",17.01,17.22,17.01,17.2,3300.0],["2023-01-31",17.2,17.25,17.18,17.23,4100.0],["2023-02-01",17.33,17.5,17.33,17.5,1700.0],["2023-02-02",17.5,17.5,17.4,17.4,9300.0],["2023-02-03",17.0,17.1,16.7,16.71,10800.0],["2023-02-06",16.61,16.62,16.57,16.6,4700.0],["2023-02-07",16.7,16.79,16.7,16.79,3500.0],["2023-02-08",16.55,16.64,16.24,16.53,14000.0],["2023-02-09",16.54,16.54,16.3,16.51,3000.0],["2023-02-10",16.45,16.49,16.3,16.3,1400.0],["2023-02-13",16.31,16.31,16.2,16.2,2600.0],["2023-02-14",16.22,16.26,15.55,16.26,6900.0],["2023-02-15",15.7,15.86,15.7,15.86,7900.0],["2023-02-16",15.9,15.9,15.7,15.7,4700.0],["2023-02-17",15.76,16.01,15.6,15.76,13600.0],["2023-02-21",15.57,15.57,15.4,15.49,2300.0],["2023-02-22",15.78,15.8,15.78,15.8,8500.0],["2023-02-23",15.61,15.61,15.26,15.32,5400.0],["2023-02-24",15.32,15.32,15.32,15.32,400.0],["2023-02-27",15.32,15.32,15.32,15.32,0.0],["2023-02-28",15.32,15.7,14.8,15.47,4400.0],["2023-03-01",15.35,15.35,15.35,15.35,300.0],["2023-03-02",16.34,16.34,15.29,15.29,600.0],["2023-03-03",15.66,16.8,15.5,16.55,15300.0],["2023-03-06",17.0,17.14,16.51,16.71,5000.0],["2023-03-07",17.0,17.0,16.36,16.63,5100.0],["2023-03-08",16.63,16.63,16.63,16.63,300.0],["2023-03-09",17.03,17.05,16.99,17.0,1400.0],["2023-03-10",16.82,16.99,16.82,16.99,800.0],["2023-03-13",16.62,16.64,16.3,16.6,5500.0],["2023-03-14",16.06,17.0,16.06,16.36,1900.0],["2023-03-15",17.3,17.3,17.3,17.3,900.0],["2023-03-16",17.06,17.06,17.06,17.06,200.0],["2023-03-17",16.87,17.5,16.87,17.5,1200.0],["2023-03-20",17.43,18.56,17.43,17.71,11300.0],["2023-03-21",17.94,17.94,17.09,17.2,2800.0],["2023-03-22",17.4,17.4,16.86,16.86,1300.0],["2023-03-23",16.87,17.3,16.5,17.0,9700.0],["2023-03-24",16.75,17.11,16.5,17.0,2800.0],["2023-03-27",16.45,16.45,16.41,16.41,400.0],["2023-03-28",16.73,17.37,16.7,16.86,13400.0],["2023-03-29",16.77,17.12,16.24,16.24,700.0],["2023-03-30",16.75,16.93,16.24,16.61,4100.0],["2023-03-31",16.5,16.55,16.39,16.41,1800.0],["2023-04-03",16.41,16.41,16.41,16.41,200.0],["2023-04-04",16.74,17.17,16.74,17.17,500.0],["2023-04-05",17.22,17.81,17.22,17.75,3500.0],["2023-04-06",17.51,17.51,16.56,16.9,13800.0],["2023-04-10",16.93,17.45,16.5,16.5,8500.0],["2023-04-11",16.54,16.55,16.24,16.3,5500.0],["2023-04-12",16.27,16.55,16.27,16.45,2400.0],["2023-04-13",16.8,16.8,16.69,16.69,500.0],["2023-04-14",16.36,16.4,16.3,16.3,5800.0],["2023-04-17",16.02,16.26,15.42,16.05,13400.0],["2023-04-18",15.7,16.0,15.7,15.9,700.0],["2023-04-19",16.05,16.31,16.05,16.06,3300.0],["2023-04-20",16.06,16.06,16.06,16.06,500.0],["2023-04-21",16.45,16.55,16.45,16.55,1000.0],["2023-04-24",16.4,16.4,16.25,16.25,1500.0],["2023-04-25",15.95,15.95,15.95,15.95,700.0],["2023-04-26",16.0,16.07,15.97,15.98,4400.0],["2023-04-27",16.1,16.1,15.81,15.81,3100.0],["2023-04-28",15.85,15.9,15.6,15.9,2400.0],["2023-05-01",15.6,15.84,15.4,15.5,1500.0],["2023-05-02",15.69,15.69,15.69,15.69,400.0],["2023-05-03",15.72,16.2,15.51,15.51,6500.0],["2023-05-04",15.51,15.51,15.51,15.51,300.0],["2023-05-05",16.97,16.97,15.6,15.6,11300.0],["2023-05-08",16.75,16.75,15.71,15.71,2800.0],["2023-05-09",15.9,16.54,15.75,16.09,7100.0],["2023-05-10",16.18,16.18,15.6,15.65,3500.0],["2023-05-11",15.69,15.93,15.65,15.9,4500.0],["2023-05-12",15.95,15.95,15.51,15.93,2000.0],["2023-05-15",15.7,15.8,15.4,15.8,6200.0],["2023-05-16",15.86,15.93,15.85,15.85,1900.0],["2023-05-17",15.78,16.85,15.78,16.2,12200.0],["2023-05-18",16.84,16.84,16.16,16.6,11900.0],["2023-05-19",16.8,18.25,16.8,17.57,14800.0],["2023-05-22",17.8,18.83,17.79,18.56,15500.0],["2023-05-23",18.74,19.1,18.45,18.7,4000.0],["2023-05-24",18.75,18.75,18.52,18.52,4300.0],["2023-05-25",18.65,18.65,18.28,18.64,1800.0],["2023-05-26",18.5,18.74,18.28,18.28,5000.0],["2023-05-30",18.64,19.5,18.64,19.05,4400.0],["2023-05-31",19.06,19.06,18.76,19.0,2700.0],["2023-06-01",18.71,18.98,18.71,18.98,1100.0],["2023-06-02",18.79,19.0,18.43,19.0,2200.0],["2023-06-05",19.44,19.68,18.75,19.0,9800.0],["2023-06-06",19.0,19.0,18.36,18.62,1200.0],["2023-06-07",18.74,18.74,18.74,18.74,1100.0],["2023-06-08",19.0,19.0,18.63,18.97,2400.0],["2023-06-09",18.63,19.0,18.63,19.0,1300.0],["2023-06-12",18.82,18.82,18.44,18.75,3200.0],["2023-06-13",18.56,19.49,18.56,19.24,5100.0],["2023-06-14",19.01,19.14,18.6,19.14,6100.0],["2023-06-15",18.98,18.98,18.94,18.94,1000.0],["2023-06-16",18.76,18.97,18.76,18.97,4300.0],["2023-06-20",19.07,19.07,18.93,18.94,900.0],["2023-06-21",18.84,19.15,18.84,19.1,900.0],["2023-06-22",19.0,19.08,18.67,18.67,1300.0],["2023-06-23",19.15,19.15,19.15,19.15,600.0],["2023-06-26",19.2,19.2,18.72,18.72,1200.0],["2023-06-27",18.72,18.72,18.72,18.72,700.0],["2023-06-28",18.68,18.7,18.1,18.26,7500.0],["2023-06-29",18.75,19.1,18.27,19.0,7900.0],["2023-06-30",19.0,19.1,19.0,19.1,1100.0],["2023-07-03",18.73,19.0,18.02,18.02,2300.0],["2023-07-05",18.28,18.28,18.28,18.28,400.0],["2023-07-06",18.28,18.28,18.28,18.28,0.0],["2023-07-07",18.78,18.78,18.28,18.32,3500.0],["2023-07-10",18.59,18.64,18.28,18.64,1800.0],["2023-07-11",19.11,19.11,18.64,18.64,700.0],["2023-07-12",18.93,18.93,18.93,18.93,500.0],["2023-07-13",18.69,18.7,18.47,18.47,700.0],["2023-07-14",18.47,18.47,18.47,18.47,500.0],["2023-07-17",18.47,18.47,18.47,18.47,0.0],["2023-07-18",18.53,18.65,18.25,18.65,700.0],["2023-07-19",18.98,18.98,18.93,18.94,2100.0],["2023-07-20",18.32,18.78,18.32,18.78,1400.0],["2023-07-21",18.55,18.55,18.55,18.55,200.0],["2023-07-24",18.56,19.15,18.56,18.69,1600.0],["2023-07-25",18.75,18.88,18.7,18.88,700.0],["2023-07-26",18.7,18.79,18.41,18.59,2800.0],["2023-07-27",18.59,18.59,18.59,18.59,0.0],["2023-07-28",18.59,18.59,18.59,18.59,200.0],["2023-07-31",18.46,18.46,18.0,18.0,3500.0],["2023-08-01",18.0,18.0,18.0,18.0,500.0],["2023-08-02",18.0,18.0,17.19,17.58,4300.0],["2023-08-03",17.66,18.4,17.66,18.4,1900.0],["2023-08-04",18.4,18.4,17.97,18.1,700.0],["2023-08-07",17.84,17.84,17.84,17.84,300.0],["2023-08-08",17.63,18.49,17.39,17.39,3800.0],["2023-08-09",17.39,17.39,17.39,17.39,600.0],["2023-08-10",17.65,17.65,17.59,17.65,2100.0],["2023-08-11",17.31,17.5,17.21,17.21,2000.0],["2023-08-14",16.9,16.9,16.31,16.5,7500.0],["2023-08-15",16.01,16.5,16.01,16.5,900.0],["2023-08-16",16.5,16.5,16.32,16.32,900.0],["2023-08-17",16.22,16.22,16.1,16.1,1100.0],["2023-08-18",15.95,16.22,15.65,16.14,3400.0],["2023-08-21",16.13,16.44,15.55,15.95,2200.0],["2023-08-22",15.76,15.76,15.75,15.75,900.0],["2023-08-23",15.75,15.75,15.56,15.66,2200.0],["2023-08-24",15.78,16.0,15.78,16.0,3300.0],["2023-08-25",16.08,16.14,16.07,16.11,5500.0],["2023-08-28",16.1,17.77,16.1,17.76,5000.0],["2023-08-29",17.76,17.79,17.1,17.1,1400.0],["2023-08-30",17.17,17.17,15.99,16.7,3700.0],["2023-08-31",16.5,17.01,16.27,17.01,4100.0],["2023-09-01",17.43,17.43,17.35,17.41,1100.0],["2023-09-05",17.36,17.45,16.85,16.85,8000.0],["2023-09-06",18.06,18.06,18.06,18.06,900.0],["2023-09-07",17.54,17.54,17.54,17.54,300.0],["2023-09-08",17.0,17.0,16.6,16.9,3600.0],["2023-09-11",16.76,16.86,16.51,16.51,1300.0],["2023-09-12",16.46,16.46,16.46,16.46,200.0],["2023-09-13",16.5,16.6,16.3,16.6,5900.0],["2023-09-14",16.5,16.6,16.1,16.6,2100.0],["2023-09-15",16.2,16.2,16.0,16.0,5800.0],["2023-09-18",15.95,16.38,15.78,15.9,2300.0],["2023-09-19",16.17,16.49,15.88,15.9,3700.0],["2023-09-20",15.8,15.8,15.8,15.8,300.0],["2023-09-21",16.0,16.0,15.8,15.81,1900.0],["2023-09-22",15.81,15.81,15.81,15.81,200.0],["2023-09-25",16.42,16.42,15.76,15.76,4600.0],["2023-09-26",15.65,15.65,15.52,15.52,700.0],["2023-09-27",15.85,16.0,15.52,16.0,1500.0],["2023-09-28",15.56,15.56,15.56,15.56,500.0],["2023-09-29",15.7,15.7,15.64,15.7,700.0],["2023-10-02",15.52,15.64,15.52,15.6,1700.0],["2023-10-03",15.67,15.67,15.65,15.65,2400.0],["2023-10-04",15.6,15.6,15.0,15.3,5900.0],["2023-10-05",15.3,15.3,15.08,15.08,800.0],["2023-10-06",15.05,15.3,15.05,15.2,1100.0],["2023-10-09",15.52,15.54,15.31,15.54,900.0],["2023-10-10",15.13,15.13,15.13,15.13,400.0],["2023-10-11",15.54,15.54,14.65,15.01,8200.0],["2023-10-12",14.8,15.27,14.8,15.18,3900.0],["2023-10-13",14.83,14.83,14.51,14.63,8600.0],["2023-10-16",15.45,17.25,15.45,16.28,54000.0],["2023-10-17",16.53,17.15,16.39,16.95,12600.0],["2023-10-18",17.0,17.1,16.85,17.05,4900.0],["2023-10-19",16.75,17.15,16.67,16.94,10000.0],["2023-10-20",17.2,17.9,16.88,16.97,6100.0],["2023-10-23",16.75,17.18,16.75,17.11,7300.0],["2023-10-24",17.17,17.51,17.16,17.37,6200.0],["2023-10-25",17.1,17.38,17.01,17.06,1700.0],["2023-10-26",17.07,17.33,17.01,17.09,2400.0],["2023-10-27",17.09,17.09,17.09,17.09,700.0],["2023-10-30",16.99,17.72,16.99,17.72,2000.0],["2023-10-31",18.02,18.02,17.0,17.0,1600.0],["2023-11-01",17.44,17.7,17.44,17.7,1800.0],["2023-11-02",17.76,18.64,17.76,18.63,15300.0],["2023-11-03",18.4,18.54,17.57,18.0,13700.0],["2023-11-06",18.11,18.11,17.75,17.75,1500.0],["2023-11-07",17.44,17.44,17.44,17.44,1100.0],["2023-11-08",17.45,17.76,17.31,17.31,2600.0],["2023-11-09",17.46,17.53,17.46,17.53,600.0],["2023-11-10",17.4,18.12,17.16,18.12,1500.0],["2023-11-13",17.86,18.12,17.5,17.91,3300.0],["2023-11-14",18.02,18.02,18.02,18.02,600.0],["2023-11-15",17.9,17.9,17.6,17.6,1400.0],["2023-11-16",17.5,17.5,17.27,17.46,700.0],["2023-11-17",17.2,17.36,17.1,17.1,8800.0],["2023-11-20",16.95,18.04,16.95,17.35,5000.0],["2023-11-21",17.35,17.35,17.35,17.35,300.0],["2023-11-22",17.21,17.39,17.11,17.17,1000.0],["2023-11-24",17.17,17.17,17.17,17.17,300.0],["2023-11-27",17.57,17.57,17.09,17.09,1000.0],["2023-11-28",17.09,17.09,15.85,15.9,9700.0],["2023-11-29",15.91,16.88,15.91,16.03,1700.0],["2023-11-30",16.06,16.16,15.7,16.16,8800.0],["2023-12-01",16.25,16.5,16.14,16.34,7100.0],["2023-12-04",16.34,16.34,16.17,16.25,4100.0],["2023-12-05",16.0,16.13,16.0,16.05,2600.0],["2023-12-06",16.25,16.25,16.0,16.0,1100.0],["2023-12-07",16.1,16.13,16.1,16.13,800.0],["2023-12-08",16.3,16.76,16.25,16.76,5700.0],["2023-12-11",16.11,16.75,16.11,16.18,6600.0],["2023-12-12",16.3,16.36,16.3,16.3,1200.0],["2023-12-13",16.56,16.56,16.35,16.4,1300.0],["2023-12-14",16.55,16.55,16.33,16.4,1800.0],["2023-12-15",16.4,16.4,16.2,16.39,3300.0],["2023-12-18",16.4,16.75,16.31,16.31,3200.0],["2023-12-19",16.65,17.1,16.65,17.1,8400.0],["2023-12-20",17.16,17.33,17.01,17.33,2400.0],["2023-12-21",17.49,17.49,16.9,16.91,2900.0],["2023-12-22",17.01,17.21,17.01,17.21,4200.0],["2023-12-26",16.95,16.98,16.95,16.95,3600.0],["2023-12-27",17.18,17.32,17.16,17.25,7800.0],["2023-12-28",17.01,17.44,17.01,17.44,1700.0],["2023-12-29",16.94,18.04,16.94,17.52,1700.0],["2024-01-02",17.1,17.6,17.1,17.6,1600.0],["2024-01-03",17.96,18.38,17.69,18.32,4800.0],["2024-01-04",18.0,18.55,18.0,18.55,9000.0],["2024-01-05",18.87,19.85,18.85,19.35,9700.0],["2024-01-08",19.54,19.75,19.36,19.42,5700.0],["2024-01-09",19.6,20.69,19.6,20.24,13500.0],["2024-01-10",20.08,21.75,20.08,21.2,18700.0],["2024-01-11",20.84,20.94,20.1,20.1,5600.0],["2024-01-12",20.59,21.0,20.1,20.92,9300.0],["2024-01-16",20.93,21.4,20.93,21.0,6700.0],["2024-01-17",20.74,21.5,20.74,20.88,5400.0],["2024-01-18",20.77,20.99,20.5,20.98,1900.0],["2024-01-19",21.1,21.5,21.1,21.12,4700.0],["2024-01-22",21.28,22.99,21.28,21.51,10400.0],["2024-01-23",21.32,21.72,21.32,21.7,3500.0],["2024-01-24",21.42,21.69,21.2,21.35,9900.0],["2024-01-25",21.37,22.19,21.13,21.55,5100.0],["2024-01-26",21.34,21.82,21.34,21.52,6300.0],["2024-01-29",21.55,22.7,21.55,22.5,11500.0],["2024-01-30",22.15,22.88,22.15,22.5,7900.0],["2024-01-31",22.19,22.88,21.52,21.52,9300.0],["2024-02-01",21.56,21.99,21.56,21.66,6500.0],["2024-02-02",21.61,22.2,21.0,21.44,15300.0],["2024-02-05",21.08,21.16,20.72,20.72,4300.0],["2024-02-06",21.0,21.58,20.39,20.75,11700.0],["2024-02-07",20.5,21.66,20.2,20.75,11000.0],["2024-02-08",20.24,21.42,20.24,21.11,11600.0],["2024-02-09",20.3,20.3,18.5,18.59,35000.0],["2024-02-12",18.5,18.5,17.77,17.81,14100.0],["2024-02-13",17.83,17.86,17.65,17.7,5100.0],["2024-02-14",17.89,18.0,17.8,17.99,4700.0],["2024-02-15",17.99,18.36,17.88,18.34,20300.0],["2024-02-16",18.06,18.69,17.65,17.66,12000.0],["2024-02-20",17.47,17.49,16.18,17.49,13400.0],["2024-02-21",16.92,18.2,16.92,17.6,10400.0],["2024-02-22",17.76,18.21,17.11,17.11,8200.0],["2024-02-23",17.12,17.18,16.34,16.55,6900.0],["2024-02-26",16.39,17.62,16.39,17.0,12900.0],["2024-02-27",16.89,17.44,16.5,16.5,10300.0],["2024-02-28",16.9,17.34,16.8,16.94,9100.0],["2024-02-29",17.03,17.1,17.03,17.1,1300.0],["2024-03-01",17.0,17.0,16.81,16.81,1100.0],["2024-03-04",17.08,18.09,17.05,17.75,15100.0],["2024-03-05",17.28,17.7,16.75,17.37,9100.0],["2024-03-06",17.19,17.79,17.0,17.5,12500.0],["2024-03-07",17.6,17.64,17.3,17.39,4800.0],["2024-03-08",17.34,17.51,17.1,17.28,5100.0],["2024-03-11",17.35,17.57,17.25,17.4,4700.0],["2024-03-12",17.6,17.6,17.22,17.33,6600.0],["2024-03-13",17.25,17.71,17.25,17.4,7600.0],["2024-03-14",17.65,17.65,17.4,17.4,5100.0],["2024-03-15",17.6,17.6,17.11,17.15,9200.0],["2024-03-18",17.05,17.55,17.01,17.2,9100.0],["2024-03-19",17.08,17.45,16.9,17.01,7400.0],["2024-03-20",16.91,17.34,16.87,17.2,7400.0],["2024-03-21",17.42,17.84,17.42,17.79,5500.0],["2024-03-22",17.79,17.79,17.11,17.39,6100.0],["2024-03-25",17.4,17.4,17.15,17.15,3100.0],["2024-03-26",17.1,17.3,17.03,17.22,4000.0],["2024-03-27",17.4,17.64,17.36,17.41,4300.0],["2024-03-28",17.6,17.71,17.6,17.6,2300.0],["2024-04-01",17.92,17.92,17.55,17.55,3000.0],["2024-04-02",17.69,17.8,17.69,17.75,5200.0],["2024-04-03",17.88,18.29,17.88,18.25,9000.0],["2024-04-04",18.1,19.06,18.1,18.33,10200.0],["2024-04-05",18.22,18.6,17.95,17.95,6400.0],["2024-04-08",18.16,18.52,18.0,18.11,11200.0],["2024-04-09",18.2,18.35,17.42,17.82,5400.0],["2024-04-10",18.15,18.15,17.82,18.15,4000.0],["2024-04-11",18.01,18.4,17.89,18.4,9800.0],["2024-04-12",18.02,18.17,17.61,18.04,8400.0],["2024-04-15",18.17,18.97,18.15,18.97,6100.0],["2024-04-16",18.25,18.85,18.25,18.42,4500.0],["2024-04-17",18.84,18.84,18.25,18.26,5700.0],["2024-04-18",18.26,19.2,18.24,18.75,6200.0],["2024-04-19",18.51,19.24,18.51,19.0,7300.0],["2024-04-22",18.89,19.24,18.54,18.54,4700.0],["2024-04-23",18.48,18.99,18.45,18.75,4700.0],["2024-04-24",17.65,18.76,17.65,18.5,4500.0],["2024-04-25",18.4,18.72,18.4,18.46,5700.0],["2024-04-26",18.51,18.98,18.2,18.68,6400.0],["2024-04-29",18.4,18.8,18.04,18.4,5200.0],["2024-04-30",18.8,18.8,18.5,18.5,4100.0],["2024-05-01",18.5,18.61,18.5,18.61,2300.0],["2024-05-02",18.5,18.5,18.1,18.22,4600.0],["2024-05-03",18.34,18.92,17.65,18.25,21400.0],["2024-05-06",18.34,18.65,17.65,17.78,24700.0],["2024-05-07",18.05,18.28,17.8,17.9,5900.0],["2024-05-08",18.58,18.83,17.91,18.7,10600.0],["2024-05-09",18.62,18.8,18.45,18.45,18600.0],["2024-05-10",18.77,18.97,18.49,18.61,12100.0],["2024-05-13",18.65,19.24,18.65,18.91,9100.0],["2024-05-14",18.91,19.53,18.91,19.33,12700.0],["2024-05-15",19.33,19.81,18.95,19.59,8400.0],["2024-05-16",19.2,20.44,19.2,19.95,14400.0],["2024-05-17",19.77,19.95,19.42,19.5,2000.0],["2024-05-20",19.6,19.6,19.3,19.3,4300.0],["2024-05-21",19.3,20.0,19.15,19.15,5000.0],["2024-05-22",19.37,19.65,19.28,19.65,6500.0],["2024-05-23",19.37,19.6,19.37,19.52,3400.0],["2024-05-24",19.57,19.74,19.51,19.74,2500.0],["2024-05-28",19.74,20.0,19.25,19.67,8000.0],["2024-05-29",19.5,19.5,19.05,19.25,4800.0],["2024-05-30",19.24,19.99,19.24,19.6,10200.0],["2024-05-31",19.58,20.05,19.58,19.71,3600.0],["2024-06-03",19.71,20.01,19.52,19.53,11500.0],["2024-06-04",19.72,19.88,19.65,19.88,4100.0],["2024-06-05",19.68,19.91,19.66,19.75,5000.0],["2024-06-06",19.68,19.75,19.16,19.75,10200.0],["2024-06-07",19.59,19.75,19.45,19.48,4600.0],["2024-06-10",19.45,19.75,19.45,19.58,3900.0],["2024-06-11",19.63,19.95,19.63,19.86,4800.0],["2024-06-12",19.45,19.75,19.0,19.7,4600.0],["2024-06-13",19.1,19.7,19.0,19.6,8100.0],["2024-06-14",19.5,19.5,19.32,19.32,1800.0],["2024-06-17",19.39,19.52,19.13,19.3,5000.0],["2024-06-18",19.12,19.12,18.95,18.95,3400.0],["2024-06-20",18.9,18.9,18.61,18.79,1500.0],["2024-06-21",18.93,18.93,18.25,18.79,7200.0],["2024-06-24",18.68,18.68,18.25,18.49,6100.0],["2024-06-25",18.35,18.6,18.34,18.6,1900.0],["2024-06-26",18.52,18.89,18.52,18.89,1600.0],["2024-06-27",18.26,18.9,18.26,18.9,900.0],["2024-06-28",18.5,19.64,18.4,19.64,6200.0],["2024-07-01",18.33,18.9,18.3,18.35,12300.0],["2024-07-02",18.35,18.47,17.93,17.93,8200.0],["2024-07-03",17.86,18.09,16.84,17.13,3900.0],["2024-07-05",17.02,17.81,17.02,17.45,7300.0],["2024-07-08",17.83,18.2,17.7,17.9,3500.0],["2024-07-09",17.41,18.2,17.2,17.64,9000.0],["2024-07-10",18.5,18.5,17.48,17.93,6500.0],["2024-07-11",17.75,18.13,17.34,17.55,6200.0],["2024-07-12",17.5,18.23,17.4,17.77,11000.0],["2024-07-15",17.7,18.81,17.6,18.51,11400.0],["2024-07-16",18.6,19.63,18.14,19.4,14200.0],["2024-07-17",19.73,19.96,18.98,19.9,9000.0],["2024-07-18",19.9,20.3,19.19,19.25,12300.0],["2024-07-19",19.31,20.22,18.69,19.6,6200.0],["2024-07-22",19.33,19.8,19.05,19.05,5200.0],["2024-07-23",18.81,19.4,18.81,19.4,1400.0],["2024-07-24",19.22,19.22,19.2,19.22,800.0],["2024-07-25",19.35,19.35,18.61,19.08,700.0],["2024-07-26",18.98,19.43,18.72,18.79,1800.0],["2024-07-29",19.2,20.07,18.89,19.79,9300.0],["2024-07-30",19.9,20.63,19.9,20.32,21500.0],["2024-07-31",20.38,20.7,20.22,20.22,12100.0],["2024-08-01",20.22,20.45,20.21,20.31,4300.0],["2024-08-02",20.2,20.2,19.61,19.61,3500.0],["2024-08-05",18.62,18.62,17.81,17.94,15400.0],["2024-08-06",18.48,20.1,18.48,19.17,8500.0],["2024-08-07",19.01,19.46,19.01,19.22,5800.0],["2024-08-08",20.05,20.05,19.06,19.64,4600.0],["2024-08-09",19.58,19.94,19.32,19.32,3800.0],["2024-08-12",19.5,19.5,18.82,18.82,6400.0],["2024-08-13",18.75,19.0,18.65,18.65,2100.0],["2024-08-14",18.3,18.67,18.3,18.67,1000.0],["2024-08-15",19.0,20.0,19.0,19.42,6200.0],["2024-08-16",19.64,19.75,19.64,19.75,3300.0],["2024-08-19",19.75,19.98,19.75,19.98,4800.0],["2024-08-20",19.68,20.05,19.45,19.95,2700.0],["2024-08-21",19.8,21.2,19.8,20.52,29800.0],["2024-08-22",20.99,20.99,20.08,20.7,6900.0],["2024-08-23",20.82,21.04,20.7,20.95,9300.0],["2024-08-26",20.83,21.74,20.33,21.2,6100.0],["2024-08-27",21.0,22.79,21.0,21.63,11900.0],["2024-08-28",21.7,22.28,21.65,21.98,6400.0],["2024-08-29",22.04,24.74,22.04,23.12,17900.0],["2024-08-30",23.12,24.49,22.82,23.33,12300.0],["2024-09-03",23.07,23.07,22.33,22.33,14200.0],["2024-09-04",22.17,23.3,21.61,22.1,33300.0],["2024-09-05",21.7,22.5,21.2,22.26,35500.0],["2024-09-06",22.5,23.91,22.0,23.28,26500.0],["2024-09-09",23.51,27.6,23.45,26.49,35700.0],["2024-09-10",26.69,27.5,26.67,27.04,16400.0],["2024-09-11",27.62,27.62,25.46,25.71,26700.0],["2024-09-12",26.09,27.16,26.09,26.1,11900.0],["2024-09-13",26.11,28.0,26.11,26.69,25300.0],["2024-09-16",27.22,29.99,27.22,28.39,59900.0],["2024-09-17",29.33,29.39,23.68,24.75,63800.0],["2024-09-18",25.6,27.21,25.01,25.5,42700.0],["2024-09-19",25.53,27.89,25.52,27.62,12900.0],["2024-09-20",27.81,28.77,26.67,26.71,22100.0],["2024-09-23",26.83,28.9,26.52,28.05,38900.0],["2024-09-24",27.74,28.5,26.38,26.6,30100.0],["2024-09-25",26.6,28.3,26.6,28.3,26200.0],["2024-09-26",28.02,29.29,27.06,27.52,24900.0],["2024-09-27",27.72,28.73,27.34,27.34,28700.0],["2024-09-30",27.35,29.85,27.35,29.85,40200.0],["2024-10-01",29.85,31.95,29.85,31.34,42500.0],["2024-10-02",30.97,34.04,30.57,30.76,60700.0],["2024-10-03",30.77,31.53,29.98,30.74,21700.0],["2024-10-04",30.82,33.0,30.77,31.04,30100.0],["2024-10-07",30.88,30.88,27.92,28.01,16300.0],["2024-10-08",28.1,28.67,27.07,27.68,16600.0],["2024-10-09",28.02,29.35,28.02,29.25,11300.0],["2024-10-10",29.22,29.35,27.68,29.14,14500.0],["2024-10-11",29.55,29.55,28.62,29.39,14500.0],["2024-10-14",28.9,28.98,27.99,27.99,18900.0],["2024-10-15",28.02,28.7,27.68,28.1,10200.0],["2024-10-16",28.35,28.97,28.18,28.35,9300.0],["2024-10-17",28.22,28.22,27.45,28.05,9800.0],["2024-10-18",27.94,27.94,26.3,26.95,10300.0],["2024-10-21",27.21,28.44,26.28,28.44,19600.0],["2024-10-22",28.01,28.44,27.77,28.44,9500.0],["2024-10-23",28.3,28.3,27.37,27.37,6100.0],["2024-10-24",27.18,28.49,26.76,28.49,13600.0],["2024-10-25",28.1,29.6,28.1,29.07,9400.0],["2024-10-28",28.93,30.65,28.86,30.21,15800.0],["2024-10-29",30.21,30.65,29.87,30.21,8600.0],["2024-10-30",30.0,30.85,30.0,30.5,8000.0],["2024-10-31",30.45,31.78,29.96,31.02,35900.0],["2024-11-01",42.25,46.5,34.8,36.94,449200.0],["2024-11-04",37.51,41.87,37.16,40.63,84700.0],["2024-11-05",41.0,41.97,39.6,41.21,51100.0],["2024-11-06",41.96,43.05,40.49,43.05,45400.0],["2024-11-07",41.35,41.91,40.02,41.1,21900.0],["2024-11-08",41.08,43.74,41.08,42.68,14800.0],["2024-11-11",44.65,49.94,43.22,47.34,62100.0],["2024-11-12",46.77,49.98,45.1,49.55,56000.0],["2024-11-13",49.1,49.1,46.82,46.96,38500.0],["2024-11-14",46.76,48.49,45.78,47.81,66600.0],["2024-11-15",47.46,48.97,45.7,46.11,20600.0],["2024-11-18",46.06,46.06,41.39,41.96,45500.0],["2024-11-19",41.96,46.11,41.76,45.21,21800.0],["2024-11-20",44.92,47.63,44.92,47.63,18000.0],["2024-11-21",47.02,47.02,42.07,42.33,39800.0],["2024-11-22",43.32,47.0,43.19,46.75,21900.0],["2024-11-25",46.56,49.02,45.25,49.0,37200.0],["2024-11-26",48.53,50.4,47.18,50.25,50600.0],["2024-11-27",50.36,51.98,49.05,50.99,56600.0],["2024-11-29",50.99,51.94,48.82,51.0,25600.0],["2024-12-02",50.68,51.08,48.01,49.01,58200.0],["2024-12-03",49.39,54.01,45.92,53.82,69900.0],["2024-12-04",53.21,54.24,50.5,50.7,55800.0],["2024-12-05",51.66,54.35,51.34,53.79,44800.0],["2024-12-06",52.58,54.84,50.5,53.77,47000.0],["2024-12-09",53.58,53.58,45.96,47.32,53100.0],["2024-12-10",48.91,50.57,47.65,49.7,27100.0],["2024-12-11",49.87,49.87,46.85,48.19,11200.0],["2024-12-12",48.42,50.23,48.42,49.76,18400.0],["2024-12-13",49.11,49.44,47.59,49.44,9200.0],["2024-12-16",49.12,49.84,48.42,48.48,11400.0],["2024-12-17",48.06,48.45,45.0,48.45,8400.0],["2024-12-18",48.54,49.68,45.33,45.73,46200.0],["2024-12-19",46.82,46.82,42.56,46.35,18100.0],["2024-12-20",46.23,48.81,45.75,48.74,64400.0],["2024-12-23",48.19,48.19,45.9,45.9,8700.0],["2024-12-24",45.39,48.13,45.39,48.13,10600.0],["2024-12-26",47.4,50.16,47.4,49.71,17500.0],["2024-12-27",48.79,50.1,48.31,49.3,8900.0],["2024-12-30",48.98,48.98,44.53,45.91,19200.0],["2024-12-31",46.0,46.98,44.55,46.75,10200.0],["2025-01-02",46.06,48.26,46.06,46.36,27400.0],["2025-01-03",46.54,46.99,45.62,46.99,16400.0],["2025-01-06",52.04,59.6,50.09,57.78,75900.0],["2025-01-07",58.0,58.36,50.45,52.0,33500.0],["2025-01-08",52.2,52.85,49.24,49.7,33900.0],["2025-01-10",49.13,49.75,46.17,46.97,26900.0],["2025-01-13",46.12,47.0,45.14,46.74,19100.0],["2025-01-14",46.33,46.4,44.39,45.0,15500.0],["2025-01-15",44.58,45.35,44.35,45.3,12900.0],["2025-01-16",44.44,44.9,43.75,44.33,19200.0],["2025-01-17",43.97,45.5,43.5,44.35,31500.0],["2025-01-21",44.5,46.62,43.48,44.32,29900.0],["2025-01-22",44.5,44.5,41.52,41.65,26600.0],["2025-01-23",41.5,42.0,41.25,41.86,16000.0],["2025-01-24",41.86,41.95,40.3,40.66,23500.0],["2025-01-27",40.0,42.25,39.47,41.27,42700.0],["2025-01-28",40.79,42.0,40.56,41.79,20400.0],["2025-01-29",41.61,44.55,41.61,43.26,41500.0],["2025-01-30",43.18,45.27,42.1,42.95,32200.0],["2025-01-31",43.07,44.0,36.67,37.97,98300.0],["2025-02-03",36.51,37.25,34.63,35.3,49600.0],["2025-02-04",34.69,35.96,34.13,34.34,28800.0],["2025-02-05",34.65,35.02,32.19,32.47,49800.0],["2025-02-06",33.09,35.2,32.44,34.34,29200.0],["2025-02-07",33.84,35.14,33.33,33.59,23000.0],["2025-02-10",33.16,35.84,32.46,33.25,25000.0],["2025-02-11",32.7,36.08,32.12,35.79,34600.0],["2025-02-12",34.91,35.79,33.96,34.51,14900.0],["2025-02-13",34.21,35.53,33.84,34.56,6200.0],["2025-02-14",34.46,36.35,34.35,35.42,13800.0],["2025-02-18",35.23,37.62,34.76,36.18,21900.0],["2025-02-19",35.81,36.0,34.0,34.43,28500.0],["2025-02-20",33.77,35.46,32.76,33.33,19000.0],["2025-02-21",32.93,33.09,32.0,32.0,10600.0],["2025-02-24",31.8,34.74,31.34,33.11,36700.0],["2025-02-25",33.61,33.88,31.81,33.87,14500.0],["2025-02-26",33.49,34.49,33.21,33.22,9500.0],["2025-02-27",33.72,33.9,32.8,33.73,22200.0],["2025-02-28",33.63,35.23,32.15,34.72,14900.0],["2025-03-03",35.13,39.99,35.13,36.07,36000.0],["2025-03-04",35.52,36.99,34.05,34.32,18700.0],["2025-03-05",34.62,35.45,33.11,34.35,22900.0],["2025-03-06",33.68,34.32,33.21,34.04,19900.0],["2025-03-07",34.01,41.0,30.79,40.08,156700.0],["2025-03-10",43.78,45.0,41.75,44.37,101800.0],["2025-03-11",44.39,48.26,43.98,47.78,66200.0],["2025-03-12",47.83,48.61,45.24,46.53,47300.0],["2025-03-13",46.49,47.47,44.65,45.7,32800.0],["2025-03-14",46.46,50.0,46.46,49.66,58800.0],["2025-03-17",49.99,49.99,46.8,48.89,36100.0],["2025-03-18",49.44,49.9,48.0,49.78,19000.0],["2025-03-19",49.78,50.0,48.59,49.85,22700.0],["2025-03-20",49.24,50.4,47.71,49.05,20900.0],["2025-03-21",49.0,49.0,47.4,48.92,14200.0],["2025-03-24",49.61,50.02,48.41,50.0,31100.0],["2025-03-25",49.91,51.67,49.1,49.62,46300.0],["2025-03-26",50.0,52.0,48.3,49.41,18700.0],["2025-03-27",49.41,49.98,47.5,49.98,15700.0],["2025-03-28",49.76,50.0,47.74,48.23,25000.0],["2025-03-31",47.37,50.0,47.0,49.58,28600.0],["2025-04-01",49.99,51.76,48.75,51.4,40100.0],["2025-04-02",52.61,56.56,52.23,55.19,76600.0],["2025-04-03",53.09,53.09,48.76,50.65,51300.0],["2025-04-04",50.76,51.6,47.77,50.9,37400.0],["2025-04-07",49.88,55.51,46.8,52.87,98000.0],["2025-04-08",55.34,57.16,53.05,54.97,59400.0],["2025-04-09",54.88,60.71,54.41,58.63,65700.0],["2025-04-10",58.42,62.46,57.4,61.1,52800.0],["2025-04-11",61.1,65.87,59.95,63.23,55500.0],["2025-04-14",65.16,65.16,56.39,59.31,68600.0],["2025-04-15",59.71,65.0,59.71,63.94,33400.0],["2025-04-16",63.49,64.96,60.15,61.33,37300.0],["2025-04-17",61.89,63.63,60.33,60.83,31100.0],["2025-04-21",60.01,61.25,57.75,58.31,35700.0],["2025-04-22",58.97,64.73,58.26,63.46,55100.0],["2025-04-23",64.86,66.43,62.98,63.67,44600.0],["2025-04-24",63.7,70.26,63.69,66.92,77800.0],["2025-04-25",66.55,67.89,62.46,64.89,54400.0],["2025-04-28",65.84,69.96,65.44,69.0,53600.0],["2025-04-29",69.15,70.25,65.73,66.4,44900.0],["2025-04-30",66.24,68.33,64.17,65.68,32000.0],["2025-05-01",66.09,67.87,65.14,67.3,26800.0],["2025-05-02",61.88,61.88,42.4,45.86,278500.0],["2025-05-05",46.66,51.95,43.93,44.94,156300.0],["2025-05-06",44.0,46.34,43.44,44.8,81900.0],["2025-05-07",45.88,46.04,42.5,42.72,48300.0],["2025-05-08",42.79,44.65,41.63,43.38,45700.0],["2025-05-09",43.09,45.29,43.0,44.29,30600.0],["2025-05-12",46.98,47.49,39.61,40.27,136900.0],["2025-05-13",40.48,43.01,40.19,42.49,78900.0],["2025-05-14",42.07,44.12,42.07,43.34,35800.0],["2025-05-15",43.49,45.16,43.07,43.12,31000.0],["2025-05-16",42.83,44.0,42.45,43.12,36500.0],["2025-05-19",42.8,44.25,42.8,43.23,27400.0],["2025-05-20",43.24,45.33,43.24,44.57,33900.0],["2025-05-21",44.7,45.99,44.31,44.4,49200.0],["2025-05-22",44.4,46.0,44.17,45.62,34100.0],["2025-05-23",44.51,46.73,44.5,46.24,32200.0],["2025-05-27",47.62,47.7,44.0,44.11,51800.0],["2025-05-28",44.63,44.63,41.14,41.29,47700.0],["2025-05-29",41.0,41.5,39.75,40.35,44800.0],["2025-05-30",40.1,41.5,38.61,40.05,34500.0],["2025-06-02",39.95,39.95,38.25,39.24,39600.0],["2025-06-03",39.67,43.66,39.5,42.79,53700.0],["2025-06-04",43.08,43.54,40.84,41.25,35700.0],["2025-06-05",41.25,42.63,41.03,42.23,37100.0],["2025-06-06",42.7,43.66,41.93,42.91,37100.0],["2025-06-09",42.96,42.96,41.19,41.25,30100.0],["2025-06-10",41.98,42.67,40.6,42.25,24300.0],["2025-06-11",42.57,43.38,41.76,41.76,45500.0],["2025-06-12",42.0,43.22,40.5,40.92,27500.0],["2025-06-13",40.6,41.0,39.52,39.56,24800.0],["2025-06-16",40.0,41.74,40.0,40.57,17200.0],["2025-06-17",39.92,43.12,39.92,42.63,59000.0],["2025-06-18",42.7,42.89,40.64,40.84,26700.0],["2025-06-20",40.88,41.65,40.49,40.54,19800.0],["2025-06-23",41.17,42.0,40.51,41.82,101700.0],["2025-06-24",41.66,42.93,41.31,42.37,95500.0],["2025-06-25",42.85,43.69,41.5,42.16,64100.0],["2025-06-26",42.15,43.88,42.0,43.11,68800.0],["2025-06-27",43.0,45.67,42.39,44.88,374000.0],["2025-06-30",44.68,45.86,43.1,43.64,101500.0],["2025-07-01",44.55,45.0,43.0,43.59,52500.0],["2025-07-02",43.21,45.5,43.21,45.05,43000.0],["2025-07-03",45.44,47.91,45.18,47.82,27800.0],["2025-07-07",47.83,48.99,46.02,46.22,111900.0],["2025-07-08",46.5,47.89,46.39,47.7,68400.0],["2025-07-09",47.72,49.0,46.38,48.99,56900.0],["2025-07-10",48.9,49.09,47.05,47.76,40700.0],["2025-07-11",47.21,47.25,44.71,45.01,43600.0],["2025-07-14",44.99,46.4,43.59,46.23,92800.0],["2025-07-15",46.02,46.5,43.62,45.18,66400.0],["2025-07-16",45.53,47.66,45.06,47.53,58800.0],["2025-07-17",47.9,48.02,46.3,47.27,34300.0],["2025-07-18",47.61,47.61,45.85,46.19,24900.0],["2025-07-21",46.66,47.36,46.17,46.66,23100.0],["2025-07-22",46.37,48.03,46.37,47.67,21200.0],["2025-07-23",48.47,50.92,48.31,50.6,24800.0],["2025-07-24",50.6,51.93,49.31,49.82,38700.0],["2025-07-25",50.41,50.41,49.01,49.43,17800.0],["2025-07-28",49.84,54.49,48.71,53.5,146800.0],["2025-07-29",54.89,56.5,51.52,51.52,63800.0],["2025-07-30",51.51,51.69,49.12,50.28,39400.0],["2025-07-31",50.74,51.74,50.01,50.05,27600.0],["2025-08-01",49.76,49.76,46.89,47.35,43200.0],["2025-08-04",47.43,48.64,45.55,45.71,57200.0],["2025-08-05",45.81,47.0,44.01,45.09,35500.0],["2025-08-06",45.49,45.94,43.74,45.73,24300.0],["2025-08-07",46.8,47.46,45.98,46.53,19900.0],["2025-08-08",46.77,48.77,46.5,47.75,21900.0],["2025-08-11",48.01,48.48,38.07,38.41,137800.0],["2025-08-12",38.56,39.76,36.0,39.42,125200.0],["2025-08-13",39.95,42.68,39.05,42.34,42400.0],["2025-08-14",42.34,42.34,40.71,40.71,32400.0],["2025-08-15",40.82,43.0,40.76,42.73,33800.0],["2025-08-18",42.43,45.21,42.26,44.1,28300.0],["2025-08-19",44.28,44.93,42.7,43.92,20300.0],["2025-08-20",43.95,44.74,43.5,44.74,13900.0],["2025-08-21",45.0,48.19,44.37,48.0,32100.0],["2025-08-22",47.75,48.45,45.32,46.03,36400.0],["2025-08-25",46.0,47.86,45.85,46.21,21700.0],["2025-08-26",46.03,47.42,45.69,46.71,22800.0],["2025-08-27",46.68,47.8,45.5,45.5,24900.0],["2025-08-28",46.0,47.46,45.78,46.45,19100.0],["2025-08-29",46.78,47.5,46.5,46.88,14300.0],["2025-09-02",46.13,47.0,45.75,46.04,14100.0],["2025-09-03",46.09,47.25,45.73,46.47,15100.0],["2025-09-04",46.5,47.81,45.05,45.74,22700.0],["2025-09-05",43.35,43.35,38.02,38.19,90800.0],["2025-09-08",38.13,38.31,35.05,35.57,78200.0],["2025-09-09",35.31,37.37,35.3,36.39,64700.0],["2025-09-10",36.24,36.38,35.3,35.7,42500.0],["2025-09-11",35.7,35.88,35.0,35.19,34500.0],["2025-09-12",35.2,35.2,32.92,33.07,47900.0],["2025-09-15",33.0,33.45,31.72,32.62,54700.0],["2025-09-16",32.64,34.54,32.58,33.81,44200.0],["2025-09-17",35.0,35.0,32.66,32.69,33600.0],["2025-09-18",33.14,34.76,32.97,34.76,53300.0],["2025-09-19",34.63,34.71,33.87,34.36,46800.0],["2025-09-22",34.27,34.77,33.39,34.34,24200.0],["2025-09-23",34.4,34.96,33.9,33.91,22600.0],["2025-09-24",33.89,35.3,33.35,34.94,26800.0],["2025-09-25",33.71,34.93,33.55,33.65,21400.0],["2025-09-26",33.5,34.45,33.4,33.99,22000.0],["2025-09-29",33.9,34.85,33.77,33.9,21900.0],["2025-09-30",33.72,34.34,33.37,33.85,35500.0],["2025-10-01",33.63,34.21,33.35,33.79,22500.0],["2025-10-02",33.39,33.76,33.35,33.59,18800.0],["2025-10-03",33.5,35.75,33.35,34.03,34100.0],["2025-10-06",34.02,34.36,33.35,33.84,19700.0],["2025-10-07",33.84,34.0,32.7,32.82,31800.0],["2025-10-08",32.8,35.07,32.17,34.74,48600.0],["2025-10-09",35.02,35.51,33.97,34.65,37900.0],["2025-10-10",34.85,34.85,32.87,33.33,27400.0],["2025-10-13",34.01,35.34,24.22,26.52,489500.0],["2025-10-14",26.04,26.15,24.04,25.35,142000.0],["2025-10-15",25.05,25.85,24.59,25.12,59900.0],["2025-10-16",24.73,24.95,23.47,23.91,83000.0],["2025-10-17",26.48,28.0,25.08,26.22,196700.0],["2025-10-20",25.92,26.5,25.25,25.64,72100.0],["2025-10-21",25.6,26.5,25.31,26.08,34800.0],["2025-10-22",26.08,26.5,25.59,26.36,51000.0],["2025-10-23",26.29,29.48,26.15,28.07,108000.0],["2025-10-24",28.1,29.05,27.35,28.4,44400.0],["2025-10-27",28.41,29.3,28.4,28.87,32900.0],["2025-10-28",29.03,29.04,28.5,28.71,28700.0],["2025-10-29",28.58,31.45,28.58,30.71,79300.0],["2025-10-30",30.52,30.98,29.68,30.63,43400.0],["2025-10-31",32.45,36.33,32.03,36.24,137000.0],["2025-11-03",36.22,36.4,33.52,35.9,103400.0],["2025-11-04",35.12,36.89,33.69,33.74,42500.0],["2025-11-05",33.67,33.71,32.09,32.35,28100.0],["2025-11-06",32.44,33.29,32.31,32.59,31600.0],["2025-11-07",31.94,32.48,30.95,30.95,46400.0],["2025-11-10",31.5,32.97,31.22,32.53,23100.0],["2025-11-11",32.48,34.47,31.48,33.61,33200.0],["2025-11-12",33.36,33.65,32.3,32.48,19100.0],["2025-11-13",32.4,32.4,31.51,31.84,19800.0],["2025-11-14",31.72,33.3,31.34,32.09,26600.0],["2025-11-17",31.89,32.71,30.14,30.46,30600.0],["2025-11-18",30.31,30.79,29.16,30.34,46300.0],["2025-11-19",30.76,30.76,28.81,28.91,32700.0],["2025-11-20",30.12,31.99,29.29,30.83,49800.0],["2025-11-21",30.55,33.11,30.55,32.66,41900.0],["2025-11-24",33.0,33.8,32.14,33.0,25900.0],["2025-11-25",33.28,36.55,33.28,36.41,48600.0],["2025-11-26",36.4,37.2,36.3,36.76,27300.0],["2025-11-28",37.66,37.73,35.22,36.44,14500.0],["2025-12-01",36.44,38.15,36.44,37.47,19000.0],["2025-12-02",37.58,37.92,37.0,37.56,29400.0],["2025-12-03",37.61,40.0,37.61,39.16,37200.0],["2025-12-04",39.56,40.99,39.34,40.7,19600.0],["2025-12-05",40.98,41.55,40.17,40.22,14900.0],["2025-12-08",39.99,41.21,39.72,41.0,15200.0],["2025-12-09",40.42,41.72,40.42,41.71,21000.0],["2025-12-10",41.4,42.84,41.4,42.49,22700.0],["2025-12-11",41.99,44.43,41.7,43.57,37000.0],["2025-12-12",43.5,44.49,42.67,43.38,34000.0],["2025-12-15",43.95,44.34,41.89,43.8,32100.0],["2025-12-16",43.48,45.13,43.48,44.7,47400.0],["2025-12-17",44.6,46.0,42.0,43.09,51400.0],["2025-12-18",43.96,43.96,41.5,42.18,21500.0],["2025-12-19",42.28,44.22,38.13,38.68,46000.0],["2025-12-22",41.0,47.4,41.0,42.68,48700.0],["2025-12-23",42.45,42.75,40.7,41.39,32300.0],["2025-12-24",43.3,43.3,39.5,40.4,62500.0],["2025-12-26",40.38,40.41,39.02,39.45,10700.0],["2025-12-29",39.26,40.37,38.49,39.44,19700.0],["2025-12-30",39.3,39.76,38.1,38.6,24500.0],["2025-12-31",38.88,38.88,37.52,38.48,29000.0],["2026-01-02",38.48,38.86,36.57,37.72,29000.0],["2026-01-05",38.05,39.65,37.58,38.72,21100.0],["2026-01-06",38.72,41.0,38.71,40.96,29600.0],["2026-01-07",40.9,41.65,39.71,40.04,41300.0],["2026-01-08",40.99,41.85,40.43,41.3,11200.0],["2026-01-09",41.55,41.93,40.19,41.74,53000.0],["2026-01-12",41.5,43.6,41.5,43.27,19200.0],["2026-01-13",43.62,43.69,39.98,40.34,38400.0],["2026-01-14",39.9,41.11,39.75,41.08,7400.0],["2026-01-15",41.2,42.36,40.03,41.73,32800.0],["2026-01-16",41.73,43.39,41.73,42.23,15500.0],["2026-01-20",42.02,42.3,40.79,41.73,5900.0],["2026-01-21",41.4,41.54,39.61,40.85,23700.0],["2026-01-22",40.61,42.25,40.25,40.42,19100.0],["2026-01-23",39.45,40.0,38.55,39.12,12300.0],["2026-01-26",39.12,41.35,39.12,40.87,21200.0],["2026-01-27",40.87,42.0,40.5,41.23,30000.0],["2026-01-28",41.51,41.85,39.4,39.42,45500.0],["2026-01-29",39.89,39.89,38.66,39.41,13100.0],["2026-01-30",39.89,40.77,37.95,39.23,56200.0],["2026-02-02",38.87,40.43,38.87,40.06,33800.0],["2026-02-03",40.18,41.0,38.51,40.03,39000.0],["2026-02-04",40.2,40.2,38.76,39.3,35900.0],["2026-02-05",39.1,39.38,38.15,38.45,21900.0],["2026-02-06",39.35,40.5,39.0,39.45,20800.0],["2026-02-09",39.65,40.2,39.12,39.7,31800.0],["2026-02-10",39.93,39.97,37.07,37.33,29700.0],["2026-02-11",38.5,39.49,37.4,38.03,19900.0],["2026-02-12",38.18,38.78,37.53,38.09,17200.0],["2026-02-13",38.5,40.0,38.5,39.48,17300.0],["2026-02-17",39.96,40.2,39.36,39.91,13700.0],["2026-02-18",39.86,40.83,39.64,40.66,30700.0],["2026-02-19",40.93,41.09,38.45,39.0,20400.0],["2026-02-20",38.56,39.73,38.26,39.52,10100.0],["2026-02-23",39.73,40.75,39.5,40.37,16800.0],["2026-02-24",40.41,42.55,38.83,41.95,34900.0],["2026-02-25",42.0,42.6,40.78,42.6,22900.0],["2026-02-26",42.0,44.68,40.05,44.68,26200.0],["2026-02-27",43.61,44.88,43.61,44.31,21600.0],["2026-03-02",44.51,46.5,43.01,46.13,18100.0],["2026-03-03",46.0,47.81,44.8,47.51,26400.0],["2026-03-04",47.5,50.48,47.5,48.05,27100.0],["2026-03-05",46.73,47.61,45.65,47.61,19200.0],["2026-03-06",47.62,48.71,45.0,45.29,46500.0],["2026-03-09",45.01,45.9,43.91,44.9,16900.0],["2026-03-10",44.0,45.34,43.91,44.72,20700.0],["2026-03-11",44.75,47.6,43.64,45.67,58400.0],["2026-03-12",45.31,49.0,45.12,46.82,36000.0],["2026-03-13",49.31,51.82,47.5,48.46,40800.0],["2026-03-16",48.51,49.63,46.74,49.63,16400.0],["2026-03-17",49.98,51.0,48.61,50.0,32600.0],["2026-03-18",49.65,50.53,47.5,48.97,24400.0],["2026-03-19",48.51,49.75,47.0,49.0,17100.0],["2026-03-20",47.93,49.5,44.99,46.54,45300.0],["2026-03-23",47.13,47.98,45.81,47.95,26700.0],["2026-03-24",47.53,50.61,47.12,49.99,41900.0],["2026-03-25",50.75,51.3,47.95,48.61,21800.0],["2026-03-26",48.43,49.36,47.68,49.3,20100.0],["2026-03-27",48.79,50.06,46.52,48.98,30700.0],["2026-03-30",49.0,49.0,46.49,47.44,22700.0],["2026-03-31",48.21,50.01,47.05,49.12,11300.0],["2026-04-01",49.03,52.24,49.03,50.99,32800.0],["2026-04-02",50.19,52.91,50.19,51.67,28900.0],["2026-04-06",51.55,52.6,48.53,48.53,29100.0],["2026-04-07",49.01,50.03,48.81,49.78,29500.0],["2026-04-08",51.0,51.0,48.16,48.97,31200.0],["2026-04-09",49.2,50.96,48.69,50.87,18100.0],["2026-04-10",49.72,51.48,49.7,51.48,17000.0],["2026-04-13",51.4,52.45,51.11,52.4,12200.0],["2026-04-14",52.75,53.1,50.91,52.77,18900.0],["2026-04-15",52.01,53.0,50.54,51.26,17400.0],["2026-04-16",51.25,53.18,51.21,52.6,17600.0],["2026-04-17",53.03,53.99,52.55,53.4,30400.0],["2026-04-20",53.71,55.62,52.69,53.3,30500.0],["2026-04-21",52.38,53.86,50.16,50.74,19800.0],["2026-04-22",50.78,53.16,49.7,50.76,32300.0],["2026-04-23",50.18,51.71,50.0,50.96,33400.0],["2026-04-24",49.7,52.36,48.99,52.1,27100.0],["2026-04-27",52.07,52.44,51.18,51.96,14300.0],["2026-04-28",50.94,52.28,50.94,51.51,15500.0],["2026-04-29",51.56,51.56,49.13,49.84,23600.0],["2026-04-30",50.0,50.25,48.94,50.14,20300.0],["2026-05-01",49.07,49.28,43.27,48.36,52300.0],["2026-05-04",48.36,52.23,48.36,51.23,22000.0],["2026-05-05",51.16,57.17,50.59,56.0,39300.0],["2026-05-06",56.15,59.22,55.73,58.5,24700.0],["2026-05-07",58.64,58.64,57.37,57.42,27100.0],["2026-05-08",60.0,61.62,59.05,59.27,16100.0],["2026-05-11",58.91,58.91,56.51,56.51,37300.0],["2026-05-12",57.2,60.57,56.5,56.5,39600.0],["2026-05-13",57.18,57.98,56.21,57.44,18200.0],["2026-05-14",57.64,59.31,57.32,58.65,21700.0],["2026-05-15",57.73,60.46,57.73,59.27,18300.0],["2026-05-18",59.01,60.9,58.0,59.16,51900.0],["2026-05-19",58.99,62.15,58.69,60.78,23200.0],["2026-05-20",60.5,63.92,60.5,63.47,33200.0],["2026-05-21",63.45,64.35,61.65,62.61,54800.0],["2026-05-22",64.0,64.69,61.8,63.52,58600.0],["2026-05-26",64.07,65.88,64.07,65.15,55400.0],["2026-05-27",65.09,66.75,63.01,64.58,31900.0],["2026-05-28",65.05,68.26,64.75,67.5,47200.0],["2026-05-29",67.49,68.4,64.77,64.77,41000.0],["2026-06-01",64.82,67.67,64.07,66.93,28400.0],["2026-06-02",67.2,68.99,66.75,66.75,57900.0],["2026-06-03",66.71,67.56,64.75,65.17,66900.0],["2026-06-04",66.05,68.34,65.83,67.0,59300.0],["2026-06-05",66.47,67.78,65.21,65.21,67000.0],["2026-06-08",67.34,68.34,63.81,65.0,53200.0],["2026-06-09",66.0,67.65,63.85,65.0,75400.0],["2026-06-10",65.23,66.2,61.0,61.98,61300.0],["2026-06-11",61.98,63.01,59.06,62.92,70300.0],["2026-06-12",62.92,64.0,60.84,62.2,99800.0],["2026-06-15",63.13,63.77,60.38,63.72,69100.0],["2026-06-16",63.88,64.84,61.82,62.32,170200.0],["2026-06-17",63.3,63.7,59.99,60.46,61300.0],["2026-06-18",61.2,64.47,60.33,64.37,43400.0],["2026-06-22",64.37,64.94,61.0,64.4,125200.0],["2026-06-23",63.87,65.45,62.67,63.39,80400.0],["2026-06-24",63.39,67.0,63.39,64.72,110500.0],["2026-06-25",65.13,66.33,63.32,65.31,57700.0],["2026-06-26",65.53,67.8,58.95,61.47,114900.0],["2026-06-29",61.51,62.35,55.29,58.4,80200.0],["2026-06-30",58.72,59.1,56.06,58.55,28487.0],["2026-07-01",58.872,63.31,58.25,62.74,90202.858151],["2026-07-02",62.55,64.55,60.92,61.33,59911.200335],["2026-07-06",60.445,62.77,59.95,61.83,125133.8207],["2026-07-07",62.45,62.45,57.99,58.87,48245.9586],["2026-07-08",58.43,60.905,57.0801,59.77,39783.970336],["2026-07-09",61.065,62.16,60,62.04,160326.073749],["2026-07-10",61.77,63.5,60.725,62.89,234748.5972],["2026-07-13",62.23,62.945,60.53,61.55,132059.65135],["2026-07-14",61.42,61.625,56.505,58.26,38060.328944],["2026-07-15",58.41,60.23,55.45,56.54,45358.298704],["2026-07-16",56.44,59.77,56.28,59.08,185174.181817],["2026-07-17",58.56,59.18,56.31,57.38,141529.8791],["2026-07-20",57.21,57.695,54.2,54.66,58305.789862],["2026-07-21",55.44,56.7025,54.12,56.01,187569.184051],["2026-07-22",55.59,55.59,53,53.43,95815.084068],["2026-07-23",53.91,55.73,53.2284,54.67,47761.026333],["2026-07-24",54.74,56.14,53.985,54.93,96523.655213],["2026-07-27",55.12,59,54.8,57.26,86693.7515],["2026-07-28",57.71,57.71,54.77,56.34,103648.033527],["2026-07-29",56.23,56.71,54.5975,54.88,58458.584061],["2026-07-30",55.475,58.55,55.475,56.65,70839.568264],["2026-07-31",56.65,59.35,55.55,58.57,67846.332161],["2026-08-03",59.5,64.34,59.5,63.61,81073.061509],["2026-08-04",63.62,68.79,63.62,68.44,81884.644954],["2026-08-05",67.975,68.44,66.1025,66.3,40805.974799],["2026-08-06",66.18,67.305,65,65.48,63266.930385],["2026-08-07",66.27,68.1025,65.1,65.56,210504.486512],["2026-08-10",65.42,68.0995,64.8,65.8,78155.172508],["2026-08-11",66.585,67.76,66.04,66.72,97231.3403],["2026-08-12",66.22,68,62.1,67.41,114583.603859],["2026-08-13",67.99,68.83,64.27,67.9,118217.124448],["2026-08-14",68.6,68.6,66.32,67.02,24163.576622],["2026-08-17",66.66,69.855,64.51,67.15,89630.284709],["2026-08-18",66.35,67.55,61.74,66.89,23749.48306],["2026-08-19",67.96,68.33,65.5001,66.94,41306.870582],["2026-08-21",66.02,66.33,64.59,65.67,33039.043977],["2026-08-24",65.3,67.32,65.3,66.86,25645.474734],["2026-08-25",67.37,67.98,63.15,65.22,54965.763347],["2026-08-26",65.61,65.61,63.41,63.84,79328.40757],["2026-08-27",63.93,66.36,63.93,64.86,57444.3445],["2026-08-28",64.89,64.89,62.17,62.555,56641.5345],["2026-08-31",62.76,63.575,61.84,62.1,33634.353192],["2026-09-01",61.9,63.195,59.92,61.4,92081.515098],["2026-09-02",62.27,63.2,62.085,62.58,33824.376912],["2026-09-03",62.56,63.3123,60.2,61.75,64667.243897],["2026-09-04",69.54,77,69.54,73.41,150235.009416],["2026-09-08",73.95,73.95,66.25,66.41,106821.720534],["2026-09-09",65.65,66.4,58.45,60.7,153597.019984],["2026-09-10",59.89,60.31,58.04,59.84,65560.085352],["2026-09-11",59.84,63.565,59.39,62.805,63035.007114],["2026-09-14",62.8,69.1,62.57,66.56,126574.982772],["2026-09-15",66.03,68.3,65.95,66.91,70651.400982],["2026-09-16",67.58,72.89,67.05,71.85,105651.69303],["2026-09-17",72.48,73.5,68.97,69.475,56167.024898],["2026-09-18",70.29,73.29,69.555,72.55,83213.433089]]}